長榮航 (2618)-高橋-內壢券商分點個股進出

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
44.60
漲跌
▲1.10
漲幅
+2.53%
成交量
94,509張
產業
上市航運類股
2509人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮航 (2618)籌碼相關－高橋-內壢券商分點個股進出

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

高橋-內壢券商分點個股進出
高橋-內壢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
2024/12/03	70	44.35	22	44.61	44.60	48	46,982	0.10%
2024/12/02	2	43.30	44	42.79	43.50	-42	46,319	-0.09%
2024/11/29	1	41.45	0	0.00	41.55	1	45,350	0.00%
2024/11/28	1	41.95	3	41.95	41.85	-2	45,395	0.00%
2024/11/27	11	41.79	13	41.93	41.70	-2	46,029	0.00%
2024/11/26	1	41.10	20	41.11	41.20	-19	45,251	-0.04%
2024/11/25	16	40.18	5	40.30	40.15	11	44,817	0.02%
2024/11/22	0	0.00	1	41.60	41.50	-1	43,206	0.00%
2024/11/21	0	0.00	27	40.91	41.15	-27	42,922	-0.06%
2024/11/20	4	42.06	2	42.05	41.70	2	42,297	0.00%
2024/11/19	1	41.80	1	41.25	41.55	0	41,805	0.00%
2024/11/18	0	0.00	2	42.15	41.15	-2	41,719	0.00%
2024/11/15	0	0.00	19.5	41.40	41.65	-19.5	40,625	-0.05%
2024/11/14	2	40.00	28	40.68	40.50	-26	39,373	-0.07%
2024/11/13	0	0.00	9	39.67	39.85	-9	38,140	-0.02%
2024/11/12	5	39.46	116	39.64	39.50	-111	38,007	-0.29%	大賣/鉅額交易
2024/11/11	0	0.00	32	39.08	39.25	-32	37,828	-0.08%
2024/11/08	0	0.00	2	38.58	38.40	-2	37,419	-0.01%
2024/11/07	0	0.00	61	38.30	38.40	-61	37,610	-0.16%
2024/11/06	0	0.00	2	37.75	37.80	-2	36,944	-0.01%
2024/11/05	5	37.80	2	37.80	37.90	3	37,113	0.01%
2024/11/04	3	37.77	3	37.78	37.80	0	37,666	0.00%
2024/11/01	0	0.00	12	37.00	37.50	-12	38,812	-0.03%
2024/10/30	1	37.35	11	37.42	37.35	-10	38,776	-0.03%
2024/10/28	2	37.80	9	37.92	37.95	-7	38,822	-0.02%
2024/10/25	1	37.75	30	37.75	37.70	-29	38,657	-0.08%
2024/10/24	4	36.85	4	37.48	37.55	0	38,517	0.00%
2024/10/23	2	37.05	0	0.00	37.05	2	38,518	0.01%
2024/10/22	0	0.00	10	37.65	37.60	-10	38,814	-0.03%
2024/10/21	0	0.00	7	37.34	37.50	-7	39,187	-0.02%
2024/10/18	1	37.40	28	37.43	37.30	-27	39,852	-0.07%
2024/10/16	0	0.00	37	36.86	37.05	-37	40,176	-0.09%
2024/10/15	0	0.00	2	36.45	36.30	-2	39,763	-0.01%
2024/10/14	4	35.88	15	35.92	35.95	-11	40,374	-0.03%
2024/10/11	0	0.00	4	36.33	36.40	-4	40,685	-0.01%
2024/10/09	0	0.00	3	36.15	35.95	-3	41,530	-0.01%
2024/10/08	10	36.25	4	36.35	36.40	6	42,308	0.01%
2024/10/07	2	36.00	3	36.07	36.15	-1	43,153	0.00%
2024/10/04	40	35.83	4	35.58	35.70	36	44,607	0.08%
2024/10/01	2	37.30	1	37.15	37.80	1	45,084	0.00%
2024/09/30	2	37.60	11	37.63	37.50	-9	46,248	-0.02%
2024/09/27	0	0.00	27	37.55	37.50	-27	46,747	-0.06%
2024/09/26	11	37.25	0	0.00	37.30	11	47,961	0.02%
2024/09/25	1	37.60	1	37.80	37.70	0	48,774	0.00%
2024/09/24	0	0.00	22	37.80	37.85	-22	49,577	-0.04%
2024/09/23	5	37.20	18	37.25	37.35	-13	51,060	-0.03%
2024/09/20	0	0.00	47	37.26	37.20	-47	51,309	-0.09%
2024/09/19	12	36.90	51	36.81	37.00	-39	51,008	-0.08%
2024/09/18	5	36.47	47	36.34	36.20	-42	50,748	-0.08%
2024/09/16	2	35.68	14	35.81	35.90	-12	51,163	-0.02%
2024/09/13	0	0.00	51	35.76	35.90	-51	51,804	-0.10%
2024/09/12	2	35.35	3	35.67	35.55	-1	53,349	0.00%
2024/09/11	21	35.34	5	35.42	35.45	16	55,342	0.03%
2024/09/10	6	34.67	3	34.70	34.70	3	55,082	0.01%
2024/09/09	10	34.75	0	0.00	34.90	10	55,278	0.02%
2024/09/05	8	35.91	25	35.68	35.15	-17	56,186	-0.03%
2024/09/04	34	34.64	37	35.18	35.15	-3	57,427	-0.01%
2024/09/03	5	35.80	48	35.85	35.90	-43	58,481	-0.07%
2024/09/02	0	0.00	35	35.67	35.40	-35	59,831	-0.06%
2024/08/30	85	35.48	15	35.38	35.35	70	61,021	0.11%
2024/08/29	3	35.38	27	35.43	35.60	-24	62,186	-0.04%
2024/08/28	0	0.00	7	34.86	34.90	-7	62,943	-0.01%
2024/08/27	1	34.35	8	34.66	35.00	-7	65,284	-0.01%
2024/08/26	3	34.65	0	0.00	34.70	3	66,615	0.00%
2024/08/23	1	34.55	1	34.75	34.75	0	68,373	0.00%
2024/08/22	2	34.60	4	34.61	34.70	-2	70,319	0.00%
2024/08/21	3	34.80	17.7	34.89	34.90	-14.7	71,095	-0.02%
2024/08/20	13	34.93	30	34.89	34.95	-17	71,928	-0.02%
2024/08/19	3	34.40	6	34.50	34.50	-3	73,951	0.00%
2024/08/16	3	34.47	1	34.80	34.50	2	75,513	0.00%
2024/08/15	1	34.50	3	34.73	34.50	-2	77,553	0.00%
2024/08/14	13	34.38	15	34.41	34.70	-2	81,144	0.00%
2024/08/13	4	34.65	4	34.58	34.45	0	82,963	0.00%
2024/08/12	1	33.75	20	34.25	34.45	-19	84,482	-0.02%
2024/08/09	6	33.03	10	32.96	33.25	-4	85,072	0.00%
2024/08/08	6	32.15	0	0.00	32.10	6	85,771	0.01%
2024/08/06	12	31.30	51	31.63	31.40	-39	92,147	-0.04%
2024/08/05	30	31.45	13	31.47	30.70	17	93,676	0.02%
2024/08/02	25	33.89	1	33.90	33.85	24	94,328	0.03%
2024/08/01	20.3	34.41	0	0.00	34.55	20.3	95,899	0.02%
2024/07/31	1	34.45	1	34.60	34.45	0	98,124	0.00%
2024/07/30	6.2	33.75	6	33.74	34.20	0.2	102,163	0.00%
2024/07/29	10	34.20	6	34.36	34.15	4	105,753	0.00%
2024/07/26	3	33.90	2	34.25	34.10	1	107,687	0.00%
2024/07/23	2	33.48	10	34.09	34.15	-8	111,114	-0.01%
2024/07/22	4	32.93	0	0.00	32.90	4	116,882	0.00%
2024/07/19	11	33.56	1	33.65	33.50	10	120,393	0.01%
2024/07/18	3	33.93	2	34.25	34.30	1	125,777	0.00%
2024/07/17	4	34.69	1	34.95	34.35	3	127,544	0.00%
2024/07/16	7.4	34.51	2	34.55	34.35	5.4	128,988	0.00%
2024/07/15	25.5	34.58	7	34.21	34.25	18.5	129,659	0.01%
2024/07/12	8	34.97	40	34.95	34.90	-32	129,734	-0.02%
2024/07/11	19.3	35.24	7	35.19	35.10	12.3	129,922	0.01%
2024/07/10	21	35.24	25	35.37	35.55	-4	130,306	0.00%
2024/07/09	18	35.16	16	35.13	34.80	2	130,207	0.00%
2024/07/08	44.2	35.60	5	35.50	35.40	39.2	130,157	0.03%
2024/07/05	73	37.55	9	37.59	37.35	64	131,308	0.05%
2024/07/04	48	38.12	3	38.02	37.95	45	129,861	0.03%
2024/07/03	56	38.59	61	38.69	38.55	-5	129,232	0.00%
2024/07/02	24	38.81	21.2	39.05	38.50	2.8	128,594	0.00%
2024/07/01	1.2	38.52	27	38.60	38.75	-25.8	127,506	-0.02%
2024/06/28	49	38.43	1	38.50	38.15	48	126,721	0.04%
2024/06/27	10	38.89	91.2	38.68	38.90	-81.2	126,318	-0.06%
2024/06/26	4	37.75	315	37.92	37.85	-311	124,066	-0.25%	大賣/鉅額交易
2024/06/25	1	37.55	0	0.00	37.75	1	123,773	0.00%
2024/06/24	2	37.38	3	38.03	37.75	-1	123,715	0.00%
2024/06/21	2	38.10	22	38.10	37.85	-20	123,167	-0.02%
2024/06/20	12	37.58	12.8	37.64	37.65	-0.8	122,056	0.00%
2024/06/19	71	37.37	62	37.87	37.90	9	121,459	0.01%
2024/06/18	9	37.28	146	37.51	37.30	-137	120,017	-0.11%	大賣/鉅額交易
2024/06/17	14	36.18	3	36.35	36.20	11	118,232	0.01%
2024/06/14	70	36.22	10	36.15	36.15	60	118,286	0.05%
2024/06/13	16	36.36	1	36.60	36.25	15	118,244	0.01%
2024/06/12	2	36.35	6	36.78	36.85	-4	118,542	0.00%
2024/06/11	3	37.13	7	37.06	36.70	-4	119,852	0.00%
2024/06/07	1	36.60	111	36.80	36.90	-110	118,617	-0.09%	大賣/鉅額交易
2024/06/06	2	35.65	106	36.06	36.65	-104	118,216	-0.09%	大賣/鉅額交易
2024/06/05	10	35.58	20	35.79	35.65	-10	116,880	-0.01%
2024/06/04	14	35.01	53	35.48	35.35	-39	116,871	-0.03%
2024/06/03	76	35.38	1	35.40	35.35	75	115,670	0.06%
2024/05/31	5	35.90	35	36.04	35.80	-30	114,108	-0.03%
2024/05/30	15	35.82	416	36.18	35.65	-401	112,072	-0.36%	大賣/鉅額交易
2024/05/29	148	35.83	11	36.20	36.05	137	110,599	0.12%	大買/鉅額交易
2024/05/28	13	36.14	38	36.27	36.25	-25	108,917	-0.02%
2024/05/27	197	35.21	6	35.23	35.25	191	107,396	0.18%	大買/鉅額交易
2024/05/24	213	35.03	211	35.20	35.50	2	106,885	0.00%	大買/大賣/
2024/05/23	83	34.61	246	34.73	35.20	-163	105,857	-0.15%	大賣/鉅額交易
2024/05/22	63.2	35.30	87	35.66	35.25	-23.8	103,856	-0.02%
2024/05/21	45	35.82	351	36.45	35.75	-306	102,547	-0.30%	大賣/鉅額交易
2024/05/20	357	36.78	5	36.53	36.40	352	100,500	0.35%	大買/鉅額交易
2024/05/17	19.3	37.43	33	37.62	37.40	-13.7	96,928	-0.01%
2024/05/16	27	36.00	96	36.96	37.00	-69	94,905	-0.07%
2024/05/15	22	36.12	0	0.00	36.00	22	93,086	0.02%
2024/05/14	134	36.45	43	36.65	36.40	91	92,641	0.10%	大買/
2024/05/13	219.2	36.21	22	36.44	36.40	197.2	91,991	0.21%	大買/鉅額交易
2024/05/10	29	37.27	82	37.49	37.60	-53	89,198	-0.06%
2024/05/09	153	36.35	63.5	36.18	35.90	89.5	85,933	0.10%	大買/
2024/05/08	79.2	36.72	0	0.00	37.25	79.2	84,119	0.09%
2024/05/07	49.3	37.15	5	36.88	36.85	44.3	82,658	0.05%
2024/05/06	36	37.92	27	37.40	37.35	9	82,642	0.01%
2024/05/03	36	37.31	73	37.67	37.70	-37	80,797	-0.05%
2024/05/02	4	36.08	86	37.06	37.00	-82	76,759	-0.11%
2024/04/30	50	35.60	29	35.55	35.55	21	73,569	0.03%
2024/04/29	58	36.54	19	36.66	36.25	39	72,151	0.05%
2024/04/26	15	35.97	115	36.08	36.65	-100	69,521	-0.14%	大賣/
2024/04/25	95	34.66	201	34.71	34.35	-106	64,173	-0.17%	大賣/鉅額交易
2024/04/24	8	33.61	369	34.45	34.55	-361	60,340	-0.60%	大賣/鉅額交易
2024/04/23	77	32.52	78	32.59	32.60	-1	54,767	0.00%
2024/04/22	33	31.95	96	32.30	31.60	-63	52,771	-0.12%
2024/04/19	13	31.18	7	31.62	31.10	6	51,692	0.01%
2024/04/18	22	31.50	230	31.47	31.50	-208	51,204	-0.41%	大賣/鉅額交易
2024/04/17	49.5	31.08	12	31.03	31.00	37.5	51,019	0.07%
2024/04/16	316	31.28	54	31.45	31.00	262	51,251	0.51%	大買/鉅額交易
2024/04/15	15	31.75	13	31.94	31.70	2	50,714	0.00%
2024/04/12	71	32.17	67	32.34	32.30	4	50,535	0.01%
2024/04/11	21	32.60	60	32.68	32.70	-39	51,146	-0.08%
2024/04/10	6	31.75	0	0.00	31.70	6	50,017	0.01%
2024/04/09	6	31.74	207	31.68	31.85	-201	51,488	-0.39%	大賣/鉅額交易
2024/04/03	21	31.50	1	31.65	31.40	20	55,352	0.04%
2024/04/02	206	32.10	12	32.03	31.95	194	55,172	0.35%	大買/鉅額交易
2024/04/01	1	32.35	113	32.34	32.35	-112	55,309	-0.20%	大賣/鉅額交易
2024/03/29	0	0.00	27	31.87	31.95	-27	54,782	-0.05%
2024/03/28	5	31.66	8	31.91	31.60	-3	55,315	-0.01%
2024/03/27	0	0.00	63	31.65	31.70	-63	56,306	-0.11%
2024/03/26	91	31.30	75	31.27	30.95	16	56,274	0.03%
2024/03/25	1	31.40	50	31.55	31.40	-49	56,413	-0.09%
2024/03/22	0	0.00	9	31.35	31.35	-9	57,499	-0.02%
2024/03/21	17	31.13	0	0.00	31.15	17	58,716	0.03%
2024/03/20	37	31.14	0	0.00	31.05	37	58,705	0.06%
2024/03/19	4	31.28	3	31.35	31.40	1	58,636	0.00%
2024/03/18	7	31.20	0	0.00	31.20	7	58,848	0.01%
2024/03/15	59.6	31.36	3	31.18	31.35	56.6	59,222	0.10%
2024/03/14	257	32.36	4	32.98	31.85	253	59,051	0.43%	大買/鉅額交易
2024/03/13	12	32.52	48	32.47	32.60	-36	58,765	-0.06%
2024/03/12	102	32.40	244	32.52	32.65	-142	59,807	-0.24%	大買/大賣/鉅額交易
