長榮航 (2618)-元富-台中券商分點個股進出

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
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/11/21	9	41.50	544	41.12	41.15	-535	42,922	-1.25%	大賣/鉅額交易
2024/11/20	3	41.70	531.5	41.90	41.70	-528.5	42,297	-1.25%	大賣/鉅額交易
2024/11/19	6	41.20	8	41.60	41.55	-2	41,805	0.00%
2024/11/18	2	41.60	25.7	41.69	41.15	-23.7	41,719	-0.06%
2024/11/15	1,000	41.54	286.4	41.21	41.65	713.6	40,625	1.76%	大買/大賣/鉅額交易
2024/11/14	12	40.39	37.2	40.50	40.50	-25.2	39,373	-0.06%
2024/11/13	1	39.45	215	39.80	39.85	-214	38,140	-0.56%	大賣/鉅額交易
2024/11/12	5.1	39.66	235	39.57	39.50	-229.9	38,007	-0.60%	大賣/鉅額交易
2024/11/11	1	39.30	133.6	39.02	39.25	-132.6	37,828	-0.35%	大賣/鉅額交易
2024/11/08	4	38.38	26	38.58	38.40	-22	37,419	-0.06%
2024/11/07	0	0.00	78.5	38.30	38.40	-78.5	37,610	-0.21%
2024/11/06	1	37.75	1	37.80	37.80	0	36,944	0.00%
2024/11/05	1	37.70	1.1	37.89	37.90	-0.1	37,113	0.00%
2024/11/04	0	0.00	3.1	37.75	37.80	-3.1	37,666	-0.01%
2024/11/01	11	36.81	1	37.30	37.50	10	38,812	0.03%
2024/10/30	1	37.60	44	37.43	37.35	-43	38,776	-0.11%
2024/10/29	0	0.00	1	37.45	37.50	-1	38,762	0.00%
2024/10/28	2	38.00	78	38.09	37.95	-76	38,822	-0.20%
2024/10/25	1	37.70	43.1	37.69	37.70	-42.1	38,657	-0.11%
2024/10/24	1	36.95	80.1	37.61	37.55	-79.1	38,517	-0.21%
2024/10/23	2	37.28	24	37.09	37.05	-22	38,518	-0.06%
2024/10/22	3	37.52	20	37.73	37.60	-17	38,814	-0.04%
2024/10/21	5	37.34	6	37.40	37.50	-1	39,187	0.00%
2024/10/18	6	37.57	25.3	37.50	37.30	-19.3	39,852	-0.05%
2024/10/17	2	37.27	10.5	37.38	37.00	-8.5	39,968	-0.02%
2024/10/16	30	36.77	68	36.73	37.05	-38	40,176	-0.09%
2024/10/15	2	36.45	65	36.47	36.30	-63	39,763	-0.16%
2024/10/14	15.1	35.90	1	35.95	35.95	14.1	40,374	0.03%
2024/10/11	0	0.00	4	36.34	36.40	-4	40,685	-0.01%
2024/10/09	12	35.88	0	0.00	35.95	12	41,530	0.03%
2024/10/08	3	36.02	18	36.18	36.40	-15	42,308	-0.04%
2024/10/07	4	35.91	2.5	36.02	36.15	1.5	43,153	0.00%
2024/10/04	51.1	35.87	504	35.85	35.70	-452.9	44,607	-1.02%	大賣/鉅額交易
2024/10/01	42	37.20	19	37.33	37.80	23	45,084	0.05%
2024/09/30	16	37.62	5.2	37.66	37.50	10.8	46,248	0.02%
2024/09/27	11	37.25	20.2	37.60	37.50	-9.2	46,747	-0.02%
2024/09/26	15	37.22	528	37.35	37.30	-513	47,961	-1.07%	大賣/鉅額交易
2024/09/25	3.1	37.79	41	37.88	37.70	-37.9	48,774	-0.08%
2024/09/24	1,003	37.87	153.3	37.83	37.85	849.7	49,577	1.71%	大買/大賣/鉅額交易
2024/09/23	2	37.10	1.2	37.33	37.35	0.8	51,060	0.00%
2024/09/20	11	37.14	14.1	37.26	37.20	-3.1	51,309	-0.01%
2024/09/19	3	36.70	38.2	36.82	37.00	-35.2	51,008	-0.07%
2024/09/18	1	36.30	69.5	36.31	36.20	-68.5	50,748	-0.13%
2024/09/16	2.1	35.85	25.5	35.88	35.90	-23.4	51,163	-0.05%
2024/09/13	0	0.00	6	35.83	35.90	-6	51,804	-0.01%
2024/09/12	14.2	35.42	2.4	35.55	35.55	11.8	53,349	0.02%
2024/09/11	2	35.08	37.1	35.24	35.45	-35.1	55,342	-0.06%
2024/09/10	7	34.76	10	34.78	34.70	-3	55,082	-0.01%
2024/09/09	5	34.76	4	34.65	34.90	1	55,278	0.00%
2024/09/06	89	35.06	7.5	35.32	35.25	81.5	55,528	0.15%
2024/09/05	2	35.30	18	35.79	35.15	-16	56,186	-0.03%
2024/09/04	51.1	35.07	18	35.40	35.15	33.1	57,427	0.06%
2024/09/03	2	35.55	18.2	35.75	35.90	-16.2	58,481	-0.03%
2024/09/02	5	35.56	30	35.40	35.40	-25	59,831	-0.04%
2024/08/30	13	35.45	2	35.58	35.35	11	61,021	0.02%
2024/08/29	30	35.50	56	35.40	35.60	-26	62,186	-0.04%
2024/08/28	1	34.90	2	34.90	34.90	-1	62,943	0.00%
2024/08/27	13	34.58	5	34.75	35.00	8	65,284	0.01%
2024/08/26	3	34.70	5	34.80	34.70	-2	66,615	0.00%
2024/08/23	7	34.63	11	34.76	34.75	-4	68,373	-0.01%
2024/08/22	3	34.72	0	0.00	34.70	3	70,319	0.00%
2024/08/21	8	34.92	37	34.99	34.90	-29	71,095	-0.04%
2024/08/20	1	34.80	19	34.90	34.95	-18	71,928	-0.03%
2024/08/19	5	34.34	5	34.50	34.50	0	73,951	0.00%
2024/08/16	1	34.40	1	34.50	34.50	0	75,513	0.00%
2024/08/15	6	34.56	0	0.00	34.50	6	77,553	0.01%
2024/08/14	2	34.38	14	34.43	34.70	-12	81,144	-0.01%
2024/08/13	10	34.87	14	34.58	34.45	-4	82,963	0.00%
2024/08/12	34.1	33.90	33	34.18	34.45	1.1	84,482	0.00%
2024/08/09	5	32.80	9	33.01	33.25	-4	85,072	0.00%
2024/08/08	11	32.13	6	32.30	32.10	5	85,771	0.01%
2024/08/07	3	32.70	22	32.64	32.60	-19	88,620	-0.02%
2024/08/06	5	31.63	7	31.31	31.40	-2	92,147	0.00%
2024/08/05	72	31.70	4	32.20	30.70	68	93,676	0.07%
2024/08/02	2	33.90	1	33.90	33.85	1	94,328	0.00%
2024/08/01	0	0.00	0.2	34.45	34.55	-0.2	95,899	0.00%
2024/07/31	3	34.20	16.3	34.29	34.45	-13.3	98,124	-0.01%
2024/07/30	6	33.85	0	0.00	34.20	6	102,163	0.01%
2024/07/29	2	34.13	4	34.39	34.15	-2	105,753	0.00%
2024/07/26	5	34.08	5	34.02	34.10	0	107,687	0.00%
2024/07/23	9	33.75	33	34.10	34.15	-24	111,114	-0.02%
2024/07/22	28	32.76	3	32.98	32.90	25	116,882	0.02%
2024/07/19	18.2	33.67	0	0.00	33.50	18.2	120,393	0.02%
2024/07/18	55	34.07	43	34.33	34.30	12	125,777	0.01%
2024/07/17	41.1	34.62	30	34.35	34.35	11.1	127,544	0.01%
2024/07/16	5	34.46	6	34.58	34.35	-1	128,988	0.00%
2024/07/15	42.4	34.55	0	0.00	34.25	42.4	129,659	0.03%
2024/07/12	19.1	34.99	0	0.00	34.90	19.1	129,734	0.01%
2024/07/11	34.5	35.31	1	35.25	35.10	33.5	129,922	0.03%
2024/07/10	59	35.10	32	35.55	35.55	27	130,306	0.02%
2024/07/09	41	35.13	2	35.68	34.80	39	130,207	0.03%
2024/07/08	73	35.78	44	35.46	35.40	29	130,157	0.02%
2024/07/05	118	37.68	1	37.60	37.35	117	131,308	0.09%	大買/鉅額交易
2024/07/04	58	38.31	1,042.2	38.19	37.95	-984.2	129,861	-0.76%	大賣/鉅額交易
2024/07/03	7	38.49	55.2	38.69	38.55	-48.2	129,232	-0.04%
2024/07/02	21	38.98	34.7	39.01	38.50	-13.7	128,594	-0.01%
2024/07/01	2.9	37.98	76.5	38.70	38.75	-73.6	127,506	-0.06%
2024/06/28	80.1	38.40	1,089	38.31	38.15	-1,008.9	126,721	-0.80%	大賣/鉅額交易
2024/06/27	1,007	38.70	110.2	38.74	38.90	896.8	126,318	0.71%	大買/大賣/鉅額交易
