長榮航 (2618)-合庫-桃園券商分點個股進出

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
41.50
漲跌
▲0.35
漲幅
+0.85%
成交量
29,549張
產業
上市航運類股
2510人加入追蹤

立即追蹤
本地時間:14:30(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－合庫-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	0	0.00	21.5	41.49	41.50	-21.5	43,206	-0.05%
2024/11/21	11.4	41.00	33	40.91	41.15	-21.6	42,922	-0.05%
2024/11/20	15	41.92	92	42.05	41.70	-77	42,297	-0.18%
2024/11/19	4	41.40	28	41.41	41.55	-24	41,805	-0.06%
2024/11/18	1.6	41.66	32	41.97	41.15	-30.4	41,719	-0.07%
2024/11/15	1	41.58	54.6	41.39	41.65	-53.6	40,625	-0.13%
2024/11/14	9	40.55	56	40.58	40.50	-47	39,373	-0.12%
2024/11/13	0.1	39.75	16	39.66	39.85	-15.9	38,140	-0.04%
2024/11/12	8	39.47	30	39.73	39.50	-22	38,007	-0.06%
2024/11/11	12	39.21	450	38.81	39.25	-438	37,828	-1.16%	大賣/鉅額交易
2024/11/08	3.1	38.52	8	38.45	38.40	-4.9	37,419	-0.01%
2024/11/07	3	38.15	87.5	38.23	38.40	-84.5	37,610	-0.22%
2024/11/06	3.4	37.73	2	37.73	37.80	1.4	36,944	0.00%
2024/11/05	0	0.00	1.4	37.79	37.90	-1.4	37,113	0.00%
2024/11/04	0	0.00	34	37.79	37.80	-34	37,666	-0.09%
2024/11/01	3	37.07	7	36.85	37.50	-4	38,812	-0.01%
2024/10/30	1	37.35	7	37.52	37.35	-6	38,776	-0.02%
2024/10/29	1	37.70	2.1	37.58	37.50	-1.1	38,762	0.00%
2024/10/28	3	37.87	14	38.10	37.95	-11	38,822	-0.03%
2024/10/25	0.1	37.60	3	37.70	37.70	-3	38,657	-0.01%
2024/10/24	0	37.50	23	37.53	37.55	-23	38,517	-0.06%
2024/10/23	21	37.05	6	37.25	37.05	15	38,518	0.04%
2024/10/22	2	37.58	8	37.64	37.60	-6	38,814	-0.02%
2024/10/21	22	37.17	1.2	37.39	37.50	20.8	39,187	0.05%
2024/10/18	10	37.40	27	37.45	37.30	-17	39,852	-0.04%
2024/10/17	0	0.00	18	37.24	37.00	-18	39,968	-0.05%
2024/10/16	0	0.00	18.5	36.88	37.05	-18.5	40,176	-0.05%
2024/10/15	1	36.60	35	36.53	36.30	-34	39,763	-0.09%
2024/10/14	20	35.95	0.1	36.00	35.95	19.9	40,374	0.05%
2024/10/11	1	36.20	2	36.30	36.40	-1	40,685	0.00%
2024/10/09	3	36.10	30	35.95	35.95	-27	41,530	-0.07%
2024/10/08	1	36.15	4	36.35	36.40	-3	42,308	-0.01%
2024/10/07	0	0.00	2	36.00	36.15	-2	43,153	0.00%
2024/10/04	128	35.57	8	35.81	35.70	120	44,607	0.27%	大買/鉅額交易
2024/10/01	4	37.35	15	37.49	37.80	-11	45,084	-0.02%
2024/09/30	0	0.00	19.2	37.70	37.50	-19.2	46,248	-0.04%
2024/09/27	11	37.35	4	37.40	37.50	7	46,747	0.01%
2024/09/26	0	0.00	2	37.50	37.30	-2	47,961	0.00%
2024/09/25	2	37.60	4.1	37.75	37.70	-2.1	48,774	0.00%
2024/09/24	5	37.85	8	37.83	37.85	-3	49,577	-0.01%
2024/09/23	10	37.23	15.2	37.13	37.35	-5.2	51,060	-0.01%
2024/09/20	2	37.23	124	37.20	37.20	-122	51,309	-0.24%	大賣/鉅額交易
2024/09/19	7	36.51	48	36.87	37.00	-41	51,008	-0.08%
2024/09/18	15	35.95	19	36.26	36.20	-4	50,748	-0.01%
2024/09/16	27	35.89	24	35.89	35.90	3	51,163	0.01%
2024/09/13	0	0.00	9	35.71	35.90	-9	51,804	-0.02%
2024/09/12	4	35.44	6	35.78	35.55	-2	53,349	0.00%
2024/09/11	1	35.40	1	35.45	35.45	0	55,342	0.00%
2024/09/10	1.1	34.83	12	34.65	34.70	-10.9	55,082	-0.02%
2024/09/09	3	34.73	0	0.00	34.90	3	55,278	0.01%
2024/09/06	8	35.48	5	35.11	35.25	3	55,528	0.01%
2024/09/05	1.1	35.92	10	35.73	35.15	-8.9	56,186	-0.02%
2024/09/04	3	35.07	27	35.32	35.15	-24	57,427	-0.04%
2024/09/03	3	35.68	44.6	35.85	35.90	-41.6	58,481	-0.07%
2024/09/02	1	35.55	10	35.56	35.40	-9	59,831	-0.02%
2024/08/30	9	35.52	7	35.41	35.35	2	61,021	0.00%
2024/08/29	38	35.43	73	35.42	35.60	-35	62,186	-0.06%
2024/08/28	0	0.00	1	34.95	34.90	-1	62,943	0.00%
2024/08/27	3	34.53	4	34.74	35.00	-1	65,284	0.00%
2024/08/26	2	34.80	13.8	34.78	34.70	-11.8	66,615	-0.02%
2024/08/23	2	34.65	0	0.00	34.75	2	68,373	0.00%
2024/08/22	1	34.70	0	0.00	34.70	1	70,319	0.00%
2024/08/21	35	34.86	11	35.00	34.90	24	71,095	0.03%
2024/08/20	4	34.83	82	34.76	34.95	-78	71,928	-0.11%
2024/08/19	20	34.28	15	34.50	34.50	5	73,951	0.01%
2024/08/16	8	34.58	0	0.00	34.50	8	75,513	0.01%
2024/08/15	51.2	34.55	2	34.70	34.50	49.2	77,553	0.06%
2024/08/14	66	34.41	57	34.58	34.70	9	81,144	0.01%
2024/08/13	16	34.79	47	34.46	34.45	-31	82,963	-0.04%
2024/08/12	26.1	34.19	10	34.22	34.45	16.1	84,482	0.02%
2024/08/09	5	33.20	29	32.63	33.25	-24	85,072	-0.03%
2024/08/08	2.1	32.28	2	32.20	32.10	0.1	85,771	0.00%
2024/08/07	17	32.20	12	32.01	32.60	5	88,620	0.01%
2024/08/06	11.1	31.32	4	31.10	31.40	7.1	92,147	0.01%
2024/08/05	41.8	31.71	25.1	31.62	30.70	16.7	93,676	0.02%
2024/08/02	36.1	33.93	17	33.93	33.85	19.1	94,328	0.02%
2024/08/01	29.1	34.41	20	34.44	34.55	9.1	95,899	0.01%
2024/07/31	4	34.34	2	34.23	34.45	2	98,124	0.00%
2024/07/30	29	33.75	27	34.15	34.20	2	102,163	0.00%
2024/07/29	1.3	34.25	40	34.20	34.15	-38.7	105,753	-0.04%
2024/07/26	28	34.01	21	34.09	34.10	7	107,687	0.01%
2024/07/23	33	33.76	17	34.04	34.15	16	111,114	0.01%
2024/07/22	14.2	32.83	6	33.20	32.90	8.2	116,882	0.01%
2024/07/19	32.1	33.65	28	33.76	33.50	4.1	120,393	0.00%
2024/07/18	14.1	34.09	4	34.09	34.30	10.1	125,777	0.01%
2024/07/17	6	34.52	1	34.55	34.35	5	127,544	0.00%
2024/07/16	13	34.53	73	34.64	34.35	-60	128,988	-0.05%
2024/07/15	25.1	34.43	49	34.58	34.25	-23.9	129,659	-0.02%
2024/07/12	20	35.00	1	34.90	34.90	19	129,734	0.01%
2024/07/11	22.2	35.35	6	35.40	35.10	16.2	129,922	0.01%
2024/07/10	11.3	35.05	245	35.17	35.55	-233.7	130,306	-0.18%	大賣/鉅額交易
2024/07/09	144.3	34.94	3.1	35.30	34.80	141.2	130,207	0.11%	大買/鉅額交易
2024/07/08	175.2	35.46	6	35.53	35.40	169.2	130,157	0.13%	大買/鉅額交易
2024/07/05	74.3	37.56	16.1	37.63	37.35	58.2	131,308	0.04%
2024/07/04	61.1	38.17	18	38.23	37.95	43.1	129,861	0.03%
2024/07/03	25	38.51	14	38.60	38.55	11	129,232	0.01%
2024/07/02	274	39.00	56	38.87	38.50	218	128,594	0.17%	大買/鉅額交易
2024/07/01	219	38.59	15	38.38	38.75	204	127,506	0.16%	大買/鉅額交易
2024/06/28	57	38.49	41.3	38.53	38.15	15.7	126,721	0.01%
2024/06/27	50	38.07	74.2	38.82	38.90	-24.2	126,318	-0.02%
2024/06/26	14	37.86	23	37.97	37.85	-9	124,066	-0.01%
2024/06/25	17	37.58	20	37.62	37.75	-3	123,773	0.00%
2024/06/24	35	37.61	24	38.01	37.75	11	123,715	0.01%
2024/06/21	14	37.94	30.6	38.00	37.85	-16.6	123,167	-0.01%
2024/06/20	20.2	37.61	12	37.63	37.65	8.2	122,056	0.01%
2024/06/19	50.4	37.48	107	37.72	37.90	-56.6	121,459	-0.05%	大賣/
2024/06/18	24	37.41	134.3	37.50	37.30	-110.3	120,017	-0.09%	大賣/鉅額交易
2024/06/17	10	36.15	31	36.17	36.20	-21	118,232	-0.02%
2024/06/14	3	36.15	16	36.16	36.15	-13	118,286	-0.01%
2024/06/13	68.3	36.55	5	36.52	36.25	63.3	118,244	0.05%
2024/06/12	36	36.43	36	36.62	36.85	0	118,542	0.00%
2024/06/11	24	37.16	73	37.12	36.70	-49	119,852	-0.04%
2024/06/07	1	36.85	30.1	36.86	36.90	-29.1	118,617	-0.02%
2024/06/06	64	35.90	69.3	36.61	36.65	-5.3	118,216	0.00%
2024/06/05	4	35.50	35.3	35.64	35.65	-31.3	116,880	-0.03%
2024/06/04	38.5	35.28	6.7	35.41	35.35	31.8	116,871	0.03%
2024/06/03	37.5	35.78	1	35.55	35.35	36.5	115,670	0.03%
2024/05/31	18.1	35.88	138.4	36.12	35.80	-120.3	114,108	-0.11%	大賣/鉅額交易
2024/05/30	13.2	36.04	45.2	35.99	35.65	-32	112,072	-0.03%
2024/05/29	53.5	36.10	56	35.99	36.05	-2.5	110,599	0.00%
2024/05/28	89.8	36.32	94.3	36.24	36.25	-4.5	108,917	0.00%
2024/05/27	36.2	35.22	15.2	35.22	35.25	21	107,396	0.02%
2024/05/24	17	35.29	7	34.98	35.50	10	106,885	0.01%
2024/05/23	96	34.86	7	34.59	35.20	89	105,857	0.08%
2024/05/22	68.1	35.60	24	35.37	35.25	44.1	103,856	0.04%
2024/05/21	81.1	36.01	83	36.11	35.75	-1.9	102,547	0.00%
2024/05/20	91.8	36.78	65	37.10	36.40	26.8	100,500	0.03%
2024/05/17	22	37.26	24.2	37.45	37.40	-2.2	96,928	0.00%
2024/05/16	6	36.43	43.4	36.95	37.00	-37.4	94,905	-0.04%
2024/05/15	29.1	36.24	36	36.26	36.00	-7	93,086	-0.01%
2024/05/14	85	36.45	86	36.64	36.40	-1	92,641	0.00%
2024/05/13	110.5	36.30	19.1	36.33	36.40	91.4	91,991	0.10%	大買/
2024/05/10	64.2	37.38	64.9	37.45	37.60	-0.7	89,198	0.00%
2024/05/09	64.2	36.31	43	36.28	35.90	21.2	85,933	0.02%
2024/05/08	76	36.90	88.5	36.77	37.25	-12.5	84,119	-0.01%
2024/05/07	44	36.94	42.9	37.15	36.85	1.1	82,658	0.00%
2024/05/06	76.2	37.90	34	37.69	37.35	42.2	82,642	0.05%
2024/05/03	71.4	37.90	98.5	37.65	37.70	-27.1	80,797	-0.03%
2024/05/02	33	36.26	108	36.78	37.00	-75	76,759	-0.10%	大賣/
2024/04/30	59	35.56	20	35.82	35.55	39	73,569	0.05%
2024/04/29	106	36.76	65	36.49	36.25	41	72,151	0.06%	大買/
2024/04/26	98	35.86	267.7	36.02	36.65	-169.7	69,521	-0.24%	大賣/鉅額交易
2024/04/25	113	34.71	76	34.72	34.35	37	64,173	0.06%	大買/
2024/04/24	86.1	33.90	128.1	33.82	34.55	-42	60,340	-0.07%	大賣/
2024/04/23	18	32.58	121.4	32.55	32.60	-103.4	54,767	-0.19%	大賣/鉅額交易
2024/04/22	16	31.57	46	31.80	31.60	-30	52,771	-0.06%
2024/04/19	34.2	31.25	65	31.54	31.10	-30.8	51,692	-0.06%
2024/04/18	24	31.55	35.5	31.65	31.50	-11.5	51,204	-0.02%
2024/04/17	32	31.04	11	31.12	31.00	21	51,019	0.04%
2024/04/16	40.2	31.11	29.4	31.24	31.00	10.8	51,251	0.02%
2024/04/15	19	31.72	16	31.88	31.70	3	50,714	0.01%
2024/04/12	33	32.20	78	32.21	32.30	-45	50,535	-0.09%
2024/04/11	77	32.53	256	32.65	32.70	-179	51,146	-0.35%	大賣/鉅額交易
2024/04/10	2.1	31.75	8.2	31.90	31.70	-6.1	50,017	-0.01%
2024/04/09	0	0.00	17.2	31.84	31.85	-17.2	51,488	-0.03%
2024/04/08	15	31.20	10	31.15	31.15	5	55,358	0.01%
2024/04/03	34	31.44	0	0.00	31.40	34	55,352	0.06%
2024/04/02	8	31.96	175	31.95	31.95	-167	55,172	-0.30%	大賣/鉅額交易
2024/04/01	5.1	32.31	70.3	32.31	32.35	-65.3	55,309	-0.12%
2024/03/29	5	31.70	47.2	31.77	31.95	-42.1	54,782	-0.08%
2024/03/28	25	31.68	13	31.81	31.60	12	55,315	0.02%
2024/03/27	34	31.56	41	31.56	31.70	-7	56,306	-0.01%
2024/03/26	111.2	30.99	103.3	31.16	30.95	7.9	56,274	0.01%	大買/大賣/
2024/03/25	7	31.48	18	31.50	31.40	-11	56,413	-0.02%
2024/03/22	30	31.32	5	31.33	31.35	25	57,499	0.04%
2024/03/21	42	31.13	1	31.25	31.15	41	58,716	0.07%
2024/03/20	125.5	31.07	8	31.20	31.05	117.5	58,705	0.20%	大買/鉅額交易
2024/03/19	21	31.38	23	31.31	31.40	-2	58,636	0.00%
2024/03/18	55	31.22	2	31.20	31.20	53	58,848	0.09%
2024/03/15	87.7	31.32	36	31.27	31.35	51.7	59,222	0.09%