2024/03/11	13	31.71	20	31.95	31.90	-7	58,960	-0.01%
2024/03/08	12	31.93	202	31.68	32.05	-190	58,766	-0.32%	大賣/鉅額交易
2024/03/07	25	31.25	121	31.39	31.25	-96	58,266	-0.16%	大賣/
2024/03/06	40	31.10	29	31.20	31.05	11	58,457	0.02%
2024/03/05	0	0.00	12	31.34	31.25	-12	59,067	-0.02%
2024/03/04	70	31.02	7	31.00	31.10	63	59,580	0.11%
2024/03/01	3	31.03	1	30.95	31.05	2	60,142	0.00%
2024/02/29	2	31.03	4	31.24	31.45	-2	60,698	0.00%
2024/02/27	1	30.75	22	30.79	30.70	-21	61,743	-0.03%
2024/02/26	2	31.05	9	31.00	31.05	-7	62,874	-0.01%
2024/02/23	28	30.91	38	30.92	30.80	-10	63,945	-0.02%
2024/02/22	3	31.22	1	31.50	31.20	2	64,466	0.00%
2024/02/21	0	0.00	3	31.45	31.45	-3	65,910	0.00%
2024/02/20	4	31.33	37.3	31.34	31.40	-33.3	68,022	-0.05%
2024/02/19	110	31.50	103	31.74	31.50	7	72,345	0.01%	大買/大賣/
2024/02/16	0	0.00	15	31.45	31.55	-15	73,630	-0.02%
2024/02/15	242	31.35	2.3	31.33	31.35	239.7	74,006	0.32%	大買/鉅額交易
2024/02/05	1	31.90	122	32.16	32.25	-121	74,070	-0.16%	大賣/鉅額交易
2024/02/02	112	32.03	7	31.88	31.90	105	73,920	0.14%	大買/鉅額交易
2024/02/01	22	31.93	309	31.89	32.05	-287	74,481	-0.39%	大賣/鉅額交易
2024/01/31	4	31.45	2	31.75	31.60	2	75,321	0.00%
2024/01/30	75	31.72	5	31.77	31.70	70	75,716	0.09%
2024/01/29	6	32.01	377	32.06	31.90	-371	76,658	-0.48%	大賣/鉅額交易
2024/01/26	23	30.37	6	30.33	30.40	17	76,637	0.02%
2024/01/25	16	30.82	5	30.95	30.75	11	77,227	0.01%
2024/01/24	19	30.93	21	31.05	31.05	-2	78,315	0.00%
2024/01/23	21	30.41	31	30.45	30.50	-10	78,079	-0.01%
2024/01/22	119	30.66	4	30.59	30.55	115	77,571	0.15%	大買/鉅額交易
2024/01/19	416	31.46	8	31.24	31.10	408	76,903	0.53%	大買/鉅額交易
2024/01/18	63	31.40	407	31.57	31.75	-344	76,682	-0.45%	大賣/鉅額交易
2024/01/17	104	31.44	1	31.40	31.05	103	76,761	0.13%	大買/鉅額交易
2024/01/16	5	31.54	1	31.55	31.50	4	76,676	0.01%
2024/01/15	336	32.04	2	31.93	31.80	334	76,739	0.44%	大買/鉅額交易
2024/01/12	8	32.41	34	32.57	32.50	-26	76,555	-0.03%
2024/01/11	341	32.32	414	32.30	32.25	-73	76,559	-0.10%	大買/大賣/
2024/01/10	130	32.29	121	31.96	32.00	9	76,706	0.01%	大買/大賣/
2024/01/09	50	32.30	115	32.72	32.70	-65	77,020	-0.08%	大賣/
2024/01/08	58	32.76	2	32.70	32.55	56	77,513	0.07%
2024/01/05	106	33.14	32	32.78	32.65	74	77,423	0.10%	大買/
2024/01/04	77	32.81	172	33.44	33.50	-95	76,715	-0.12%	大賣/
2024/01/03	340	33.13	31	33.30	32.95	309	75,922	0.41%	大買/鉅額交易
2024/01/02	26	33.15	888.2	32.66	33.50	-862.2	74,920	-1.15%	大賣/鉅額交易
2023/12/29	3	31.47	11	31.50	31.45	-8	71,841	-0.01%
2023/12/28	46	31.13	14	31.26	31.25	32	72,220	0.04%
2023/12/27	183	31.41	0	0.00	31.10	183	72,744	0.25%	大買/鉅額交易
2023/12/26	7	31.78	0	0.00	31.60	7	72,586	0.01%
2023/12/25	420	31.89	20	31.94	31.75	400	72,568	0.55%	大買/鉅額交易
2023/12/22	235	31.66	768	31.93	31.90	-533	72,029	-0.74%	大買/大賣/鉅額交易
2023/12/21	87	30.78	33	30.93	31.15	54	70,927	0.08%
2023/12/20	12	30.43	18	30.53	30.60	-6	71,212	-0.01%
2023/12/19	95	30.15	3	30.15	30.15	92	71,294	0.13%
2023/12/18	95	30.78	6	30.70	30.85	89	70,708	0.13%
2023/12/15	111	31.84	162	31.80	31.75	-51	69,651	-0.07%	大買/大賣/
2023/12/14	203	31.70	204	31.97	31.75	-1	69,475	0.00%	大買/大賣/
2023/12/13	5	31.59	0	0.00	31.65	5	69,112	0.01%
2023/12/12	116	31.71	0	0.00	31.80	116	69,164	0.17%	大買/鉅額交易
2023/12/11	252	32.18	0	0.00	32.05	252	68,982	0.37%	大買/鉅額交易
2023/12/08	268	32.39	130.3	32.76	32.35	137.7	68,618	0.20%	大買/大賣/鉅額交易
2023/12/07	70	31.89	447	32.00	32.20	-377	66,999	-0.56%	大賣/鉅額交易
2023/12/06	5	31.48	113.2	31.63	31.45	-108.2	66,029	-0.16%	大賣/鉅額交易
2023/12/05	215	31.23	2	31.50	31.15	213	66,173	0.32%	大買/鉅額交易
2023/12/04	8	31.48	261	31.66	31.50	-253	66,169	-0.38%	大賣/鉅額交易
2023/12/01	6	31.11	3	31.25	31.10	3	65,686	0.00%
2023/11/30	106	31.05	3	31.07	31.30	103	65,686	0.16%	大買/鉅額交易
2023/11/29	241	31.11	2	31.03	31.00	239	65,306	0.37%	大買/鉅額交易
2023/11/28	2	31.40	1	31.50	31.45	1	65,224	0.00%
2023/11/27	69	31.16	1	30.90	30.90	68	65,471	0.10%
2023/11/24	232	31.44	19	31.43	31.25	213	65,628	0.32%	大買/鉅額交易
2023/11/22	198	31.47	38	31.78	31.50	160	64,365	0.25%	大買/鉅額交易
2023/11/21	132	31.40	125	31.58	31.40	7	64,286	0.01%	大買/大賣/
2023/11/20	14	31.23	7	31.56	31.55	7	64,113	0.01%
2023/11/17	159	32.17	51	32.30	32.15	108	64,029	0.17%	大買/鉅額交易
2023/11/16	48	31.72	529	31.13	32.00	-481	63,345	-0.76%	大賣/鉅額交易
2023/11/15	7	30.16	361	30.23	30.25	-354	59,406	-0.60%	大賣/鉅額交易
2023/11/14	104	29.40	0	0.00	29.35	104	58,775	0.18%	大買/鉅額交易
2023/11/13	434	29.87	12	29.73	29.55	422	59,111	0.71%	大買/鉅額交易
2023/11/10	52	29.89	155	29.86	29.70	-103	59,378	-0.17%	大賣/鉅額交易
2023/11/09	5	29.52	223	29.72	29.65	-218	60,167	-0.36%	大賣/鉅額交易
2023/11/08	59	29.47	14	30.11	29.25	45	61,041	0.07%
2023/11/07	19.5	29.60	22	29.41	29.60	-2.5	62,144	0.00%
2023/11/06	156	30.20	2	30.28	30.10	154	62,457	0.25%	大買/鉅額交易
2023/11/03	6	29.92	103	29.97	30.00	-97	62,082	-0.16%	大賣/
2023/11/02	36	28.49	61	28.91	28.85	-25	61,123	-0.04%
2023/11/01	7	28.09	174	28.28	28.60	-167	61,576	-0.27%	大賣/鉅額交易
2023/10/31	45	27.57	40	28.00	27.40	5	60,577	0.01%
2023/10/30	103	27.43	10	27.55	27.40	93	61,133	0.15%	大買/
2023/10/27	6	27.83	89	27.95	27.85	-83	61,465	-0.14%
2023/10/26	1	27.35	1	27.40	27.30	0	61,540	0.00%
2023/10/25	5	27.60	0	0.00	27.55	5	61,614	0.01%
2023/10/24	15	27.40	19	27.68	27.70	-4	62,275	-0.01%
2023/10/23	6	26.85	14	27.21	27.20	-8	62,462	-0.01%
2023/10/20	35	26.28	31	26.49	26.50	4	62,627	0.01%
2023/10/19	14	26.44	10	26.88	26.95	4	62,571	0.01%
2023/10/18	14	27.30	41	27.10	26.60	-27	63,031	-0.04%
2023/10/17	38	27.22	35	27.14	26.85	3	63,796	0.00%
2023/10/16	156.1	27.80	10	27.50	27.50	146.1	64,578	0.23%	大買/鉅額交易
2023/10/13	161	28.86	4	28.81	28.70	157	64,736	0.24%	大買/鉅額交易
2023/10/12	21	29.17	352	29.18	29.20	-331	65,477	-0.51%	大賣/鉅額交易
2023/10/11	30.2	28.64	19	28.56	28.35	11.2	68,256	0.02%
2023/10/06	86.1	29.38	0	0.00	29.25	86.1	70,395	0.12%
2023/10/05	15	29.80	114	29.81	29.75	-99	71,183	-0.14%	大賣/
2023/10/04	10.3	28.39	30	28.42	28.30	-19.7	71,694	-0.03%
2023/10/03	35.3	29.05	57	29.17	28.90	-21.7	71,898	-0.03%
2023/10/02	41	29.55	21	29.52	29.45	20	72,665	0.03%
2023/09/28	19	29.83	0	0.00	29.75	19	73,856	0.03%
2023/09/27	3	30.00	9	30.03	30.00	-6	77,735	-0.01%
2023/09/26	19.2	29.82	5	29.95	29.75	14.2	78,753	0.02%
2023/09/25	6	30.27	26	29.73	30.00	-20	80,116	-0.02%
2023/09/22	25	29.35	57	29.30	29.65	-32	80,792	-0.04%
2023/09/21	26.2	29.76	1	29.75	29.60	25.2	82,446	0.03%
2023/09/20	25	30.04	3	30.00	29.95	22	84,301	0.03%
2023/09/19	83	30.41	4	30.28	30.25	79	87,030	0.09%
2023/09/18	16	30.59	0	0.00	30.50	16	88,705	0.02%
2023/09/15	18	30.66	0	0.00	30.65	18	90,329	0.02%
2023/09/14	20	30.58	15	30.69	30.80	5	91,828	0.01%
2023/09/13	28	30.53	43	30.58	30.70	-15	93,299	-0.02%
2023/09/12	15	30.72	11	30.57	30.70	4	97,478	0.00%
2023/09/11	20	30.43	42	30.64	30.35	-22	104,860	-0.02%
2023/09/08	137.5	31.03	19	31.23	30.95	118.5	110,902	0.11%	大買/鉅額交易
2023/09/07	58.1	31.42	11	31.65	31.25	47.1	112,551	0.04%
2023/09/06	49	31.78	14	31.83	31.65	35	114,490	0.03%
2023/09/05	51	31.85	9	32.20	31.80	42	115,443	0.04%
2023/09/04	57	31.69	36	32.00	32.05	21	117,118	0.02%
2023/09/01	13	31.98	63	32.11	32.00	-50	118,249	-0.04%
2023/08/31	26	31.65	20	31.35	31.50	6	119,485	0.01%
2023/08/30	56.2	31.91	34	31.80	31.80	22.2	120,792	0.02%
2023/08/29	9	32.23	7	32.14	32.30	2	123,359	0.00%
2023/08/28	54.7	32.38	1	32.20	32.05	53.7	127,421	0.04%
2023/08/25	71.3	33.34	56	33.59	33.05	15.3	128,346	0.01%
2023/08/24	25	33.29	8	33.46	33.30	17	129,959	0.01%
2023/08/23	273.4	34.02	118	34.71	33.30	155.4	133,086	0.12%	大買/大賣/鉅額交易
2023/08/22	256	34.08	258	34.41	33.90	-2	134,378	0.00%	大買/大賣/
2023/08/21	100.2	33.17	86	33.55	33.00	14.2	135,442	0.01%
2023/08/18	253	33.70	127	33.41	33.20	126	136,919	0.09%	大買/大賣/鉅額交易
2023/08/17	49	33.47	15	33.08	33.50	34	139,316	0.02%
2023/08/16	104	33.45	81	33.71	33.50	23	142,573	0.02%	大買/
2023/08/15	131	34.47	43	34.49	34.15	88	147,078	0.06%	大買/
2023/08/14	460.2	34.74	70	35.24	34.10	390.2	146,864	0.27%	大買/鉅額交易
2023/08/11	310.3	35.47	290	35.86	35.55	20.3	145,727	0.01%	大買/大賣/
2023/08/10	18	35.68	111	36.76	36.60	-93	144,313	-0.06%	大賣/
2023/08/09	78	36.31	92	36.65	36.15	-14	143,920	-0.01%
2023/08/08	13	35.68	53	35.98	35.80	-40	143,707	-0.03%
2023/08/07	144.3	34.86	11	34.95	35.05	133.3	144,189	0.09%	大買/鉅額交易
2023/08/04	27.3	36.31	3	36.38	36.45	24.3	144,425	0.02%
2023/08/02	175	37.04	54	37.55	36.70	121	144,143	0.08%	大買/鉅額交易
2023/08/01	67	37.13	61	37.44	37.40	6	143,342	0.00%
2023/07/31	111	36.80	26	36.80	36.75	85	142,690	0.06%	大買/
2023/07/28	39	37.38	11	37.50	37.55	28	142,083	0.02%
2023/07/27	34	37.42	53	37.75	37.85	-19	141,456	-0.01%
2023/07/26	150	37.26	143	37.34	37.10	7	140,464	0.00%	大買/大賣/
2023/07/25	40	36.76	91	36.99	36.90	-51	139,896	-0.04%
2023/07/24	26	36.66	1	36.80	36.75	25	139,784	0.02%
2023/07/21	18	37.32	60	37.47	37.10	-42	139,327	-0.03%
2023/07/20	23	36.84	85.5	37.46	37.55	-62.5	138,483	-0.05%
2023/07/19	65.2	36.62	40	36.22	36.10	25.2	136,849	0.02%
2023/07/18	93	37.29	93	37.55	37.40	0	134,997	0.00%
2023/07/17	80.2	36.89	48	37.24	37.05	32.2	133,707	0.02%
2023/07/14	163.3	37.62	43	37.29	37.05	120.3	132,464	0.09%	大買/鉅額交易
2023/07/13	307	40.06	53	39.73	39.75	254	128,916	0.20%	大買/鉅額交易
2023/07/12	19	40.71	123	40.87	40.90	-104	126,050	-0.08%	大賣/鉅額交易
2023/07/11	35	40.29	16	40.46	40.30	19	124,580	0.02%
2023/07/10	32	39.80	8.6	39.77	39.70	23.4	123,196	0.02%
2023/07/07	25	39.84	33	39.97	39.80	-8	122,274	-0.01%
2023/07/06	231	39.60	187	39.55	39.80	44	120,638	0.04%	大買/大賣/
2023/07/05	133	40.52	204	41.00	40.00	-71	118,877	-0.06%	大買/大賣/
2023/07/04	7.4	40.13	96	40.37	40.20	-88.6	114,639	-0.08%
2023/07/03	17.1	39.55	130	40.44	40.10	-112.9	113,426	-0.10%	大賣/鉅額交易
2023/06/30	257.4	40.05	9	39.97	39.80	248.4	111,771	0.22%	大買/鉅額交易
2023/06/29	270.5	40.38	44	40.32	40.45	226.5	110,353	0.21%	大買/鉅額交易
2023/06/28	28	40.45	299.6	41.02	41.25	-271.6	108,199	-0.25%	大賣/鉅額交易