2024/06/26	46	37.95	24	37.94	37.85	22	124,066	0.02%
2024/06/25	52	37.30	0.3	37.65	37.75	51.7	123,773	0.04%
2024/06/24	32	37.74	15.7	37.94	37.75	16.4	123,715	0.01%
2024/06/21	52	38.03	93.5	38.07	37.85	-41.4	123,167	-0.03%
2024/06/20	7.3	37.53	12	37.51	37.65	-4.7	122,056	0.00%
2024/06/19	513.4	37.79	201.7	37.32	37.90	311.7	121,459	0.26%	大買/大賣/鉅額交易
2024/06/18	514	37.74	79	37.37	37.30	435	120,017	0.36%	大買/鉅額交易
2024/06/17	58.1	36.11	8	36.16	36.20	50.1	118,232	0.04%
2024/06/14	14	36.16	4	36.14	36.15	10	118,286	0.01%
2024/06/13	56	36.56	7	36.54	36.25	49	118,244	0.04%
2024/06/12	4.1	36.39	16.1	36.45	36.85	-12	118,542	-0.01%
2024/06/11	21	36.93	120.1	37.16	36.70	-99.1	119,852	-0.08%	大賣/
2024/06/07	8	36.75	36	36.79	36.90	-28	118,617	-0.02%
2024/06/06	12	35.62	100	36.55	36.65	-88	118,216	-0.07%
2024/06/05	29	35.49	16	35.79	35.65	13	116,880	0.01%
2024/06/04	51.1	35.21	9	35.36	35.35	42.1	116,871	0.04%
2024/06/03	41	35.44	0	0.00	35.35	41	115,670	0.04%
2024/05/31	32	35.98	20	35.88	35.80	12	114,108	0.01%
2024/05/30	11.1	35.97	46	35.93	35.65	-34.9	112,072	-0.03%
2024/05/29	43.3	36.03	34	36.05	36.05	9.3	110,599	0.01%
2024/05/28	17	36.23	29	36.44	36.25	-12	108,917	-0.01%
2024/05/27	28.1	35.15	16	35.19	35.25	12.1	107,396	0.01%
2024/05/24	34	35.33	34	35.25	35.50	0	106,885	0.00%
2024/05/23	109	34.74	62	34.49	35.20	47	105,857	0.04%	大買/
2024/05/22	34.1	35.43	15.2	35.58	35.25	18.9	103,856	0.02%
2024/05/21	134	35.91	4.1	36.18	35.75	129.9	102,547	0.13%	大買/鉅額交易
2024/05/20	51.7	36.74	22	36.85	36.40	29.7	100,500	0.03%
2024/05/17	44	37.49	205	37.26	37.40	-161	96,928	-0.17%	大賣/鉅額交易
2024/05/16	114	36.47	197.1	36.27	37.00	-83.1	94,905	-0.09%	大買/大賣/
2024/05/15	134	36.11	2	36.50	36.00	132	93,086	0.14%	大買/鉅額交易
2024/05/14	92	36.52	86	36.58	36.40	6	92,641	0.01%
2024/05/13	169.3	36.13	12	36.46	36.40	157.3	91,991	0.17%	大買/鉅額交易
2024/05/10	110	37.46	577	37.06	37.60	-467	89,198	-0.52%	大買/大賣/鉅額交易
2024/05/09	148.1	36.29	11	36.18	35.90	137.1	85,933	0.16%	大買/鉅額交易
2024/05/08	55	36.60	175	36.61	37.25	-120	84,119	-0.14%	大賣/鉅額交易
2024/05/07	31	36.95	53.4	36.93	36.85	-22.4	82,658	-0.03%
2024/05/06	32	37.83	19	37.77	37.35	13	82,642	0.02%
2024/05/03	65	37.83	114	37.81	37.70	-49	80,797	-0.06%	大賣/
2024/05/02	65.4	37.01	90	37.00	37.00	-24.6	76,759	-0.03%
2024/04/30	23	35.48	223	35.78	35.55	-200	73,569	-0.27%	大賣/鉅額交易
2024/04/29	450	37.34	92	36.66	36.25	358	72,151	0.50%	大買/鉅額交易
2024/04/26	37	36.07	229.3	36.12	36.65	-192.3	69,521	-0.28%	大賣/鉅額交易
2024/04/25	47.1	34.68	79	34.82	34.35	-31.9	64,173	-0.05%
2024/04/24	154	34.65	308.8	34.10	34.55	-154.8	60,340	-0.26%	大買/大賣/鉅額交易
2024/04/23	16	32.50	96.7	32.55	32.60	-80.7	54,767	-0.15%
2024/04/22	44	32.11	184	32.17	31.60	-140	52,771	-0.27%	大賣/鉅額交易
2024/04/19	44.8	31.22	3	31.25	31.10	41.8	51,692	0.08%
2024/04/18	29	31.66	19	31.68	31.50	10	51,204	0.02%
2024/04/17	10.1	30.98	1	31.15	31.00	9.1	51,019	0.02%
2024/04/16	219.2	31.17	0	0.00	31.00	219.2	51,251	0.43%	大買/鉅額交易
2024/04/15	14	31.56	3	31.80	31.70	11	50,714	0.02%
2024/04/12	15.3	32.23	0	0.00	32.30	15.3	50,535	0.03%
2024/04/11	22	32.51	158	32.52	32.70	-136	51,146	-0.27%	大賣/鉅額交易
2024/04/10	0	31.78	5	31.76	31.70	-5	50,017	-0.01%
2024/04/09	0	0.00	105	31.95	31.85	-105	51,488	-0.20%	大賣/鉅額交易
2024/04/08	63	31.12	2	31.20	31.15	61	55,358	0.11%
2024/04/03	60	31.50	0	0.00	31.40	60	55,352	0.11%
2024/04/02	4.3	31.98	6.4	31.94	31.95	-2	55,172	0.00%
2024/04/01	2.1	32.23	126.1	32.45	32.35	-124	55,309	-0.22%	大賣/鉅額交易
2024/03/29	0	0.00	149	31.79	31.95	-149	54,782	-0.27%	大賣/鉅額交易
2024/03/28	9.1	31.73	0	0.00	31.60	9.1	55,315	0.02%
2024/03/27	51	31.29	18	31.53	31.70	33	56,306	0.06%
2024/03/26	70.5	30.97	10	31.02	30.95	60.5	56,274	0.11%
2024/03/25	4	31.44	17	31.46	31.40	-13	56,413	-0.02%
2024/03/22	26	31.30	6	31.29	31.35	20	57,499	0.03%
2024/03/21	61.1	31.06	0	0.00	31.15	61.1	58,716	0.10%
2024/03/20	64	31.11	3	31.15	31.05	61	58,705	0.10%
2024/03/19	3	31.33	1	31.45	31.40	2	58,636	0.00%
2024/03/18	65.6	31.13	0.2	31.40	31.20	65.4	58,848	0.11%
2024/03/15	17.1	31.36	3	31.15	31.35	14.1	59,222	0.02%
2024/03/14	78.1	32.23	21	32.94	31.85	57.1	59,051	0.10%
2024/03/13	3.1	32.76	38	32.55	32.60	-34.9	58,765	-0.06%
2024/03/12	18	32.52	64	32.53	32.65	-46	59,807	-0.08%
2024/03/11	156	31.86	0	0.00	31.90	156	58,960	0.26%	大買/鉅額交易
2024/03/08	10	31.67	62	31.86	32.05	-52	58,766	-0.09%
2024/03/07	13	31.33	37	31.29	31.25	-24	58,266	-0.04%
2024/03/06	22	31.06	401	31.05	31.05	-379	58,457	-0.65%	大賣/鉅額交易
2024/03/05	4	31.33	14	31.34	31.25	-10	59,067	-0.02%
2024/03/04	50	31.00	23	31.10	31.10	27	59,580	0.05%
2024/03/01	65.5	31.03	0	0.00	31.05	65.5	60,142	0.11%
2024/02/29	1	30.75	0	0.00	31.45	1	60,698	0.00%
2024/02/27	51.1	30.70	0	0.00	30.70	51.1	61,743	0.08%
2024/02/26	4	30.95	1	31.00	31.05	3	62,874	0.00%
2024/02/23	217.1	30.95	2.6	31.03	30.80	214.5	63,945	0.34%	大買/鉅額交易
2024/02/22	124	31.31	15	31.22	31.20	109	64,466	0.17%	大買/鉅額交易
2024/02/21	10	31.48	0	0.00	31.45	10	65,910	0.02%
2024/02/20	71	31.34	10	31.35	31.40	61	68,022	0.09%
2024/02/19	50	31.40	0	0.00	31.50	50	72,345	0.07%
2024/02/16	0	0.00	1.5	31.38	31.55	-1.5	73,630	0.00%
2024/02/15	65	31.24	70	31.34	31.35	-5	74,006	-0.01%
2024/02/05	8.4	32.19	136.3	32.14	32.25	-127.9	74,070	-0.17%	大賣/鉅額交易
2024/02/02	1	31.95	2	31.95	31.90	-1	73,920	0.00%
2024/02/01	22	31.95	24	32.03	32.05	-2	74,481	0.00%
2024/01/31	11	31.92	50	31.65	31.60	-39	75,321	-0.05%
2024/01/30	2.1	31.63	11	31.80	31.70	-8.9	75,716	-0.01%
2024/01/29	6	31.98	60.1	32.08	31.90	-54.1	76,658	-0.07%
2024/01/26	35.1	30.32	27	30.30	30.40	8.1	76,637	0.01%
2024/01/25	5	30.79	0	0.00	30.75	5	77,227	0.01%