2024/03/14	88.8	32.27	111	32.79	31.85	-22.2	59,051	-0.04%	大賣/
2024/03/13	77	32.71	106.2	32.50	32.60	-29.2	58,765	-0.05%	大賣/
2024/03/12	0.5	32.50	146.1	32.51	32.65	-145.6	59,807	-0.24%	大賣/鉅額交易
2024/03/11	52	31.91	44	31.85	31.90	8	58,960	0.01%
2024/03/08	78	31.78	63.5	31.90	32.05	14.5	58,766	0.02%
2024/03/07	2	31.25	14	31.44	31.25	-12	58,266	-0.02%
2024/03/06	7	31.09	10	31.15	31.05	-3	58,457	-0.01%
2024/03/05	13	31.34	65	31.31	31.25	-52	59,067	-0.09%
2024/03/04	13	31.01	3	31.00	31.10	10	59,580	0.02%
2024/03/01	21.1	31.07	52	30.91	31.05	-30.9	60,142	-0.05%
2024/02/29	10	31.15	10	31.13	31.45	0	60,698	0.00%
2024/02/27	26	30.81	11	30.80	30.70	15	61,743	0.02%
2024/02/26	37	30.90	111	30.94	31.05	-74	62,874	-0.12%	大賣/
2024/02/23	73.1	30.98	56	30.93	30.80	17.1	63,945	0.03%
2024/02/22	44	31.29	0	0.00	31.20	44	64,466	0.07%
2024/02/21	78	31.53	8	31.51	31.45	70	65,910	0.11%
2024/02/20	13	31.29	1	31.35	31.40	12	68,022	0.02%
2024/02/19	18.1	31.48	7	31.47	31.50	11.1	72,345	0.02%
2024/02/16	6	31.49	5	31.57	31.55	1	73,630	0.00%
2024/02/15	85.2	31.32	17.5	31.51	31.35	67.7	74,006	0.09%
2024/02/05	25	32.17	52	32.18	32.25	-27	74,070	-0.04%
2024/02/02	8	31.96	17	31.96	31.90	-9	73,920	-0.01%
2024/02/01	14	31.99	50	31.90	32.05	-36	74,481	-0.05%
2024/01/31	13	31.54	1	31.95	31.60	12	75,321	0.02%
2024/01/30	6	31.73	14.3	31.82	31.70	-8.3	75,716	-0.01%
2024/01/29	51	32.01	114	31.99	31.90	-63	76,658	-0.08%	大賣/
2024/01/26	23.1	30.46	47.1	30.44	30.40	-24	76,637	-0.03%
2024/01/25	25.2	30.83	10	30.75	30.75	15.2	77,227	0.02%
2024/01/24	4.5	30.92	14	30.95	31.05	-9.5	78,315	-0.01%
2024/01/23	37	30.41	6	30.36	30.50	31	78,079	0.04%
2024/01/22	78.4	30.71	25	30.54	30.55	53.4	77,571	0.07%
2024/01/19	25.3	31.19	3.2	31.19	31.10	22.1	76,903	0.03%
2024/01/18	3	31.68	4	31.53	31.75	-1	76,682	0.00%
2024/01/17	6.2	31.12	1	31.35	31.05	5.2	76,761	0.01%
2024/01/16	21.6	31.55	6	31.58	31.50	15.6	76,676	0.02%
2024/01/15	55.5	31.91	6	31.98	31.80	49.5	76,739	0.06%
2024/01/12	20.3	32.65	13	32.56	32.50	7.3	76,555	0.01%
2024/01/11	17	32.39	8	32.51	32.25	9	76,559	0.01%
2024/01/10	115.1	32.01	6	32.09	32.00	109.1	76,706	0.14%	大買/鉅額交易
2024/01/09	17.1	32.64	4	32.69	32.70	13.1	77,020	0.02%
2024/01/08	7	32.67	41	32.58	32.55	-34	77,513	-0.04%
2024/01/05	61.9	32.99	131.1	32.83	32.65	-69.2	77,423	-0.09%	大賣/
2024/01/04	82	33.20	61.6	33.31	33.50	20.4	76,715	0.03%
2024/01/03	158.1	33.30	175.1	33.11	32.95	-17	75,922	-0.02%	大買/大賣/
2024/01/02	13	33.03	254.2	33.02	33.50	-241.2	74,920	-0.32%	大賣/鉅額交易
2023/12/29	4	31.53	10.3	31.46	31.45	-6.3	71,841	-0.01%
2023/12/28	15	31.11	6.4	31.26	31.25	8.6	72,220	0.01%
2023/12/27	74.2	31.17	2.5	31.22	31.10	71.7	72,744	0.10%
2023/12/26	7	31.78	27	31.80	31.60	-20	72,586	-0.03%
2023/12/25	22	31.84	22.4	31.91	31.75	-0.4	72,568	0.00%
2023/12/22	40	31.86	65.1	31.92	31.90	-25.1	72,029	-0.03%
2023/12/21	5	30.97	12	30.94	31.15	-7	70,927	-0.01%
2023/12/20	24.3	30.46	78.5	30.52	30.60	-54.2	71,212	-0.08%
2023/12/19	152.9	30.19	111	30.51	30.15	41.9	71,294	0.06%	大買/大賣/
2023/12/18	67.2	30.97	31	31.10	30.85	36.2	70,708	0.05%
2023/12/15	37	31.76	2	31.88	31.75	35	69,651	0.05%
2023/12/14	48	31.89	7.6	31.89	31.75	40.4	69,475	0.06%
2023/12/13	12	31.69	21	31.63	31.65	-9	69,112	-0.01%
2023/12/12	95.8	32.07	82	31.78	31.80	13.8	69,164	0.02%
2023/12/11	58.3	32.19	9	32.14	32.05	49.3	68,982	0.07%
2023/12/08	66	32.47	116.4	32.55	32.35	-50.4	68,618	-0.07%	大賣/
2023/12/07	34	31.91	129	32.02	32.20	-95	66,999	-0.14%	大賣/
2023/12/06	21.2	31.43	20	31.39	31.45	1.2	66,029	0.00%
2023/12/05	15	31.46	14	31.22	31.15	1	66,173	0.00%
2023/12/04	56	31.52	27	31.60	31.50	29	66,169	0.04%
2023/12/01	19.1	31.19	19	31.25	31.10	0.1	65,686	0.00%
2023/11/30	33	31.13	21	31.02	31.30	12	65,686	0.02%
2023/11/29	57	31.04	42	31.09	31.00	15	65,306	0.02%
2023/11/28	7	31.34	13	31.46	31.45	-6	65,224	-0.01%
2023/11/27	26.1	31.11	30	31.21	30.90	-3.9	65,471	-0.01%
2023/11/24	113	31.45	7.7	31.42	31.25	105.3	65,628	0.16%	大買/鉅額交易
2023/11/22	60	31.67	46	31.80	31.50	14	64,365	0.02%
2023/11/21	44	31.44	38	31.42	31.40	6	64,286	0.01%
2023/11/20	110.3	31.19	62	31.43	31.55	48.3	64,113	0.08%	大買/
2023/11/17	67	32.11	81.8	32.17	32.15	-14.8	64,029	-0.02%
2023/11/16	140.2	31.76	170.5	31.66	32.00	-30.3	63,345	-0.05%	大買/大賣/
2023/11/15	40	29.82	50	29.93	30.25	-10	59,406	-0.02%
2023/11/14	25.4	29.40	19	29.81	29.35	6.4	58,775	0.01%
2023/11/13	59.1	29.51	35	29.76	29.55	24.1	59,111	0.04%
2023/11/10	23	29.57	24	29.70	29.70	-1	59,378	0.00%
2023/11/09	40	29.51	28	29.69	29.65	12	60,167	0.02%
2023/11/08	93.1	29.52	22.4	29.95	29.25	70.7	61,041	0.12%
2023/11/07	20.5	29.53	4	29.78	29.60	16.5	62,144	0.03%
2023/11/06	27	30.21	20	30.41	30.10	7	62,457	0.01%
2023/11/03	15.4	29.83	30.4	29.85	30.00	-15	62,082	-0.02%
2023/11/02	15.3	28.81	19.2	28.85	28.85	-3.9	61,123	-0.01%
2023/11/01	8.7	28.25	73	28.33	28.60	-64.3	61,576	-0.10%
2023/10/31	10	27.66	21	27.69	27.40	-11	60,577	-0.02%
2023/10/30	7	27.42	0	0.00	27.40	7	61,133	0.01%
2023/10/27	18	28.03	28.1	27.95	27.85	-10.1	61,465	-0.02%
2023/10/26	4	27.36	2	27.40	27.30	2	61,540	0.00%
2023/10/25	14	27.57	1	27.55	27.55	13	61,614	0.02%
2023/10/24	3	27.32	10	27.44	27.70	-7	62,275	-0.01%
2023/10/23	8	27.18	23	26.72	27.20	-15	62,462	-0.02%
2023/10/20	23	26.24	8	26.36	26.50	15	62,627	0.02%
2023/10/19	7.8	26.72	30	26.65	26.95	-22.2	62,571	-0.04%
2023/10/18	44.1	26.92	13	26.75	26.60	31.1	63,031	0.05%
2023/10/17	44	27.07	3	26.97	26.85	41	63,796	0.06%
2023/10/16	63.1	27.67	35	27.53	27.50	28.1	64,578	0.04%
2023/10/13	33	28.81	21	28.86	28.70	12	64,736	0.02%
2023/10/12	7	29.04	31	29.15	29.20	-24	65,477	-0.04%
2023/10/11	34	28.54	11.2	28.35	28.35	22.8	68,256	0.03%
2023/10/06	54	29.33	13	29.38	29.25	41	70,395	0.06%
2023/10/05	61	29.75	62.1	29.83	29.75	-1.1	71,183	0.00%
2023/10/04	17	28.43	15	28.45	28.30	2	71,694	0.00%
2023/10/03	35.3	29.02	4	29.03	28.90	31.3	71,898	0.04%
2023/10/02	11	29.61	10	29.49	29.45	1	72,665	0.00%
2023/09/28	10	29.84	0	0.00	29.75	10	73,856	0.01%
2023/09/27	9	30.04	5	30.05	30.00	4	77,735	0.01%
2023/09/26	14.1	29.81	7	29.91	29.75	7.1	78,753	0.01%
2023/09/25	25	30.28	11	30.32	30.00	14	80,116	0.02%
2023/09/22	18	29.43	34	29.61	29.65	-16	80,792	-0.02%
2023/09/21	27	29.73	3	29.60	29.60	24	82,446	0.03%
2023/09/20	37.6	30.11	11	30.10	29.95	26.6	84,301	0.03%
2023/09/19	35.2	30.36	11	30.28	30.25	24.2	87,030	0.03%
2023/09/18	23	30.71	14	30.57	30.50	9	88,705	0.01%
2023/09/15	47	30.74	9	30.66	30.65	38	90,329	0.04%
2023/09/14	15.1	30.67	6	30.67	30.80	9.1	91,828	0.01%
2023/09/13	40.6	30.54	17	30.69	30.70	23.6	93,299	0.03%
2023/09/12	11.3	30.74	15	30.72	30.70	-3.7	97,478	0.00%
2023/09/11	46.6	30.70	39	30.44	30.35	7.6	104,860	0.01%
2023/09/08	58	31.08	14	31.14	30.95	44	110,902	0.04%
2023/09/07	17	31.36	37	31.47	31.25	-20	112,551	-0.02%
2023/09/06	38	31.77	87	31.75	31.65	-49	114,490	-0.04%
2023/09/05	77	31.86	3	32.12	31.80	74	115,443	0.06%
2023/09/04	38.1	31.87	11	31.82	32.05	27.1	117,118	0.02%
2023/09/01	22	31.86	31	32.05	32.00	-9	118,249	-0.01%
2023/08/31	28	31.67	69	31.43	31.50	-41	119,485	-0.03%
2023/08/30	292.4	31.92	56	31.84	31.80	236.4	120,792	0.20%	大買/鉅額交易
2023/08/29	7.2	32.19	40	32.34	32.30	-32.9	123,359	-0.03%
2023/08/28	115	32.25	52	32.44	32.05	63	127,421	0.05%	大買/
2023/08/25	103	33.24	71	33.51	33.05	32	128,346	0.02%	大買/
2023/08/24	30	33.28	15	33.37	33.30	15	129,959	0.01%
2023/08/23	78	33.61	29	33.69	33.30	49	133,086	0.04%
2023/08/22	19.3	34.14	36	34.11	33.90	-16.7	134,378	-0.01%
2023/08/21	75.2	33.17	60	33.08	33.00	15.2	135,442	0.01%
2023/08/18	27.6	33.39	55.5	33.75	33.20	-27.9	136,919	-0.02%
2023/08/17	20.3	33.40	35	33.57	33.50	-14.8	139,316	-0.01%
2023/08/16	142	33.42	66	33.57	33.50	76	142,573	0.05%	大買/
2023/08/15	63	34.25	57	34.67	34.15	6	147,078	0.00%
2023/08/14	77.1	34.39	97	34.24	34.10	-19.9	146,864	-0.01%
2023/08/11	64.3	35.58	25	36.08	35.55	39.3	145,727	0.03%
2023/08/10	22	35.72	23	36.40	36.60	-1	144,313	0.00%
2023/08/09	11	36.43	9.1	36.64	36.15	1.9	143,920	0.00%
2023/08/08	9	35.79	36	35.85	35.80	-27	143,707	-0.02%
2023/08/07	110	34.92	85	34.99	35.05	25	144,189	0.02%	大買/
2023/08/04	17	36.31	10.3	36.45	36.45	6.7	144,425	0.00%
2023/08/02	21	36.88	62	36.79	36.70	-41	144,143	-0.03%
2023/08/01	11	37.10	28	37.41	37.40	-17	143,342	-0.01%
2023/07/31	14	37.06	9	37.23	36.75	5	142,690	0.00%
2023/07/28	5	37.35	2	37.55	37.55	3	142,083	0.00%
2023/07/27	24	37.72	78	37.56	37.85	-54	141,456	-0.04%
2023/07/26	12.1	37.24	22	37.54	37.10	-9.9	140,464	-0.01%
2023/07/25	40.2	36.80	34	37.01	36.90	6.2	139,896	0.00%
2023/07/24	46	36.77	2	36.75	36.75	44	139,784	0.03%
2023/07/21	14	37.29	7	37.24	37.10	7	139,327	0.01%
2023/07/20	47	37.40	33	37.03	37.55	14	138,483	0.01%
2023/07/19	41.2	36.65	16	36.03	36.10	25.2	136,849	0.02%
2023/07/18	40	37.19	47	37.39	37.40	-7	134,997	-0.01%
2023/07/17	39	37.03	18	37.08	37.05	21	133,707	0.02%
2023/07/14	152.3	37.51	126.1	37.44	37.05	26.2	132,464	0.02%	大買/大賣/
2023/07/13	129	39.79	25.5	39.90	39.75	103.5	128,916	0.08%	大買/鉅額交易
2023/07/12	16.1	40.86	104.1	40.89	40.90	-88	126,050	-0.07%	大賣/
2023/07/11	26	40.06	63	40.64	40.30	-37	124,580	-0.03%
2023/07/10	27	39.86	4	39.84	39.70	23	123,196	0.02%
2023/07/07	40	40.00	42	40.12	39.80	-2	122,274	0.00%
2023/07/06	141.1	39.54	32	39.43	39.80	109.1	120,638	0.09%	大買/鉅額交易
2023/07/05	108.2	40.90	74	41.19	40.00	34.2	118,877	0.03%	大買/
2023/07/04	31	40.10	16	40.33	40.20	15	114,639	0.01%
2023/07/03	40.1	40.05	28	40.31	40.10	12.1	113,426	0.01%
2023/06/30	69	40.08	6	40.06	39.80	63	111,771	0.06%
2023/06/29	61	40.28	18	40.36	40.45	43	110,353	0.04%
2023/06/28	10.1	40.60	61	40.66	41.25	-50.9	108,199	-0.05%
2023/06/27	126	39.87	66	39.43	39.20	60	105,885	0.06%	大買/
2023/06/26	30	40.22	62.1	40.99	41.35	-32.1	102,709	-0.03%