2023/06/27	302.6	40.28	31	39.47	39.20	271.6	105,885	0.26%	大買/鉅額交易
2023/06/26	19	40.38	213.1	41.04	41.35	-194.1	102,709	-0.19%	大賣/鉅額交易
2023/06/21	33	40.25	46	40.26	40.45	-13	100,689	-0.01%
2023/06/20	96	40.44	48	40.09	39.85	48	98,829	0.05%
2023/06/19	32	41.02	65	40.98	40.70	-33	96,875	-0.03%
2023/06/16	180	41.06	61	40.96	40.20	119	94,814	0.13%	大買/鉅額交易
2023/06/15	154	40.92	184	41.00	41.35	-30	90,125	-0.03%	大買/大賣/
2023/06/14	46	38.86	333	38.16	39.65	-287	82,366	-0.35%	大賣/鉅額交易
2023/06/13	12	35.93	48	36.10	36.20	-36	76,265	-0.05%
2023/06/12	34	34.68	4	34.63	34.85	30	74,525	0.04%
2023/06/09	108.2	36.04	15	36.30	35.85	93.2	73,552	0.13%	大買/
2023/06/08	43	35.46	82	35.96	35.90	-39	72,502	-0.05%
2023/06/07	77.8	35.66	71	36.30	35.60	6.8	71,507	0.01%
2023/06/06	34	36.01	18	36.06	35.85	16	70,950	0.02%
2023/06/05	226	36.26	19	35.96	35.55	207	69,179	0.30%	大買/鉅額交易
2023/06/02	236	36.39	225.2	36.37	36.45	10.8	67,042	0.02%	大買/大賣/
2023/06/01	44	35.26	305.7	34.58	36.00	-261.7	63,771	-0.41%	大賣/鉅額交易
2023/05/31	17	33.89	7	34.01	33.95	10	59,325	0.02%
2023/05/30	225.1	33.80	85.6	33.79	33.55	139.5	57,565	0.24%	大買/鉅額交易
2023/05/29	176	33.00	137	33.50	33.60	39	55,237	0.07%	大買/大賣/
2023/05/26	38	32.09	96	32.30	32.30	-58	51,682	-0.11%
2023/05/25	65	30.75	505	31.36	31.55	-440	49,054	-0.90%	大賣/鉅額交易
2023/05/24	211	30.51	235.4	30.90	31.00	-24.4	47,021	-0.05%	大買/大賣/
2023/05/23	523	30.80	165	30.87	30.35	358	45,941	0.78%	大買/大賣/鉅額交易
2023/05/22	423	30.07	461	30.40	30.70	-38	44,192	-0.09%	大買/大賣/
2023/05/19	19	29.32	812	29.20	29.60	-793	41,175	-1.93%	大賣/鉅額交易
2023/05/18	0	0.00	19	28.28	28.30	-19	38,279	-0.05%
2023/05/17	2	28.13	13	28.06	28.05	-11	37,791	-0.03%
2023/05/16	0	0.00	32	28.28	28.05	-32	37,987	-0.08%
2023/05/15	63	28.01	68.1	28.28	27.80	-5.1	37,331	-0.01%
2023/05/12	20	27.38	1	27.55	28.00	19	37,146	0.05%
2023/05/11	24	27.75	9	28.17	27.65	15	36,393	0.04%
2023/05/10	462	27.98	376	28.39	28.00	86	35,316	0.24%	大買/大賣/
2023/05/09	0	0.00	1	27.25	27.15	-1	33,860	0.00%
2023/05/08	0	0.00	4	27.40	27.20	-4	34,082	-0.01%
2023/05/05	0	0.00	32	27.05	27.05	-32	34,171	-0.09%
2023/05/04	4	26.85	34	26.95	26.95	-30	35,153	-0.09%
2023/05/03	0	0.00	4	27.15	27.10	-4	36,710	-0.01%
2023/05/02	0	0.00	4.1	26.89	27.05	-4.1	37,136	-0.01%
2023/04/28	2	26.85	6	26.75	26.85	-4	37,564	-0.01%
2023/04/27	100	26.35	112	26.62	26.35	-12	37,696	-0.03%	大賣/
2023/04/26	1.1	25.23	2	25.38	25.55	-0.9	37,400	0.00%
2023/04/25	3	25.92	0	0.00	25.65	3	37,844	0.01%
2023/04/21	0	0.00	3	26.03	26.00	-3	38,839	-0.01%
2023/04/20	6	26.43	1	26.25	26.25	5	38,808	0.01%
2023/04/19	7	26.79	2	26.73	26.65	5	38,802	0.01%
2023/04/18	7	26.77	2	26.60	26.65	5	38,736	0.01%
2023/04/17	118	27.04	14	26.96	27.05	104	38,771	0.27%	大買/鉅額交易
2023/04/14	62	27.11	65	27.35	27.30	-3	38,614	-0.01%
2023/04/13	5	27.42	315	27.45	27.25	-310	38,894	-0.80%	大賣/鉅額交易
2023/04/12	3	26.67	2	26.65	26.60	1	38,246	0.00%
2023/04/11	0	0.00	20	26.75	26.80	-20	38,461	-0.05%
2023/04/10	0.1	26.60	5	26.55	26.55	-4.9	38,782	-0.01%
2023/04/07	1	26.55	2	26.60	26.50	-1	40,130	0.00%
2023/04/06	18	26.53	0	0.00	26.45	18	40,482	0.04%
2023/03/31	1	27.00	3	27.02	26.85	-2	40,614	0.00%
2023/03/30	0	0.00	8	27.10	27.00	-8	41,445	-0.02%
2023/03/29	1	27.15	5	27.23	27.15	-4	41,579	-0.01%
2023/03/28	12	26.96	3	26.83	26.70	9	41,740	0.02%
2023/03/27	0	0.00	2	26.55	26.60	-2	41,880	0.00%
2023/03/24	17	26.50	0	0.00	26.40	17	42,583	0.04%
2023/03/23	3	26.60	0	0.00	26.60	3	43,448	0.01%
2023/03/22	5	26.60	1	26.30	26.60	4	43,569	0.01%
2023/03/21	6	26.20	0	0.00	26.15	6	43,636	0.01%
2023/03/17	5	25.98	0	0.00	26.10	5	44,419	0.01%
2023/03/16	21	25.93	2	25.85	25.75	19	44,575	0.04%
2023/03/15	22	26.89	4	26.83	26.70	18	44,489	0.04%
2023/03/14	59	26.87	0	0.00	26.50	59	45,546	0.13%
2023/03/13	23	27.44	0	0.00	27.80	23	45,381	0.05%
2023/03/10	169.2	28.18	0	0.00	27.70	169.2	45,249	0.37%	大買/鉅額交易
2023/03/09	8	28.48	102	28.75	28.75	-94	44,861	-0.21%	大賣/
2023/03/08	3	28.22	8	28.20	28.30	-5	45,229	-0.01%
2023/03/07	7	28.31	1	28.35	28.30	6	47,061	0.01%
2023/03/06	13	28.33	2	28.40	28.30	11	47,196	0.02%
2023/03/03	100	28.45	0	0.00	28.35	100	47,463	0.21%
2023/03/02	2	28.30	0	0.00	28.30	2	47,514	0.00%
2023/03/01	37	28.01	11	28.02	28.05	26	47,400	0.05%
2023/02/24	39	28.40	8	28.32	28.30	31	47,038	0.07%
2023/02/23	9	28.61	0	0.00	28.55	9	46,949	0.02%
2023/02/22	18	28.45	12	28.68	28.50	6	47,364	0.01%
2023/02/21	321	29.30	14	29.25	28.90	307	46,997	0.65%	大買/鉅額交易
2023/02/20	24	29.70	57	30.10	29.60	-33	46,359	-0.07%
2023/02/17	413.2	29.59	28	29.36	29.30	385.2	45,261	0.85%	大買/鉅額交易
2023/02/16	27	29.70	623	29.55	29.70	-596	44,632	-1.34%	大賣/鉅額交易
2023/02/15	129	28.57	1	28.45	28.50	128	42,653	0.30%	大買/鉅額交易
2023/02/14	17	28.82	309	28.87	28.85	-292	42,477	-0.69%	大賣/鉅額交易
2023/02/13	2	28.43	4	28.49	28.20	-2	42,233	0.00%
2023/02/10	113	28.33	3	28.45	28.45	110	43,516	0.25%	大買/鉅額交易
2023/02/09	5	29.10	2	29.05	29.05	3	44,094	0.01%
2023/02/08	4	29.09	0	0.00	29.10	4	44,902	0.01%
2023/02/07	154	29.40	2	29.15	29.20	152	44,953	0.34%	大買/鉅額交易
2023/02/06	2	29.28	2	29.35	29.45	0	44,848	0.00%
2023/02/03	108	29.40	4	29.34	29.30	104	44,870	0.23%	大買/鉅額交易
2023/02/02	139	29.36	0	0.00	29.35	139	44,917	0.31%	大買/鉅額交易
2023/02/01	55	29.70	1,200	29.81	29.95	-1,145	44,696	-2.56%	大賣/鉅額交易
2023/01/31	0	0.00	9	29.05	29.00	-9	43,648	-0.02%
2023/01/30	3	28.80	8.2	28.79	28.90	-5.2	43,543	-0.01%
2023/01/17	165	28.30	1	28.30	28.40	164	43,399	0.38%	大買/鉅額交易
2023/01/16	4	28.46	10	28.50	28.50	-6	43,402	-0.01%
2023/01/13	0	0.00	274.9	28.66	28.65	-274.9	43,940	-0.63%	大賣/鉅額交易
2023/01/12	8	28.31	5	28.60	28.35	3	44,024	0.01%
2023/01/11	410	28.41	446	28.93	28.35	-36	44,394	-0.08%	大買/大賣/
2023/01/10	52	28.30	1	28.25	28.30	51	44,381	0.11%
2023/01/09	1	28.30	0	0.00	28.30	1	46,172	0.00%
2023/01/06	0	0.00	48	28.08	28.05	-48	49,267	-0.10%
2023/01/05	1	28.00	7	28.32	28.00	-6	51,311	-0.01%
2023/01/04	100.9	28.15	1	28.10	28.20	99.9	51,783	0.19%
2023/01/03	4	27.56	1	28.00	28.15	3	52,440	0.01%
2022/12/30	10	28.45	10	28.15	28.15	0	52,944	0.00%
2022/12/29	103	27.95	4	27.93	28.15	99	53,529	0.18%	大買/
2022/12/28	42	28.38	34	28.47	28.20	8	53,881	0.01%
2022/12/27	407	28.90	417	29.45	28.45	-10	54,409	-0.02%	大買/大賣/
2022/12/26	252	28.24	159	28.49	28.15	93	53,802	0.17%	大買/大賣/
2022/12/23	105	28.20	1	28.30	28.10	104	55,178	0.19%	大買/鉅額交易
2022/12/22	152	28.55	167	28.88	28.70	-15	56,577	-0.03%	大買/大賣/
2022/12/20	106	27.20	4	28.15	27.05	102	61,158	0.17%	大買/鉅額交易
2022/12/19	213	28.27	1	28.00	27.95	212	61,954	0.34%	大買/鉅額交易
2022/12/16	281	28.64	175	28.85	28.60	106	64,207	0.17%	大買/大賣/鉅額交易
2022/12/15	16	28.67	453	28.81	28.75	-437	67,528	-0.65%	大賣/鉅額交易
2022/12/13	193	28.01	0	0.00	27.75	193	69,617	0.28%	大買/鉅額交易
2022/12/12	1	28.30	1	28.65	28.05	0	70,120	0.00%
2022/12/09	381	28.45	479	28.49	28.35	-98	70,747	-0.14%	大買/大賣/
2022/12/08	152	28.05	151	28.38	28.05	1	70,674	0.00%	大買/大賣/
2022/12/07	254	27.55	249	28.04	28.00	5	70,633	0.01%	大買/大賣/
2022/12/06	640	28.31	31	28.28	27.80	609	70,668	0.86%	大買/鉅額交易
2022/12/05	426	28.43	648	28.60	28.40	-222	70,019	-0.32%	大買/大賣/鉅額交易
2022/12/02	142	27.66	34	27.91	27.60	108	69,224	0.16%	大買/鉅額交易
2022/12/01	628	28.19	2	28.35	27.80	626	69,356	0.90%	大買/鉅額交易
2022/11/30	26	27.79	6	27.93	27.95	20	69,041	0.03%
2022/11/29	28	27.30	967.3	26.88	28.30	-939.3	68,147	-1.38%	大賣/鉅額交易
2022/11/28	6	26.03	219	26.30	26.25	-213	67,058	-0.32%	大賣/鉅額交易
2022/11/25	118	26.25	101	26.52	26.05	17	67,650	0.03%	大買/大賣/
2022/11/24	252.2	26.11	6	26.06	26.15	246.2	68,509	0.36%	大買/鉅額交易
2022/11/23	1	25.95	5	26.07	26.05	-4	68,800	-0.01%
2022/11/22	1	25.70	0	0.00	25.70	1	70,333	0.00%
2022/11/21	105	26.19	1	25.65	25.75	104	73,699	0.14%	大買/鉅額交易
2022/11/18	220	26.29	270	26.53	26.25	-50	73,689	-0.07%	大買/大賣/
2022/11/17	2	26.15	2	26.10	25.95	0	73,278	0.00%
2022/11/16	59	25.86	4	26.10	25.75	55	73,327	0.08%
2022/11/15	164	25.96	5	26.20	26.05	159	73,378	0.22%	大買/鉅額交易
2022/11/14	1	26.10	386	26.03	26.05	-385	73,582	-0.52%	大賣/鉅額交易
2022/11/11	302	26.05	110	26.57	25.70	192	73,390	0.26%	大買/大賣/鉅額交易
2022/11/10	104	25.40	305	25.83	25.50	-201	73,202	-0.27%	大買/大賣/鉅額交易
2022/11/09	8	25.81	121	25.77	25.55	-113	73,752	-0.15%	大賣/鉅額交易
2022/11/08	473	25.56	360.1	25.72	25.40	112.9	73,733	0.15%	大買/大賣/鉅額交易
2022/11/07	269	24.44	200	24.59	24.50	69	72,819	0.09%	大買/大賣/
2022/11/04	10	23.70	241	24.24	25.00	-231	72,333	-0.32%	大賣/鉅額交易
2022/11/03	53	23.36	6	23.38	23.35	47	71,899	0.07%
2022/11/02	1.2	23.77	153	24.00	23.75	-151.8	72,104	-0.21%	大賣/鉅額交易
2022/11/01	2	23.68	3	23.85	23.85	-1	72,271	0.00%
2022/10/31	138	23.72	5	23.40	23.40	133	72,665	0.18%	大買/鉅額交易
2022/10/28	109	24.00	112.2	24.29	23.65	-3.2	73,739	0.00%	大買/大賣/
2022/10/27	11	23.50	316	23.59	23.75	-305	73,993	-0.41%	大賣/鉅額交易
2022/10/26	34	23.14	33.3	23.01	22.90	0.7	74,386	0.00%
2022/10/25	45	23.25	0	0.00	23.10	45	74,883	0.06%
2022/10/24	123.1	23.55	267	23.76	23.40	-143.9	75,085	-0.19%	大買/大賣/鉅額交易
2022/10/21	155	23.74	57	24.17	23.15	98	75,819	0.13%	大買/
2022/10/20	76.1	23.48	33	23.42	23.50	43.1	75,858	0.06%
2022/10/19	77.3	24.24	35	24.23	24.10	42.3	75,776	0.06%
2022/10/18	247	24.42	223	24.71	24.30	24	75,727	0.03%	大買/大賣/
2022/10/17	100	23.76	157.5	24.11	24.25	-57.5	75,545	-0.08%	大賣/
2022/10/14	889	24.28	681	24.40	24.35	208	75,165	0.28%	大買/大賣/鉅額交易
2022/10/13	328.5	25.37	35	25.22	25.15	293.5	73,789	0.40%	大買/鉅額交易
2022/10/12	94	27.88	70	27.98	27.90	24	74,013	0.03%
2022/10/11	184	28.53	111	28.10	28.10	73	74,680	0.10%	大買/大賣/
2022/10/07	105	28.72	107.2	29.34	29.15	-2.2	75,082	0.00%	大買/大賣/
2022/10/06	115.2	28.21	110	28.62	28.60	5.2	75,752	0.01%	大買/大賣/
2022/10/05	65.1	28.10	63	27.87	27.85	2.1	78,491	0.00%
2022/10/04	5.1	28.00	3	28.03	27.90	2.1	79,377	0.00%
2022/10/03	92	28.38	84	28.15	28.00	8	79,710	0.01%