2024/01/24	27.2	30.83	1	30.95	31.05	26.2	78,315	0.03%
2024/01/23	93	30.72	7	30.39	30.50	86	78,079	0.11%
2024/01/22	69.3	30.69	14	30.82	30.55	55.3	77,571	0.07%
2024/01/19	6	31.43	1	31.40	31.10	5	76,903	0.01%
2024/01/18	2	31.63	5	31.56	31.75	-3	76,682	0.00%
2024/01/17	23	31.17	1	31.05	31.05	22	76,761	0.03%
2024/01/16	1	31.55	79	31.55	31.50	-78	76,676	-0.10%
2024/01/15	11	31.89	7	32.04	31.80	4	76,739	0.01%
2024/01/12	59	32.57	43.5	32.62	32.50	15.5	76,555	0.02%
2024/01/11	9	32.44	8	32.38	32.25	1	76,559	0.00%
2024/01/10	25	32.12	3.5	32.01	32.00	21.5	76,706	0.03%
2024/01/09	5	32.50	7	32.74	32.70	-2	77,020	0.00%
2024/01/08	9	32.72	8	32.56	32.55	1	77,513	0.00%
2024/01/05	77	33.07	533	33.23	32.65	-456	77,423	-0.59%	大賣/鉅額交易
2024/01/04	89	33.16	47.3	33.32	33.50	41.8	76,715	0.05%
2024/01/03	94	33.24	185	33.14	32.95	-91	75,922	-0.12%	大賣/
2024/01/02	636	33.29	206.2	32.99	33.50	429.8	74,920	0.57%	大買/大賣/鉅額交易
2023/12/29	4	31.49	5	31.45	31.45	-1	71,841	0.00%
2023/12/28	10	31.45	20	31.02	31.25	-10	72,220	-0.01%
2023/12/27	64.5	31.21	5	31.34	31.10	59.5	72,744	0.08%
2023/12/26	3	31.90	9	31.79	31.60	-6	72,586	-0.01%
2023/12/25	50.5	31.88	13	31.90	31.75	37.5	72,568	0.05%
2023/12/22	18	31.96	105	31.85	31.90	-87	72,029	-0.12%	大賣/
2023/12/21	5.1	31.10	9	30.91	31.15	-3.9	70,927	-0.01%
2023/12/20	55.5	30.44	1	30.35	30.60	54.5	71,212	0.08%
2023/12/19	76.2	30.10	28	30.04	30.15	48.2	71,294	0.07%
2023/12/18	83.2	30.85	504	30.95	30.85	-420.8	70,708	-0.60%	大賣/鉅額交易
2023/12/15	6.1	31.85	7	31.74	31.75	-1	69,651	0.00%
2023/12/14	5	31.72	3	31.90	31.75	2	69,475	0.00%
2023/12/13	6.1	31.68	41	31.70	31.65	-35	69,112	-0.05%
2023/12/12	23	31.93	8	31.89	31.80	15	69,164	0.02%
2023/12/11	10	32.25	507	32.05	32.05	-497	68,982	-0.72%	大賣/鉅額交易
2023/12/08	637	32.61	38.5	32.65	32.35	598.6	68,618	0.87%	大買/鉅額交易
2023/12/07	513	32.10	76	32.01	32.20	437	66,999	0.65%	大買/鉅額交易
2023/12/06	6	31.50	10	31.49	31.45	-4	66,029	-0.01%
2023/12/05	6	31.34	4	31.19	31.15	2	66,173	0.00%
2023/12/04	19.2	31.42	17	31.29	31.50	2.2	66,169	0.00%
2023/12/01	39	31.15	15	31.25	31.10	24	65,686	0.04%
2023/11/30	107	31.15	13	31.21	31.30	94	65,686	0.14%	大買/
2023/11/29	31.2	31.04	14	31.04	31.00	17.2	65,306	0.03%
2023/11/28	10	31.42	12	31.38	31.45	-2	65,224	0.00%
2023/11/27	14.4	31.22	18	31.43	30.90	-3.6	65,471	-0.01%
2023/11/24	43.8	31.40	343	31.50	31.25	-299.2	65,628	-0.46%	大賣/鉅額交易
2023/11/22	24	31.59	14.1	31.83	31.50	9.9	64,365	0.02%
2023/11/21	55	31.41	148.1	31.60	31.40	-93.1	64,286	-0.14%	大賣/
2023/11/20	27	31.18	10	31.37	31.55	17	64,113	0.03%
2023/11/17	228	32.35	605.5	31.98	32.15	-377.5	64,029	-0.59%	大買/大賣/鉅額交易
2023/11/16	362.1	31.50	787	31.75	32.00	-424.9	63,345	-0.67%	大買/大賣/鉅額交易
2023/11/15	10	29.72	70	30.16	30.25	-60	59,406	-0.10%
2023/11/14	65.1	29.47	8	29.35	29.35	57.1	58,775	0.10%
2023/11/13	16	29.63	19	29.51	29.55	-3	59,111	-0.01%
2023/11/10	29	29.72	7	29.82	29.70	22	59,378	0.04%
2023/11/09	13	29.78	11	29.56	29.65	2	60,167	0.00%
2023/11/08	32	29.33	0	0.00	29.25	32	61,041	0.05%
2023/11/07	90	29.40	6.1	29.55	29.60	83.9	62,144	0.14%
2023/11/06	64	30.45	36	30.12	30.10	28	62,457	0.04%
2023/11/03	1,000	29.95	58.1	29.82	30.00	941.9	62,082	1.52%	大買/鉅額交易
2023/11/02	7.1	28.81	25	28.91	28.85	-17.9	61,123	-0.03%
2023/11/01	7.1	28.19	22	28.19	28.60	-14.9	61,576	-0.02%
2023/10/31	7	27.48	5	27.50	27.40	2	60,577	0.00%
2023/10/30	5	27.58	1	27.35	27.40	4	61,133	0.01%
2023/10/27	10	27.86	12	27.79	27.85	-2	61,465	0.00%
2023/10/26	10	27.62	4	27.49	27.30	6	61,540	0.01%
2023/10/25	6	27.58	5	27.60	27.55	1	61,614	0.00%
2023/10/24	7	27.34	17	27.64	27.70	-10	62,275	-0.02%
2023/10/23	2	27.30	26	27.14	27.20	-24	62,462	-0.04%
2023/10/20	20	26.05	57	26.44	26.50	-37	62,627	-0.06%
2023/10/19	9	26.78	1	26.80	26.95	8	62,571	0.01%
2023/10/18	38	26.76	46.2	26.78	26.60	-8.1	63,031	-0.01%
2023/10/17	43	27.10	9	26.93	26.85	34	63,796	0.05%
2023/10/16	76.2	27.67	61	27.53	27.50	15.2	64,578	0.02%
2023/10/13	14	28.81	0	0.00	28.70	14	64,736	0.02%
2023/10/12	0	0.00	36.1	29.03	29.20	-36.1	65,477	-0.06%
2023/10/11	57.7	28.51	0	0.00	28.35	57.7	68,256	0.08%
2023/10/06	73	29.39	31	29.36	29.25	42	70,395	0.06%
2023/10/05	75	29.83	104.2	29.71	29.75	-29.2	71,183	-0.04%	大賣/
2023/10/04	19	28.43	2	28.53	28.30	17	71,694	0.02%
2023/10/03	85.2	29.05	26.1	28.90	28.90	59.1	71,898	0.08%
2023/10/02	344.1	29.55	0	0.00	29.45	344.1	72,665	0.47%	大買/鉅額交易
2023/09/28	8	29.86	2.2	30.00	29.75	5.8	73,856	0.01%
2023/09/27	3	30.18	0.2	30.03	30.00	2.8	77,735	0.00%
2023/09/26	4.1	29.80	0	0.00	29.75	4.1	78,753	0.01%
2023/09/25	62	30.04	45	30.00	30.00	17	80,116	0.02%
2023/09/22	9.4	29.25	7.1	29.42	29.65	2.3	80,792	0.00%
2023/09/21	34	29.85	13	29.95	29.60	21	82,446	0.03%
2023/09/20	12.2	30.04	4.1	30.06	29.95	8.1	84,301	0.01%
2023/09/19	13	30.37	0	0.00	30.25	13	87,030	0.01%
2023/09/18	1	30.55	0	0.00	30.50	1	88,705	0.00%
2023/09/15	26	30.60	2	30.68	30.65	24	90,329	0.03%
2023/09/14	3.1	30.53	9	30.58	30.80	-5.9	91,828	-0.01%
2023/09/13	22.3	30.41	17	30.76	30.70	5.3	93,299	0.01%
2023/09/12	15	30.70	14.1	30.85	30.70	0.9	97,478	0.00%
2023/09/11	49.5	30.61	0	0.00	30.35	49.5	104,860	0.05%
2023/09/08	26.1	31.11	1	31.00	30.95	25.1	110,902	0.02%
2023/09/07	216.2	31.59	0	0.00	31.25	216.2	112,551	0.19%	大買/鉅額交易
2023/09/06	35	31.72	0	0.00	31.65	35	114,490	0.03%
2023/09/05	31.1	31.80	0	0.00	31.80	31.1	115,443	0.03%
2023/09/04	57	31.80	10.1	31.95	32.05	46.9	117,118	0.04%
2023/09/01	73	32.11	16.2	32.05	32.00	56.8	118,249	0.05%
2023/08/31	51.1	31.57	5	31.44	31.50	46.1	119,485	0.04%
2023/08/30	59.3	31.97	1	31.85	31.80	58.3	120,792	0.05%