2023/06/21	21	40.20	34.5	40.21	40.45	-13.5	100,689	-0.01%
2023/06/20	126.1	40.12	81	40.07	39.85	45.1	98,829	0.05%	大買/
2023/06/19	53.2	41.10	44.2	40.91	40.70	9	96,875	0.01%
2023/06/16	161.5	41.02	145	40.58	40.20	16.5	94,814	0.02%	大買/大賣/
2023/06/15	667.7	40.53	590.1	41.12	41.35	77.6	90,125	0.09%	大買/大賣/
2023/06/14	76.6	38.59	195.7	38.78	39.65	-119.1	82,366	-0.14%	大賣/鉅額交易
2023/06/13	31	35.81	156	36.08	36.20	-125	76,265	-0.16%	大賣/鉅額交易
2023/06/12	106	34.63	78	34.66	34.85	28	74,525	0.04%	大買/
2023/06/09	18	36.04	35	36.29	35.85	-17	73,552	-0.02%
2023/06/08	53	35.27	56	35.81	35.90	-3	72,502	0.00%
2023/06/07	41	35.81	12	36.08	35.60	29	71,507	0.04%
2023/06/06	15	35.99	537	36.01	35.85	-522	70,950	-0.74%	大賣/鉅額交易
2023/06/05	83	35.93	58	35.70	35.55	25	69,179	0.04%
2023/06/02	123	36.29	95	36.31	36.45	28	67,042	0.04%	大買/
2023/06/01	96	35.45	185.3	35.34	36.00	-89.3	63,771	-0.14%	大賣/
2023/05/31	30	33.86	46.2	33.93	33.95	-16.2	59,325	-0.03%
2023/05/30	73	33.72	88.1	33.63	33.55	-15	57,565	-0.03%
2023/05/29	43.2	33.44	100.2	33.41	33.60	-57	55,237	-0.10%
2023/05/26	35	32.38	88.1	32.40	32.30	-53.1	51,682	-0.10%
2023/05/25	65	31.46	109.3	31.37	31.55	-44.3	49,054	-0.09%	大賣/
2023/05/24	59	30.87	71	30.82	31.00	-12	47,021	-0.03%
2023/05/23	537	30.98	103.3	30.87	30.35	433.7	45,941	0.94%	大買/大賣/鉅額交易
2023/05/22	62	30.25	115.4	30.35	30.70	-53.4	44,192	-0.12%	大賣/
2023/05/19	24.1	30.02	261.1	29.43	29.60	-237	41,175	-0.58%	大賣/鉅額交易
2023/05/18	0	0.00	20	28.28	28.30	-20	38,279	-0.05%
2023/05/17	12	28.15	2	28.18	28.05	10	37,791	0.03%
2023/05/16	3	28.25	61	28.19	28.05	-58	37,987	-0.15%
2023/05/15	14	27.94	28	28.14	27.80	-14	37,331	-0.04%
2023/05/12	17	27.75	17	27.79	28.00	0	37,146	0.00%
2023/05/11	4	27.95	18	28.18	27.65	-14	36,393	-0.04%
2023/05/10	17	28.05	195	28.04	28.00	-178	35,316	-0.50%	大賣/鉅額交易
2023/05/09	10	27.25	3	27.30	27.15	7	33,860	0.02%
2023/05/08	5	27.30	41	27.15	27.20	-36	34,082	-0.11%
2023/05/05	0	0.00	3	27.07	27.05	-3	34,171	-0.01%
2023/05/04	8	27.00	28	27.12	26.95	-20	35,153	-0.06%
2023/05/03	7	27.09	35	27.10	27.10	-28	36,710	-0.08%
2023/05/02	0	0.00	21	27.00	27.05	-21	37,136	-0.06%
2023/04/28	40	26.68	12	26.76	26.85	28	37,564	0.07%
2023/04/27	15.2	26.24	24	26.33	26.35	-8.8	37,696	-0.02%
2023/04/26	6	25.35	100	25.28	25.55	-94	37,400	-0.25%
2023/04/25	13.1	25.80	5	25.84	25.65	8.1	37,844	0.02%
2023/04/24	12	26.04	0	0.00	25.95	12	37,892	0.03%
2023/04/21	5	26.14	3	26.15	26.00	2	38,839	0.01%
2023/04/20	24.5	26.46	20	26.45	26.25	4.5	38,808	0.01%
2023/04/19	3	26.72	1	26.70	26.65	2	38,802	0.01%
2023/04/18	19	26.76	0	0.00	26.65	19	38,736	0.05%
2023/04/17	19.2	27.06	16.5	26.97	27.05	2.7	38,771	0.01%
2023/04/14	3	27.27	10	27.35	27.30	-7	38,614	-0.02%
2023/04/13	22	27.35	25	27.39	27.25	-3	38,894	-0.01%
2023/04/12	8	26.64	0	0.00	26.60	8	38,246	0.02%
2023/04/11	1	26.75	6	26.68	26.80	-5	38,461	-0.01%
2023/04/10	2	26.58	1	26.55	26.55	1	38,782	0.00%
2023/04/07	1	26.55	6	26.53	26.50	-5	40,130	-0.01%
2023/04/06	26	26.50	10	26.85	26.45	16	40,482	0.04%
2023/03/31	11	26.91	3	27.03	26.85	8	40,614	0.02%
2023/03/30	4	27.01	5	27.32	27.00	-1	41,445	0.00%
2023/03/29	0	0.00	19	27.14	27.15	-19	41,579	-0.05%
2023/03/28	19	26.84	33	26.99	26.70	-14	41,740	-0.03%
2023/03/27	4	26.34	6	26.51	26.60	-2	41,880	0.00%
2023/03/24	37	26.47	1	26.45	26.40	36	42,583	0.08%
2023/03/23	5	26.65	11	26.79	26.60	-6	43,448	-0.01%
2023/03/22	0	0.00	18	26.59	26.60	-18	43,569	-0.04%
2023/03/21	4	26.16	3	26.27	26.15	1	43,636	0.00%
2023/03/20	11	26.17	2	26.13	26.20	9	43,926	0.02%
2023/03/17	32	26.02	8	26.11	26.10	24	44,419	0.05%
2023/03/16	34.3	25.97	12	25.88	25.75	22.3	44,575	0.05%
2023/03/15	20	26.84	10	26.92	26.70	10	44,489	0.02%
2023/03/14	123.1	26.86	24	26.63	26.50	99.1	45,546	0.22%	大買/
2023/03/13	68	27.30	26	27.58	27.80	42	45,381	0.09%
2023/03/10	86	27.88	3	28.25	27.70	83	45,249	0.18%
2023/03/09	43	28.52	28.1	28.73	28.75	14.9	44,861	0.03%
2023/03/08	6	28.23	2	28.25	28.30	4	45,229	0.01%
2023/03/07	4	28.33	9	28.30	28.30	-5	47,061	-0.01%
2023/03/06	6	28.34	0	0.00	28.30	6	47,196	0.01%
2023/03/03	8	28.43	2	28.45	28.35	6	47,463	0.01%
2023/03/02	31	28.33	5	28.36	28.30	26	47,514	0.05%
2023/03/01	61.2	28.07	12	28.03	28.05	49.2	47,400	0.10%
2023/02/24	99	28.40	7	28.34	28.30	92	47,038	0.20%
2023/02/23	11	28.59	39	28.57	28.55	-28	46,949	-0.06%
2023/02/22	53	28.49	2	28.55	28.50	51	47,364	0.11%
2023/02/21	93.3	29.20	515	29.19	28.90	-421.7	46,997	-0.90%	大賣/鉅額交易
2023/02/20	49	29.95	75	29.82	29.60	-26	46,359	-0.06%
2023/02/17	35	29.44	34	29.37	29.30	1	45,261	0.00%
2023/02/16	531	29.79	122.9	29.73	29.70	408.1	44,632	0.91%	大買/大賣/鉅額交易
2023/02/15	36	28.54	5	28.55	28.50	31	42,653	0.07%
2023/02/14	14	28.70	11	28.80	28.85	3	42,477	0.01%
2023/02/13	57.2	28.69	6	28.27	28.20	51.2	42,233	0.12%
2023/02/10	93.3	28.50	3	28.43	28.45	90.3	43,516	0.21%
2023/02/09	1.2	29.22	49	29.08	29.05	-47.8	44,094	-0.11%
2023/02/08	11	29.10	5	29.09	29.10	6	44,902	0.01%
2023/02/07	44	29.43	3	29.20	29.20	41	44,953	0.09%
2023/02/06	17	29.51	58	29.50	29.45	-41	44,848	-0.09%
2023/02/03	8	29.35	1	29.30	29.30	7	44,870	0.02%
2023/02/02	10.2	29.43	10	29.42	29.35	0.2	44,917	0.00%
2023/02/01	38	29.83	9	29.67	29.95	29	44,696	0.06%
2023/01/31	3	28.95	92	29.09	29.00	-89	43,648	-0.20%
2023/01/30	1	28.55	16	28.71	28.90	-15	43,543	-0.03%
2023/01/17	12	28.37	14	28.35	28.40	-2	43,399	0.00%
2023/01/16	20	28.59	4	28.46	28.50	16	43,402	0.04%
2023/01/13	12	28.67	37	28.71	28.65	-25	43,940	-0.06%
2023/01/12	25	28.36	1	28.25	28.35	24	44,024	0.05%
2023/01/11	5	28.65	36	28.93	28.35	-31	44,394	-0.07%
2023/01/10	14	28.32	7	28.42	28.30	7	44,381	0.02%
2023/01/09	1	28.40	15.3	28.33	28.30	-14.3	46,172	-0.03%
2023/01/06	3	28.05	0	0.00	28.05	3	49,267	0.01%
2023/01/05	2	28.28	2	27.98	28.00	0	51,311	0.00%
2023/01/04	3	28.13	4	28.16	28.20	-1	51,783	0.00%
2023/01/03	44	27.55	22	27.70	28.15	22	52,440	0.04%
2022/12/30	4	28.29	26	28.33	28.15	-22	52,944	-0.04%
2022/12/29	1	27.85	5	27.97	28.15	-4	53,529	-0.01%
2022/12/28	25	28.40	12	28.48	28.20	13	53,881	0.02%
2022/12/27	32	28.92	51	29.17	28.45	-19	54,409	-0.03%
2022/12/26	20	28.15	23	28.45	28.15	-3	53,802	-0.01%
2022/12/23	25	28.18	1	28.20	28.10	24	55,178	0.04%
2022/12/22	17	28.20	56	28.58	28.70	-39	56,577	-0.07%
2022/12/21	11	27.37	10	27.70	27.65	1	59,244	0.00%
2022/12/20	60	27.58	3	27.12	27.05	57	61,158	0.09%
2022/12/19	94	28.38	3	28.05	27.95	91	61,954	0.15%
2022/12/16	4	28.81	27	28.73	28.60	-23	64,207	-0.04%
2022/12/15	14	28.73	41.1	28.75	28.75	-27.1	67,528	-0.04%
2022/12/14	23	27.89	4	28.06	28.20	19	67,576	0.03%
2022/12/13	52	27.86	2	27.78	27.75	50	69,617	0.07%
2022/12/12	4	28.30	12	28.17	28.05	-8	70,120	-0.01%
2022/12/09	3	28.50	25	28.50	28.35	-22	70,747	-0.03%
2022/12/08	42	27.99	49	28.18	28.05	-7	70,674	-0.01%
2022/12/07	31	27.76	45	27.89	28.00	-14	70,633	-0.02%
2022/12/06	78.2	28.16	97	28.55	27.80	-18.8	70,668	-0.03%
2022/12/05	13	28.17	81.2	28.54	28.40	-68.2	70,019	-0.10%
2022/12/02	23	27.75	5	27.73	27.60	18	69,224	0.03%
2022/12/01	69	28.01	16	27.74	27.80	53	69,356	0.08%
2022/11/30	19	27.73	3	27.92	27.95	16	69,041	0.02%
2022/11/29	26	27.66	99	27.35	28.30	-73	68,147	-0.11%
2022/11/28	1	26.10	4	26.39	26.25	-3	67,058	0.00%
2022/11/25	11	26.27	5	26.11	26.05	6	67,650	0.01%
2022/11/24	11	26.15	17	26.35	26.15	-6	68,509	-0.01%
2022/11/23	7	25.96	10.6	26.11	26.05	-3.6	68,800	-0.01%
2022/11/22	4	25.85	21	25.70	25.70	-17	70,333	-0.02%
2022/11/21	22.1	26.04	2	25.68	25.75	20.1	73,699	0.03%
2022/11/18	29	26.49	9	26.37	26.25	20	73,689	0.03%
2022/11/17	11	26.07	9	26.05	25.95	2	73,278	0.00%
2022/11/16	2	25.80	31	25.91	25.75	-29	73,327	-0.04%
2022/11/15	7	26.11	29	26.07	26.05	-22	73,378	-0.03%
2022/11/14	13	25.96	24	26.02	26.05	-11	73,582	-0.01%
2022/11/11	45	25.93	29	26.29	25.70	16	73,390	0.02%
2022/11/10	13	25.57	14	25.41	25.50	-1	73,202	0.00%
2022/11/09	15	25.65	22	25.65	25.55	-7	73,752	-0.01%
2022/11/08	52.5	25.17	19	25.76	25.40	33.5	73,733	0.05%
2022/11/07	55.2	24.43	23	24.50	24.50	32.2	72,819	0.04%
2022/11/04	19	23.63	95	24.11	25.00	-76	72,333	-0.11%
2022/11/03	16	23.32	38	23.37	23.35	-22	71,899	-0.03%
2022/11/02	1	23.75	1	24.05	23.75	0	72,104	0.00%
2022/11/01	4	23.75	1	23.65	23.85	3	72,271	0.00%
2022/10/31	1	23.65	2	23.50	23.40	-1	72,665	0.00%
2022/10/28	68.3	24.07	7	23.79	23.65	61.3	73,739	0.08%
2022/10/27	7.2	23.35	25	23.46	23.75	-17.8	73,993	-0.02%
2022/10/26	20	23.00	17	23.09	22.90	3	74,386	0.00%
2022/10/25	19	23.12	5	23.26	23.10	14	74,883	0.02%
2022/10/24	1.1	23.83	9	23.66	23.40	-7.9	75,085	-0.01%
2022/10/21	3.1	23.50	10	23.75	23.15	-6.9	75,819	-0.01%
2022/10/20	18	23.20	21	23.20	23.50	-3	75,858	0.00%
2022/10/19	31	24.38	9	24.13	24.10	22	75,776	0.03%
2022/10/18	7.1	24.39	23.4	24.59	24.30	-16.3	75,727	-0.02%
2022/10/17	27	23.57	89	23.94	24.25	-62	75,545	-0.08%
2022/10/14	138.5	24.51	186.2	24.33	24.35	-47.7	75,165	-0.06%	大買/大賣/
2022/10/13	126.2	25.41	44	25.33	25.15	82.2	73,789	0.11%	大買/
2022/10/12	39.5	28.00	10	27.95	27.90	29.5	74,013	0.04%
2022/10/11	92	28.32	43	28.75	28.10	49	74,680	0.07%
2022/10/07	45	29.07	65	29.03	29.15	-20	75,082	-0.03%
2022/10/06	27	28.13	60	28.40	28.60	-33	75,752	-0.04%
2022/10/05	74	28.08	20	28.20	27.85	54	78,491	0.07%
2022/10/04	61	28.18	14	28.01	27.90	47	79,377	0.06%
2022/10/03	16	28.02	12	28.19	28.00	4	79,710	0.01%
2022/09/30	107	27.70	81	27.91	28.20	26	80,772	0.03%	大買/
2022/09/29	74	28.57	85.2	28.75	28.80	-11.2	81,050	-0.01%
2022/09/28	234.3	28.70	45	28.53	27.90	189.3	80,807	0.23%	大買/鉅額交易
2022/09/27	152.3	30.76	131	30.69	31.00	21.3	79,397	0.03%	大買/大賣/
2022/09/26	43	31.90	28	31.86	31.85	15	79,096	0.02%
2022/09/23	101.2	32.97	21	33.14	32.75	80.2	80,227	0.10%	大買/
2022/09/22	108.2	34.67	84.2	35.62	33.90	24	79,488	0.03%	大買/