2022/09/30	148	27.82	122	28.33	28.20	26	80,772	0.03%	大買/大賣/
2022/09/29	128	28.85	235	28.73	28.80	-107	81,050	-0.13%	大買/大賣/鉅額交易
2022/09/28	154.3	28.89	112	27.96	27.90	42.3	80,807	0.05%	大買/大賣/
2022/09/27	425	31.32	246	30.97	31.00	179	79,397	0.23%	大買/大賣/鉅額交易
2022/09/26	115	31.85	5.4	31.85	31.85	109.6	79,096	0.14%	大買/鉅額交易
2022/09/23	494	33.70	30	33.00	32.75	464	80,227	0.58%	大買/鉅額交易
2022/09/22	338	34.71	145	35.78	33.90	193	79,488	0.24%	大買/大賣/鉅額交易
2022/09/21	115	34.64	149	34.92	35.10	-34	76,689	-0.04%	大買/大賣/
2022/09/20	151	34.58	779	34.78	35.10	-628	76,762	-0.82%	大買/大賣/鉅額交易
2022/09/19	53	33.71	50	34.24	33.95	3	76,251	0.00%
2022/09/16	44	34.02	192	34.17	33.95	-148	77,260	-0.19%	大賣/鉅額交易
2022/09/15	36	33.80	250	33.95	33.75	-214	78,936	-0.27%	大賣/鉅額交易
2022/09/14	226	33.07	1	33.00	33.45	225	82,255	0.27%	大買/鉅額交易
2022/09/13	605	33.96	21	33.90	33.85	584	84,598	0.69%	大買/鉅額交易
2022/09/12	30	33.93	362	34.00	33.90	-332	86,097	-0.39%	大賣/鉅額交易
2022/09/08	23	33.19	305	33.23	33.15	-282	89,164	-0.32%	大賣/鉅額交易
2022/09/07	55	32.30	7	32.40	32.20	48	90,172	0.05%
2022/09/06	113	32.83	107	33.42	32.70	6	90,728	0.01%	大買/大賣/
2022/09/05	1	32.60	8.1	33.05	32.60	-7.1	92,084	-0.01%
2022/09/02	257	33.08	1	33.25	32.80	256	93,294	0.27%	大買/鉅額交易
2022/09/01	263	33.52	43	33.65	33.65	220	94,256	0.23%	大買/鉅額交易
2022/08/31	244	33.79	857	34.21	33.75	-613	94,305	-0.65%	大買/大賣/鉅額交易
2022/08/30	33	33.05	34	33.01	33.00	-1	94,290	0.00%
2022/08/29	729	32.88	3	32.60	32.60	726	95,204	0.76%	大買/鉅額交易
2022/08/26	42	33.12	713.7	33.92	34.15	-671.7	95,233	-0.71%	大賣/鉅額交易
2022/08/25	3	32.25	6	31.93	31.85	-3	94,523	0.00%
2022/08/24	10	31.65	3	31.70	31.55	7	95,461	0.01%
2022/08/23	50	31.80	0	0.00	31.80	50	100,430	0.05%
2022/08/22	3	31.57	102	32.05	32.00	-99	102,627	-0.10%	大賣/
2022/08/19	53	31.70	0	0.00	31.70	53	103,937	0.05%
2022/08/18	0	0.00	1	32.15	32.30	-1	105,384	0.00%
2022/08/17	210	32.15	7	32.22	32.20	203	107,044	0.19%	大買/鉅額交易
2022/08/16	61	32.10	462	32.12	32.10	-401	107,782	-0.37%	大賣/鉅額交易
2022/08/15	4	31.46	0	0.00	31.60	4	108,796	0.00%
2022/08/12	5	31.68	0	0.00	31.75	5	109,850	0.00%
2022/08/11	6	32.13	10	32.00	31.95	-4	112,567	0.00%
2022/08/10	1	31.75	5	31.73	31.65	-4	113,440	0.00%
2022/08/09	52	31.80	5	31.65	31.60	47	114,936	0.04%
2022/08/08	149	31.31	47.3	31.60	31.65	101.7	116,329	0.09%	大買/鉅額交易
2022/08/05	0	0.00	123.1	31.68	31.70	-123.1	119,333	-0.10%	大賣/鉅額交易
2022/08/04	161	30.05	164	30.50	30.55	-3	123,675	0.00%	大買/大賣/
2022/08/03	118	31.30	3	31.35	30.75	115	124,038	0.09%	大買/鉅額交易
2022/08/02	29	31.98	7	31.74	31.55	22	124,855	0.02%
2022/08/01	298	33.53	4	32.95	32.95	294	125,884	0.23%	大買/鉅額交易
2022/07/29	3	33.88	5	33.89	33.90	-2	126,359	0.00%
2022/07/28	312.7	34.28	5	34.40	33.60	307.7	127,707	0.24%	大買/鉅額交易
2022/07/27	23	34.01	532	34.25	34.30	-509	128,412	-0.40%	大賣/鉅額交易
2022/07/26	96.3	34.19	97	33.77	33.80	-0.7	130,003	0.00%
2022/07/25	216	33.72	39	33.77	33.95	177	132,455	0.13%	大買/鉅額交易
2022/07/22	5	34.15	230	33.99	34.15	-225	133,787	-0.17%	大賣/鉅額交易
2022/07/21	2	33.90	12	34.58	34.25	-10	136,095	-0.01%
2022/07/20	730	34.47	5	34.10	34.00	725	138,831	0.52%	大買/鉅額交易
2022/07/19	3	33.40	765	33.88	34.15	-762	139,958	-0.54%	大賣/鉅額交易
2022/07/18	34	33.00	170	33.11	33.15	-136	140,182	-0.10%	大賣/鉅額交易
2022/07/15	114	32.43	2	32.35	32.35	112	140,536	0.08%	大買/鉅額交易
2022/07/14	131	32.70	22	33.18	32.90	109	142,385	0.08%	大買/鉅額交易
2022/07/13	631	33.00	729	32.98	33.00	-98	143,843	-0.07%	大買/大賣/
2022/07/12	461	31.96	45	31.63	31.65	416	144,495	0.29%	大買/鉅額交易
2022/07/11	8	32.56	447	32.75	32.80	-439	147,671	-0.30%	大賣/鉅額交易
2022/07/08	163	32.51	125	32.89	32.10	38	154,058	0.02%	大買/大賣/
2022/07/07	108	31.38	412	31.94	32.40	-304	161,643	-0.19%	大買/大賣/鉅額交易
2022/07/06	259	31.96	6	31.71	31.60	253	163,831	0.15%	大買/鉅額交易
2022/07/05	353	31.49	975	31.94	32.30	-622	165,592	-0.38%	大買/大賣/鉅額交易
2022/07/04	484	31.01	223	31.31	31.05	261	166,621	0.16%	大買/大賣/鉅額交易
2022/07/01	381	30.95	102	30.18	29.75	279	168,453	0.17%	大買/大賣/鉅額交易
2022/06/30	1,376	31.50	1,225	31.82	31.65	151	168,841	0.09%	大買/大賣/鉅額交易
2022/06/29	29	31.38	554	31.40	31.60	-525	168,883	-0.31%	大賣/鉅額交易
2022/06/28	57	30.85	33	30.83	31.20	24	169,130	0.01%
2022/06/27	261	31.17	271	31.49	31.20	-10	169,867	-0.01%	大買/大賣/
2022/06/24	206	30.37	130	30.33	30.30	76	170,737	0.04%	大買/大賣/
2022/06/23	78	30.62	36	30.75	30.35	42	169,859	0.02%
2022/06/22	213	31.61	302	32.05	31.75	-89	169,261	-0.05%	大買/大賣/
2022/06/21	43	31.30	42	30.39	31.55	1	167,962	0.00%
2022/06/20	41	29.20	34	29.67	28.70	7	167,436	0.00%
2022/06/17	327	30.45	45	29.90	29.90	282	168,281	0.17%	大買/鉅額交易
2022/06/16	84	32.39	63	32.16	31.45	21	167,078	0.01%
2022/06/15	26	32.33	18	32.53	32.10	8	169,917	0.00%
2022/06/14	30	32.00	26	32.27	32.35	4	175,565	0.00%
2022/06/13	150	32.51	18	32.78	32.65	132	177,186	0.07%	大買/鉅額交易
2022/06/10	236	33.54	192	33.05	32.85	44	178,491	0.02%	大買/大賣/
2022/06/09	225	33.44	217	34.13	34.15	8	178,212	0.00%	大買/大賣/
2022/06/08	535	33.91	24	33.92	33.85	511	179,405	0.28%	大買/鉅額交易
2022/06/07	50	34.39	18	34.13	34.10	32	182,089	0.02%
2022/06/06	244	35.13	120	34.93	34.90	124	183,639	0.07%	大買/大賣/鉅額交易
2022/06/02	256	35.16	674	35.10	35.50	-418	186,884	-0.22%	大買/大賣/鉅額交易
2022/06/01	41	34.34	35	34.25	34.20	6	188,957	0.00%
2022/05/31	180	34.13	36	34.22	34.10	144	191,612	0.08%	大買/鉅額交易
2022/05/30	271	33.91	544	34.28	34.20	-273	191,231	-0.14%	大買/大賣/鉅額交易
2022/05/27	278	33.29	125	33.76	32.90	153	193,703	0.08%	大買/大賣/鉅額交易
2022/05/26	463	33.18	125	33.78	32.85	338	196,971	0.17%	大買/大賣/鉅額交易
2022/05/25	105	32.55	642	32.90	33.55	-537	201,732	-0.27%	大買/大賣/鉅額交易
2022/05/24	422	32.45	27	32.28	31.95	395	209,891	0.19%	大買/鉅額交易
2022/05/23	40	32.09	376	32.04	32.35	-336	216,163	-0.16%	大賣/鉅額交易
2022/05/20	30	30.79	21	31.00	30.70	9	221,814	0.00%
2022/05/19	117	30.49	64	30.48	30.75	53	226,788	0.02%	大買/
2022/05/18	30	32.18	21	32.23	31.75	9	234,923	0.00%
2022/05/17	85	31.82	106	31.65	31.80	-21	243,387	-0.01%	大賣/
2022/05/16	181	31.74	181.2	32.07	32.25	-0.2	247,932	0.00%	大買/大賣/
2022/05/13	170	31.44	89	31.64	31.80	81	253,732	0.03%	大買/
2022/05/12	42	32.75	103	32.18	31.15	-61	254,671	-0.02%	大賣/
2022/05/11	327	35.07	48	34.73	34.55	279	254,975	0.11%	大買/鉅額交易
2022/05/10	133	34.95	346	35.42	35.70	-213	257,234	-0.08%	大買/大賣/鉅額交易
2022/05/09	184	35.60	103	36.02	35.00	81	259,304	0.03%	大買/大賣/
2022/05/06	104	35.28	105	36.16	36.20	-1	260,951	0.00%	大買/大賣/
2022/05/05	14	35.90	9	35.95	35.90	5	261,435	0.00%
2022/05/04	476.2	36.02	69	35.61	35.70	407.2	259,883	0.16%	大買/鉅額交易
2022/05/03	67	35.73	21	35.82	35.50	46	258,777	0.02%
2022/04/29	11	35.41	437	35.27	35.65	-426	257,165	-0.17%	大賣/鉅額交易
2022/04/28	135	34.02	110	34.65	33.75	25	254,926	0.01%	大買/大賣/
2022/04/27	129	33.62	13	34.10	34.60	116	253,462	0.05%	大買/鉅額交易
2022/04/26	372	36.08	27	35.80	35.05	345	251,105	0.14%	大買/鉅額交易
2022/04/25	101	34.84	76	35.69	36.25	25	247,302	0.01%	大買/
2022/04/22	25	36.00	339	35.99	36.15	-314	244,832	-0.13%	大賣/鉅額交易
2022/04/21	310	35.10	26	35.46	35.65	284	243,174	0.12%	大買/鉅額交易
2022/04/20	57	35.39	37	35.33	34.80	20	242,518	0.01%
2022/04/19	81	35.42	61	35.31	35.35	20	240,763	0.01%
2022/04/18	74	34.85	48	34.83	34.45	26	238,385	0.01%
2022/04/15	53	36.55	15	36.60	36.30	38	235,455	0.02%
2022/04/14	75	36.62	169	36.68	37.35	-94	233,728	-0.04%	大賣/
2022/04/13	130	35.71	92	35.53	35.25	38	227,102	0.02%	大買/
2022/04/12	206	33.39	420	33.98	34.10	-214	218,849	-0.10%	大買/大賣/鉅額交易
2022/04/11	187	33.15	95	33.54	33.65	92	215,853	0.04%	大買/
2022/04/08	119	33.39	231	33.57	33.75	-112	214,422	-0.05%	大買/大賣/鉅額交易
2022/04/07	76	33.41	88	32.88	32.00	-12	212,367	-0.01%
2022/04/06	48	33.05	98.1	33.70	34.20	-50.1	209,863	-0.02%
2022/04/01	33	32.59	349.4	32.92	33.00	-316.4	207,903	-0.15%	大賣/鉅額交易
2022/03/31	262	32.47	219	32.76	32.25	43	207,130	0.02%	大買/大賣/
2022/03/30	133	32.71	139	33.03	32.20	-6	207,403	0.00%	大買/大賣/
2022/03/29	172	32.52	176	32.87	32.30	-4	206,220	0.00%	大買/大賣/
2022/03/28	43.2	31.09	20	31.19	31.25	23.2	204,369	0.01%
2022/03/25	14	31.34	3	31.10	31.00	11	204,483	0.01%
2022/03/24	57.8	31.53	33	31.60	31.55	24.8	203,698	0.01%
2022/03/23	9	32.76	23	32.61	32.45	-14	202,526	-0.01%
2022/03/22	48	32.13	87	32.27	32.20	-39	202,413	-0.02%
2022/03/21	154	33.42	41	33.34	33.05	113	201,588	0.06%	大買/鉅額交易
2022/03/18	351	33.06	57	33.40	33.50	294	202,480	0.15%	大買/鉅額交易
2022/03/17	86	32.50	580	32.88	33.55	-494	202,948	-0.24%	大賣/鉅額交易
2022/03/16	154	30.62	139.4	30.69	31.00	14.6	202,345	0.01%	大買/大賣/
2022/03/15	19	30.12	81	30.26	29.50	-62	206,672	-0.03%
2022/03/14	26	29.84	18	30.26	29.60	8	208,853	0.00%
2022/03/11	16	29.83	13	29.94	30.25	3	211,975	0.00%
2022/03/10	39	29.83	33	30.13	29.80	6	211,938	0.00%
2022/03/09	54	28.55	42	28.59	28.30	12	210,120	0.01%
2022/03/08	136	28.80	113	28.48	27.95	23	209,391	0.01%	大買/大賣/
2022/03/07	104	30.15	65	30.23	29.80	39	206,618	0.02%	大買/
2022/03/04	231	32.79	145	32.32	32.05	86	205,273	0.04%	大買/大賣/
2022/03/03	115	32.51	263	32.95	32.70	-148	206,153	-0.07%	大買/大賣/鉅額交易
2022/03/02	114	31.53	25	31.46	31.40	89	207,895	0.04%	大買/
2022/03/01	216	32.34	36	32.38	32.10	180	209,268	0.09%	大買/鉅額交易
2022/02/25	136	33.70	74	33.33	32.25	62	209,948	0.03%	大買/
2022/02/24	350	33.98	131	32.75	33.00	219	206,874	0.11%	大買/大賣/鉅額交易
2022/02/23	196	33.24	693	34.60	35.50	-497	200,874	-0.25%	大買/大賣/鉅額交易
2022/02/22	114	32.44	39	32.57	32.95	75	197,493	0.04%	大買/
2022/02/21	71	33.41	21	33.43	32.40	50	194,400	0.03%
2022/02/18	701	34.80	73.8	34.70	35.00	627.2	194,210	0.32%	大買/鉅額交易
2022/02/17	370	32.71	401	33.95	34.80	-31	193,957	-0.02%	大買/大賣/
2022/02/16	35	32.19	49.2	32.04	31.65	-14.2	187,954	-0.01%
2022/02/15	42	31.23	84	31.21	31.25	-42	186,760	-0.02%
2022/02/14	138	29.06	249	29.48	29.10	-111	185,349	-0.06%	大買/大賣/鉅額交易
2022/02/11	34	29.65	427.5	29.81	30.15	-393.5	187,608	-0.21%	大賣/鉅額交易