2023/08/29	5.1	32.24	1	32.15	32.30	4.1	123,359	0.00%
2023/08/28	78	32.36	11	32.65	32.05	67	127,421	0.05%
2023/08/25	34	33.27	8	33.26	33.05	26	128,346	0.02%
2023/08/24	52	33.24	0	0.00	33.30	52	129,959	0.04%
2023/08/23	55.1	33.87	3	33.80	33.30	52.1	133,086	0.04%
2023/08/22	22	34.04	46.1	34.26	33.90	-24.1	134,378	-0.02%
2023/08/21	20.7	33.11	9.9	33.27	33.00	10.9	135,442	0.01%
2023/08/18	35.1	33.29	3.3	33.41	33.20	31.7	136,919	0.02%
2023/08/17	22	33.33	6	33.34	33.50	16	139,316	0.01%
2023/08/16	37	33.67	27	33.61	33.50	10	142,573	0.01%
2023/08/15	23	34.46	15	34.64	34.15	8	147,078	0.01%
2023/08/14	19.3	34.56	12	34.48	34.10	7.3	146,864	0.00%
2023/08/11	19.1	35.29	18.1	35.81	35.55	1	145,727	0.00%
2023/08/10	13.1	35.99	45.2	36.49	36.60	-32.1	144,313	-0.02%
2023/08/09	63	36.51	47.1	36.53	36.15	15.9	143,920	0.01%
2023/08/08	15	36.07	21.4	35.87	35.80	-6.4	143,707	0.00%
2023/08/07	63.3	34.92	7	34.78	35.05	56.3	144,189	0.04%
2023/08/04	3.1	36.22	10	36.45	36.45	-7	144,425	0.00%
2023/08/02	26.1	37.05	13	36.77	36.70	13.1	144,143	0.01%
2023/08/01	10	36.85	16.5	37.52	37.40	-6.5	143,342	0.00%
2023/07/31	12.1	36.90	2	37.20	36.75	10.1	142,690	0.01%
2023/07/28	6.1	37.51	19	37.48	37.55	-12.9	142,083	-0.01%
2023/07/27	27	37.40	21.5	37.86	37.85	5.5	141,456	0.00%
2023/07/26	10	37.30	6	37.26	37.10	4	140,464	0.00%
2023/07/25	13.1	36.63	23.7	36.82	36.90	-10.6	139,896	-0.01%
2023/07/24	22.1	36.68	12.1	36.78	36.75	10	139,784	0.01%
2023/07/21	11.1	37.27	3.1	37.63	37.10	8	139,327	0.01%
2023/07/20	13.1	37.11	118	37.23	37.55	-104.9	138,483	-0.08%	大賣/鉅額交易
2023/07/19	82.2	36.16	18	36.56	36.10	64.2	136,849	0.05%
2023/07/18	15.8	37.55	27	37.45	37.40	-11.2	134,997	-0.01%
2023/07/17	46.2	36.96	180	37.01	37.05	-133.8	133,707	-0.10%	大賣/鉅額交易
2023/07/14	172.6	37.49	86	37.26	37.05	86.6	132,464	0.07%	大買/
2023/07/13	196.3	40.02	12.1	39.89	39.75	184.2	128,916	0.14%	大買/鉅額交易
2023/07/12	41	40.70	130	40.81	40.90	-89	126,050	-0.07%	大賣/
2023/07/11	36.3	40.30	50	40.50	40.30	-13.7	124,580	-0.01%
2023/07/10	39.1	39.85	39	39.77	39.70	0.1	123,196	0.00%
2023/07/07	43	39.94	23.3	39.95	39.80	19.8	122,274	0.02%
2023/07/06	27.1	39.51	66	39.62	39.80	-39	120,638	-0.03%
2023/07/05	1,164	41.47	1,555.2	40.94	40.00	-391.2	118,877	-0.33%	大買/大賣/鉅額交易
2023/07/04	169.2	40.42	261.1	40.00	40.20	-91.9	114,639	-0.08%	大買/大賣/
2023/07/03	62.1	39.80	78	40.32	40.10	-16	113,426	-0.01%
2023/06/30	47.1	39.98	419	39.84	39.80	-372	111,771	-0.33%	大賣/鉅額交易
2023/06/29	78.2	40.20	48	40.38	40.45	30.2	110,353	0.03%
2023/06/28	824.1	40.84	82	41.05	41.25	742.1	108,199	0.69%	大買/鉅額交易
2023/06/27	42.4	39.81	649	39.44	39.20	-606.7	105,885	-0.57%	大賣/鉅額交易
2023/06/26	611	41.11	38	41.10	41.35	573	102,709	0.56%	大買/鉅額交易
2023/06/21	3	39.97	22	40.50	40.45	-19	100,689	-0.02%
2023/06/20	141.2	40.06	881.8	39.92	39.85	-740.6	98,829	-0.75%	大買/大賣/鉅額交易
2023/06/19	37.1	40.92	847.1	41.02	40.70	-810	96,875	-0.84%	大賣/鉅額交易
2023/06/16	981.6	40.55	1,270	40.42	40.20	-288.5	94,814	-0.30%	大買/大賣/鉅額交易
2023/06/15	873	41.19	168.8	40.93	41.35	704.2	90,125	0.78%	大買/大賣/鉅額交易
2023/06/14	743.3	39.60	169.3	38.85	39.65	574	82,366	0.70%	大買/大賣/鉅額交易
2023/06/13	816.1	36.04	57.1	35.88	36.20	759	76,265	1.00%	大買/鉅額交易
2023/06/12	51.6	34.38	42	34.55	34.85	9.6	74,525	0.01%
2023/06/09	17	36.16	20	35.98	35.85	-3	73,552	0.00%
2023/06/08	38	35.43	841.1	34.96	35.90	-803.1	72,502	-1.11%	大賣/鉅額交易
2023/06/07	129	35.76	51.1	35.56	35.60	77.9	71,507	0.11%	大買/
2023/06/06	830	36.22	53	36.11	35.85	777	70,950	1.10%	大買/鉅額交易
2023/06/05	59.8	35.73	2,296	35.76	35.55	-2,236.2	69,179	-3.23%	大賣/鉅額交易
2023/06/02	673	36.40	183.1	36.16	36.45	489.9	67,042	0.73%	大買/大賣/鉅額交易
2023/06/01	748.1	35.90	83.3	35.29	36.00	664.8	63,771	1.04%	大買/鉅額交易
2023/05/31	60.5	33.83	63	34.08	33.95	-2.5	59,325	0.00%
2023/05/30	983.1	33.47	1,034.3	33.74	33.55	-51.2	57,565	-0.09%	大買/大賣/
2023/05/29	1,014	33.35	420.6	33.48	33.60	593.4	55,237	1.07%	大買/大賣/鉅額交易
2023/05/26	633.1	32.77	405.1	32.05	32.30	228.1	51,682	0.44%	大買/大賣/鉅額交易
2023/05/25	62.4	31.58	45.3	31.53	31.55	17.2	49,054	0.03%
2023/05/24	108	30.65	21	30.87	31.00	87	47,021	0.19%	大買/
2023/05/23	91.1	30.89	281.1	30.37	30.35	-190	45,941	-0.41%	大賣/鉅額交易
2023/05/22	139.3	29.91	266	30.55	30.70	-126.7	44,192	-0.29%	大買/大賣/鉅額交易
2023/05/19	93	28.95	253.2	29.71	29.60	-160.2	41,175	-0.39%	大賣/鉅額交易
2023/05/18	202	28.25	150.1	28.33	28.30	51.9	38,279	0.14%	大買/大賣/
2023/05/17	3.2	28.00	31	28.18	28.05	-27.8	37,791	-0.07%
2023/05/16	50	28.10	70	28.11	28.05	-20	37,987	-0.05%
2023/05/15	60	28.03	50	27.80	27.80	10	37,331	0.03%
2023/05/12	50	27.33	41	27.55	28.00	9	37,146	0.02%
2023/05/11	72	27.73	23	27.66	27.65	49	36,393	0.13%
2023/05/10	187.7	28.09	149.1	28.17	28.00	38.6	35,316	0.11%	大買/大賣/
2023/05/09	6	27.19	9	27.23	27.15	-3	33,860	-0.01%
2023/05/08	0	0.00	23	27.33	27.20	-23	34,082	-0.07%
2023/05/05	3	27.05	5	27.05	27.05	-2	34,171	-0.01%
2023/05/04	2	26.95	0	0.00	26.95	2	35,153	0.01%
2023/05/03	0	0.00	14	26.99	27.10	-14	36,710	-0.04%
2023/05/02	0	0.00	2	27.05	27.05	-2	37,136	-0.01%
2023/04/28	5	26.85	62	26.79	26.85	-57	37,564	-0.15%
2023/04/27	57	26.40	61	26.54	26.35	-4	37,696	-0.01%
2023/04/26	13	25.28	21	25.32	25.55	-8	37,400	-0.02%
2023/04/25	7.5	25.83	2	26.00	25.65	5.5	37,844	0.01%
2023/04/24	31	25.94	1.5	26.15	25.95	29.5	37,892	0.08%
2023/04/21	3	26.05	18	26.07	26.00	-15	38,839	-0.04%
2023/04/20	7	26.46	1	26.35	26.25	6	38,808	0.02%
2023/04/19	11	26.66	3	26.75	26.65	8	38,802	0.02%
2023/04/18	8	26.71	24	26.76	26.65	-16	38,736	-0.04%
2023/04/17	19	27.08	2	27.05	27.05	17	38,771	0.04%
2023/04/14	7	27.09	12	27.39	27.30	-5	38,614	-0.01%