2022/09/21	8	34.77	70	34.76	35.10	-62	76,689	-0.08%
2022/09/20	15	34.95	146	34.88	35.10	-131	76,762	-0.17%	大賣/鉅額交易
2022/09/19	2	33.90	21	34.18	33.95	-19	76,251	-0.02%
2022/09/16	77	33.98	66.3	34.16	33.95	10.7	77,260	0.01%
2022/09/15	12.5	33.72	34	33.95	33.75	-21.5	78,936	-0.03%
2022/09/14	13	33.25	23	33.20	33.45	-10	82,255	-0.01%
2022/09/13	22	33.90	8	33.84	33.85	14	84,598	0.02%
2022/09/12	10	33.92	111	33.95	33.90	-101	86,097	-0.12%	大賣/鉅額交易
2022/09/08	8	33.11	9	33.07	33.15	-1	89,164	0.00%
2022/09/07	15	32.35	3	32.30	32.20	12	90,172	0.01%
2022/09/06	8.2	32.77	2	33.05	32.70	6.2	90,728	0.01%
2022/09/05	52	32.71	1	32.60	32.60	51	92,084	0.06%
2022/09/02	15	33.10	12	33.18	32.80	3	93,294	0.00%
2022/09/01	8	33.88	34	33.82	33.65	-26	94,256	-0.03%
2022/08/31	10	33.69	28	34.13	33.75	-18	94,305	-0.02%
2022/08/30	1	32.95	4	33.19	33.00	-3	94,290	0.00%
2022/08/29	37	32.85	14	32.92	32.60	23	95,204	0.02%
2022/08/26	65	34.13	266.5	33.91	34.15	-201.5	95,233	-0.21%	大賣/鉅額交易
2022/08/25	4	31.85	19	32.08	31.85	-15	94,523	-0.02%
2022/08/24	9	31.72	17	31.64	31.55	-8	95,461	-0.01%
2022/08/23	1	31.80	5	31.87	31.80	-4	100,430	0.00%
2022/08/22	19.2	31.58	58	32.00	32.00	-38.8	102,627	-0.04%
2022/08/19	104	31.88	10.8	31.71	31.70	93.2	103,937	0.09%	大買/
2022/08/18	25	32.13	5	32.14	32.30	20	105,384	0.02%
2022/08/17	21	32.20	14	32.39	32.20	7	107,044	0.01%
2022/08/16	27	32.17	118	32.12	32.10	-91	107,782	-0.08%	大賣/
2022/08/15	18	31.33	17	31.49	31.60	1	108,796	0.00%
2022/08/12	16	31.68	11	31.79	31.75	5	109,850	0.00%
2022/08/11	11	32.00	6	32.09	31.95	5	112,567	0.00%
2022/08/10	8	31.69	6	31.75	31.65	2	113,440	0.00%
2022/08/09	30	31.70	14	31.67	31.60	16	114,936	0.01%
2022/08/08	4.4	31.48	10	31.40	31.65	-5.6	116,329	0.00%
2022/08/05	16	31.17	7	31.42	31.70	9	119,333	0.01%
2022/08/04	99	30.34	31	29.87	30.55	68	123,675	0.05%
2022/08/03	29.3	30.94	10	30.76	30.75	19.3	124,038	0.02%
2022/08/02	100	31.86	1	31.55	31.55	99	124,855	0.08%
2022/08/01	23.1	33.36	6.3	33.43	32.95	16.8	125,884	0.01%
2022/07/29	32	33.94	9	33.91	33.90	23	126,359	0.02%
2022/07/28	57	33.79	26	33.95	33.60	31	127,707	0.02%
2022/07/27	6	34.03	92.3	34.15	34.30	-86.3	128,412	-0.07%
2022/07/26	10.3	34.02	10	34.03	33.80	0.3	130,003	0.00%
2022/07/25	4	33.70	17	33.97	33.95	-13	132,455	-0.01%
2022/07/22	33	34.15	82	34.18	34.15	-49	133,787	-0.04%
2022/07/21	52	34.03	152	34.21	34.25	-100	136,095	-0.07%	大賣/
2022/07/20	43	34.19	50	34.32	34.00	-7	138,831	-0.01%
2022/07/19	35	33.53	115.7	33.87	34.15	-80.7	139,958	-0.06%	大賣/
2022/07/18	47	32.96	49	33.04	33.15	-2	140,182	0.00%
2022/07/15	16	32.43	7.1	32.32	32.35	8.9	140,536	0.01%
2022/07/14	72.2	32.84	35	32.83	32.90	37.2	142,385	0.03%
2022/07/13	31.2	33.11	189.2	33.34	33.00	-158	143,843	-0.11%	大賣/鉅額交易
2022/07/12	44.2	31.72	4	31.49	31.65	40.2	144,495	0.03%
2022/07/11	102	32.72	108.2	32.68	32.80	-6.2	147,671	0.00%	大買/大賣/
2022/07/08	28.6	32.51	34.7	32.74	32.10	-6.1	154,058	0.00%
2022/07/07	19	31.56	265.5	32.08	32.40	-246.5	161,643	-0.15%	大賣/鉅額交易
2022/07/06	71.1	31.68	107	31.81	31.60	-35.9	163,831	-0.02%	大賣/
2022/07/05	58.2	31.81	111	31.96	32.30	-52.8	165,592	-0.03%	大賣/
2022/07/04	33.3	30.93	36	30.99	31.05	-2.7	166,621	0.00%
2022/07/01	95	30.63	96	30.15	29.75	-1	168,453	0.00%
2022/06/30	46	31.70	61	31.71	31.65	-15	168,841	-0.01%
2022/06/29	43	31.15	113	31.21	31.60	-70	168,883	-0.04%	大賣/
2022/06/28	61	30.48	35	30.67	31.20	26	169,130	0.02%
2022/06/27	31	31.39	29	31.51	31.20	2	169,867	0.00%
2022/06/24	120	30.49	68	30.69	30.30	52	170,737	0.03%	大買/
2022/06/23	112.2	31.09	149	30.46	30.35	-36.8	169,859	-0.02%	大買/大賣/
2022/06/22	250	31.83	112	31.65	31.75	138	169,261	0.08%	大買/大賣/鉅額交易
2022/06/21	113	30.41	201	30.32	31.55	-88	167,962	-0.05%	大買/大賣/
2022/06/20	128.1	29.39	145	29.98	28.70	-17	167,436	-0.01%	大買/大賣/
2022/06/17	337.8	29.90	45.7	29.95	29.90	292.1	168,281	0.17%	大買/鉅額交易
2022/06/16	145.8	32.36	91	32.84	31.45	54.8	167,078	0.03%	大買/
2022/06/15	78	32.23	120	32.48	32.10	-42	169,917	-0.02%	大賣/
2022/06/14	210	32.15	48	32.27	32.35	162	175,565	0.09%	大買/鉅額交易
2022/06/13	37	32.76	79	32.88	32.65	-42	177,186	-0.02%
2022/06/10	124	33.10	14	33.50	32.85	110	178,491	0.06%	大買/鉅額交易
2022/06/09	40.4	33.75	32	33.86	34.15	8.4	178,212	0.00%
2022/06/08	77	33.94	49	33.97	33.85	28	179,405	0.02%
2022/06/07	55.3	34.35	105	34.29	34.10	-49.7	182,089	-0.03%	大賣/
2022/06/06	101	35.00	34	35.09	34.90	67	183,639	0.04%	大買/
2022/06/02	32	35.22	200	35.08	35.50	-168	186,884	-0.09%	大賣/鉅額交易
2022/06/01	87	34.30	22	34.32	34.20	65	188,957	0.03%
2022/05/31	86.5	34.17	189.5	34.13	34.10	-103	191,612	-0.05%	大賣/鉅額交易
2022/05/30	104	34.03	231	34.12	34.20	-127	191,231	-0.07%	大買/大賣/鉅額交易
2022/05/27	89.1	33.26	119	33.42	32.90	-29.9	193,703	-0.02%	大賣/
2022/05/26	110	33.27	36	33.39	32.85	74	196,971	0.04%	大買/
2022/05/25	23.5	32.94	210	32.79	33.55	-186.5	201,732	-0.09%	大賣/鉅額交易
2022/05/24	27	32.16	80	32.06	31.95	-53	209,891	-0.03%
2022/05/23	84.5	32.32	172	31.90	32.35	-87.5	216,163	-0.04%	大賣/
2022/05/20	86	30.76	126	31.03	30.70	-40	221,814	-0.02%	大賣/
2022/05/19	325.2	30.45	108	30.05	30.75	217.2	226,788	0.10%	大買/大賣/鉅額交易
2022/05/18	109.1	32.12	38	32.31	31.75	71.1	234,923	0.03%	大買/
2022/05/17	104	31.84	21	31.75	31.80	83	243,387	0.03%	大買/
2022/05/16	31	31.85	143	31.88	32.25	-112	247,932	-0.05%	大賣/鉅額交易
2022/05/13	229.3	31.46	68	31.47	31.80	161.3	253,732	0.06%	大買/鉅額交易
2022/05/12	276.1	32.62	96.1	31.96	31.15	180	254,671	0.07%	大買/鉅額交易
2022/05/11	76.1	34.92	23.5	35.03	34.55	52.6	254,975	0.02%
2022/05/10	117	34.91	74	34.86	35.70	43	257,234	0.02%	大買/
2022/05/09	108.5	35.47	56.2	35.92	35.00	52.3	259,304	0.02%	大買/
2022/05/06	78.5	35.90	182	35.69	36.20	-103.5	260,951	-0.04%	大賣/鉅額交易
2022/05/05	86	35.81	72	35.95	35.90	14	261,435	0.01%
2022/05/04	53	35.88	47	35.95	35.70	6	259,883	0.00%
2022/05/03	78.1	35.66	88	35.85	35.50	-9.9	258,777	0.00%
2022/04/29	90.1	35.56	114.5	35.27	35.65	-24.4	257,165	-0.01%	大賣/
2022/04/28	88.1	34.38	56	34.38	33.75	32.1	254,926	0.01%
2022/04/27	132.1	33.96	57.5	34.04	34.60	74.6	253,462	0.03%	大買/
2022/04/26	203.8	35.69	91.2	35.67	35.05	112.6	251,105	0.04%	大買/鉅額交易
2022/04/25	53	34.95	86	35.74	36.25	-33	247,302	-0.01%
2022/04/22	74	35.99	145	35.93	36.15	-71	244,832	-0.03%	大賣/
2022/04/21	31	35.36	78.5	35.39	35.65	-47.5	243,174	-0.02%
2022/04/20	178.5	35.23	139.1	35.46	34.80	39.4	242,518	0.02%	大買/大賣/
2022/04/19	84	35.35	126	35.49	35.35	-42	240,763	-0.02%	大賣/
2022/04/18	185	34.86	34	34.90	34.45	151	238,385	0.06%	大買/鉅額交易
2022/04/15	212	36.54	137	36.72	36.30	75	235,455	0.03%	大買/大賣/
2022/04/14	176.9	36.54	257.5	36.79	37.35	-80.7	233,728	-0.03%	大買/大賣/
2022/04/13	184.5	35.78	354	35.64	35.25	-169.5	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	73	33.38	155	33.80	34.10	-82	218,849	-0.04%	大賣/
2022/04/11	80	33.27	62	33.66	33.65	18	215,853	0.01%
2022/04/08	78	32.87	140	33.38	33.75	-62	214,422	-0.03%	大賣/
2022/04/07	174	33.00	78	32.92	32.00	96	212,367	0.05%	大買/
2022/04/06	34.5	33.03	132.3	33.85	34.20	-97.8	209,863	-0.05%	大賣/
2022/04/01	96	32.90	153	32.71	33.00	-57	207,903	-0.03%	大賣/
2022/03/31	107	32.59	182	32.85	32.25	-75	207,130	-0.04%	大買/大賣/
2022/03/30	135	32.74	145	33.00	32.20	-10	207,403	0.00%	大買/大賣/
2022/03/29	32	32.44	145	32.47	32.30	-113	206,220	-0.05%	大賣/鉅額交易
2022/03/28	15	30.95	44	30.78	31.25	-29	204,369	-0.01%
2022/03/25	104.2	31.20	76	31.26	31.00	28.2	204,483	0.01%	大買/
2022/03/24	188	31.56	54	31.65	31.55	134	203,698	0.07%	大買/鉅額交易
2022/03/23	74.2	32.64	106	32.79	32.45	-31.8	202,526	-0.02%	大賣/
2022/03/22	160	32.41	69	32.28	32.20	91	202,413	0.04%	大買/
2022/03/21	102	33.34	84	33.48	33.05	18	201,588	0.01%	大買/
2022/03/18	267	33.27	160.8	33.38	33.50	106.2	202,480	0.05%	大買/大賣/鉅額交易
2022/03/17	139.1	32.68	374.3	32.69	33.55	-235.2	202,948	-0.12%	大買/大賣/鉅額交易
2022/03/16	126	30.65	168	30.74	31.00	-42	202,345	-0.02%	大買/大賣/
2022/03/15	102	30.10	106	30.40	29.50	-4	206,672	0.00%	大買/大賣/
2022/03/14	100	29.82	35	30.16	29.60	65	208,853	0.03%
2022/03/11	114	29.91	83	29.87	30.25	31	211,975	0.01%	大買/
2022/03/10	96.3	30.03	60	30.09	29.80	36.3	211,938	0.02%
2022/03/09	127.2	28.65	75	28.54	28.30	52.2	210,120	0.02%	大買/
2022/03/08	103	28.51	178.3	28.27	27.95	-75.3	209,391	-0.04%	大買/大賣/
2022/03/07	218	30.21	61	30.39	29.80	157	206,618	0.08%	大買/鉅額交易
2022/03/04	154.5	32.49	106	32.54	32.05	48.5	205,273	0.02%	大買/大賣/
2022/03/03	174.2	32.81	306.1	32.73	32.70	-131.9	206,153	-0.06%	大買/大賣/鉅額交易
2022/03/02	329.7	31.53	268	31.52	31.40	61.7	207,895	0.03%	大買/大賣/
2022/03/01	195.6	32.33	136	32.78	32.10	59.6	209,268	0.03%	大買/大賣/
2022/02/25	288.7	33.34	180	34.00	32.25	108.7	209,948	0.05%	大買/大賣/鉅額交易
2022/02/24	395.1	33.64	247	33.50	33.00	148.1	206,874	0.07%	大買/大賣/鉅額交易
2022/02/23	128.2	33.59	346	34.17	35.50	-217.9	200,874	-0.11%	大買/大賣/鉅額交易
2022/02/22	294	32.30	440.4	32.57	32.95	-146.4	197,493	-0.07%	大買/大賣/鉅額交易
2022/02/21	355.3	33.27	231.3	33.60	32.40	124	194,400	0.06%	大買/大賣/鉅額交易
2022/02/18	608.5	34.80	247	34.77	35.00	361.5	194,210	0.19%	大買/大賣/鉅額交易
2022/02/17	185.5	33.75	464.6	33.32	34.80	-279.1	193,957	-0.14%	大買/大賣/鉅額交易
2022/02/16	259	32.09	172	32.10	31.65	87	187,954	0.05%	大買/大賣/
2022/02/15	432	30.75	611	30.94	31.25	-179	186,760	-0.10%	大買/大賣/鉅額交易
2022/02/14	276.4	29.55	221	29.43	29.10	55.4	185,349	0.03%	大買/大賣/
2022/02/11	111.1	29.83	281.9	29.64	30.15	-170.8	187,608	-0.09%	大買/大賣/鉅額交易
2022/02/10	222	28.71	281.6	28.73	28.85	-59.6	187,661	-0.03%	大買/大賣/
2022/02/09	81.6	28.31	131.1	28.40	28.40	-49.6	188,780	-0.03%	大賣/
2022/02/08	81.2	27.22	206	27.62	27.35	-124.8	186,505	-0.07%	大賣/鉅額交易
2022/02/07	49	25.21	105	25.69	26.40	-56	185,701	-0.03%	大賣/
2022/01/26	45	23.98	36	24.11	24.00	9	185,914	0.00%
2022/01/25	21.1	23.71	18	23.61	23.55	3.1	188,781	0.00%