2022/02/10	425	28.74	54	28.95	28.85	371	187,661	0.20%	大買/鉅額交易
2022/02/09	7	28.20	148	28.26	28.40	-141	188,780	-0.07%	大賣/鉅額交易
2022/02/08	33	26.50	22	26.74	27.35	11	186,505	0.01%
2022/02/07	11	25.17	29	25.97	26.40	-18	185,701	-0.01%
2022/01/26	5	24.01	4	24.08	24.00	1	185,914	0.00%
2022/01/25	14	23.70	6	23.78	23.55	8	188,781	0.00%
2022/01/24	2	24.00	20	24.34	24.35	-18	190,016	-0.01%
2022/01/21	15	24.58	1	24.60	24.35	14	189,644	0.01%
2022/01/20	2	25.40	10	25.23	25.30	-8	189,245	0.00%
2022/01/19	9	25.21	3	25.18	25.10	6	188,848	0.00%
2022/01/18	8	25.60	9	25.96	25.60	-1	188,171	0.00%
2022/01/17	8	25.27	10	25.56	25.90	-2	187,860	0.00%
2022/01/14	1	25.20	9	25.23	25.45	-8	187,499	0.00%
2022/01/13	15	25.28	1	25.35	25.10	14	186,821	0.01%
2022/01/12	42.2	25.50	12	25.38	25.30	30.2	185,939	0.02%
2022/01/11	8	26.19	0	0.00	26.15	8	185,300	0.00%
2022/01/10	78	26.81	16	26.42	26.25	62	184,687	0.03%
2022/01/07	103	26.65	42	26.91	27.00	61	183,612	0.03%	大買/
2022/01/06	6	27.38	13	27.46	27.30	-7	181,086	0.00%
2022/01/05	31	27.51	57	27.27	27.30	-26	180,570	-0.01%
2022/01/04	5	26.60	11	27.05	27.25	-6	179,822	0.00%
2022/01/03	10	26.97	2	27.00	26.85	8	178,680	0.00%
2021/12/30	15	27.62	72	27.84	27.95	-57	177,148	-0.03%
2021/12/29	3	27.65	6	27.64	27.25	-3	176,277	0.00%
2021/12/28	55	27.49	7	27.41	27.40	48	175,596	0.03%
2021/12/27	11	26.78	22	26.98	27.40	-11	176,831	-0.01%
2021/12/24	28	27.52	42.2	27.11	26.80	-14.2	176,270	-0.01%
2021/12/23	8	26.75	1	26.65	26.60	7	174,968	0.00%
2021/12/22	9	26.84	0.1	26.90	26.60	8.9	174,588	0.01%
2021/12/21	19.6	26.60	4	26.70	26.75	15.6	174,222	0.01%
2021/12/20	6	26.98	32	26.98	27.25	-26	173,434	-0.01%
2021/12/17	12	26.41	11	27.01	26.40	1	172,341	0.00%
2021/12/16	22	27.02	17	26.90	26.80	5	171,136	0.00%
2021/12/15	21	26.80	9	26.95	27.25	12	169,131	0.01%
2021/12/14	60	26.73	38	27.10	26.20	22	167,078	0.01%
2021/12/13	45.2	28.22	25	28.39	27.60	20.2	163,366	0.01%
2021/12/10	52	30.03	177	29.53	29.30	-125	158,566	-0.08%	大賣/鉅額交易
2021/12/09	176	29.98	188	29.92	30.10	-12	152,589	-0.01%	大買/大賣/
2021/12/08	140	27.69	43	28.42	28.65	97	144,806	0.07%	大買/
2021/12/07	37	27.10	179	27.61	27.90	-142	139,757	-0.10%	大賣/鉅額交易
2021/12/06	4	25.98	33	26.09	26.20	-29	135,361	-0.02%
2021/12/03	12	25.80	145	25.28	25.15	-133	133,389	-0.10%	大賣/鉅額交易
2021/12/02	46	25.03	19	25.08	25.00	27	131,359	0.02%
2021/12/01	25	24.96	14	25.17	25.85	11	129,445	0.01%
2021/11/30	33	25.03	101	25.45	25.20	-68	127,572	-0.05%	大賣/
2021/11/29	83.9	24.09	34	24.04	23.75	49.9	124,348	0.04%
2021/11/26	122.1	26.26	66.2	26.21	25.85	55.9	119,821	0.05%	大買/
2021/11/25	306	28.84	119.5	28.50	28.70	186.5	113,469	0.16%	大買/大賣/鉅額交易
2021/11/24	105	27.03	776.3	27.30	28.35	-671.3	107,192	-0.63%	大買/大賣/鉅額交易
2021/11/23	35	26.35	7	26.56	25.80	28	101,841	0.03%
2021/11/22	775	27.11	22	27.30	26.40	753	98,347	0.77%	大買/鉅額交易
2021/11/19	51.3	27.41	19	27.57	27.20	32.3	94,565	0.03%
2021/11/18	44	28.44	110.5	28.23	28.30	-66.5	91,015	-0.07%	大賣/
2021/11/17	59	28.37	72.2	28.68	29.25	-13.2	87,888	-0.01%
2021/11/16	69	27.63	323	28.19	28.00	-254	81,996	-0.31%	大賣/鉅額交易
2021/11/15	224	25.86	56.6	26.24	26.75	167.4	71,339	0.23%	大買/鉅額交易
2021/11/12	65.5	26.22	62.5	26.32	26.40	3	68,470	0.00%
2021/11/11	229	27.03	295.6	26.29	27.10	-66.6	63,481	-0.10%	大買/大賣/
2021/11/10	199	24.88	191.3	25.10	25.75	7.7	57,761	0.01%	大買/大賣/
2021/11/09	41.1	24.04	176.1	24.30	24.95	-135	52,564	-0.26%	大賣/鉅額交易
2021/11/08	7	23.04	391.2	22.86	23.50	-384.2	47,885	-0.80%	大賣/鉅額交易
2021/11/05	7.7	21.38	52.7	21.48	21.60	-45	43,970	-0.10%
2021/11/04	238	21.15	260.6	21.74	21.00	-22.6	45,051	-0.05%	大買/大賣/
2021/11/03	117	20.73	56.6	20.71	20.70	60.4	43,869	0.14%	大買/
2021/11/02	47.7	20.31	37.8	20.43	20.50	9.9	42,033	0.02%
2021/11/01	4	19.73	46.1	19.77	19.65	-42.1	39,051	-0.11%
2021/10/29	0	0.00	6	18.78	18.85	-6	37,220	-0.02%
2021/10/28	2	18.35	6	18.25	18.60	-4	36,898	-0.01%
2021/10/27	3	18.17	1	18.25	18.15	2	36,640	0.01%
2021/10/26	0	0.00	2	18.35	18.30	-2	36,933	-0.01%
2021/10/25	2	18.43	2	18.45	18.35	0	37,273	0.00%
2021/10/22	1	18.20	1	18.30	18.20	0	37,815	0.00%
2021/10/21	1	18.70	1	18.75	18.40	0	38,612	0.00%
2021/10/20	6	18.93	0	0.00	18.65	6	39,060	0.02%
2021/10/19	2	18.85	17	18.87	18.90	-15	39,864	-0.04%
2021/10/18	1	18.50	1	18.50	18.55	0	39,850	0.00%
2021/10/15	0	0.00	1	18.30	18.50	-1	40,834	0.00%
2021/10/14	15	18.35	5	18.20	18.20	10	41,232	0.02%
2021/10/13	2	18.50	4	18.73	18.70	-2	41,310	0.00%
2021/10/12	3	18.38	1	18.45	18.30	2	41,430	0.00%
2021/10/08	0	0.00	1	18.30	18.35	-1	42,155	0.00%
2021/10/07	2	18.23	2.3	18.32	18.25	-0.3	43,612	0.00%
2021/10/06	2	18.63	10	18.15	18.20	-8	45,350	-0.02%
2021/10/05	0	0.00	17	18.38	18.70	-17	46,385	-0.04%
2021/10/04	14	19.11	36	18.83	18.50	-22	46,682	-0.05%
2021/10/01	3	18.82	3	18.55	18.50	0	45,616	0.00%
2021/09/30	16	18.89	31	18.98	18.90	-15	46,679	-0.03%
2021/09/29	1	18.35	5	18.58	18.60	-4	47,131	-0.01%
2021/09/28	6	18.48	7	18.49	18.60	-1	47,740	0.00%
2021/09/27	20	18.20	18	18.33	18.35	2	48,343	0.00%
2021/09/24	2	17.80	4	18.05	17.90	-2	50,002	0.00%
2021/09/23	37	17.50	0	0.00	17.65	37	50,895	0.07%
2021/09/22	36.1	17.20	1	17.25	17.15	35	52,750	0.07%
2021/09/17	2	17.50	1	17.65	17.55	1	54,859	0.00%
2021/09/16	0	0.00	5	17.40	17.35	-5	57,256	-0.01%
2021/09/15	1	17.35	0	0.00	17.35	1	59,561	0.00%
2021/09/14	14	17.58	0	0.00	17.50	14	62,382	0.02%
2021/09/13	13	17.75	3	17.75	17.70	10	73,236	0.01%
2021/09/10	10	17.55	12	17.59	17.80	-2	80,826	0.00%
2021/09/09	15	17.34	0.3	17.50	17.30	14.8	82,756	0.02%
2021/09/08	1	17.85	2	17.88	17.80	-1	83,818	0.00%
2021/09/07	6	17.97	67	17.85	17.90	-61	85,646	-0.07%
2021/09/06	29	17.76	46	17.79	17.70	-17	87,128	-0.02%
2021/09/03	16	18.20	1	18.40	18.20	15	89,262	0.02%
2021/09/02	2.1	18.57	1	18.60	18.45	1.1	91,633	0.00%
2021/09/01	17.1	19.05	0	0.00	18.85	17.1	94,140	0.02%
2021/08/31	0	0.00	3	19.22	19.20	-3	98,050	0.00%
2021/08/30	5	19.07	2	19.10	19.00	3	102,615	0.00%
2021/08/27	1	18.90	5.2	19.02	19.05	-4.2	113,704	0.00%
2021/08/26	2	19.00	1	19.20	18.90	1	114,921	0.00%
2021/08/25	2.2	18.74	4	18.89	18.95	-1.8	116,884	0.00%
2021/08/24	20	18.68	21	18.56	18.65	-1	117,844	0.00%
2021/08/23	4	18.90	56.9	18.80	19.10	-52.9	118,241	-0.04%
2021/08/20	7	18.11	0.2	18.20	18.05	6.8	120,353	0.01%
2021/08/19	0	0.00	3	18.43	18.35	-3	123,086	0.00%
2021/08/18	51	18.07	3	18.24	18.50	48	122,758	0.04%
2021/08/17	3.3	18.30	0	0.00	18.35	3.3	122,033	0.00%
2021/08/16	69	18.24	73	18.28	18.20	-4	122,294	0.00%
2021/08/13	12.3	19.21	20.8	19.37	18.80	-8.5	122,098	-0.01%
2021/08/12	4.3	18.99	5	18.90	18.75	-0.7	121,341	0.00%
2021/08/11	23.2	18.96	13	18.51	18.45	10.2	121,801	0.01%
2021/08/10	25.2	19.50	13	19.50	19.40	12.2	121,967	0.01%
2021/08/09	1	19.55	40.7	19.85	20.00	-39.7	120,625	-0.03%
2021/08/06	1	18.25	4	18.34	18.20	-3	120,024	0.00%
2021/08/05	8	18.19	0	0.00	18.15	8	122,038	0.01%
2021/08/04	3	18.20	1	18.25	18.20	2	123,277	0.00%
2021/08/03	6	18.15	2	18.20	18.15	4	125,381	0.00%
2021/08/02	2	18.08	0	0.00	18.50	2	126,728	0.00%
2021/07/30	21	18.49	11	18.49	18.25	10	128,275	0.01%
2021/07/29	11	18.75	8	18.54	18.95	3	129,505	0.00%
2021/07/28	9.2	18.32	8	18.88	18.50	1.2	130,901	0.00%
2021/07/27	63	19.02	5.1	19.29	18.90	57.9	133,244	0.04%
2021/07/26	12.6	18.92	4	19.03	18.80	8.6	133,790	0.01%
2021/07/23	2.1	18.82	11	18.79	19.10	-8.9	134,889	-0.01%
2021/07/22	24	18.00	20	18.10	18.00	4	137,925	0.00%
2021/07/21	23.1	18.11	0	0.00	18.10	23.1	139,472	0.02%
2021/07/20	13	18.66	0	0.00	18.65	13	140,025	0.01%
2021/07/19	7	19.03	6	19.17	19.20	1	142,805	0.00%
2021/07/16	12	19.19	1	19.50	19.10	11	149,363	0.01%
2021/07/15	13	19.44	7.4	19.30	19.55	5.6	152,466	0.00%
2021/07/14	45.2	18.15	3	18.48	18.50	42.2	152,523	0.03%
2021/07/13	61.2	18.91	62	18.95	18.70	-0.9	153,671	0.00%
2021/07/12	126.1	19.99	17	19.69	19.70	109.1	152,816	0.07%	大買/鉅額交易
2021/07/09	21.1	20.15	27	20.22	20.10	-5.9	152,497	0.00%
2021/07/08	9	20.46	65	20.56	20.55	-56	155,389	-0.04%
2021/07/07	83.5	20.83	54.5	20.99	20.75	29	159,656	0.02%
2021/07/06	20	20.93	20	20.76	20.75	0	159,274	0.00%
2021/07/05	3.4	20.31	26	20.41	20.60	-22.6	159,608	-0.01%
2021/07/02	29	20.35	12	20.30	20.15	17	159,522	0.01%
2021/07/01	29.9	20.69	16	20.58	20.35	13.9	158,807	0.01%
2021/06/30	11	20.28	23	20.33	20.15	-12	157,185	-0.01%
2021/06/29	47	20.19	2	20.18	20.05	45	156,660	0.03%
2021/06/28	90	20.87	53	20.97	20.85	37	155,261	0.02%
2021/06/25	15	21.31	203	21.04	21.55	-188	154,111	-0.12%	大賣/鉅額交易
2021/06/24	54	21.20	62	21.45	20.95	-8	152,547	-0.01%
2021/06/23	111	20.69	16	20.65	20.95	95	150,628	0.06%	大買/
2021/06/22	186	22.97	102.9	22.76	21.15	83.1	148,126	0.06%	大買/大賣/
2021/06/21	87	20.98	297.6	21.73	22.10	-210.6	137,962	-0.15%	大賣/鉅額交易
2021/06/18	57	20.35	11	20.39	20.10	46	131,151	0.04%
2021/06/17	18.2	19.65	17	19.88	20.30	1.2	131,122	0.00%
2021/06/16	57.8	19.98	9	20.12	19.65	48.8	130,451	0.04%
2021/06/15	19.1	20.22	4	20.21	20.10	15.1	129,022	0.01%
2021/06/11	194.5	20.76	99	20.30	20.20	95.5	128,197	0.07%	大買/
2021/06/10	76	20.28	122	20.08	20.70	-46	127,350	-0.04%	大賣/
2021/06/09	96	20.91	23	20.60	20.35	73	125,152	0.06%
2021/06/08	58	21.20	62	21.48	21.45	-4	123,106	0.00%
2021/06/07	78.5	20.94	91	20.95	20.35	-12.5	119,378	-0.01%
2021/06/04	319	21.72	534.1	21.82	21.50	-215.1	114,946	-0.19%	大買/大賣/鉅額交易
2021/06/03	0	0.00	77.5	20.05	20.05	-77.5	105,016	-0.07%
2021/06/02	295.1	18.21	43	18.05	18.25	252.1	104,032	0.24%	大買/鉅額交易
2021/06/01	26	17.80	27	17.81	18.00	-1	102,455	0.00%
2021/05/31	13	17.19	1,007	17.00	17.00	-994	101,943	-0.98%	大賣/鉅額交易
2021/05/28	54	17.64	26	17.83	17.40	28	102,212	0.03%
2021/05/27	136	16.34	116	16.98	17.15	20	101,426	0.02%	大買/大賣/
2021/05/26	1	15.30	0	0.00	15.60	1	103,132	0.00%
2021/05/25	2	15.10	8	15.10	15.20	-6	106,981	-0.01%
2021/05/24	23	15.40	10	15.25	15.25	13	108,044	0.01%