2023/04/13	20	27.53	82	27.44	27.25	-62	38,894	-0.16%
2023/04/12	2	26.68	0	0.00	26.60	2	38,246	0.01%
2023/04/11	0.2	26.75	14	26.75	26.80	-13.8	38,461	-0.04%
2023/04/10	13	26.50	2	26.50	26.55	11	38,782	0.03%
2023/04/07	12	26.52	6	26.51	26.50	6	40,130	0.01%
2023/04/06	31	26.59	0	0.00	26.45	31	40,482	0.08%
2023/03/31	14	26.93	6.2	26.91	26.85	7.8	40,614	0.02%
2023/03/30	10.2	26.98	0	27.15	27.00	10.2	41,445	0.02%
2023/03/29	5	27.15	44	27.14	27.15	-39	41,579	-0.09%
2023/03/28	6	27.00	2	26.80	26.70	4	41,740	0.01%
2023/03/27	1	26.30	3	26.47	26.60	-2	41,880	0.00%
2023/03/24	50.1	26.45	2	26.55	26.40	48.1	42,583	0.11%
2023/03/23	9.2	26.64	12	26.70	26.60	-2.8	43,448	-0.01%
2023/03/22	21	26.47	13	26.60	26.60	8	43,569	0.02%
2023/03/21	7	26.24	5	26.35	26.15	2	43,636	0.00%
2023/03/20	22	26.16	23	26.23	26.20	-1	43,926	0.00%
2023/03/17	28	26.00	20	25.98	26.10	8	44,419	0.02%
2023/03/16	54.6	26.11	18	26.10	25.75	36.6	44,575	0.08%
2023/03/15	16	26.86	20	26.92	26.70	-4	44,489	-0.01%
2023/03/14	90.5	26.85	0	0.00	26.50	90.5	45,546	0.20%
2023/03/13	22	27.25	29	27.63	27.80	-7	45,381	-0.02%
2023/03/10	59	27.86	14.1	28.02	27.70	44.9	45,249	0.10%
2023/03/09	15	28.69	25	28.67	28.75	-10	44,861	-0.02%
2023/03/08	4.1	28.15	10	28.19	28.30	-5.9	45,229	-0.01%
2023/03/07	18	28.30	0	0.00	28.30	18	47,061	0.04%
2023/03/06	5	28.35	1	28.35	28.30	4	47,196	0.01%
2023/03/03	50	28.41	10	28.45	28.35	40	47,463	0.08%
2023/03/02	30	28.30	6	28.45	28.30	24	47,514	0.05%
2023/03/01	14	28.01	0	0.00	28.05	14	47,400	0.03%
2023/02/24	10	28.36	4	28.33	28.30	6	47,038	0.01%
2023/02/23	8	28.57	5	28.80	28.55	3	46,949	0.01%
2023/02/22	23	28.50	8	28.48	28.50	15	47,364	0.03%
2023/02/21	45	29.08	8	28.98	28.90	37	46,997	0.08%
2023/02/20	29	29.68	78.1	30.03	29.60	-49	46,359	-0.11%
2023/02/17	29	29.42	6	29.67	29.30	23	45,261	0.05%
2023/02/16	20	29.68	100	29.63	29.70	-80	44,632	-0.18%
2023/02/15	28	28.79	0	0.00	28.50	28	42,653	0.07%
2023/02/14	1	28.70	19	28.93	28.85	-18	42,477	-0.04%
2023/02/13	20	28.55	5	28.58	28.20	15	42,233	0.04%
2023/02/10	18	28.66	24	28.33	28.45	-6	43,516	-0.01%
2023/02/09	6	29.13	1	29.15	29.05	5	44,094	0.01%
2023/02/08	20.1	29.14	3	29.20	29.10	17.1	44,902	0.04%
2023/02/07	17	29.27	998	29.20	29.20	-981	44,953	-2.18%	大賣/鉅額交易
2023/02/06	12	29.46	36	29.48	29.45	-24	44,848	-0.05%
2023/02/03	0	0.00	4	29.30	29.30	-4	44,870	-0.01%
2023/02/02	89	29.42	13	29.44	29.35	76	44,917	0.17%
2023/02/01	1,030	29.82	87	29.80	29.95	943	44,696	2.11%	大買/鉅額交易
2023/01/31	12	28.93	47	29.05	29.00	-35	43,648	-0.08%
2023/01/30	15	28.58	39.1	28.83	28.90	-24.1	43,543	-0.06%
2023/01/17	19	28.29	2	28.30	28.40	17	43,399	0.04%
2023/01/16	7	28.50	10	28.50	28.50	-3	43,402	-0.01%
2023/01/13	11	28.59	16	28.68	28.65	-5	43,940	-0.01%
2023/01/12	4	28.30	11	28.25	28.35	-7	44,024	-0.02%
2023/01/11	10	28.79	45	28.88	28.35	-35	44,394	-0.08%
2023/01/10	0.3	28.45	0	0.00	28.30	0.3	44,381	0.00%
2023/01/09	0	0.00	6	28.31	28.30	-6	46,172	-0.01%
2023/01/06	0	0.00	23	28.10	28.05	-23	49,267	-0.05%
2023/01/05	0	0.00	1	28.30	28.00	-1	51,311	0.00%
2023/01/04	0.2	28.15	3	28.15	28.20	-2.8	51,783	-0.01%
2023/01/03	9	27.43	5	27.98	28.15	4	52,440	0.01%
2022/12/30	19	28.32	3	28.40	28.15	16	52,944	0.03%
2022/12/29	11	27.83	5	28.09	28.15	6	53,529	0.01%
2022/12/28	22.1	28.31	7	28.31	28.20	15.1	53,881	0.03%
2022/12/27	15	29.04	18	29.19	28.45	-3	54,409	-0.01%
2022/12/26	13	28.23	13	28.52	28.15	0	53,802	0.00%
2022/12/23	9	28.12	1	28.10	28.10	8	55,178	0.01%
2022/12/22	9	28.61	43	28.76	28.70	-34	56,577	-0.06%
2022/12/21	6	27.54	2	27.63	27.65	4	59,244	0.01%
2022/12/20	18	27.53	14	27.66	27.05	4	61,158	0.01%
2022/12/19	6	28.35	403	28.30	27.95	-397	61,954	-0.64%	大賣/鉅額交易
2022/12/16	105.1	28.75	69	28.63	28.60	36.1	64,207	0.06%	大買/
2022/12/15	407	28.82	57	28.85	28.75	350	67,528	0.52%	大買/鉅額交易
2022/12/14	20	28.00	0	0.00	28.20	20	67,576	0.03%
2022/12/13	16	27.84	0	0.00	27.75	16	69,617	0.02%
2022/12/12	2	28.10	201	28.64	28.05	-199	70,120	-0.28%	大賣/鉅額交易
2022/12/09	5	28.37	19.1	28.48	28.35	-14.1	70,747	-0.02%
2022/12/08	221	28.14	6	28.04	28.05	215	70,674	0.30%	大買/鉅額交易
2022/12/07	26	27.65	6	28.00	28.00	20	70,633	0.03%
2022/12/06	84	28.62	73	28.84	27.80	11	70,668	0.02%
2022/12/05	36	28.07	50	28.37	28.40	-14	70,019	-0.02%
2022/12/02	7	27.87	6	27.78	27.60	1	69,224	0.00%
2022/12/01	18.1	27.94	5	27.89	27.80	13.1	69,356	0.02%
2022/11/30	32	27.74	10.5	27.87	27.95	21.5	69,041	0.03%
2022/11/29	34	27.60	80	27.47	28.30	-46	68,147	-0.07%
2022/11/28	0	0.00	7	26.24	26.25	-7	67,058	-0.01%
2022/11/25	3	26.28	20	26.54	26.05	-17	67,650	-0.03%
2022/11/24	4	26.23	0	0.00	26.15	4	68,509	0.01%
2022/11/23	2	26.00	13	26.01	26.05	-11	68,800	-0.02%
2022/11/22	11	25.79	3	25.77	25.70	8	70,333	0.01%
2022/11/21	4	25.75	3	25.85	25.75	1	73,699	0.00%
2022/11/18	17	26.35	41	26.43	26.25	-24	73,689	-0.03%
2022/11/17	3	26.08	5	25.87	25.95	-2	73,278	0.00%
2022/11/16	9	25.95	9.5	25.90	25.75	-0.5	73,327	0.00%
2022/11/15	41	26.05	9	26.09	26.05	32	73,378	0.04%
2022/11/14	38	25.95	4	26.01	26.05	34	73,582	0.05%
2022/11/11	30	26.40	74	25.84	25.70	-44	73,390	-0.06%
2022/11/10	5	25.50	2	25.63	25.50	3	73,202	0.00%
2022/11/09	71	25.81	39	25.67	25.55	32	73,752	0.04%
2022/11/08	118.3	25.20	144	25.60	25.40	-25.7	73,733	-0.03%	大買/大賣/
2022/11/07	49	24.56	23	24.51	24.50	26	72,819	0.04%
2022/11/04	10.1	24.12	78	24.00	25.00	-67.9	72,333	-0.09%
2022/11/03	19.5	23.31	0	0.00	23.35	19.5	71,899	0.03%
2022/11/02	87	23.87	58	23.80	23.75	29	72,104	0.04%
2022/11/01	8	23.36	11	23.66	23.85	-3	72,271	0.00%
2022/10/31	7	23.57	2	23.43	23.40	5	72,665	0.01%
2022/10/28	40.6	24.08	20	24.22	23.65	20.6	73,739	0.03%