2022/01/24	1.1	23.81	520.3	24.17	24.35	-519.2	190,016	-0.27%	大賣/鉅額交易
2022/01/21	35.4	24.61	41	24.20	24.35	-5.6	189,644	0.00%
2022/01/20	36	25.10	5	25.09	25.30	31	189,245	0.02%
2022/01/19	62	25.36	123	25.28	25.10	-61	188,848	-0.03%	大賣/
2022/01/18	40.2	25.78	24	26.02	25.60	16.2	188,171	0.01%
2022/01/17	98	25.53	73	25.31	25.90	25	187,860	0.01%
2022/01/14	44	25.38	56	25.26	25.45	-12	187,499	-0.01%
2022/01/13	109.2	25.17	45	25.35	25.10	64.2	186,821	0.03%	大買/
2022/01/12	108	25.73	11	25.56	25.30	97	185,939	0.05%	大買/
2022/01/11	51	26.28	23	26.38	26.15	28	185,300	0.02%
2022/01/10	94	26.51	26	26.52	26.25	68	184,687	0.04%
2022/01/07	145	26.71	113	27.19	27.00	32	183,612	0.02%	大買/大賣/
2022/01/06	50	27.21	44	27.47	27.30	6	181,086	0.00%
2022/01/05	47	27.39	75	27.59	27.30	-28	180,570	-0.02%
2022/01/04	66	26.76	32	27.14	27.25	34	179,822	0.02%
2022/01/03	96	26.98	13.2	27.30	26.85	82.8	178,680	0.05%
2021/12/30	1	27.50	109	27.72	27.95	-108	177,148	-0.06%	大賣/鉅額交易
2021/12/29	110	27.66	66	27.78	27.25	44	176,277	0.02%	大買/
2021/12/28	64	27.39	65	27.43	27.40	-1	175,596	0.00%
2021/12/27	24	26.71	31.1	26.96	27.40	-7.1	176,831	0.00%
2021/12/24	50	27.16	86	27.35	26.80	-36	176,270	-0.02%
2021/12/23	5	26.66	6	26.72	26.60	-1	174,968	0.00%
2021/12/22	32.4	26.77	15	26.92	26.60	17.4	174,588	0.01%
2021/12/21	45	26.72	54	26.80	26.75	-9	174,222	-0.01%
2021/12/20	42.2	26.46	71	26.89	27.25	-28.8	173,434	-0.02%
2021/12/17	134.6	26.61	28	26.84	26.40	106.6	172,341	0.06%	大買/鉅額交易
2021/12/16	96	27.14	104	26.87	26.80	-8	171,136	0.00%	大賣/
2021/12/15	56	26.91	44	27.05	27.25	12	169,131	0.01%
2021/12/14	138	26.71	96.7	26.93	26.20	41.3	167,078	0.02%	大買/
2021/12/13	370.2	28.63	115	28.25	27.60	255.2	163,366	0.16%	大買/大賣/鉅額交易
2021/12/10	223	29.91	267.2	29.83	29.30	-44.2	158,566	-0.03%	大買/大賣/
2021/12/09	230.5	29.72	283	29.76	30.10	-52.5	152,589	-0.03%	大買/大賣/
2021/12/08	87	28.27	172	28.27	28.65	-85	144,806	-0.06%	大賣/
2021/12/07	93.8	27.00	141	27.42	27.90	-47.2	139,757	-0.03%	大賣/
2021/12/06	19.2	25.96	127	26.00	26.20	-107.8	135,361	-0.08%	大賣/鉅額交易
2021/12/03	65.2	25.62	78	25.89	25.15	-12.8	133,389	-0.01%
2021/12/02	169.6	25.03	93	25.09	25.00	76.6	131,359	0.06%	大買/
2021/12/01	65.4	24.82	66.4	25.12	25.85	-1	129,445	0.00%
2021/11/30	55.2	25.26	93	25.37	25.20	-37.9	127,572	-0.03%
2021/11/29	129.4	24.05	111	24.20	23.75	18.4	124,348	0.01%	大買/大賣/
2021/11/26	458.1	26.24	122.3	26.11	25.85	335.8	119,821	0.28%	大買/大賣/鉅額交易
2021/11/25	174.3	28.66	112	28.69	28.70	62.3	113,469	0.05%	大買/大賣/
2021/11/24	139	27.08	197.3	27.25	28.35	-58.3	107,192	-0.05%	大買/大賣/
2021/11/23	252	26.32	225	26.19	25.80	27	101,841	0.03%	大買/大賣/
2021/11/22	255.4	26.97	158	26.82	26.40	97.4	98,347	0.10%	大買/大賣/
2021/11/19	209.4	27.56	181	27.57	27.20	28.4	94,565	0.03%	大買/大賣/
2021/11/18	161.3	28.38	78.6	28.49	28.30	82.7	91,015	0.09%	大買/
2021/11/17	109.5	28.40	89.4	28.55	29.25	20.1	87,888	0.02%	大買/
2021/11/16	109	28.12	280	28.42	28.00	-171	81,996	-0.21%	大買/大賣/鉅額交易
2021/11/15	115	26.06	273.4	25.95	26.75	-158.4	71,339	-0.22%	大買/大賣/鉅額交易
2021/11/12	145.2	26.09	296	26.01	26.40	-150.8	68,470	-0.22%	大買/大賣/鉅額交易
2021/11/11	282	26.83	133	26.88	27.10	149	63,481	0.23%	大買/大賣/鉅額交易
2021/11/10	262.4	25.36	140.6	25.28	25.75	121.8	57,761	0.21%	大買/大賣/鉅額交易
2021/11/09	143	24.22	148.3	24.27	24.95	-5.3	52,564	-0.01%	大買/大賣/
2021/11/08	59.5	23.04	173	23.05	23.50	-113.5	47,885	-0.24%	大賣/鉅額交易
2021/11/05	33.7	21.34	65.4	21.51	21.60	-31.8	43,970	-0.07%
2021/11/04	44	21.49	131	21.58	21.00	-87	45,051	-0.19%	大賣/
2021/11/03	46	20.78	41	20.79	20.70	5	43,869	0.01%
2021/11/02	10	20.54	78.2	20.56	20.50	-68.2	42,033	-0.16%
2021/11/01	22	19.88	59	19.71	19.65	-37	39,051	-0.09%
2021/10/29	3	18.60	8	18.91	18.85	-5	37,220	-0.01%
2021/10/28	2	18.60	3.1	18.60	18.60	-1.1	36,898	0.00%
2021/10/27	3	18.17	0	0.00	18.15	3	36,640	0.01%
2021/10/26	7	18.35	0	0.00	18.30	7	36,933	0.02%
2021/10/25	1	18.35	13	18.35	18.35	-12	37,273	-0.03%
2021/10/22	9	18.27	0	0.00	18.20	9	37,815	0.02%
2021/10/21	1	18.60	2	18.65	18.40	-1	38,612	0.00%
2021/10/20	1	18.95	6	18.87	18.65	-5	39,060	-0.01%
2021/10/19	5	18.89	25	18.88	18.90	-20	39,864	-0.05%
2021/10/18	0	0.00	2	18.50	18.55	-2	39,850	-0.01%
2021/10/15	0	0.00	3	18.37	18.50	-3	40,834	-0.01%
2021/10/14	5	18.28	3	18.30	18.20	2	41,232	0.00%
2021/10/13	2	18.68	36	18.70	18.70	-34	41,310	-0.08%
2021/10/12	4	18.34	24	18.46	18.30	-20	41,430	-0.05%
2021/10/08	3	18.28	2	18.35	18.35	1	42,155	0.00%
2021/10/07	2	18.40	1	18.40	18.25	1	43,612	0.00%
2021/10/06	9.1	18.33	0	0.00	18.20	9.1	45,350	0.02%
2021/10/05	3	18.37	6	18.43	18.70	-3	46,385	-0.01%
2021/10/04	25	18.99	80	19.37	18.50	-55	46,682	-0.12%
2021/10/01	21.1	18.72	3	19.00	18.50	18.1	45,616	0.04%
2021/09/30	10	18.93	19.1	18.96	18.90	-9.1	46,679	-0.02%
2021/09/29	0	0.00	48	18.46	18.60	-48	47,131	-0.10%
2021/09/28	1	18.50	31	18.36	18.60	-30	47,740	-0.06%
2021/09/27	1	18.40	36.5	18.26	18.35	-35.5	48,343	-0.07%
2021/09/24	4	18.06	8	18.03	17.90	-4	50,002	-0.01%
2021/09/23	1	17.25	8	17.50	17.65	-7	50,895	-0.01%
2021/09/22	21	17.15	1	17.20	17.15	20	52,750	0.04%
2021/09/17	1	17.50	1	17.60	17.55	0	54,859	0.00%
2021/09/16	3	17.42	3	17.35	17.35	0	57,256	0.00%
2021/09/15	26	17.37	18	17.40	17.35	8	59,561	0.01%
2021/09/14	9	17.64	1	17.55	17.50	8	62,382	0.01%
2021/09/13	4	17.71	1	17.75	17.70	3	73,236	0.00%
2021/09/10	2	17.60	6	17.72	17.80	-4	80,826	0.00%
2021/09/09	20	17.40	3	17.40	17.30	17	82,756	0.02%
2021/09/08	4	17.85	11	17.90	17.80	-7	83,818	-0.01%
2021/09/07	6	17.77	1	18.15	17.90	5	85,646	0.01%
2021/09/06	58	17.74	7	17.76	17.70	51	87,128	0.06%
2021/09/03	32	18.30	12	18.40	18.20	20	89,262	0.02%
2021/09/02	25	18.52	127	18.60	18.45	-102	91,633	-0.11%	大賣/鉅額交易
2021/09/01	24	18.78	74	18.85	18.85	-50	94,140	-0.05%
2021/08/31	7	19.17	20	19.23	19.20	-13	98,050	-0.01%
2021/08/30	0	0.00	1	19.05	19.00	-1	102,615	0.00%
2021/08/27	22	19.10	24	18.96	19.05	-2	113,704	0.00%
2021/08/26	10	18.90	32	18.96	18.90	-22	114,921	-0.02%
2021/08/25	9	18.62	10	18.82	18.95	-1	116,884	0.00%
2021/08/24	11	18.70	8	18.84	18.65	3	117,844	0.00%
2021/08/23	8	19.11	38	18.84	19.10	-30	118,241	-0.03%
2021/08/20	9	18.14	1	18.10	18.05	8	120,353	0.01%
2021/08/19	9	18.51	23	18.58	18.35	-14	123,086	-0.01%
2021/08/18	56	17.91	55	18.31	18.50	1	122,758	0.00%
2021/08/17	25	18.20	30	18.33	18.35	-5	122,033	0.00%
2021/08/16	38	18.32	20	18.48	18.20	18	122,294	0.01%
2021/08/13	26	19.08	35	19.41	18.80	-9	122,098	-0.01%
2021/08/12	21	19.00	15	18.88	18.75	6	121,341	0.00%
2021/08/11	49.2	18.76	19	19.05	18.45	30.2	121,801	0.02%
2021/08/10	80	19.46	61	19.50	19.40	19	121,967	0.02%
2021/08/09	22	19.56	235.2	19.93	20.00	-213.2	120,625	-0.18%	大賣/鉅額交易
2021/08/06	12.1	18.29	4	18.28	18.20	8.1	120,024	0.01%
2021/08/05	17	18.25	2	18.43	18.15	15	122,038	0.01%
2021/08/04	26	18.24	1	18.20	18.20	25	123,277	0.02%
2021/08/03	7.5	18.19	1	18.20	18.15	6.5	125,381	0.01%
2021/08/02	11	18.11	17	18.41	18.50	-6	126,728	0.00%
2021/07/30	32.2	18.43	7	18.66	18.25	25.2	128,275	0.02%
2021/07/29	23	18.78	16	18.85	18.95	7	129,505	0.01%
2021/07/28	32.2	18.35	10	18.65	18.50	22.2	130,901	0.02%
2021/07/27	113	19.10	20	19.37	18.90	93	133,244	0.07%	大買/
2021/07/26	85	19.17	6	19.14	18.80	79	133,790	0.06%
2021/07/23	19	18.87	38	18.87	19.10	-19	134,889	-0.01%
2021/07/22	21	18.14	0	0.00	18.00	21	137,925	0.02%
2021/07/21	36.5	18.21	16	18.12	18.10	20.5	139,472	0.01%
2021/07/20	19	18.68	1	18.65	18.65	18	140,025	0.01%
2021/07/19	69	19.21	14	19.13	19.20	55	142,805	0.04%
2021/07/16	19	19.27	11	19.31	19.10	8	149,363	0.01%
2021/07/15	15.5	19.29	54	19.16	19.55	-38.5	152,466	-0.03%
2021/07/14	37	18.28	32	18.30	18.50	5	152,523	0.00%
2021/07/13	194.1	19.01	214	18.91	18.70	-19.9	153,671	-0.01%	大買/大賣/
2021/07/12	96.1	19.74	86	19.70	19.70	10.1	152,816	0.01%
2021/07/09	55	20.17	2	20.15	20.10	53	152,497	0.03%
2021/07/08	66	20.44	58	20.61	20.55	8	155,389	0.01%
2021/07/07	104.9	20.92	86	21.00	20.75	18.9	159,656	0.01%	大買/
2021/07/06	52	20.80	23	20.78	20.75	29	159,274	0.02%
2021/07/05	7	20.11	32	20.22	20.60	-25	159,608	-0.02%
2021/07/02	23.5	20.24	2	20.43	20.15	21.5	159,522	0.01%
2021/07/01	45	20.53	106	20.64	20.35	-61	158,807	-0.04%	大賣/
2021/06/30	43.1	20.37	50	20.24	20.15	-6.9	157,185	0.00%
2021/06/29	123	20.25	51	20.23	20.05	72	156,660	0.05%	大買/
2021/06/28	80.5	20.93	25	20.92	20.85	55.5	155,261	0.04%
2021/06/25	45	21.13	129	21.27	21.55	-84	154,111	-0.05%	大賣/
2021/06/24	71	21.26	27	21.37	20.95	44	152,547	0.03%
2021/06/23	140	20.83	182	21.04	20.95	-42	150,628	-0.03%	大買/大賣/
2021/06/22	433	22.86	328	22.97	21.15	105	148,126	0.07%	大買/大賣/鉅額交易
2021/06/21	144	21.43	373.4	21.45	22.10	-229.4	137,962	-0.17%	大買/大賣/鉅額交易
2021/06/18	109	20.32	72	20.38	20.10	37	131,151	0.03%	大買/
2021/06/17	55	19.82	22	19.78	20.30	33	131,122	0.03%
2021/06/16	52.1	19.98	49	20.27	19.65	3.1	130,451	0.00%
2021/06/15	43.9	20.09	30.6	20.09	20.10	13.3	129,022	0.01%
2021/06/11	106	20.58	32	20.70	20.20	74	128,197	0.06%	大買/
2021/06/10	102	20.13	46	20.23	20.70	56	127,350	0.04%	大買/
2021/06/09	133	20.74	48.9	20.75	20.35	84.1	125,152	0.07%	大買/
2021/06/08	73.5	21.29	76.2	21.40	21.45	-2.7	123,106	0.00%
2021/06/07	120	21.25	196.2	21.15	20.35	-76.2	119,378	-0.06%	大買/大賣/
2021/06/04	427	21.73	1,213.2	22.00	21.50	-786.2	114,946	-0.68%	大買/大賣/鉅額交易
2021/06/03	17	20.04	228.8	20.05	20.05	-211.8	105,016	-0.20%	大賣/鉅額交易
2021/06/02	30	18.03	37	18.09	18.25	-7	104,032	-0.01%
2021/06/01	50.2	17.57	85	17.47	18.00	-34.8	102,455	-0.03%
2021/05/31	33.1	17.16	19	17.35	17.00	14.1	101,943	0.01%
2021/05/28	65	17.70	156	17.71	17.40	-91	102,212	-0.09%	大賣/
2021/05/27	30	16.50	218	16.90	17.15	-188	101,426	-0.19%	大賣/鉅額交易
2021/05/26	41	15.54	91	15.38	15.60	-50	103,132	-0.05%
2021/05/25	18	15.19	5	15.08	15.20	13	106,981	0.01%