2021/05/21	5	15.15	6	15.28	15.20	-1	110,583	0.00%
2021/05/20	13	14.90	27	14.92	14.85	-14	111,913	-0.01%
2021/05/19	19	14.87	15	15.08	15.30	4	111,530	0.00%
2021/05/18	11	14.22	1,016	14.45	14.45	-1,005	110,577	-0.91%	大賣/鉅額交易
2021/05/17	17	13.41	33	13.45	13.15	-16	109,777	-0.01%
2021/05/14	18	14.67	6	14.71	14.60	12	108,975	0.01%
2021/05/13	26	14.33	62	13.88	14.70	-36	107,947	-0.03%
2021/05/12	84	15.57	10	15.25	15.25	74	105,731	0.07%
2021/05/11	919	17.55	518	17.56	16.90	401	104,281	0.38%	大買/大賣/鉅額交易
2021/05/10	139	16.99	126	17.11	17.50	13	102,378	0.01%	大買/大賣/
2021/05/07	16	15.98	7	16.01	16.65	9	101,205	0.01%
2021/05/06	29	16.48	3	16.78	16.45	26	100,146	0.03%
2021/05/05	29	17.00	18	16.75	16.80	11	99,234	0.01%
2021/05/04	35.4	17.57	89	17.71	17.15	-53.6	97,487	-0.05%
2021/05/03	76	18.32	31	18.32	17.95	45	94,528	0.05%
2021/04/29	53	19.06	43.1	19.03	18.90	9.9	93,081	0.01%
2021/04/28	78.1	19.75	1,615	19.72	19.45	-1,536.9	91,449	-1.68%	大賣/鉅額交易
2021/04/27	41	19.48	18.3	19.43	19.30	22.7	87,792	0.03%
2021/04/26	73.9	18.93	63.6	18.40	18.90	10.3	85,824	0.01%
2021/04/23	337.7	19.42	287	18.77	18.70	50.7	84,547	0.06%	大買/大賣/
2021/04/22	119	19.82	156.1	19.90	19.30	-37.1	81,802	-0.05%	大買/大賣/
2021/04/21	109.1	18.47	87.1	18.58	19.05	22	74,928	0.03%	大買/
2021/04/20	22	17.70	1.4	17.70	17.80	20.6	71,346	0.03%
2021/04/19	26.1	17.93	14.3	17.89	18.05	11.8	70,459	0.02%
2021/04/16	1.1	17.13	12	17.12	17.15	-10.9	67,941	-0.02%
2021/04/15	9	17.19	5	17.13	17.05	4	66,944	0.01%
2021/04/14	1,049	17.50	18	17.49	17.00	1,031	66,245	1.56%	大買/鉅額交易
2021/04/13	1,620	17.79	55.2	17.38	17.45	1,564.8	62,734	2.49%	大買/鉅額交易
2021/04/12	31	16.02	32	16.16	16.20	-1	57,680	0.00%
2021/04/09	29	15.95	24	15.81	15.80	5	57,093	0.01%
2021/04/08	5	15.85	78	15.82	15.95	-73	56,070	-0.13%
2021/04/07	0	0.00	1	15.60	15.65	-1	55,658	0.00%
2021/04/06	1	15.60	5.3	15.60	15.60	-4.3	56,202	-0.01%
2021/04/01	0	0.00	6	15.78	15.75	-6	56,549	-0.01%
2021/03/31	1	15.60	1	15.70	15.70	0	56,273	0.00%
2021/03/30	69	15.50	11	15.94	15.50	58	56,115	0.10%
2021/03/29	13	16.02	11	16.02	15.90	2	56,481	0.00%
2021/03/26	0	0.00	23	15.58	15.80	-23	57,154	-0.04%
2021/03/25	28	15.33	2	15.23	15.35	26	58,113	0.04%
2021/03/24	22	15.40	16	15.23	15.30	6	58,920	0.01%
2021/03/23	14	15.83	40	15.70	15.60	-26	58,569	-0.04%
2021/03/22	21	16.24	78	16.34	16.20	-57	58,611	-0.10%
2021/03/19	0	0.00	5	15.76	16.00	-5	59,825	-0.01%
2021/03/18	2	15.70	6	15.66	15.70	-4	59,692	-0.01%
2021/03/17	20	15.95	15	15.96	15.80	5	59,603	0.01%
2021/03/16	2	15.75	36	15.85	15.80	-34	59,039	-0.06%
2021/03/15	3	15.50	0	0.00	15.45	3	57,676	0.01%
2021/03/12	14	15.49	8	15.36	15.45	6	57,626	0.01%
2021/03/11	0	0.00	2	15.18	15.30	-2	57,376	0.00%
2021/03/10	3	15.08	0	0.00	14.95	3	57,385	0.01%
2021/03/09	30	15.10	14	15.25	15.35	16	57,915	0.03%
2021/03/08	5	14.67	40	14.65	14.65	-35	57,848	-0.06%
2021/03/05	6	14.81	4	14.85	14.80	2	57,840	0.00%
2021/03/04	17	15.07	5	15.09	15.10	12	61,618	0.02%
2021/03/03	24	15.00	5	15.11	15.20	19	61,623	0.03%
2021/03/02	28	15.78	31	16.19	15.15	-3	61,033	0.00%
2021/02/26	87	15.71	62.9	16.08	15.80	24.1	60,306	0.04%
2021/02/25	23	15.45	318.6	15.33	15.85	-295.6	55,988	-0.53%	大賣/鉅額交易
2021/02/24	267	14.93	3	14.70	14.55	264	52,065	0.51%	大買/鉅額交易
2021/02/23	50	14.90	35.2	14.97	14.80	14.8	50,809	0.03%
2021/02/22	129	14.19	31.5	14.15	14.35	97.5	48,231	0.20%	大買/
2021/02/19	0	0.00	10	13.40	13.40	-10	47,586	-0.02%
2021/02/18	0	0.00	2	13.35	13.30	-2	47,991	0.00%
2021/02/17	3	13.05	2.2	13.12	13.15	0.8	47,859	0.00%
2021/02/05	0	0.00	2	12.95	12.95	-2	47,450	0.00%
2021/02/04	51	12.70	1	12.75	12.75	50	47,339	0.11%
2021/02/03	1	12.70	0	0.00	12.60	1	49,575	0.00%
2021/02/02	8.5	12.76	0	0.00	12.65	8.5	50,313	0.02%
2021/02/01	11	12.67	0	0.00	12.80	11	50,233	0.02%
2021/01/29	11	12.78	0	0.00	12.55	11	49,937	0.02%
2021/01/28	0	0.00	6.3	12.82	12.90	-6.3	49,578	-0.01%
2021/01/27	11	12.55	0	0.00	12.50	11	48,920	0.02%
2021/01/26	5	12.10	0	0.00	12.15	5	48,187	0.01%
2021/01/22	1	12.05	0	0.00	12.20	1	48,029	0.00%
2021/01/20	4	12.05	5	12.00	12.10	-1	48,045	0.00%
2021/01/19	2	12.45	0	0.00	12.40	2	47,726	0.00%
2021/01/18	1	12.35	0	0.00	12.50	1	47,855	0.00%
2021/01/15	20	12.24	5	12.30	12.20	15	47,671	0.03%
2021/01/14	0	0.00	11	12.60	12.60	-11	47,222	-0.02%
2021/01/13	37	12.60	11	12.60	12.60	26	47,039	0.06%
2021/01/12	3	12.55	20	12.55	12.55	-17	46,947	-0.04%
2021/01/11	2	12.80	20.2	12.80	12.75	-18.2	46,637	-0.04%
2021/01/08	3	12.77	14.2	12.90	12.90	-11.2	46,466	-0.02%
2021/01/07	7	12.81	10	12.78	12.70	-3	46,276	-0.01%
2021/01/06	5	13.15	5	13.00	12.95	0	46,001	0.00%
2021/01/05	3	13.02	0	0.00	12.95	3	45,806	0.01%
2021/01/04	2	13.00	30	13.00	13.05	-28	45,562	-0.06%
2020/12/31	4	13.15	4	13.15	13.15	0	44,825	0.00%
2020/12/30	15	13.43	9	13.31	13.40	6	44,502	0.01%
2020/12/29	2	13.48	0	0.00	13.65	2	44,069	0.00%
2020/12/28	13	13.36	21	13.31	13.25	-8	43,333	-0.02%
2020/12/25	4	13.10	8	13.11	13.10	-4	42,666	-0.01%
2020/12/24	13	13.18	5	13.15	13.15	8	42,330	0.02%
2020/12/23	18	12.82	50	12.84	13.05	-32	41,916	-0.08%
2020/12/22	81	13.52	74	13.63	13.15	7	40,480	0.02%
2020/12/21	62.2	14.17	70.2	14.26	14.10	-8	38,980	-0.02%
2020/12/18	9.2	14.01	15	13.76	13.90	-5.8	37,616	-0.02%
2020/12/17	11	13.80	8	13.78	13.85	3	36,486	0.01%
2020/12/16	23	13.90	10	14.00	13.85	13	36,077	0.04%
2020/12/15	74	13.89	8	14.17	13.70	66	35,193	0.19%
2020/12/14	2	13.40	41.2	13.18	13.40	-39.2	31,911	-0.12%
2020/12/11	3	13.27	87.8	13.28	13.15	-84.8	31,245	-0.27%
2020/12/10	2	13.40	25	13.35	13.45	-23	30,798	-0.07%
2020/12/09	8	13.40	0	0.00	13.40	8	30,630	0.03%
2020/12/08	11	13.46	5	13.40	13.30	6	30,470	0.02%
2020/12/07	5	13.30	0	0.00	13.25	5	30,268	0.02%
2020/12/04	16	13.41	8	13.58	13.30	8	29,885	0.03%
2020/12/03	18	13.53	11	13.50	13.50	7	29,943	0.02%
2020/12/02	21	13.50	6	13.28	13.30	15	29,508	0.05%
2020/12/01	0	0.00	155	12.95	12.95	-155	28,418	-0.55%	大賣/鉅額交易
2020/11/30	20	12.89	0	0.00	12.65	20	28,079	0.07%
2020/11/27	6	12.93	1	12.95	12.90	5	23,704	0.02%
2020/11/26	6	13.26	3.2	13.33	13.25	2.8	22,868	0.01%
2020/11/25	36.2	13.10	37.4	13.10	13.25	-1.2	22,762	-0.01%
2020/11/24	7	12.78	5	12.75	12.70	2	21,069	0.01%
2020/11/23	2	12.65	0	0.00	12.60	2	20,561	0.01%
2020/11/20	8	12.58	1	12.55	12.60	7	20,404	0.03%
2020/11/19	5.3	12.59	40	12.61	12.60	-34.7	20,610	-0.17%
2020/11/18	13.7	12.40	43	12.25	12.40	-29.3	20,009	-0.15%
2020/11/17	108	12.10	13	12.05	12.10	95	18,892	0.50%	大買/
2020/11/16	25	11.85	0	0.00	11.75	25	18,370	0.14%
2020/11/13	10	11.80	1.5	11.87	11.85	8.5	18,236	0.05%
2020/11/12	2.5	11.93	0	0.00	11.90	2.5	18,149	0.01%
2020/11/11	22	11.85	13	11.78	12.10	9	17,963	0.05%
2020/11/10	0	0.00	14	12.15	12.15	-14	15,759	-0.09%
2020/11/09	0	0.00	0.2	11.10	11.05	-0.2	14,995	0.00%
2020/11/06	0.2	11.00	0	0.00	11.00	0.2	14,981	0.00%
2020/11/05	0	0.00	3	11.05	11.00	-3	15,011	-0.02%
2020/11/04	50	11.10	5	11.15	11.10	45	15,357	0.29%
2020/11/02	0	0.00	6	10.80	10.80	-6	15,653	-0.04%
2020/10/30	1	10.85	3	10.85	10.80	-2	15,709	-0.01%
2020/10/26	2	11.15	2	11.15	11.15	0	15,637	0.00%
2020/10/22	3	10.65	1	10.65	10.60	2	15,459	0.01%
2020/10/21	0.5	10.70	2	10.75	10.65	-1.5	15,566	-0.01%
2020/10/20	0	0.00	2	10.75	10.70	-2	15,531	-0.01%
2020/10/15	10	10.65	0	0.00	10.65	10	15,513	0.06%
2020/10/14	2	10.65	0	0.00	10.70	2	15,513	0.01%
2020/10/13	16	10.63	0	0.00	10.65	16	15,464	0.10%
2020/10/12	2	10.73	2	10.70	10.75	0	15,549	0.00%
2020/10/08	4	10.83	0	0.00	10.75	4	15,586	0.03%
2020/10/06	2	10.85	0	0.00	10.85	2	15,708	0.01%
2020/10/05	0	0.00	2	10.75	10.75	-2	15,813	-0.01%
2020/09/30	1	10.75	0	0.00	10.65	1	15,840	0.01%
2020/09/28	2	10.90	0	0.00	10.95	2	16,559	0.01%
2020/09/24	7	10.76	0	0.00	10.65	7	16,575	0.04%
2020/09/18	0	0.00	10	11.40	11.30	-10	16,366	-0.06%
2020/09/14	0	0.00	583	11.45	11.35	-583	16,565	-3.52%	大賣/鉅額交易
2020/09/11	2	11.45	0	0.00	11.45	2	16,497	0.01%
2020/09/10	221	11.83	200	11.55	11.55	21	16,514	0.13%	大買/大賣/
2020/09/09	200	11.65	0	0.00	11.80	200	16,476	1.21%	大買/鉅額交易
2020/09/08	110	11.80	3	11.87	11.85	107	16,573	0.65%	大買/鉅額交易
2020/09/07	0	0.00	195	11.65	11.65	-195	16,268	-1.20%	大賣/鉅額交易
2020/09/04	1	11.50	115.4	11.46	11.50	-114.4	16,082	-0.71%	大賣/鉅額交易
2020/09/03	0	0.00	162	11.45	11.40	-162	16,125	-1.00%	大賣/鉅額交易
2020/09/02	204	11.55	215	11.45	11.45	-11	16,105	-0.07%	大買/大賣/
2020/09/01	200	11.60	10	11.45	11.50	190	16,581	1.15%	大買/鉅額交易
2020/08/31	100	11.55	356	11.52	11.50	-256	17,715	-1.45%	大賣/鉅額交易
2020/08/28	0	0.00	7	11.46	11.45	-7	17,340	-0.04%
2020/08/27	0	0.00	5	11.26	11.30	-5	17,286	-0.03%
2020/08/26	0	0.00	160	11.45	11.50	-160	17,307	-0.92%	大賣/鉅額交易
2020/08/25	100	11.40	10	11.48	11.40	90	17,306	0.52%
2020/08/20	1.7	11.00	0	0.00	10.85	1.7	18,014	0.01%
2020/08/19	2	11.13	0	0.00	11.10	2	17,946	0.01%
2020/08/18	0	0.00	0	11.30	11.30	0	17,915	0.00%
2020/08/14	11	11.11	0	0.00	11.20	11	17,749	0.06%
2020/08/12	2	11.10	0	0.00	11.10	2	18,293	0.01%
2020/08/10	0	0.00	25	11.12	11.10	-25	18,415	-0.14%
2020/08/07	100	10.85	100	10.70	10.70	0	18,207	0.00%
2020/08/04	0	0.00	0.1	10.50	10.45	-0.1	18,283	0.00%
2020/08/03	5	10.50	0	0.00	10.45	5	18,439	0.03%
2020/07/31	0	0.00	252	10.80	10.85	-252	18,351	-1.37%	大賣/鉅額交易
2020/07/30	0	0.00	100	10.65	10.65	-100	18,546	-0.54%
2020/07/29	1	10.65	50	10.70	10.60	-49	18,803	-0.26%
2020/07/28	12	10.48	0	0.00	10.30	12	19,144	0.06%
2020/07/27	20	10.78	70	10.90	10.70	-50	19,766	-0.25%
2020/07/24	10	11.05	0	0.00	11.00	10	20,897	0.05%
2020/07/23	7	11.11	10	11.15	11.10	-3	21,578	-0.01%
2020/07/22	20	11.20	0	0.00	11.15	20	21,726	0.09%
2020/07/20	23	11.16	0	0.00	11.25	23	21,901	0.11%
2020/07/17	0	0.00	10	11.15	11.20	-10	22,090	-0.05%
2020/07/16	0	0.00	10	11.35	11.25	-10	22,314	-0.04%
2020/07/15	0	0.00	1	11.10	11.10	-1	22,392	0.00%