2022/10/27	10	23.42	12	23.55	23.75	-2	73,993	0.00%
2022/10/26	11	22.89	8	23.03	22.90	3	74,386	0.00%
2022/10/25	31	23.27	19	23.20	23.10	12	74,883	0.02%
2022/10/24	12	23.71	16	23.77	23.40	-4	75,085	-0.01%
2022/10/21	31	23.60	16	23.36	23.15	15	75,819	0.02%
2022/10/20	22	23.25	16	23.34	23.50	6	75,858	0.01%
2022/10/19	27	24.26	31	24.24	24.10	-4	75,776	-0.01%
2022/10/18	46	24.51	52	24.58	24.30	-6	75,727	-0.01%
2022/10/17	73	23.46	102	23.49	24.25	-29	75,545	-0.04%	大賣/
2022/10/14	122.7	24.44	101	24.37	24.35	21.7	75,165	0.03%	大買/大賣/
2022/10/13	79	25.89	17	25.30	25.15	62	73,789	0.08%
2022/10/12	28	28.04	6	28.03	27.90	22	74,013	0.03%
2022/10/11	12	28.35	86	27.97	28.10	-74	74,680	-0.10%
2022/10/07	41	29.05	29	29.23	29.15	12	75,082	0.02%
2022/10/06	2	28.00	8	28.21	28.60	-6	75,752	-0.01%
2022/10/05	22	28.13	9	27.92	27.85	13	78,491	0.02%
2022/10/04	33	28.15	10	28.26	27.90	23	79,377	0.03%
2022/10/03	109.4	28.48	5	28.20	28.00	104.4	79,710	0.13%	大買/鉅額交易
2022/09/30	35.6	27.57	28	27.93	28.20	7.6	80,772	0.01%
2022/09/29	60.5	28.57	34	28.69	28.80	26.5	81,050	0.03%
2022/09/28	133.3	28.77	34	28.18	27.90	99.3	80,807	0.12%	大買/
2022/09/27	61.3	30.64	70	30.48	31.00	-8.8	79,397	-0.01%
2022/09/26	15	31.92	25.6	31.88	31.85	-10.6	79,096	-0.01%
2022/09/23	63	33.19	27	33.14	32.75	36	80,227	0.04%
2022/09/22	115	35.29	2,047	35.53	33.90	-1,932	79,488	-2.43%	大買/大賣/鉅額交易
2022/09/21	68	34.92	5	34.93	35.10	63	76,689	0.08%
2022/09/20	2,003	35.09	70	34.77	35.10	1,933	76,762	2.52%	大買/鉅額交易
2022/09/19	2	33.73	8	34.16	33.95	-6	76,251	-0.01%
2022/09/16	67.2	34.05	20	34.07	33.95	47.2	77,260	0.06%
2022/09/15	1	33.85	29	33.85	33.75	-28	78,936	-0.04%
2022/09/14	16	33.17	300	33.18	33.45	-284	82,255	-0.35%	大賣/鉅額交易
2022/09/13	29	33.85	4	33.86	33.85	25	84,598	0.03%
2022/09/12	306.9	33.80	21	33.98	33.90	285.9	86,097	0.33%	大買/鉅額交易
2022/09/08	4	32.95	29	33.03	33.15	-25	89,164	-0.03%
2022/09/07	7	32.37	7	32.23	32.20	0	90,172	0.00%
2022/09/06	22.5	32.83	12	33.15	32.70	10.5	90,728	0.01%
2022/09/05	10	32.62	206	32.80	32.60	-196	92,084	-0.21%	大賣/鉅額交易
2022/09/02	30	33.14	0	0.00	32.80	30	93,294	0.03%
2022/09/01	35.1	33.76	30	33.93	33.65	5.1	94,256	0.01%
2022/08/31	225	34.19	29	33.78	33.75	196	94,305	0.21%	大買/鉅額交易
2022/08/30	4	33.08	8	33.02	33.00	-4	94,290	0.00%
2022/08/29	40.2	32.80	9	32.88	32.60	31.2	95,204	0.03%
2022/08/26	503	34.01	513.8	34.26	34.15	-10.8	95,233	-0.01%	大買/大賣/
2022/08/25	4	31.94	6	32.13	31.85	-2	94,523	0.00%
2022/08/24	2	31.68	20	31.69	31.55	-18	95,461	-0.02%
2022/08/23	1	31.80	0	0.00	31.80	1	100,430	0.00%
2022/08/22	1.1	31.40	6	31.90	32.00	-5	102,627	0.00%
2022/08/19	8.2	31.76	6	32.03	31.70	2.2	103,937	0.00%
2022/08/18	0	0.00	7	32.11	32.30	-7	105,384	-0.01%
2022/08/17	10	32.31	24	32.30	32.20	-14	107,044	-0.01%
2022/08/16	17	32.08	13.4	32.11	32.10	3.6	107,782	0.00%
2022/08/15	12	31.42	11	31.32	31.60	1	108,796	0.00%
2022/08/12	8	31.61	10	31.70	31.75	-2	109,850	0.00%
2022/08/11	24	32.02	13	32.00	31.95	11	112,567	0.01%
2022/08/10	10	31.59	11	31.74	31.65	-1	113,440	0.00%
2022/08/09	3.3	31.68	15	31.78	31.60	-11.7	114,936	-0.01%
2022/08/08	9	31.29	2	31.60	31.65	7	116,329	0.01%
2022/08/05	23	31.46	27	31.26	31.70	-4	119,333	0.00%
2022/08/04	37.1	29.94	37	29.90	30.55	0.1	123,675	0.00%
2022/08/03	65.4	30.97	21	30.96	30.75	44.4	124,038	0.04%
2022/08/02	34.4	31.86	1	31.90	31.55	33.4	124,855	0.03%
2022/08/01	15.1	33.26	13.5	32.99	32.95	1.6	125,884	0.00%
2022/07/29	2	33.90	8	33.99	33.90	-6	126,359	0.00%
2022/07/28	63	34.22	68	33.79	33.60	-5	127,707	0.00%
2022/07/27	55	34.01	62	34.22	34.30	-7	128,412	-0.01%
2022/07/26	6	33.98	6	33.84	33.80	0	130,003	0.00%
2022/07/25	13	33.72	23	33.99	33.95	-10	132,455	-0.01%
2022/07/22	3	34.03	12	33.96	34.15	-9	133,787	-0.01%
2022/07/21	60	34.35	67.7	34.21	34.25	-7.7	136,095	-0.01%
2022/07/20	78	34.44	97	34.06	34.00	-19	138,831	-0.01%
2022/07/19	36	33.37	56.3	33.72	34.15	-20.3	139,958	-0.01%
2022/07/18	55	32.86	225	33.35	33.15	-170	140,182	-0.12%	大賣/鉅額交易
2022/07/15	33	32.33	3	32.30	32.35	30	140,536	0.02%
2022/07/14	60	32.78	54	32.87	32.90	6	142,385	0.00%
2022/07/13	2,135	34.14	2,128	32.96	33.00	7	143,843	0.00%	大買/大賣/
2022/07/12	87	31.92	1,067	31.63	31.65	-980	144,495	-0.68%	大賣/鉅額交易
2022/07/11	1,054.2	32.91	93	32.81	32.80	961.2	147,671	0.65%	大買/鉅額交易
2022/07/08	3	32.20	61	32.98	32.10	-58	154,058	-0.04%
2022/07/07	7	31.48	17	32.14	32.40	-10	161,643	-0.01%
2022/07/06	80	31.96	61	31.53	31.60	19	163,831	0.01%
2022/07/05	115.3	31.92	67	31.86	32.30	48.3	165,592	0.03%	大買/
2022/07/04	99	30.62	142	31.01	31.05	-43	166,621	-0.03%	大賣/
2022/07/01	78	30.61	64.3	29.88	29.75	13.7	168,453	0.01%
2022/06/30	75	31.49	122	31.80	31.65	-47	168,841	-0.03%	大賣/
2022/06/29	47	30.64	103.2	31.46	31.60	-56.2	168,883	-0.03%	大賣/
2022/06/28	7.2	30.60	24	30.93	31.20	-16.8	169,130	-0.01%
2022/06/27	80.5	31.23	50	31.12	31.20	30.5	169,867	0.02%
2022/06/24	91	30.46	49	30.82	30.30	42	170,737	0.02%
2022/06/23	87	30.96	20	31.15	30.35	67	169,859	0.04%
2022/06/22	210	31.84	249	31.51	31.75	-39	169,261	-0.02%	大買/大賣/
2022/06/21	65	30.78	110	30.74	31.55	-45	167,962	-0.03%	大賣/
2022/06/20	37.1	29.52	35	29.30	28.70	2.1	167,436	0.00%
2022/06/17	166.1	29.85	224	29.62	29.90	-58	168,281	-0.03%	大買/大賣/
2022/06/16	1,032	31.82	39	32.58	31.45	993	167,078	0.59%	大買/鉅額交易
2022/06/15	44	32.60	48	32.41	32.10	-4	169,917	0.00%
2022/06/14	48.1	32.07	11.1	32.06	32.35	37	175,565	0.02%
2022/06/13	27.2	32.93	22	32.92	32.65	5.2	177,186	0.00%
2022/06/10	56.1	33.25	37	33.31	32.85	19.1	178,491	0.01%
2022/06/09	30	33.99	10	34.13	34.15	20	178,212	0.01%