2021/05/24	6	15.41	2.3	15.49	15.25	3.7	108,044	0.00%
2021/05/21	31	15.05	49	15.17	15.20	-18	110,583	-0.02%
2021/05/20	26	14.78	34	14.93	14.85	-8	111,913	-0.01%
2021/05/19	35	14.89	59	15.03	15.30	-24	111,530	-0.02%
2021/05/18	33	14.25	49	13.86	14.45	-16	110,577	-0.01%
2021/05/17	35	13.40	46	13.33	13.15	-11	109,777	-0.01%
2021/05/14	56	14.97	7	14.54	14.60	49	108,975	0.04%
2021/05/13	42.3	14.38	56	14.38	14.70	-13.7	107,947	-0.01%
2021/05/12	82	15.57	93.1	16.32	15.25	-11.1	105,731	-0.01%
2021/05/11	35	17.25	45	17.25	16.90	-10	104,281	-0.01%
2021/05/10	16	17.22	23	17.23	17.50	-7	102,378	-0.01%
2021/05/07	158	15.92	96	16.03	16.65	62	101,205	0.06%	大買/
2021/05/06	90.9	16.56	12	16.61	16.45	78.9	100,146	0.08%
2021/05/05	85	16.95	23	17.01	16.80	62	99,234	0.06%
2021/05/04	111.5	17.58	74	17.72	17.15	37.5	97,487	0.04%	大買/
2021/05/03	67.5	18.29	56	18.50	17.95	11.5	94,528	0.01%
2021/04/29	92.8	19.08	41	19.08	18.90	51.8	93,081	0.06%
2021/04/28	233	19.89	98	19.61	19.45	135	91,449	0.15%	大買/鉅額交易
2021/04/27	91	19.45	65.4	19.48	19.30	25.6	87,792	0.03%
2021/04/26	69.5	18.77	25	18.87	18.90	44.5	85,824	0.05%
2021/04/23	92.1	18.92	72.2	19.09	18.70	19.9	84,547	0.02%
2021/04/22	275.9	19.92	195	20.00	19.30	80.9	81,802	0.10%	大買/大賣/
2021/04/21	121	18.64	78.8	18.61	19.05	42.2	74,928	0.06%	大買/
2021/04/20	66.6	17.80	17	17.83	17.80	49.6	71,346	0.07%
2021/04/19	92	17.88	77	17.93	18.05	15	70,459	0.02%
2021/04/16	34	17.04	5	17.03	17.15	29	67,941	0.04%
2021/04/15	44	17.17	4	17.24	17.05	40	66,944	0.06%
2021/04/14	185	17.58	159	17.39	17.00	26	66,245	0.04%	大買/大賣/
2021/04/13	58.2	17.14	236.2	17.07	17.45	-178	62,734	-0.28%	大賣/鉅額交易
2021/04/12	168	16.07	625.1	16.03	16.20	-457.1	57,680	-0.79%	大買/大賣/鉅額交易
2021/04/09	47	15.89	40	16.19	15.80	7	57,093	0.01%
2021/04/08	5	15.80	38.2	15.90	15.95	-33.2	56,070	-0.06%
2021/04/07	31	15.67	20	15.68	15.65	11	55,658	0.02%
2021/04/06	103	15.80	36	15.69	15.60	67	56,202	0.12%	大買/
2021/04/01	15	15.69	33	15.79	15.75	-18	56,549	-0.03%
2021/03/31	28	15.56	5.1	15.75	15.70	22.9	56,273	0.04%
2021/03/30	44	15.55	5	15.79	15.50	39	56,115	0.07%
2021/03/29	10	15.91	62	16.09	15.90	-52	56,481	-0.09%
2021/03/26	4	15.50	17	15.53	15.80	-13	57,154	-0.02%
2021/03/25	12	15.32	3	15.35	15.35	9	58,113	0.02%
2021/03/24	17	15.26	2	15.40	15.30	15	58,920	0.03%
2021/03/23	55	15.72	435	15.98	15.60	-380	58,569	-0.65%	大賣/鉅額交易
2021/03/22	45	16.31	64	16.26	16.20	-19	58,611	-0.03%
2021/03/19	38	15.64	5	15.85	16.00	33	59,825	0.06%
2021/03/18	4	15.70	4	15.85	15.70	0	59,692	0.00%
2021/03/17	21	15.83	13	15.94	15.80	8	59,603	0.01%
2021/03/16	122	15.69	23	15.95	15.80	99	59,039	0.17%	大買/
2021/03/15	41	15.55	6	15.58	15.45	35	57,676	0.06%
2021/03/12	22	15.35	21.3	15.52	15.45	0.7	57,626	0.00%
2021/03/11	0	0.00	13	15.15	15.30	-13	57,376	-0.02%
2021/03/10	10	14.98	7	15.05	14.95	3	57,385	0.01%
2021/03/09	3	14.87	44	15.17	15.35	-41	57,915	-0.07%
2021/03/08	25	14.79	28	14.70	14.65	-3	57,848	-0.01%
2021/03/05	323	14.94	48	14.90	14.80	275	57,840	0.48%	大買/鉅額交易
2021/03/04	9	15.08	2	15.20	15.10	7	61,618	0.01%
2021/03/03	57	14.98	27	15.07	15.20	30	61,623	0.05%
2021/03/02	80	15.65	328	15.84	15.15	-248	61,033	-0.41%	大賣/鉅額交易
2021/02/26	178.9	15.90	165	16.04	15.80	13.9	60,306	0.02%	大買/大賣/
2021/02/25	89	15.38	185.2	15.37	15.85	-96.2	55,988	-0.17%	大賣/
2021/02/24	70	14.68	92	14.73	14.55	-22	52,065	-0.04%
2021/02/23	363	15.03	75	15.06	14.80	288	50,809	0.57%	大買/鉅額交易
2021/02/22	55	14.11	123.2	14.14	14.35	-68.2	48,231	-0.14%	大賣/
2021/02/19	4	13.33	7	13.43	13.40	-3	47,586	-0.01%
2021/02/18	4	13.35	59	13.29	13.30	-55	47,991	-0.11%
2021/02/17	8	13.13	11	13.16	13.15	-3	47,859	-0.01%
2021/02/05	8	12.96	155.4	12.85	12.95	-147.4	47,450	-0.31%	大賣/鉅額交易
2021/02/04	1	12.65	9	12.73	12.75	-8	47,339	-0.02%
2021/02/03	13	12.65	1	12.80	12.60	12	49,575	0.02%
2021/02/01	1	12.40	0	0.00	12.80	1	50,233	0.00%
2021/01/29	42	13.03	9	12.76	12.55	33	49,937	0.07%
2021/01/28	35	12.75	94.1	12.71	12.90	-59.1	49,578	-0.12%
2021/01/27	109	12.72	19	12.74	12.50	90	48,920	0.18%	大買/
2021/01/26	2	12.18	0	0.00	12.15	2	48,187	0.00%
2021/01/25	1	12.05	8	12.09	12.10	-7	48,089	-0.01%
2021/01/22	0	0.00	45	12.02	12.20	-45	48,029	-0.09%
2021/01/21	2	12.05	3	12.15	12.05	-1	48,001	0.00%
2021/01/20	3	12.05	14	12.08	12.10	-11	48,045	-0.02%
2021/01/19	14	12.36	8	12.45	12.40	6	47,726	0.01%
2021/01/18	13	12.28	10	12.12	12.50	3	47,855	0.01%
2021/01/15	21	12.24	4	12.15	12.20	17	47,671	0.04%
2021/01/14	17	12.56	9	12.51	12.60	8	47,222	0.02%
2021/01/13	0	0.00	3	12.67	12.60	-3	47,039	-0.01%
2021/01/12	25.1	12.55	1	12.60	12.55	24.1	46,947	0.05%
2021/01/11	11	12.79	17	12.79	12.75	-6	46,637	-0.01%
2021/01/08	4	12.71	10	12.70	12.90	-6	46,466	-0.01%
2021/01/07	40	12.76	7	12.75	12.70	33	46,276	0.07%
2021/01/06	18	13.01	5	13.10	12.95	13	46,001	0.03%
2021/01/05	2	12.88	12	12.91	12.95	-10	45,806	-0.02%
2021/01/04	34	12.91	6	13.00	13.05	28	45,562	0.06%
2020/12/31	9	13.23	14	13.31	13.15	-5	44,825	-0.01%
2020/12/30	16	13.38	2	13.35	13.40	14	44,502	0.03%
2020/12/29	53	13.61	32	13.54	13.65	21	44,069	0.05%
2020/12/28	10	13.25	21	13.36	13.25	-11	43,333	-0.03%
2020/12/25	12	13.10	32	13.13	13.10	-20	42,666	-0.05%
2020/12/24	27	13.06	13	13.17	13.15	14	42,330	0.03%
2020/12/23	20	12.62	9	12.63	13.05	11	41,916	0.03%
2020/12/22	79	13.50	50	13.84	13.15	29	40,480	0.07%
2020/12/21	115	14.05	41	14.16	14.10	74	38,980	0.19%	大買/
2020/12/18	12	13.95	20	13.96	13.90	-8	37,616	-0.02%
2020/12/17	108	13.75	9	13.75	13.85	99	36,486	0.27%	大買/
2020/12/16	27	13.85	49	14.00	13.85	-22	36,077	-0.06%
2020/12/15	125	13.99	107.3	14.21	13.70	17.8	35,193	0.05%	大買/大賣/
2020/12/14	72	13.44	40	13.37	13.40	32	31,911	0.10%
2020/12/11	17	13.21	17.5	13.19	13.15	-0.5	31,245	0.00%
2020/12/10	16	13.34	7	13.45	13.45	9	30,798	0.03%
2020/12/09	11	13.45	32	13.47	13.40	-21	30,630	-0.07%
2020/12/08	17	13.36	16	13.50	13.30	1	30,470	0.00%
2020/12/07	14	13.29	0	0.00	13.25	14	30,268	0.05%
2020/12/04	68.3	13.45	8	13.48	13.30	60.3	29,885	0.20%
2020/12/03	121	13.49	63.1	13.56	13.50	57.9	29,943	0.19%	大買/
2020/12/02	56	13.41	73	13.43	13.30	-17	29,508	-0.06%
2020/12/01	11	12.84	18	12.92	12.95	-7	28,418	-0.02%
2020/11/30	25.5	13.03	51	12.89	12.65	-25.5	28,079	-0.09%
2020/11/27	632	13.04	5	13.02	12.90	627	23,704	2.65%	大買/鉅額交易
2020/11/26	344	13.29	13	13.26	13.25	331	22,868	1.45%	大買/鉅額交易
2020/11/25	69	13.36	65	13.14	13.25	4	22,762	0.02%
2020/11/24	11.3	12.72	18	12.81	12.70	-6.8	21,069	-0.03%
2020/11/23	16	12.56	9.1	12.59	12.60	6.9	20,561	0.03%
2020/11/20	1	12.50	3	12.58	12.60	-2	20,404	-0.01%
2020/11/19	6.3	12.61	55	12.65	12.60	-48.8	20,610	-0.24%
2020/11/18	25.5	12.40	197	12.40	12.40	-171.5	20,009	-0.86%	大賣/鉅額交易
2020/11/17	9	11.97	53	12.08	12.10	-44	18,892	-0.23%
2020/11/16	13	11.83	0	0.00	11.75	13	18,370	0.07%
2020/11/13	5	11.80	20	11.90	11.85	-15	18,236	-0.08%
2020/11/12	5	11.93	0	0.00	11.90	5	18,149	0.03%
2020/11/11	70	11.82	206	11.83	12.10	-136	17,963	-0.76%	大賣/鉅額交易
2020/11/10	0	0.00	81	12.15	12.15	-81	15,759	-0.51%
2020/11/09	6	11.10	0	0.00	11.05	6	14,995	0.04%
2020/11/06	3	11.00	0	0.00	11.00	3	14,981	0.02%
2020/11/05	30	11.02	5	11.10	11.00	25	15,011	0.17%
2020/11/04	12	11.00	6	11.07	11.10	6	15,357	0.04%
2020/11/03	3	10.90	0	0.00	10.95	3	15,537	0.02%
2020/11/02	8.9	10.77	0	0.00	10.80	8.9	15,653	0.06%
2020/10/30	14	10.86	0	0.00	10.80	14	15,709	0.09%
2020/10/28	5	11.01	50.1	11.00	11.00	-45.1	15,790	-0.29%
2020/10/27	5	11.00	2	11.00	11.05	3	15,691	0.02%
2020/10/26	0	0.00	12	11.14	11.15	-12	15,637	-0.08%
2020/10/23	21	10.85	13	10.88	10.90	8	15,428	0.05%
2020/10/22	3	10.63	11	10.70	10.60	-8	15,459	-0.05%
2020/10/21	5	10.65	1	10.70	10.65	4	15,566	0.03%
2020/10/19	12	10.65	15	10.70	10.70	-3	15,547	-0.02%
2020/10/16	0	0.00	1	10.70	10.60	-1	15,526	-0.01%
2020/10/14	1	10.65	0	0.00	10.70	1	15,513	0.01%
2020/10/13	6	10.65	0	0.00	10.65	6	15,464	0.04%
2020/10/12	3	10.70	0	0.00	10.75	3	15,549	0.02%
2020/10/08	2	10.78	0	0.00	10.75	2	15,586	0.01%
2020/10/07	1	10.80	0	0.00	10.75	1	15,646	0.01%
2020/10/06	0	0.00	5	10.85	10.85	-5	15,708	-0.03%
2020/09/30	5	10.73	0	0.00	10.65	5	15,840	0.03%
2020/09/29	21	10.76	140	10.80	10.75	-119	16,143	-0.74%	大賣/鉅額交易
2020/09/28	1	10.80	0	0.00	10.95	1	16,559	0.01%
2020/09/25	55	10.69	2	10.65	10.75	53	16,601	0.32%
2020/09/24	16	10.69	0	0.00	10.65	16	16,575	0.10%
2020/09/23	3	10.87	0	0.00	10.90	3	16,374	0.02%
2020/09/22	20	10.95	2	11.00	10.95	18	16,360	0.11%
2020/09/21	0	0.00	13.7	11.20	11.20	-13.7	16,260	-0.08%
2020/09/18	0	0.00	1	11.35	11.30	-1	16,366	-0.01%
2020/09/17	1	11.35	1	11.35	11.40	0	16,379	0.00%
2020/09/16	5	11.30	2	11.30	11.30	3	16,435	0.02%
2020/09/15	1	11.35	5	11.40	11.40	-4	16,484	-0.02%
2020/09/14	10	11.40	0	0.00	11.35	10	16,565	0.06%
2020/09/11	6	11.33	20	11.25	11.45	-14	16,497	-0.08%
2020/09/09	6	11.73	0	0.00	11.80	6	16,476	0.04%
2020/09/08	17	11.90	43	11.98	11.85	-26	16,573	-0.16%
2020/09/07	5.1	11.75	29	11.64	11.65	-23.9	16,268	-0.15%
2020/09/04	0	0.00	5	11.50	11.50	-5	16,082	-0.03%
2020/09/03	1	11.30	6	11.49	11.40	-5	16,125	-0.03%
2020/09/02	6	11.40	1	11.45	11.45	5	16,105	0.03%
2020/09/01	7	11.46	11	11.60	11.50	-4	16,581	-0.02%
2020/08/31	31.1	11.39	11	11.56	11.50	20.1	17,715	0.11%
2020/08/28	0	0.00	2	11.50	11.45	-2	17,340	-0.01%
2020/08/27	4	11.25	0	0.00	11.30	4	17,286	0.02%
2020/08/26	5	11.45	14	11.49	11.50	-9	17,307	-0.05%
2020/08/25	0	0.00	10	11.38	11.40	-10	17,306	-0.06%
2020/08/20	3	10.98	5	11.01	10.85	-2	18,014	-0.01%
2020/08/19	6	11.13	0	0.00	11.10	6	17,946	0.03%
2020/08/18	0	0.00	2	11.30	11.30	-2	17,915	-0.01%
2020/08/17	2.2	11.45	49	11.45	11.45	-46.8	17,922	-0.26%
2020/08/14	0	0.00	20	11.20	11.20	-20	17,749	-0.11%
2020/08/13	45	11.19	8	11.18	11.10	37	18,026	0.21%
2020/08/12	5	11.00	13	11.05	11.10	-8	18,293	-0.04%