2020/07/13	2	11.25	0	0.00	11.20	2	22,870	0.01%
2020/07/10	1	11.20	0	0.00	11.20	1	23,234	0.00%
2020/07/09	39	11.40	20	11.25	11.25	19	23,327	0.08%
2020/07/08	371	11.58	25	11.63	11.55	346	23,283	1.49%	大買/鉅額交易
2020/07/07	11	11.51	35	11.34	11.70	-24	23,275	-0.10%
2020/07/06	1	11.25	0	0.00	11.30	1	23,849	0.00%
2020/07/03	46	11.25	15	11.28	11.25	31	24,197	0.13%
2020/07/02	0	0.00	3	11.25	11.25	-3	24,335	-0.01%
2020/07/01	11	11.30	11	11.20	11.30	0	24,565	0.00%
2020/06/30	0	0.00	1	11.30	11.20	-1	24,631	0.00%
2020/06/29	2	11.15	7	11.12	11.15	-5	24,826	-0.02%
2020/06/24	4	11.30	12	11.27	11.40	-8	24,994	-0.03%
2020/06/23	2	11.20	0	0.00	11.25	2	25,309	0.01%
2020/06/22	27	11.25	5	11.25	11.25	22	25,571	0.09%
2020/06/19	0	0.00	1	11.40	11.30	-1	26,292	0.00%
2020/06/18	100	11.35	107	11.35	11.35	-7	26,768	-0.03%	大賣/
2020/06/17	30	11.55	0	0.00	11.50	30	27,015	0.11%
2020/06/16	100	11.40	0	0.00	11.55	100	27,465	0.36%
2020/06/15	3	11.30	3	11.25	11.25	0	27,906	0.00%
2020/06/12	18	11.39	77	11.37	11.50	-59	28,417	-0.21%
2020/06/11	7	11.93	0	0.00	11.80	7	28,616	0.02%
2020/06/10	2	12.10	3.4	12.11	12.20	-1.4	28,418	-0.01%
2020/06/09	103	12.20	10	12.20	12.20	93	28,646	0.32%	大買/
2020/06/08	0	0.00	25	12.33	12.30	-25	28,746	-0.09%
2020/06/05	120	12.12	94	12.13	12.10	26	28,330	0.09%	大買/
2020/06/04	10	11.40	0	0.00	11.40	10	27,321	0.04%
2020/06/03	0	0.00	1	11.35	11.25	-1	27,186	0.00%
2020/06/02	30	11.05	0	0.00	11.15	30	27,131	0.11%
2020/06/01	15	11.10	0	0.00	11.10	15	27,092	0.06%
2020/05/29	4	11.04	0	0.00	11.00	4	27,095	0.01%
2020/05/28	0	0.00	0.5	11.25	11.25	-0.5	26,715	0.00%
2020/05/27	3	11.45	187	11.45	11.40	-184	26,748	-0.69%	大賣/鉅額交易
2020/05/26	35	11.16	0	0.00	11.20	35	26,544	0.13%
2020/05/25	60	11.00	4	11.05	11.15	56	26,456	0.21%
2020/05/22	5	11.00	0	0.00	11.00	5	26,397	0.02%
2020/05/19	0	0.00	17	11.10	11.10	-17	25,860	-0.07%
2020/05/15	5	10.88	0	0.00	10.80	5	25,474	0.02%
2020/05/14	9	11.03	0	0.00	11.00	9	25,376	0.04%
2020/05/13	8	11.15	2	11.10	11.20	6	25,343	0.02%
2020/05/12	102	11.10	0	0.00	11.10	102	25,488	0.40%	大買/鉅額交易
2020/05/11	10	11.30	23.6	11.30	11.30	-13.6	25,419	-0.05%
2020/05/08	10	11.00	4	11.00	10.95	6	25,115	0.02%
2020/05/07	10	10.95	0	0.00	10.90	10	25,018	0.04%
2020/05/05	0	0.00	197	11.06	11.05	-197	24,974	-0.79%	大賣/鉅額交易
2020/05/04	18	10.93	3	11.00	11.15	15	24,832	0.06%
2020/04/30	103	11.70	95	11.44	11.50	8	24,594	0.03%	大買/
2020/04/29	274	11.20	77	11.31	11.30	197	24,074	0.82%	大買/鉅額交易
2020/04/28	106	10.46	8	10.52	10.55	98	22,937	0.43%	大買/
2020/04/27	0	0.00	13	10.01	10.15	-13	22,923	-0.06%
2020/04/24	12	9.90	10	9.97	9.90	2	22,700	0.01%
2020/04/23	3	9.99	0	0.00	10.00	3	22,560	0.01%
2020/04/22	2	9.80	0	0.00	10.00	2	22,471	0.01%
2020/04/21	4	10.03	0	0.00	10.00	4	22,493	0.02%
2020/04/17	7	10.41	1	10.50	10.30	6	22,437	0.03%
2020/04/16	2	10.35	0	0.00	10.40	2	22,086	0.01%
2020/04/15	7	10.56	0	0.00	10.65	7	21,916	0.03%
2020/04/14	149	10.25	5	10.15	10.25	144	21,494	0.67%	大買/鉅額交易
2020/04/13	30	10.15	1	10.15	10.15	29	21,246	0.14%
2020/04/10	23	10.09	15	10.20	10.25	8	21,104	0.04%
2020/04/09	16	10.14	8	10.24	10.35	8	20,725	0.04%
2020/04/08	35	9.26	11	9.52	9.52	24	19,722	0.12%
2020/04/07	16	9.08	0	0.00	9.07	16	19,246	0.08%
2020/04/06	55	8.86	15	8.94	9.02	40	19,005	0.21%
2020/04/01	1	8.95	0	0.00	9.04	1	18,715	0.01%
2020/03/30	31	9.00	0	0.00	9.00	31	18,261	0.17%
2020/03/26	1	9.19	10	9.08	9.11	-9	17,529	-0.05%
2020/03/25	132	9.00	51	9.00	9.26	81	17,413	0.47%	大買/
2020/03/24	57	8.56	0	0.00	8.63	57	16,655	0.34%
2020/03/23	20	8.04	10	8.05	8.10	10	16,114	0.06%
2020/03/20	7	7.97	0	0.00	7.91	7	15,830	0.04%
2020/03/19	13	7.72	6	7.85	7.70	7	15,104	0.05%
2020/03/18	11.7	8.65	3	8.55	8.55	8.7	14,442	0.06%
2020/03/17	2	9.48	0	0.00	9.45	2	13,649	0.01%
2020/03/16	13	10.24	10	10.30	10.05	3	13,257	0.02%
2020/03/13	2	10.30	0	0.00	10.75	2	12,898	0.02%
2020/03/12	2	11.25	8	11.49	11.30	-6	12,383	-0.05%
2020/03/10	1	11.65	10	11.80	11.70	-9	11,748	-0.08%
2020/03/06	4	11.80	0	0.00	11.75	4	11,267	0.04%
2020/03/05	1	12.00	2	12.05	12.05	-1	11,012	-0.01%
2020/03/04	2	11.80	0	0.00	11.85	2	10,835	0.02%
2020/03/03	1	11.65	0	0.00	11.60	1	10,595	0.01%
2020/03/02	4	11.69	0	0.00	11.60	4	10,441	0.04%
2020/02/27	11	11.85	0	0.00	12.05	11	10,389	0.11%
2020/02/25	100	12.10	44	12.00	12.10	56	10,016	0.56%
2020/02/24	5	12.16	0.2	12.10	12.10	4.8	9,943	0.05%
2020/02/21	0	0.00	1	12.50	12.35	-1	9,792	-0.01%
2020/02/19	6	12.58	0	0.00	12.65	6	9,724	0.06%
2020/02/18	0	0.00	19	12.35	12.40	-19	9,618	-0.20%
2020/02/17	2	12.25	0	0.00	12.30	2	9,558	0.02%
2020/02/14	13	12.46	120	12.50	12.50	-107	9,517	-1.12%	大賣/鉅額交易
2020/02/13	1	12.65	3	12.65	12.70	-2	9,379	-0.02%
2020/02/12	20	12.35	0	0.00	12.40	20	9,203	0.22%
2020/02/10	0	0.00	5	12.15	12.15	-5	9,034	-0.06%
2020/02/07	10	12.45	0	0.00	12.25	10	8,901	0.11%
2020/02/06	2	12.40	0	0.00	12.50	2	8,858	0.02%
2020/02/04	8	11.95	382	12.08	12.10	-374	8,492	-4.40%	大賣/鉅額交易
2020/02/03	61	11.70	0	0.00	11.85	61	8,284	0.74%
2020/01/31	215	12.24	1	12.20	12.20	214	7,924	2.70%	大買/鉅額交易
2020/01/30	229	12.34	54	12.32	12.25	175	7,677	2.28%	大買/鉅額交易
2020/01/17	4	13.55	0	0.00	13.60	4	6,950	0.06%
2020/01/16	1	13.55	1	13.55	13.60	0	6,987	0.00%
2020/01/15	15	13.49	0	0.00	13.50	15	7,037	0.21%
2020/01/14	2	13.55	0	0.00	13.60	2	6,817	0.03%
2020/01/13	3	13.65	0	0.00	13.70	3	6,622	0.05%
2020/01/10	11	13.90	1	13.85	13.85	10	6,564	0.15%
2020/01/03	10	13.80	7	13.80	13.80	3	6,693	0.04%
2020/01/02	1	13.80	1	13.80	13.75	0	6,750	0.00%
2019/12/27	11	13.80	0	0.00	13.80	11	6,743	0.16%
2019/12/26	2	13.80	0	0.00	13.80	2	6,758	0.03%
2019/12/25	0	0.00	5	13.75	13.80	-5	6,794	-0.07%
2019/12/24	50	13.75	0	0.00	13.75	50	6,840	0.73%
2019/12/23	103	13.85	0	0.00	13.85	103	6,832	1.51%	大買/鉅額交易
2019/12/20	20	13.80	0	0.00	13.70	20	6,798	0.29%
2019/12/17	1	13.75	0	0.00	13.85	1	6,380	0.02%
2019/12/12	0	0.00	2	13.95	13.85	-2	6,348	-0.03%
2019/12/11	2	13.80	0	0.00	13.75	2	6,393	0.03%
2019/12/03	0	0.00	4	13.90	14.00	-4	7,210	-0.06%
2019/12/02	4	13.90	0	0.00	13.95	4	7,565	0.05%
2019/11/28	4	14.05	0	0.00	14.05	4	7,776	0.05%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/20	3	14.05	0	0.00	14.10	3	8,043	0.04%
2019/11/19	30	14.20	0	0.00	14.15	30	8,003	0.37%
2019/11/12	0	0.00	115	14.36	14.45	-115	8,272	-1.39%	大賣/鉅額交易
2019/11/11	10	14.35	0	0.00	14.35	10	8,300	0.12%
2019/11/07	0	0.00	6.9	14.29	14.30	-6.9	8,536	-0.08%
2019/11/06	0	0.00	10.7	14.30	14.25	-10.7	8,803	-0.12%
2019/11/04	0	0.00	305	14.22	14.25	-305	9,059	-3.37%	大賣/鉅額交易
2019/10/31	0	0.00	10	14.30	14.25	-10	9,418	-0.11%
2019/10/30	15.8	14.25	5	14.25	14.30	10.8	9,624	0.11%
2019/10/25	0	0.00	20	14.30	14.30	-20	9,725	-0.21%
2019/10/24	0	0.00	11	14.30	14.35	-11	9,850	-0.11%
2019/10/22	3	14.25	5	14.25	14.30	-2	9,932	-0.02%
2019/10/21	0	0.00	5	14.35	14.30	-5	10,032	-0.05%
2019/10/18	0	0.00	10	14.18	14.20	-10	10,078	-0.10%
2019/10/17	1	14.15	1	14.15	14.15	0	10,072	0.00%
2019/10/16	0	0.00	2.1	14.05	14.10	-2.1	10,112	-0.02%
2019/10/14	3	13.85	1.3	13.90	13.90	1.7	10,040	0.02%
2019/10/08	10.1	13.90	0	0.00	13.90	10.1	10,027	0.10%
2019/10/07	50	13.75	5	13.75	13.85	45	10,174	0.44%
2019/10/04	1	13.70	0	0.00	13.70	1	10,389	0.01%
2019/10/03	0.9	13.80	0	0.00	13.75	0.9	10,475	0.01%
2019/10/02	0.4	13.75	0	0.00	13.80	0.4	10,693	0.00%
2019/10/01	0	0.00	5	13.75	13.75	-5	10,757	-0.05%
2019/09/27	0	0.00	0.9	13.70	13.65	-0.9	10,935	-0.01%
2019/09/26	0	0.00	1	13.80	13.75	-1	11,165	-0.01%
2019/09/24	3	13.80	11	13.83	13.85	-8	11,531	-0.07%
2019/09/23	0	0.00	11	13.80	13.80	-11	11,815	-0.09%
2019/09/20	1	13.80	0	0.00	13.80	1	12,067	0.01%
2019/09/18	10	13.79	0	0.00	13.75	10	12,899	0.08%
2019/09/16	0.1	13.85	0	0.00	13.85	0.1	14,139	0.00%
2019/09/12	0	0.00	4	13.85	13.80	-4	14,334	-0.03%
2019/09/09	8	13.61	0	0.00	13.60	8	14,343	0.06%
2019/09/06	8	13.74	0	0.00	13.75	8	14,317	0.06%
2019/09/05	48	13.68	12	13.76	13.75	36	14,204	0.25%
2019/09/04	310	14.19	9	14.10	14.25	301	13,617	2.21%	大買/鉅額交易
2019/09/02	5	14.15	150	14.10	14.15	-145	13,201	-1.10%	大賣/鉅額交易
2019/08/29	5	14.00	0	0.00	14.05	5	13,188	0.04%
2019/08/28	1	13.90	1	13.95	14.00	0	13,222	0.00%
2019/08/27	3	13.90	0	0.00	13.80	3	13,294	0.02%
2019/08/26	152	13.90	0	0.00	13.85	152	13,141	1.16%	大買/鉅額交易
2019/08/23	1	14.10	0	0.00	14.10	1	13,096	0.01%
2019/08/21	1	14.00	0	0.00	14.05	1	13,189	0.01%
2019/08/19	23	14.19	0	0.00	14.00	23	13,246	0.17%
2019/08/16	2	14.20	0	0.00	14.20	2	13,133	0.02%
2019/08/14	1	13.95	0	0.00	13.95	1	13,090	0.01%
2019/08/13	6	13.93	0	0.00	13.85	6	13,037	0.05%
2019/08/12	21	13.91	0	0.00	14.15	21	12,929	0.16%
2019/08/07	1	13.90	0	0.00	13.80	1	12,579	0.01%
2019/08/06	0	0.00	20	13.85	13.85	-20	12,548	-0.16%
2019/08/05	1	13.95	2	14.05	14.00	-1	12,371	-0.01%
2019/08/02	6	14.23	0	0.00	14.10	6	12,297	0.05%
2019/08/01	6.3	14.44	0	0.00	14.40	6.3	12,213	0.05%
2019/07/29	31	14.64	0	0.00	14.60	31	12,109	0.26%
2019/07/26	10	14.55	0	0.00	14.55	10	12,082	0.08%
2019/07/25	10	14.60	0	0.00	14.60	10	12,022	0.08%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	39	14.75	0	0.00	14.70	39	11,890	0.33%
2019/07/22	6	14.89	0	0.00	14.75	6	11,750	0.05%
2019/07/19	20	14.83	0	0.00	14.85	20	11,670	0.17%
2019/07/18	5	14.80	0	0.00	14.80	5	11,535	0.04%
2019/07/16	20	14.85	0	0.00	14.85	20	11,534	0.17%
2019/07/15	0	0.00	3	14.97	14.90	-3	11,415	-0.03%
2019/07/11	10	15.03	1	14.90	15.00	9	11,623	0.08%
2019/07/10	2	14.88	0	0.00	14.95	2	11,648	0.02%
2019/07/09	2	14.88	0	0.00	14.95	2	11,816	0.02%
2019/07/08	43	14.95	0	0.00	14.90	43	12,107	0.36%
2019/07/05	1	14.85	0	0.00	14.85	1	11,915	0.01%
2019/07/02	3	14.95	1	14.95	14.95	2	11,710	0.02%
2019/07/01	8	14.86	4	14.90	14.90	4	11,784	0.03%
2019/06/28	6	14.96	0	0.00	14.95	6	11,592	0.05%
2019/06/27	10	15.00	5	15.10	15.00	5	11,401	0.04%