2022/06/08	77	33.83	5	33.65	33.85	72	179,405	0.04%
2022/06/07	44	34.38	1,434	34.46	34.10	-1,390	182,089	-0.76%	大賣/鉅額交易
2022/06/06	41.3	34.82	1,007	34.65	34.90	-965.7	183,639	-0.53%	大賣/鉅額交易
2022/06/02	870	35.33	125.5	35.28	35.50	744.5	186,884	0.40%	大買/大賣/鉅額交易
2022/06/01	19	34.29	22	34.25	34.20	-3	188,957	0.00%
2022/05/31	1,729	34.41	25	34.34	34.10	1,704	191,612	0.89%	大買/鉅額交易
2022/05/30	65	34.10	54	34.19	34.20	11	191,231	0.01%
2022/05/27	20	33.44	14	33.54	32.90	6	193,703	0.00%
2022/05/26	70	33.18	56	32.79	32.85	14	196,971	0.01%
2022/05/25	82	32.64	109	33.24	33.55	-27	201,732	-0.01%	大賣/
2022/05/24	66	32.50	62	32.14	31.95	4	209,891	0.00%
2022/05/23	14	32.12	109	32.07	32.35	-95	216,163	-0.04%	大賣/
2022/05/20	89	30.78	82	30.80	30.70	7	221,814	0.00%
2022/05/19	162	30.47	136	30.09	30.75	26	226,788	0.01%	大買/大賣/
2022/05/18	107	32.28	113	32.15	31.75	-6	234,923	0.00%	大買/大賣/
2022/05/17	80	32.04	353	32.08	31.80	-273	243,387	-0.11%	大賣/鉅額交易
2022/05/16	37	32.08	425	31.89	32.25	-388	247,932	-0.16%	大賣/鉅額交易
2022/05/13	101	31.52	662	31.73	31.80	-561	253,732	-0.22%	大買/大賣/鉅額交易
2022/05/12	1,082	32.12	746	33.66	31.15	336	254,671	0.13%	大買/大賣/鉅額交易
2022/05/11	128.2	35.07	190	34.70	34.55	-61.8	254,975	-0.02%	大買/大賣/
2022/05/10	42	35.08	63	34.59	35.70	-21	257,234	-0.01%
2022/05/09	115	35.75	1,555	35.59	35.00	-1,440	259,304	-0.56%	大買/大賣/鉅額交易
2022/05/06	566	36.01	30	36.02	36.20	536	260,951	0.21%	大買/鉅額交易
2022/05/05	1,044.3	35.84	58	35.81	35.90	986.3	261,435	0.38%	大買/鉅額交易
2022/05/04	107	35.95	115	35.79	35.70	-8	259,883	0.00%	大買/大賣/
2022/05/03	108	35.81	117	35.77	35.50	-9	258,777	0.00%	大買/大賣/
2022/04/29	109	35.02	180.2	35.44	35.65	-71.2	257,165	-0.03%	大買/大賣/
2022/04/28	67	34.30	25.5	34.41	33.75	41.5	254,926	0.02%
2022/04/27	134.4	34.19	182.1	33.98	34.60	-47.7	253,462	-0.02%	大買/大賣/
2022/04/26	211.2	36.09	102	35.65	35.05	109.2	251,105	0.04%	大買/大賣/鉅額交易
2022/04/25	69	35.23	41	35.74	36.25	28	247,302	0.01%
2022/04/22	54	35.63	79.1	36.07	36.15	-25.1	244,832	-0.01%
2022/04/21	128.1	35.32	139	35.57	35.65	-10.9	243,174	0.00%	大買/大賣/
2022/04/20	197.5	35.58	1,554	35.21	34.80	-1,356.5	242,518	-0.56%	大買/大賣/鉅額交易
2022/04/19	1,539	35.63	171.5	35.38	35.35	1,367.5	240,763	0.57%	大買/大賣/鉅額交易
2022/04/18	188.6	34.83	2,084	34.80	34.45	-1,895.5	238,385	-0.80%	大買/大賣/鉅額交易
2022/04/15	161	36.57	2,122	36.73	36.30	-1,961	235,455	-0.83%	大買/大賣/鉅額交易
2022/04/14	2,021	37.42	219.1	36.62	37.35	1,802	233,728	0.77%	大買/大賣/鉅額交易
2022/04/13	896.5	35.50	171	35.63	35.25	725.5	227,102	0.32%	大買/大賣/鉅額交易
2022/04/12	249	33.31	299	33.80	34.10	-50	218,849	-0.02%	大買/大賣/
2022/04/11	89.2	33.12	102	33.61	33.65	-12.8	215,853	-0.01%	大賣/
2022/04/08	68	33.25	57.8	33.54	33.75	10.3	214,422	0.00%
2022/04/07	81.7	33.22	1,648	32.04	32.00	-1,566.3	212,367	-0.74%	大賣/鉅額交易
2022/04/06	1,236.3	34.08	107	33.70	34.20	1,129.3	209,863	0.54%	大買/大賣/鉅額交易
2022/04/01	33	32.49	48.5	32.83	33.00	-15.5	207,903	-0.01%
2022/03/31	37	32.57	39.1	32.85	32.25	-2.1	207,130	0.00%
2022/03/30	136	32.76	123.2	32.73	32.20	12.9	207,403	0.01%	大買/大賣/
2022/03/29	1,693	32.62	96	32.58	32.30	1,597	206,220	0.77%	大買/鉅額交易
2022/03/28	35.2	30.59	72.3	31.15	31.25	-37.1	204,369	-0.02%
2022/03/25	105	31.17	40	31.37	31.00	65	204,483	0.03%	大買/
2022/03/24	85	31.56	40	31.64	31.55	45	203,698	0.02%
2022/03/23	52	32.77	70	32.67	32.45	-18	202,526	-0.01%
2022/03/22	65.8	32.16	35	32.19	32.20	30.8	202,413	0.02%
2022/03/21	67.3	33.52	141	33.17	33.05	-73.7	201,588	-0.04%	大賣/
2022/03/18	32.5	33.12	140.2	33.03	33.50	-107.7	202,480	-0.05%	大賣/鉅額交易
2022/03/17	129.1	32.94	242.7	32.76	33.55	-113.6	202,948	-0.06%	大買/大賣/鉅額交易
2022/03/16	51	30.64	83	30.54	31.00	-32	202,345	-0.02%
2022/03/15	66	30.37	69	30.30	29.50	-3	206,672	0.00%
2022/03/14	62	29.93	25	29.78	29.60	37	208,853	0.02%
2022/03/11	164.6	29.95	59.4	30.04	30.25	105.2	211,975	0.05%	大買/鉅額交易
2022/03/10	85.2	29.90	281.2	29.83	29.80	-196	211,938	-0.09%	大賣/鉅額交易
2022/03/09	209	28.70	37.1	28.58	28.30	171.9	210,120	0.08%	大買/鉅額交易
2022/03/08	118.1	28.79	34.9	28.68	27.95	83.2	209,391	0.04%	大買/
2022/03/07	199.4	30.30	173.1	30.15	29.80	26.3	206,618	0.01%	大買/大賣/
2022/03/04	89	32.58	2,048	32.86	32.05	-1,959	205,273	-0.95%	大賣/鉅額交易
2022/03/03	165	32.61	152.3	32.70	32.70	12.7	206,153	0.01%	大買/大賣/
2022/03/02	2,169.2	31.51	2,085	30.97	31.40	84.2	207,895	0.04%	大買/大賣/
2022/03/01	2,154	32.58	71	32.33	32.10	2,083	209,268	1.00%	大買/鉅額交易
2022/02/25	1,246.6	34.07	3,110.3	33.49	32.25	-1,863.7	209,948	-0.89%	大買/大賣/鉅額交易
2022/02/24	2,529.6	32.91	4,550.5	34.61	33.00	-2,020.9	206,874	-0.98%	大買/大賣/鉅額交易
2022/02/23	2,159.6	33.60	1,959.3	32.87	35.50	200.3	200,874	0.10%	大買/大賣/鉅額交易
2022/02/22	4,399.5	32.70	599.2	32.86	32.95	3,800.3	197,493	1.92%	大買/大賣/鉅額交易
2022/02/21	1,205.6	33.63	7,078	33.27	32.40	-5,872.4	194,400	-3.02%	大買/大賣/鉅額交易
2022/02/18	6,295	34.87	11,241.1	34.57	35.00	-4,946.1	194,210	-2.55%	大買/大賣/鉅額交易
2022/02/17	4,118	33.82	253.4	33.78	34.80	3,864.6	193,957	1.99%	大買/大賣/鉅額交易
2022/02/16	1,135.1	31.77	78.3	32.14	31.65	1,056.8	187,954	0.56%	大買/鉅額交易
2022/02/15	1,112.2	30.91	221	31.25	31.25	891.2	186,760	0.48%	大買/大賣/鉅額交易
2022/02/14	96.1	29.40	52.7	29.37	29.10	43.4	185,349	0.02%
2022/02/11	2,033.8	29.88	145.3	29.80	30.15	1,888.5	187,608	1.01%	大買/大賣/鉅額交易
2022/02/10	1,067	28.95	79.1	28.93	28.85	987.9	187,661	0.53%	大買/鉅額交易
2022/02/09	2,060	28.42	158.3	28.40	28.40	1,901.7	188,780	1.01%	大買/大賣/鉅額交易
2022/02/08	116.4	26.51	164.1	27.34	27.35	-47.7	186,505	-0.03%	大買/大賣/
2022/02/07	99	25.13	352.3	25.52	26.40	-253.3	185,701	-0.14%	大賣/鉅額交易
2022/01/26	18.1	23.74	33	24.02	24.00	-15	185,914	-0.01%
2022/01/25	37.1	23.83	79	23.61	23.55	-41.9	188,781	-0.02%