2020/08/11	10	10.97	0	0.00	10.95	10	18,343	0.05%
2020/08/10	2	11.10	29	11.05	11.10	-27	18,415	-0.15%
2020/08/07	2	10.70	5	10.96	10.70	-3	18,207	-0.02%
2020/08/03	11	10.59	0	0.00	10.45	11	18,439	0.06%
2020/07/30	18	10.63	2	10.55	10.65	16	18,546	0.09%
2020/07/29	15	10.60	186.1	10.61	10.60	-171.1	18,803	-0.91%	大賣/鉅額交易
2020/07/28	18	10.41	0	0.00	10.30	18	19,144	0.09%
2020/07/27	5	10.76	0	0.00	10.70	5	19,766	0.03%
2020/07/24	3	11.00	0	0.00	11.00	3	20,897	0.01%
2020/07/22	2	11.20	2	11.20	11.15	0	21,726	0.00%
2020/07/21	0	0.00	12	11.21	11.20	-12	21,829	-0.05%
2020/07/20	20	11.20	23	11.20	11.25	-3	21,901	-0.01%
2020/07/17	5	11.20	13	11.22	11.20	-8	22,090	-0.04%
2020/07/16	1	11.15	2	11.25	11.25	-1	22,314	0.00%
2020/07/15	5	11.10	0	0.00	11.10	5	22,392	0.02%
2020/07/14	12	11.11	5	11.10	11.10	7	22,691	0.03%
2020/07/13	6	11.16	20	11.10	11.20	-14	22,870	-0.06%
2020/07/10	14	11.28	0	0.00	11.20	14	23,234	0.06%
2020/07/09	6.1	11.37	0	0.00	11.25	6.1	23,327	0.03%
2020/07/08	9	11.65	5	11.50	11.55	4	23,283	0.02%
2020/07/07	9	11.57	7	11.53	11.70	2	23,275	0.01%
2020/07/06	2	11.25	10	11.25	11.30	-8	23,849	-0.03%
2020/07/03	12	11.30	25	11.34	11.25	-13	24,197	-0.05%
2020/07/02	2	11.28	0	0.00	11.25	2	24,335	0.01%
2020/07/01	1	11.25	9.5	11.22	11.30	-8.5	24,565	-0.03%
2020/06/30	2	11.30	0	0.00	11.20	2	24,631	0.01%
2020/06/29	6	11.10	0	0.00	11.15	6	24,826	0.02%
2020/06/24	23	11.31	1	11.25	11.40	22	24,994	0.09%
2020/06/23	5	11.21	0	0.00	11.25	5	25,309	0.02%
2020/06/22	5	11.24	13	11.25	11.25	-8	25,571	-0.03%
2020/06/19	1	11.35	2	11.30	11.30	-1	26,292	0.00%
2020/06/18	11	11.35	0	0.00	11.35	11	26,768	0.04%
2020/06/17	55	11.41	3	11.60	11.50	52	27,015	0.19%
2020/06/16	22	11.42	2	11.40	11.55	20	27,465	0.07%
2020/06/15	15	11.33	2	11.30	11.25	13	27,906	0.05%
2020/06/12	26	11.41	2	11.30	11.50	24	28,417	0.08%
2020/06/11	168	11.90	20	11.90	11.80	148	28,616	0.52%	大買/鉅額交易
2020/06/10	3	12.13	5	12.13	12.20	-2	28,418	-0.01%
2020/06/09	12	12.18	19	12.23	12.20	-7	28,646	-0.02%
2020/06/08	71	12.27	5	12.21	12.30	66	28,746	0.23%
2020/06/05	13	12.08	42	12.08	12.10	-29	28,330	-0.10%
2020/06/04	2	11.40	29	11.50	11.40	-27	27,321	-0.10%
2020/06/03	101	11.24	0	0.00	11.25	101	27,186	0.37%	大買/鉅額交易
2020/06/02	1	11.10	8	11.14	11.15	-7	27,131	-0.03%
2020/06/01	16	11.10	1	11.15	11.10	15	27,092	0.06%
2020/05/28	20	11.38	10	11.45	11.25	10	26,715	0.04%
2020/05/27	56	11.31	36	11.33	11.40	20	26,748	0.07%
2020/05/26	1	11.15	11	11.25	11.20	-10	26,544	-0.04%
2020/05/25	13	10.95	8	10.93	11.15	5	26,456	0.02%
2020/05/22	31	11.05	3	11.00	11.00	28	26,397	0.11%
2020/05/21	10	11.20	51	11.25	11.25	-41	26,403	-0.16%
2020/05/20	10	11.25	18	11.23	11.05	-8	26,256	-0.03%
2020/05/19	6	11.23	21	11.15	11.10	-15	25,860	-0.06%
2020/05/18	15	10.85	60	10.90	10.85	-45	25,569	-0.18%
2020/05/15	21	10.87	1	10.85	10.80	20	25,474	0.08%
2020/05/14	19	11.03	5	11.04	11.00	14	25,376	0.06%
2020/05/13	24	11.08	1	10.95	11.20	23	25,343	0.09%
2020/05/12	19	11.13	9	11.06	11.10	10	25,488	0.04%
2020/05/11	4	11.33	91.9	11.35	11.30	-87.9	25,419	-0.35%
2020/05/08	14	11.08	14	10.95	10.95	0	25,115	0.00%
2020/05/07	20	11.00	0	0.00	10.90	20	25,018	0.08%
2020/05/06	38	10.83	4	10.85	10.80	34	25,002	0.14%
2020/05/05	12	11.01	34	11.04	11.05	-22	24,974	-0.09%
2020/05/04	32	11.00	5	11.10	11.15	27	24,832	0.11%
2020/04/30	12	11.52	22	11.65	11.50	-10	24,594	-0.04%
2020/04/29	16	11.31	30	11.22	11.30	-14	24,074	-0.06%
2020/04/28	11	10.60	49	10.58	10.55	-38	22,937	-0.17%
2020/04/27	7	10.06	30	10.12	10.15	-23	22,923	-0.10%
2020/04/24	50	9.93	5	9.94	9.90	45	22,700	0.20%
2020/04/23	41	10.03	16	10.00	10.00	25	22,560	0.11%
2020/04/22	68	9.86	25	9.76	10.00	43	22,471	0.19%
2020/04/21	3	10.10	0	0.00	10.00	3	22,493	0.01%
2020/04/20	4	10.20	2	10.30	10.20	2	22,493	0.01%
2020/04/17	53	10.45	4	10.30	10.30	49	22,437	0.22%
2020/04/16	42	10.40	4	10.45	10.40	38	22,086	0.17%
2020/04/15	8	10.60	3	10.53	10.65	5	21,916	0.02%
2020/04/14	104	10.20	7	10.27	10.25	97	21,494	0.45%	大買/
2020/04/13	19	10.19	66	10.11	10.15	-47	21,246	-0.22%
2020/04/10	14	10.13	9	10.24	10.25	5	21,104	0.02%
2020/04/09	107	10.19	9	10.39	10.35	98	20,725	0.47%	大買/
2020/04/08	2	9.54	2	9.50	9.52	0	19,722	0.00%
2020/04/07	120	9.16	4.4	9.08	9.07	115.6	19,246	0.60%	大買/鉅額交易
2020/04/06	91	8.91	1	8.95	9.02	90	19,005	0.47%
2020/04/01	2	8.88	0	0.00	9.04	2	18,715	0.01%
2020/03/31	29	8.97	150	9.02	8.89	-121	18,567	-0.65%	大賣/鉅額交易
2020/03/30	60	8.73	0	0.00	9.00	60	18,261	0.33%
2020/03/27	7.7	9.21	70	9.24	9.10	-62.3	17,921	-0.35%
2020/03/26	113.2	9.17	2	9.04	9.11	111.2	17,529	0.63%	大買/鉅額交易
2020/03/25	23	8.88	7	9.37	9.26	16	17,413	0.09%
2020/03/24	30	8.57	12	8.69	8.63	18	16,655	0.11%
2020/03/23	27	7.85	0	0.00	8.10	27	16,114	0.17%
2020/03/20	135	8.01	137	8.00	7.91	-2	15,830	-0.01%	大買/大賣/
2020/03/19	128	8.04	2	7.70	7.70	126	15,104	0.83%	大買/鉅額交易
2020/03/18	13	8.99	102	8.85	8.55	-89	14,442	-0.62%	大賣/
2020/03/17	5.2	9.50	18	9.48	9.45	-12.9	13,649	-0.09%
2020/03/16	10	10.28	0	0.00	10.05	10	13,257	0.08%
2020/03/13	22	10.38	8	10.34	10.75	14	12,898	0.11%
2020/03/12	15	11.34	10	11.25	11.30	5	12,383	0.04%
2020/03/10	7	11.50	7	11.64	11.70	0	11,748	0.00%
2020/03/09	8	11.60	0	0.00	11.50	8	11,531	0.07%
2020/03/06	13	11.79	0	0.00	11.75	13	11,267	0.12%
2020/03/05	0	0.00	5	12.10	12.05	-5	11,012	-0.05%
2020/03/04	1	11.60	5	11.79	11.85	-4	10,835	-0.04%
2020/03/03	13	11.60	0	0.00	11.60	13	10,595	0.12%
2020/03/02	12	11.65	11	11.65	11.60	1	10,441	0.01%
2020/02/27	27	11.90	0	0.00	12.05	27	10,389	0.26%
2020/02/26	12	12.04	0	0.00	12.10	12	10,067	0.12%
2020/02/25	10	12.02	0	0.00	12.10	10	10,016	0.10%
2020/02/24	19	12.16	0	0.00	12.10	19	9,943	0.19%
2020/02/21	4	12.35	9	12.40	12.35	-5	9,792	-0.05%
2020/02/19	5	12.50	5	12.60	12.65	0	9,724	0.00%
2020/02/18	0	0.00	5	12.30	12.40	-5	9,618	-0.05%
2020/02/17	15	12.31	11	12.25	12.30	4	9,558	0.04%
2020/02/14	0	0.00	1	12.45	12.50	-1	9,517	-0.01%
2020/02/13	2	12.55	0	0.00	12.70	2	9,379	0.02%
2020/02/12	1	12.40	3	12.40	12.40	-2	9,203	-0.02%
2020/02/11	0	0.00	10	12.30	12.25	-10	9,093	-0.11%
2020/02/07	5	12.25	8	12.30	12.25	-3	8,901	-0.03%
2020/02/06	23	12.44	19	12.46	12.50	4	8,858	0.05%
2020/02/05	0	0.00	3	12.15	12.20	-3	8,620	-0.03%
2020/02/04	19	12.03	0	0.00	12.10	19	8,492	0.22%
2020/02/03	70	11.70	0	0.00	11.85	70	8,284	0.84%
2020/01/31	36.1	12.29	3.4	12.24	12.20	32.7	7,924	0.41%
2020/01/30	135	12.37	15	12.26	12.25	120	7,677	1.56%	大買/鉅額交易
2020/01/20	6	13.60	2	13.63	13.60	4	6,965	0.06%
2020/01/17	3	13.57	12	13.60	13.60	-9	6,950	-0.13%
2020/01/16	5	13.50	18	13.55	13.60	-13	6,987	-0.19%
2020/01/15	145	13.53	0	0.00	13.50	145	7,037	2.06%	大買/鉅額交易
2020/01/14	70.6	13.52	100	13.60	13.60	-29.4	6,817	-0.43%
2020/01/13	103	13.65	0	0.00	13.70	103	6,622	1.56%	大買/鉅額交易
2020/01/08	1	13.65	0	0.00	13.60	1	6,573	0.02%
2020/01/06	10	13.70	0	0.00	13.70	10	6,672	0.15%
2020/01/03	1	13.85	11	13.85	13.80	-10	6,693	-0.15%
2020/01/02	10	13.75	0	0.00	13.75	10	6,750	0.15%
2019/12/31	0	0.00	10	13.80	13.75	-10	6,746	-0.15%
2019/12/30	29	13.75	10	13.85	13.80	19	6,733	0.28%
2019/12/27	0	0.00	10	13.80	13.80	-10	6,743	-0.15%
2019/12/26	0	0.00	0	13.80	13.80	0	6,758	0.00%
2019/12/24	10	13.75	0	0.00	13.75	10	6,840	0.15%
2019/12/23	1	13.80	0	0.00	13.85	1	6,832	0.01%
2019/12/20	100	13.70	0	0.00	13.70	100	6,798	1.47%
2019/12/19	2	13.83	0.1	13.80	13.80	1.9	6,525	0.03%
2019/12/18	5	13.80	0	0.00	13.85	5	6,426	0.08%
2019/12/16	4	13.88	0	0.00	13.85	4	6,260	0.06%
2019/12/13	1	13.90	0.6	13.90	13.90	0.4	6,312	0.01%
2019/12/12	0.1	13.85	21	13.90	13.85	-20.9	6,348	-0.33%
2019/12/11	30	13.78	0	0.00	13.75	30	6,393	0.47%
2019/12/10	3	13.90	0.3	13.85	13.85	2.7	6,258	0.04%
2019/12/03	1	13.90	0	0.00	14.00	1	7,210	0.01%
2019/11/29	0	0.00	4	14.00	14.00	-4	7,698	-0.05%
2019/11/26	1	13.80	3	14.00	13.80	-2	8,023	-0.02%
2019/11/22	3	13.90	0	0.00	13.85	3	7,986	0.04%
2019/11/20	3	14.05	37.1	14.06	14.10	-34.1	8,043	-0.42%
2019/11/15	2	14.30	0	0.00	14.35	2	7,951	0.03%
2019/11/13	10	14.40	11	14.36	14.35	-1	8,296	-0.01%
2019/11/12	0	0.00	2	14.40	14.45	-2	8,272	-0.02%
2019/11/08	0	0.00	3	14.35	14.35	-3	8,347	-0.04%
2019/11/06	0	0.00	1.1	14.30	14.25	-1.1	8,803	-0.01%
2019/11/05	0	0.00	0.1	14.20	14.30	-0.1	8,921	0.00%
2019/11/04	0	0.00	0.3	14.20	14.25	-0.3	9,059	0.00%
2019/10/31	0	0.00	3	14.28	14.25	-3	9,418	-0.03%
2019/10/30	0	0.00	4	14.26	14.30	-4	9,624	-0.04%
2019/10/29	0	0.00	8	14.27	14.30	-8	9,673	-0.08%
2019/10/28	1	14.20	0	0.00	14.25	1	9,682	0.01%
2019/10/25	4	14.28	11.1	14.30	14.30	-7.1	9,725	-0.07%
2019/10/24	0	0.00	2.1	14.35	14.35	-2.1	9,850	-0.02%
2019/10/23	5	14.20	0	0.00	14.25	5	9,949	0.05%
2019/10/22	5	14.30	0	0.00	14.30	5	9,932	0.05%
2019/10/21	0	0.00	3	14.20	14.30	-3	10,032	-0.03%
2019/10/18	0	0.00	12.2	14.19	14.20	-12.2	10,078	-0.12%
2019/10/17	0	0.00	2	14.15	14.15	-2	10,072	-0.02%
2019/10/16	0	0.00	2	14.10	14.10	-2	10,112	-0.02%
2019/10/15	5	13.90	8	13.95	13.95	-3	10,003	-0.03%
2019/10/14	0	0.00	2.5	13.90	13.90	-2.5	10,040	-0.02%
2019/10/09	10	13.80	10	13.90	13.75	0	10,033	0.00%
2019/10/08	2.7	13.86	12	13.94	13.90	-9.3	10,027	-0.09%
2019/10/07	5	13.75	0	0.00	13.85	5	10,174	0.05%
2019/10/04	2	13.75	0	0.00	13.70	2	10,389	0.02%
2019/10/03	5	13.75	0	0.00	13.75	5	10,475	0.05%
2019/10/01	2	13.75	10	13.75	13.75	-8	10,757	-0.07%
2019/09/26	1	13.75	0	0.00	13.75	1	11,165	0.01%
2019/09/25	20	13.75	21	13.80	13.75	-1	11,300	-0.01%
2019/09/24	6	13.80	1	13.85	13.85	5	11,531	0.04%
2019/09/23	0	0.00	10	13.80	13.80	-10	11,815	-0.08%
2019/09/19	1	13.80	0	0.00	13.75	1	12,262	0.01%
2019/09/18	30	13.80	20	13.80	13.75	10	12,899	0.08%
2019/09/17	10	13.75	10	13.85	13.80	0	13,497	0.00%
2019/09/16	4	13.79	0	0.00	13.85	4	14,139	0.03%
2019/09/12	0	0.00	1	13.85	13.80	-1	14,334	-0.01%