2019/06/26	6	15.01	3	15.03	15.05	3	11,222	0.03%
2019/06/25	18	15.02	9	15.02	15.05	9	11,209	0.08%
2019/06/24	30	14.91	0	0.00	14.85	30	10,705	0.28%
2019/06/21	18	15.12	0	0.00	15.00	18	10,147	0.18%
2019/06/20	1	15.40	3	15.60	15.60	-2	9,510	-0.02%
2019/06/19	0	0.00	1	15.25	15.35	-1	9,322	-0.01%
2019/06/14	5	15.10	0	0.00	15.10	5	9,415	0.05%
2019/06/06	60.4	15.45	3	15.40	15.45	57.4	9,533	0.60%
2019/06/05	0	0.00	100	15.30	15.30	-100	9,421	-1.06%
2019/06/03	0	0.00	1	15.15	15.15	-1	9,263	-0.01%
2019/05/28	3	15.10	105	15.10	15.10	-102	10,015	-1.02%	大賣/鉅額交易
2019/05/21	0	0.00	120	15.14	15.15	-120	10,090	-1.19%	大賣/鉅額交易
2019/05/20	0	0.00	20	15.00	15.00	-20	10,011	-0.20%
2019/05/17	90	14.90	0	0.00	14.95	90	10,032	0.90%
2019/05/16	0	0.00	51	14.95	14.95	-51	10,091	-0.51%
2019/05/15	0	14.95	150	15.05	15.00	-150	10,211	-1.47%	大賣/鉅額交易
2019/05/10	150	14.82	10	14.90	14.80	140	10,583	1.32%	大買/鉅額交易
2019/05/09	5	15.00	50	14.90	14.90	-45	10,735	-0.42%
2019/05/06	10	15.05	0	0.00	15.10	10	11,765	0.08%
2019/05/03	0	0.00	30	15.35	15.30	-30	11,816	-0.25%
2019/05/02	10	15.30	1	15.30	15.30	9	11,984	0.08%
2019/04/29	10	15.10	0	0.00	15.20	10	12,350	0.08%
2019/04/26	30	15.10	0	0.00	15.15	30	12,373	0.24%
2019/04/25	11	15.10	0	0.00	15.20	11	12,439	0.09%
2019/04/24	0	0.00	2	15.20	15.15	-2	12,512	-0.02%
2019/04/22	12	15.29	0	0.00	15.25	12	12,698	0.09%
2019/04/19	20	15.50	0	0.00	15.40	20	12,795	0.16%
2019/04/18	10	15.40	0	0.00	15.35	10	12,863	0.08%
2019/04/17	10	15.65	0	0.00	15.70	10	12,721	0.08%
2019/04/16	0	0.00	17	15.74	15.70	-17	12,625	-0.13%
2019/04/15	0	0.00	1	15.85	15.85	-1	12,472	-0.01%
2019/04/12	7	15.65	3.5	15.62	15.65	3.5	12,112	0.03%
2019/04/11	0	0.00	100	15.35	15.40	-100	11,843	-0.84%
2019/04/09	2	15.35	0	0.00	15.40	2	11,825	0.02%
2019/04/03	0	0.00	1	15.25	15.25	-1	11,656	-0.01%
2019/03/28	11	14.85	0	0.00	15.00	11	11,903	0.09%
2019/03/25	10	15.05	5	15.25	15.25	5	12,304	0.04%
2019/03/21	0	0.00	10.1	15.25	15.30	-10.1	12,589	-0.08%
2019/03/19	10	15.20	1	15.30	15.30	9	12,529	0.07%
2019/03/15	50	15.25	2	15.25	15.25	48	12,658	0.38%
2019/03/14	50	15.25	0	0.00	15.25	50	12,645	0.40%
2019/03/13	10	15.40	0	0.00	15.35	10	12,726	0.08%
2019/03/12	1	15.25	10	15.38	15.45	-9	12,768	-0.07%
2019/03/05	0	0.00	2	15.50	15.50	-2	15,437	-0.01%
2019/03/04	10	15.57	24	15.59	15.55	-14	15,709	-0.09%
2019/02/27	4	15.26	19	15.44	15.45	-15	15,633	-0.10%
2019/02/26	3	15.10	1	15.15	15.10	2	14,980	0.01%
2019/02/25	0	0.00	105	15.10	15.10	-105	14,795	-0.71%	大賣/鉅額交易
2019/02/22	20	15.05	1	15.05	15.05	19	14,782	0.13%
2019/02/21	0	0.00	1	14.95	15.00	-1	14,753	-0.01%
2019/02/20	5	14.90	0	0.00	15.00	5	14,744	0.03%
2019/02/19	100	14.85	0	0.00	14.95	100	14,643	0.68%
2019/02/15	3	14.90	0	0.00	14.90	3	14,807	0.02%
2019/02/14	2	14.90	0	0.00	14.80	2	14,734	0.01%
2019/02/12	2	15.00	0	0.00	14.95	2	14,448	0.01%
2019/02/11	4	15.04	182	15.05	15.00	-178	14,406	-1.24%	大賣/鉅額交易
2019/01/30	1	14.80	20	14.95	14.90	-19	14,115	-0.13%
2019/01/29	120	14.70	114	14.98	15.00	6	13,868	0.04%	大買/大賣/
2019/01/28	10.1	14.75	0	0.00	14.80	10.1	12,726	0.08%
2019/01/25	1	14.90	0	0.00	14.75	1	12,743	0.01%
2019/01/23	27	14.75	0	0.00	14.65	27	12,543	0.22%
2019/01/22	11	14.90	2	15.00	14.85	9	12,380	0.07%
2019/01/21	15	14.97	0	0.00	15.10	15	12,160	0.12%
2019/01/17	1	15.10	0	0.00	15.10	1	11,834	0.01%
2019/01/16	10	15.20	0	0.00	15.10	10	11,809	0.08%
2019/01/15	10	15.15	0	0.00	15.25	10	11,677	0.09%
2019/01/11	51	15.39	0	0.00	15.30	51	11,436	0.45%
2019/01/10	130	15.54	0	0.00	15.50	130	11,263	1.15%	大買/鉅額交易
2019/01/09	0	0.00	53.1	15.71	15.70	-53.1	11,224	-0.47%
2019/01/08	10	15.68	0	0.00	15.65	10	11,164	0.09%
2019/01/03	44	15.45	0	0.00	15.55	44	11,315	0.39%
2019/01/02	1	15.70	0	0.00	15.70	1	11,228	0.01%
2018/12/27	0	0.00	1	15.85	15.95	-1	11,164	-0.01%
2018/12/22	0	0.00	43	16.05	16.05	-43	10,965	-0.39%
2018/12/20	10	16.00	0	0.00	16.00	10	10,561	0.09%
2018/12/19	0	0.00	18	16.00	16.00	-18	10,409	-0.17%
2018/12/18	0	0.00	0.2	15.60	15.65	-0.2	9,977	0.00%
2018/12/17	0	0.00	20	16.00	15.85	-20	9,825	-0.20%
2018/12/07	10.8	15.55	0	0.00	15.55	10.8	9,084	0.12%
2018/12/06	0	0.00	0.1	15.45	15.45	-0.1	9,098	0.00%
2018/12/04	4	15.78	0	0.00	15.75	4	9,136	0.04%
2018/12/03	11	15.96	0	0.00	15.95	11	9,016	0.12%
2018/11/30	0	0.00	1	16.10	16.10	-1	8,769	-0.01%
2018/11/29	0	0.00	20	16.20	16.15	-20	8,586	-0.23%
2018/11/28	20	15.95	45	16.30	16.05	-25	7,939	-0.31%
2018/11/27	0	0.00	1	15.20	15.30	-1	6,495	-0.02%
2018/11/23	20	14.65	0	0.00	14.65	20	5,996	0.33%
2018/11/21	0	0.00	40	14.74	14.85	-40	6,184	-0.65%
2018/11/16	0	0.00	10	14.70	14.75	-10	6,302	-0.16%
2018/11/14	0	0.00	3	14.85	14.80	-3	6,623	-0.05%
2018/11/13	0	0.00	3	14.50	14.50	-3	6,450	-0.05%
2018/11/12	50	14.50	50	14.55	14.60	0	6,417	0.00%
2018/11/09	0	0.00	0.3	14.40	14.40	-0.3	6,361	0.00%
2018/11/02	0	0.00	7.9	14.34	14.40	-7.9	6,405	-0.12%
2018/10/30	2	13.90	0	0.00	13.95	2	6,237	0.03%
2018/10/26	10	14.05	0	0.00	13.80	10	6,248	0.16%
2018/10/17	1	13.85	0	0.00	13.75	1	6,001	0.02%
2018/10/15	0	0.00	140	13.97	13.90	-140	5,952	-2.35%	大賣/鉅額交易
2018/10/11	66	13.81	0	0.00	13.70	66	5,941	1.11%
2018/10/05	81	14.35	0	0.00	14.45	81	5,705	1.42%
2018/10/04	1	14.50	0	0.00	14.55	1	5,655	0.02%
2018/10/02	3	14.50	0	0.00	14.50	3	5,587	0.05%
2018/10/01	20	14.85	0	0.00	14.75	20	5,439	0.37%
2018/09/20	1	14.75	0	0.00	14.75	1	5,299	0.02%
2018/09/18	0.2	14.70	4	14.74	14.70	-3.9	5,382	-0.07%
2018/09/14	0	0.00	2	14.70	14.65	-2	5,376	-0.04%
2018/09/13	3	14.55	0	0.00	14.55	3	5,385	0.06%
2018/09/11	10	14.49	2	14.55	14.60	8	5,357	0.15%
2018/09/10	11	15.24	0	0.00	15.10	11	5,272	0.21%
2018/09/06	7	15.31	0	0.00	15.30	7	4,964	0.14%
2018/09/05	16	15.43	2	15.55	15.45	14	4,838	0.29%
2018/09/04	0	0.00	10	15.60	15.65	-10	4,736	-0.21%
2018/09/03	0	0.00	2	15.45	15.45	-2	4,727	-0.04%
2018/08/30	1	15.65	0	0.00	15.55	1	4,759	0.02%
2018/08/28	0	0.00	3	15.60	15.60	-3	4,693	-0.06%
2018/08/24	3	15.30	0	0.00	15.30	3	4,655	0.06%
2018/08/23	0	0.00	2	15.60	15.65	-2	4,676	-0.04%
2018/08/22	0	0.00	6	15.35	15.50	-6	4,560	-0.13%
2018/08/21	10	14.95	0	0.00	14.90	10	4,250	0.24%
2018/08/15	0	0.00	5.4	15.14	15.10	-5.4	4,156	-0.13%
2018/08/14	0	0.00	0.2	15.00	15.10	-0.2	4,106	-0.01%
2018/08/10	10	14.80	0	0.00	14.75	10	4,041	0.25%
2018/08/08	10	14.95	0	0.00	14.95	10	4,050	0.25%
2018/08/02	20	15.15	0	0.00	14.90	20	4,085	0.49%
2018/08/01	10	15.05	0	0.00	15.05	10	4,070	0.25%
2018/07/30	3	14.95	0	0.00	15.00	3	4,095	0.07%
2018/07/27	3	15.00	1	15.05	15.05	2	4,137	0.05%
2018/07/25	1	14.90	0	0.00	14.80	1	4,267	0.02%
2018/07/23	20	14.95	0	0.00	14.95	20	4,619	0.43%
2018/07/20	0	0.00	0.3	15.00	15.10	-0.3	4,681	-0.01%
2018/07/19	5	15.00	0	0.00	15.00	5	4,705	0.11%
2018/07/16	0	0.00	4	14.90	14.85	-4	4,691	-0.09%
2018/07/05	0	0.00	3	14.70	14.65	-3	5,200	-0.06%
2018/06/21	0	0.00	1	15.25	15.25	-1	5,277	-0.02%
2018/06/13	10	15.15	0	0.00	15.20	10	5,329	0.19%
2018/06/08	1	15.25	0	0.00	15.25	1	5,391	0.02%
2018/06/07	0	0.00	5	15.30	15.30	-5	5,382	-0.09%
2018/06/06	1	15.15	0	0.00	15.15	1	5,323	0.02%
2018/06/05	10	15.05	0	0.00	15.05	10	5,296	0.19%
2018/06/04	0	0.00	50	15.10	15.10	-50	5,242	-0.95%
2018/06/01	0	0.00	4	15.10	15.15	-4	5,269	-0.08%
2018/05/28	20	15.00	30	15.00	15.00	-10	5,287	-0.19%
2018/05/23	0	0.00	10	15.15	15.05	-10	5,370	-0.19%
2018/05/22	2	15.15	4.8	15.17	15.05	-2.8	5,416	-0.05%
2018/05/21	20	15.08	0	0.00	15.15	20	5,472	0.37%
2018/05/17	50	15.10	0	0.00	14.95	50	5,574	0.90%
2018/05/15	20	15.05	0	0.00	15.05	20	5,729	0.35%
2018/05/14	10	14.95	0	0.00	14.95	10	6,086	0.16%
2018/05/11	20	15.10	0	0.00	15.10	20	6,124	0.33%
2018/05/09	0	0.00	11	15.20	15.20	-11	6,172	-0.18%
2018/05/04	11	15.48	0	0.00	15.30	11	6,235	0.18%
2018/04/25	5	15.20	0.1	15.15	15.20	4.9	6,146	0.08%
2018/04/23	2	15.30	0	0.00	15.25	2	6,340	0.03%
2018/04/20	40	15.50	0	15.35	15.45	40	6,389	0.63%
2018/04/19	4	15.50	0	0.00	15.40	4	6,428	0.06%
2018/04/16	0	0.00	0.7	15.25	15.35	-0.7	6,642	-0.01%
2018/04/12	0	0.00	1	15.25	15.30	-1	6,686	-0.01%
2018/04/11	0	0.00	1	15.25	15.20	-1	6,855	-0.01%
2018/04/10	2	15.10	100	15.15	15.25	-98	6,934	-1.41%
2018/04/09	20	15.15	0	0.00	15.15	20	6,979	0.29%
2018/03/31	30	15.10	0	0.00	15.05	30	7,378	0.41%
2018/03/30	6	14.90	0.1	14.90	14.90	5.9	7,392	0.08%
2018/03/29	30	14.95	0	0.00	14.95	30	7,466	0.40%
2018/03/28	0	0.00	1	14.90	14.90	-1	7,457	-0.01%
2018/03/27	0	0.00	7	15.05	15.00	-7	7,565	-0.09%
2018/03/22	30.5	14.95	0	0.00	14.95	30.5	7,701	0.40%
2018/03/21	1	15.15	0	0.00	14.95	1	7,761	0.01%
2018/03/20	0	0.00	10	15.00	15.05	-10	7,914	-0.13%
2018/03/19	1	15.05	0	0.00	15.05	1	8,048	0.01%
2018/03/15	0.2	14.95	0	0.00	15.00	0.2	8,156	0.00%
2018/03/14	2	15.00	0	0.00	15.05	2	8,200	0.02%
2018/03/12	40	15.01	1	14.95	15.05	39	8,233	0.47%
2018/03/09	10	14.90	0	0.00	14.85	10	8,326	0.12%
2018/03/05	20	14.75	0	0.00	14.70	20	8,945	0.22%
2018/03/02	84	14.90	0	0.00	14.85	84	8,909	0.94%
2018/02/26	5	15.10	0	0.00	15.10	5	8,822	0.06%
2018/02/23	0	0.00	10	15.00	14.95	-10	8,867	-0.11%
2018/02/12	1	14.70	0	0.00	14.75	1	8,945	0.01%
2018/02/09	34	14.61	1	14.70	14.75	33	8,946	0.37%
2018/02/08	17	14.90	0	0.00	15.00	17	8,907	0.19%
2018/02/07	1	14.90	0	0.00	14.85	1	8,928	0.01%
2018/02/06	10	14.55	16	14.50	14.55	-6	8,850	-0.07%
2018/02/02	0.1	15.45	0	0.00	15.45	0.1	8,700	0.00%
2018/01/30	0	0.00	2	15.50	15.55	-2	8,979	-0.02%
2018/01/29	0.4	15.40	0	0.00	15.45	0.4	9,027	0.00%
2018/01/25	12	15.64	0	0.00	15.60	12	8,918	0.13%
2018/01/24	0	0.00	10	15.70	15.70	-10	8,881	-0.11%
2018/01/22	0	0.00	30	15.65	15.75	-30	8,839	-0.34%
2018/01/11	20	16.25	0	0.00	16.10	20	8,685	0.23%
2018/01/09	10	16.10	0	0.00	16.15	10	8,571	0.12%
2018/01/04	1	15.90	0	0.00	16.00	1	8,191	0.01%
2018/01/03	0	0.00	1	15.95	16.05	-1	8,123	-0.01%
2018/01/02	1	16.05	11	16.11	15.95	-10	7,988	-0.13%