2019/09/11	21	13.80	22	13.75	13.80	-1	14,361	-0.01%
2019/09/10	22	13.65	20	13.65	13.65	2	14,328	0.01%
2019/09/09	47	13.62	0	0.00	13.60	47	14,343	0.33%
2019/09/06	11	13.75	1	13.80	13.75	10	14,317	0.07%
2019/09/05	33	13.71	1	13.75	13.75	32	14,204	0.23%
2019/09/04	10	14.15	0	0.00	14.25	10	13,617	0.07%
2019/08/30	3	14.10	0	0.00	14.15	3	13,283	0.02%
2019/08/29	20	13.95	20	14.05	14.05	0	13,188	0.00%
2019/08/28	1	13.90	3	13.97	14.00	-2	13,222	-0.02%
2019/08/27	50	13.95	50	13.95	13.80	0	13,294	0.00%
2019/08/26	35	13.90	22	13.90	13.85	13	13,141	0.10%
2019/08/23	1	14.05	2	14.05	14.10	-1	13,096	-0.01%
2019/08/22	3	14.05	0	0.00	14.10	3	13,120	0.02%
2019/08/21	3	14.07	0	0.00	14.05	3	13,189	0.02%
2019/08/20	0	0.00	0.2	14.05	14.05	-0.2	13,177	0.00%
2019/08/16	7	14.00	0	0.00	14.20	7	13,133	0.05%
2019/08/15	2	13.85	0	0.00	13.90	2	13,033	0.02%
2019/08/14	21	13.95	20	13.95	13.95	1	13,090	0.01%
2019/08/13	20	13.95	20	14.05	13.85	0	13,037	0.00%
2019/08/12	20	14.04	21	14.15	14.15	-1	12,929	-0.01%
2019/08/08	21	13.90	0	0.00	13.70	21	12,716	0.17%
2019/08/07	10	13.85	40	13.84	13.80	-30	12,579	-0.24%
2019/08/06	3	13.80	0	0.00	13.85	3	12,548	0.02%
2019/08/05	4	14.01	1	14.00	14.00	3	12,371	0.02%
2019/08/02	1	14.20	1	14.10	14.10	0	12,297	0.00%
2019/08/01	2	14.45	1	14.40	14.40	1	12,213	0.01%
2019/07/30	10	14.60	10	14.70	14.65	0	12,055	0.00%
2019/07/29	4	14.55	7	14.63	14.60	-3	12,109	-0.02%
2019/07/25	4	14.65	0	0.00	14.60	4	12,022	0.03%
2019/07/24	5	14.71	4	14.75	14.70	1	11,913	0.01%
2019/07/23	3	14.70	1	14.75	14.70	2	11,890	0.02%
2019/07/19	15	14.84	0	0.00	14.85	15	11,670	0.13%
2019/07/18	31	14.80	0	0.00	14.80	31	11,535	0.27%
2019/07/17	8	14.85	15	14.85	14.85	-7	11,491	-0.06%
2019/07/16	11	14.80	0	0.00	14.85	11	11,534	0.10%
2019/07/11	1	14.95	0	0.00	15.00	1	11,623	0.01%
2019/07/10	0	0.00	12	14.95	14.95	-12	11,648	-0.10%
2019/07/09	17	14.88	10	14.85	14.95	7	11,816	0.06%
2019/07/08	15	14.94	0	0.00	14.90	15	12,107	0.12%
2019/07/05	5	14.85	13	14.92	14.85	-8	11,915	-0.07%
2019/07/04	9	14.84	0	0.00	14.90	9	11,930	0.08%
2019/07/03	5	14.85	0	0.00	14.95	5	11,763	0.04%
2019/07/02	6	14.94	0	0.00	14.95	6	11,710	0.05%
2019/07/01	6	14.86	2	14.90	14.90	4	11,784	0.03%
2019/06/28	14	14.95	0	0.00	14.95	14	11,592	0.12%
2019/06/27	7	15.01	0	0.00	15.00	7	11,401	0.06%
2019/06/26	36	15.04	0	0.00	15.05	36	11,222	0.32%
2019/06/25	8	14.99	1	15.00	15.05	7	11,209	0.06%
2019/06/24	30	14.86	5	14.86	14.85	25	10,705	0.23%
2019/06/21	24	15.08	7	15.22	15.00	17	10,147	0.17%
2019/06/13	2	15.30	0	0.00	15.35	2	9,300	0.02%
2019/06/10	0.5	15.15	0	0.00	15.20	0.5	9,456	0.01%
2019/06/06	0.5	15.35	0	0.00	15.45	0.5	9,533	0.01%
2019/05/29	1	15.00	0	0.00	14.95	1	9,421	0.01%
2019/05/27	1	15.15	0	0.00	15.10	1	10,084	0.01%
2019/05/17	0	0.00	6	14.90	14.95	-6	10,032	-0.06%
2019/05/15	6	15.00	0	0.00	15.00	6	10,211	0.06%
2019/05/14	1	14.75	100	14.65	14.90	-99	10,260	-0.96%
2019/05/09	1	14.85	0	0.00	14.90	1	10,735	0.01%
2019/05/08	100	15.00	0	0.00	15.05	100	11,704	0.85%
2019/05/07	0.1	15.05	0	0.00	15.15	0.1	11,697	0.00%
2019/04/22	2	15.30	2	15.30	15.25	0	12,698	0.00%
2019/04/17	0	0.00	1	15.70	15.70	-1	12,721	-0.01%
2019/04/16	0	0.00	1	15.75	15.70	-1	12,625	-0.01%
2019/04/15	0	0.00	1	15.80	15.85	-1	12,472	-0.01%
2019/04/12	0	0.00	1	15.65	15.65	-1	12,112	-0.01%
2019/04/11	0	0.00	0.2	15.30	15.40	-0.2	11,843	0.00%
2019/04/09	2	15.45	0	0.00	15.40	2	11,825	0.02%
2019/04/08	0	0.00	1	15.50	15.45	-1	11,830	-0.01%
2019/04/02	0	0.00	6	15.05	15.05	-6	11,540	-0.05%
2019/04/01	2	15.00	0	0.00	15.05	2	11,637	0.02%
2019/03/28	6	14.80	0	0.00	15.00	6	11,903	0.05%
2019/03/21	0	0.00	2	15.30	15.30	-2	12,589	-0.02%
2019/03/20	1	15.15	11	15.20	15.25	-10	12,643	-0.08%
2019/03/19	2	15.25	0	0.00	15.30	2	12,529	0.02%
2019/03/11	1	15.20	0	0.00	15.20	1	12,868	0.01%
2019/03/08	1	15.40	0	0.00	15.35	1	13,202	0.01%
2019/02/27	0	0.00	5	15.36	15.45	-5	15,633	-0.03%
2019/02/22	1	15.00	0	0.00	15.05	1	14,782	0.01%
2019/02/20	0	0.00	20	15.00	15.00	-20	14,744	-0.14%
2019/02/18	0	0.00	4	14.88	14.90	-4	14,666	-0.03%
2019/02/15	2	14.85	2	14.95	14.90	0	14,807	0.00%
2019/02/14	3	14.82	0.1	14.85	14.80	2.9	14,734	0.02%
2019/02/13	0.1	14.95	0	0.00	14.95	0.1	14,645	0.00%
2019/02/12	0	0.00	2	15.00	14.95	-2	14,448	-0.01%
2019/02/11	1	15.00	5	15.15	15.00	-4	14,406	-0.03%
2019/01/30	6	14.94	1	14.90	14.90	5	14,115	0.04%
2019/01/29	16	14.89	18	14.85	15.00	-2	13,868	-0.01%
2019/01/25	1	14.80	2	14.90	14.75	-1	12,743	-0.01%
2019/01/24	20	14.75	0	0.00	14.80	20	12,589	0.16%
2019/01/23	0	0.00	2	14.80	14.65	-2	12,543	-0.02%
2019/01/22	0.2	14.90	0	0.00	14.85	0.2	12,380	0.00%
2019/01/17	0	0.00	2	15.05	15.10	-2	11,834	-0.02%
2019/01/10	0	0.00	5	15.60	15.50	-5	11,263	-0.04%
2019/01/09	0	0.00	5	15.70	15.70	-5	11,224	-0.04%
2019/01/03	0	0.00	8	15.70	15.55	-8	11,315	-0.07%
2019/01/02	0	0.00	1	15.80	15.70	-1	11,228	-0.01%
2018/12/27	0	0.00	2	15.90	15.95	-2	11,164	-0.02%
2018/12/25	1	15.95	0	0.00	15.95	1	11,122	0.01%
2018/12/22	1	16.05	1	16.05	16.05	0	10,965	0.00%
2018/12/21	3	15.80	0	0.00	15.85	3	10,756	0.03%
2018/12/20	3	16.00	20	16.00	16.00	-17	10,561	-0.16%
2018/12/19	15	15.90	48	16.05	16.00	-33	10,409	-0.32%
2018/12/17	2	15.90	0	0.00	15.85	2	9,825	0.02%
2018/12/12	0	0.00	2.1	15.55	15.50	-2.1	9,239	-0.02%
2018/12/07	0	0.00	0.2	15.55	15.55	-0.2	9,084	0.00%
2018/12/06	2	15.40	30	15.50	15.45	-28	9,098	-0.31%
2018/12/05	5.4	15.65	5	15.60	15.60	0.4	9,019	0.00%
2018/12/04	3	15.78	5	15.75	15.75	-2	9,136	-0.02%
2018/12/03	8	16.14	40	16.15	15.95	-32	9,016	-0.35%
2018/11/30	5	16.30	5	16.10	16.10	0	8,769	0.00%
2018/11/29	21	16.25	19	16.33	16.15	2	8,586	0.02%
2018/11/28	72	16.26	3	16.10	16.05	69	7,939	0.87%
2018/11/27	0	0.00	6	15.17	15.30	-6	6,495	-0.09%
2018/11/26	0	0.00	11	15.08	14.95	-11	6,162	-0.18%
2018/11/23	1	14.65	0	0.00	14.65	1	5,996	0.02%
2018/11/21	1	14.65	1	14.80	14.85	0	6,184	0.00%
2018/11/19	0	0.00	1	14.80	14.80	-1	6,151	-0.02%
2018/11/15	0	0.00	0.1	14.75	14.80	-0.1	6,574	0.00%
2018/10/26	1	13.80	0	0.00	13.80	1	6,248	0.02%
2018/10/24	0	0.00	2	14.00	13.95	-2	6,182	-0.03%
2018/10/19	0	0.00	0.2	14.00	13.75	-0.2	6,043	0.00%
2018/10/18	0	0.00	4	13.80	13.95	-4	6,022	-0.07%
2018/10/16	2	13.90	0	0.00	13.85	2	5,962	0.03%
2018/10/11	18	13.90	0	0.00	13.70	18	5,941	0.30%
2018/10/09	0	0.00	1	14.55	14.45	-1	5,730	-0.02%
2018/10/05	1	14.35	0	0.00	14.45	1	5,705	0.02%
2018/10/04	4	14.50	0	0.00	14.55	4	5,655	0.07%
2018/10/02	10	14.50	4	14.55	14.50	6	5,587	0.11%
2018/09/25	0.2	14.75	0	0.00	14.75	0.2	5,391	0.00%
2018/09/19	6	14.70	0	0.00	14.75	6	5,362	0.11%
2018/09/12	3	14.52	0	0.00	14.55	3	5,410	0.06%
2018/09/11	0	0.00	2	14.48	14.60	-2	5,357	-0.04%
2018/09/10	1	15.35	0	0.00	15.10	1	5,272	0.02%
2018/09/04	0	0.00	30	15.65	15.65	-30	4,736	-0.63%
2018/09/03	0	0.00	5	15.60	15.45	-5	4,727	-0.11%
2018/08/31	0	0.00	2	15.60	15.60	-2	4,726	-0.04%
2018/08/30	0	0.00	1	15.80	15.55	-1	4,759	-0.02%
2018/08/24	5	15.50	0.2	15.30	15.30	4.9	4,655	0.10%
2018/08/23	30	15.55	0	0.00	15.65	30	4,676	0.64%
2018/08/22	0	0.00	29	15.26	15.50	-29	4,560	-0.64%
2018/08/21	5	14.95	0	0.00	14.90	5	4,250	0.12%
2018/08/16	0	0.00	1	15.15	15.15	-1	4,164	-0.02%
2018/08/15	47	15.11	2	15.15	15.10	45	4,156	1.08%
2018/08/14	8	15.10	0	0.00	15.10	8	4,106	0.19%
2018/08/08	5	14.95	0	0.00	14.95	5	4,050	0.12%
2018/08/06	0.1	15.05	1	15.20	15.10	-0.9	4,057	-0.02%
2018/07/20	1	14.90	1	15.05	15.10	0	4,681	0.00%
2018/07/18	0.3	14.85	0	0.00	14.90	0.3	4,708	0.01%
2018/07/17	0	0.00	3	14.95	14.90	-3	4,664	-0.06%
2018/07/16	1	14.85	0	0.00	14.85	1	4,691	0.02%
2018/07/11	1	14.70	0	0.00	14.70	1	4,812	0.02%
2018/07/05	4	14.70	0	0.00	14.65	4	5,200	0.08%
2018/07/04	2	14.70	0	0.00	14.70	2	5,301	0.04%
2018/06/27	0.2	14.65	0	0.00	14.65	0.2	5,311	0.00%
2018/06/26	2	14.85	0	0.00	14.85	2	5,296	0.04%
2018/06/15	0	0.00	2	15.13	15.10	-2	5,348	-0.04%
2018/06/12	2	15.25	0	0.00	15.15	2	5,389	0.04%
2018/06/06	3	15.10	0	0.00	15.15	3	5,323	0.06%
2018/05/31	1	15.00	1	15.15	15.15	0	5,262	0.00%
2018/05/30	1	14.95	0	0.00	15.00	1	5,219	0.02%
2018/05/28	0	0.00	2	15.00	15.00	-2	5,287	-0.04%
2018/05/25	3	14.90	0	0.00	14.95	3	5,332	0.06%
2018/05/24	1.2	14.99	0	0.00	15.00	1.2	5,327	0.02%
2018/05/22	2	15.15	0	0.00	15.05	2	5,416	0.04%
2018/05/21	0	0.00	1	15.10	15.15	-1	5,472	-0.02%
2018/05/14	0	0.00	3	14.95	14.95	-3	6,086	-0.05%
2018/04/30	5	15.85	3	15.88	15.95	2	6,262	0.03%
2018/04/24	2	15.35	0	0.00	15.20	2	6,210	0.03%
2018/04/19	1	15.40	5	15.50	15.40	-4	6,428	-0.06%
2018/04/18	2	15.35	0	0.00	15.40	2	6,493	0.03%
2018/04/16	1	15.35	0	0.00	15.35	1	6,642	0.02%
2018/03/26	0	0.00	5	14.85	14.85	-5	7,708	-0.06%
2018/03/16	0	0.00	3	15.05	15.20	-3	8,158	-0.04%
2018/03/07	2	14.85	0	0.00	14.85	2	8,744	0.02%
2018/03/02	0.7	14.90	0	0.00	14.85	0.7	8,909	0.01%
2018/02/27	2	15.08	0	0.00	15.00	2	8,845	0.02%
2018/02/23	0	0.00	2	15.10	14.95	-2	8,867	-0.02%
2018/02/12	3	14.75	0	0.00	14.75	3	8,945	0.03%
2018/02/09	2	14.73	0	0.00	14.75	2	8,946	0.02%
2018/02/08	0	0.00	1	14.95	15.00	-1	8,907	-0.01%
2018/02/06	7	14.84	3	14.65	14.55	4	8,850	0.05%
2018/02/02	3	15.45	0	0.00	15.45	3	8,700	0.03%
2018/01/25	2	15.60	2	15.60	15.60	0	8,918	0.00%
2018/01/22	0	0.00	6	15.85	15.75	-6	8,839	-0.07%
2018/01/19	0	0.00	0.4	15.90	15.95	-0.4	8,745	0.00%
2018/01/18	1	16.00	5	16.05	16.10	-4	8,673	-0.05%
2018/01/17	0	0.00	13	16.08	16.10	-13	8,622	-0.15%
2018/01/16	1	15.90	20	15.85	15.90	-19	8,735	-0.22%
2018/01/12	2	15.98	0	0.00	16.05	2	8,727	0.02%
2018/01/11	1	16.05	1	16.30	16.10	0	8,685	0.00%
2018/01/10	1	16.00	0	0.00	16.05	1	8,649	0.01%
2018/01/09	1	16.05	5	16.10	16.15	-4	8,571	-0.05%
2018/01/08	0	0.00	10	16.20	16.05	-10	8,448	-0.12%
2018/01/05	15	16.13	2.7	16.29	16.20	12.3	8,362	0.15%
2018/01/04	2	15.90	0	0.00	16.00	2	8,191	0.02%