2022/01/24	8.1	23.92	15	24.21	24.35	-6.9	190,016	0.00%
2022/01/21	46	24.70	17.6	24.35	24.35	28.4	189,644	0.01%
2022/01/20	78	24.83	5	25.26	25.30	73	189,245	0.04%
2022/01/19	16	25.24	4	25.03	25.10	12	188,848	0.01%
2022/01/18	4	25.88	9.2	25.79	25.60	-5.2	188,171	0.00%
2022/01/17	13	25.30	32	25.95	25.90	-19	187,860	-0.01%
2022/01/14	49.2	25.45	16	25.39	25.45	33.2	187,499	0.02%
2022/01/13	21.1	25.26	52	25.38	25.10	-30.9	186,821	-0.02%
2022/01/12	163.2	25.66	69	25.48	25.30	94.2	185,939	0.05%	大買/
2022/01/11	72.3	26.29	4	26.35	26.15	68.3	185,300	0.04%
2022/01/10	71	26.51	14	26.86	26.25	57	184,687	0.03%
2022/01/07	109.1	26.71	58	27.20	27.00	51.1	183,612	0.03%	大買/
2022/01/06	31	27.19	27	27.37	27.30	4	181,086	0.00%
2022/01/05	51.4	27.48	215	27.49	27.30	-163.6	180,570	-0.09%	大賣/鉅額交易
2022/01/04	57	26.78	79.3	27.09	27.25	-22.3	179,822	-0.01%
2022/01/03	384	27.79	1,336	26.99	26.85	-952	178,680	-0.53%	大買/大賣/鉅額交易
2021/12/30	1,081	27.87	25	27.81	27.95	1,056	177,148	0.60%	大買/鉅額交易
2021/12/29	95.3	27.68	223	27.52	27.25	-127.7	176,277	-0.07%	大賣/鉅額交易
2021/12/28	175.3	27.31	192	27.54	27.40	-16.7	175,596	-0.01%	大買/大賣/
2021/12/27	121	26.67	189.3	27.03	27.40	-68.3	176,831	-0.04%	大買/大賣/
2021/12/24	138	27.22	103	27.31	26.80	35	176,270	0.02%	大買/大賣/
2021/12/23	279	26.84	214	27.04	26.60	65	174,968	0.04%	大買/大賣/
2021/12/22	288	26.89	264	26.75	26.60	24	174,588	0.01%	大買/大賣/
2021/12/21	76	26.75	29	26.75	26.75	47	174,222	0.03%
2021/12/20	394	26.52	354	26.91	27.25	40	173,434	0.02%	大買/大賣/
2021/12/17	128	26.60	104	27.15	26.40	24	172,341	0.01%	大買/大賣/
2021/12/16	339	27.11	284	26.82	26.80	55	171,136	0.03%	大買/大賣/
2021/12/15	99	26.99	68	27.06	27.25	31	169,131	0.02%
2021/12/14	174.5	26.75	58	27.10	26.20	116.5	167,078	0.07%	大買/鉅額交易
2021/12/13	456.7	29.02	4,326	28.34	27.60	-3,869.3	163,366	-2.37%	大買/大賣/鉅額交易
2021/12/10	517	29.65	578	29.75	29.30	-61	158,566	-0.04%	大買/大賣/
2021/12/09	2,397	29.79	481.6	29.74	30.10	1,915.4	152,589	1.26%	大買/大賣/鉅額交易
2021/12/08	2,160	28.50	198.7	28.19	28.65	1,961.3	144,806	1.35%	大買/大賣/鉅額交易
2021/12/07	110	26.92	245	27.34	27.90	-135	139,757	-0.10%	大買/大賣/鉅額交易
2021/12/06	31.4	26.05	116	25.99	26.20	-84.6	135,361	-0.06%	大賣/
2021/12/03	44	25.58	50	25.80	25.15	-6	133,389	0.00%
2021/12/02	57	24.87	52	25.15	25.00	5	131,359	0.00%
2021/12/01	40	24.93	27	24.91	25.85	13	129,445	0.01%
2021/11/30	47	25.13	129	25.30	25.20	-82	127,572	-0.06%	大賣/
2021/11/29	201.2	24.16	139.1	24.23	23.75	62.1	124,348	0.05%	大買/大賣/
2021/11/26	587.5	26.97	415.5	26.27	25.85	172	119,821	0.14%	大買/大賣/鉅額交易
2021/11/25	161	28.55	508.1	28.93	28.70	-347.1	113,469	-0.31%	大買/大賣/鉅額交易
2021/11/24	698	26.38	408	26.84	28.35	290	107,192	0.27%	大買/大賣/鉅額交易
2021/11/23	125	26.41	71	26.26	25.80	54	101,841	0.05%	大買/
2021/11/22	180	26.88	119	26.83	26.40	61	98,347	0.06%	大買/大賣/
2021/11/19	148.3	27.66	92	27.82	27.20	56.3	94,565	0.06%	大買/
2021/11/18	145	28.40	140.2	28.65	28.30	4.8	91,015	0.01%	大買/大賣/
2021/11/17	128	28.37	166.6	28.61	29.25	-38.6	87,888	-0.04%	大買/大賣/
2021/11/16	170.1	28.00	244.1	28.18	28.00	-74	81,996	-0.09%	大買/大賣/
2021/11/15	93	26.01	101.1	26.40	26.75	-8.1	71,339	-0.01%	大賣/
2021/11/12	135	26.14	168	26.02	26.40	-33	68,470	-0.05%	大買/大賣/
2021/11/11	132.7	26.67	268	26.51	27.10	-135.3	63,481	-0.21%	大買/大賣/鉅額交易
2021/11/10	142.1	25.17	181.6	25.20	25.75	-39.5	57,761	-0.07%	大買/大賣/
2021/11/09	171	24.07	240.3	24.60	24.95	-69.3	52,564	-0.13%	大買/大賣/
2021/11/08	52	23.21	280.5	22.60	23.50	-228.5	47,885	-0.48%	大賣/鉅額交易
2021/11/05	52.5	21.47	121	21.55	21.60	-68.5	43,970	-0.16%	大賣/
2021/11/04	176	21.54	78	21.60	21.00	98	45,051	0.22%	大買/
2021/11/03	38	20.74	90	20.88	20.70	-52	43,869	-0.12%
2021/11/02	91	20.59	191.1	20.44	20.50	-100.1	42,033	-0.24%	大賣/
2021/11/01	90	19.69	388	19.75	19.65	-298	39,051	-0.76%	大賣/鉅額交易
2021/10/29	0	0.00	126	18.81	18.85	-126	37,220	-0.34%	大賣/鉅額交易
2021/10/28	3	18.28	25	18.59	18.60	-22	36,898	-0.06%
2021/10/27	41	18.16	2	18.15	18.15	39	36,640	0.11%
2021/10/26	46	18.31	0	18.35	18.30	46	36,933	0.12%
2021/10/25	10	18.40	0	0.00	18.35	10	37,273	0.03%
2021/10/22	11	18.25	9	18.30	18.20	2	37,815	0.01%
2021/10/21	1	18.75	3	18.85	18.40	-2	38,612	-0.01%
2021/10/20	1	18.95	21	18.66	18.65	-20	39,060	-0.05%
2021/10/19	3	18.93	58	18.90	18.90	-55	39,864	-0.14%
2021/10/18	1	18.50	0	0.00	18.55	1	39,850	0.00%
2021/10/14	23	18.24	0	0.00	18.20	23	41,232	0.06%
2021/10/13	2	18.75	8	18.75	18.70	-6	41,310	-0.01%
2021/10/12	32.4	18.31	1	18.65	18.30	31.4	41,430	0.08%
2021/10/07	50	18.27	5	18.20	18.25	45	43,612	0.10%
2021/10/06	4	18.24	0	0.00	18.20	4	45,350	0.01%
2021/10/05	7.5	18.63	1	18.70	18.70	6.5	46,385	0.01%
2021/10/04	74	18.69	54	19.08	18.50	20	46,682	0.04%
2021/10/01	12	18.43	18	19.06	18.50	-6	45,616	-0.01%
2021/09/30	52	18.91	96	18.95	18.90	-44	46,679	-0.09%
2021/09/29	2	18.55	36	18.47	18.60	-34	47,131	-0.07%
2021/09/28	1	18.45	2	18.53	18.60	-1	47,740	0.00%
2021/09/27	30	18.15	21	18.20	18.35	9	48,343	0.02%
2021/09/24	1	17.80	23	18.08	17.90	-22	50,002	-0.04%
2021/09/23	50	17.55	2	17.58	17.65	48	50,895	0.09%
2021/09/22	16	17.30	0	0.00	17.15	16	52,750	0.03%
2021/09/17	1	17.65	1	17.55	17.55	0	54,859	0.00%
2021/09/16	0	0.00	1	17.35	17.35	-1	57,256	0.00%
2021/09/15	56	17.31	0	0.00	17.35	56	59,561	0.09%
2021/09/14	0.1	17.65	0	0.00	17.50	0.1	62,382	0.00%
2021/09/13	10.5	17.89	3	17.75	17.70	7.5	73,236	0.01%
2021/09/10	2.6	17.81	6	17.72	17.80	-3.4	80,826	0.00%
2021/09/09	13	17.37	5	17.40	17.30	8	82,756	0.01%
2021/09/08	0.1	17.95	10	17.90	17.80	-9.9	83,818	-0.01%
2021/09/07	15	17.97	2	17.88	17.90	13	85,646	0.02%
2021/09/06	19	17.72	15	17.74	17.70	4	87,128	0.00%
2021/09/03	10.1	18.31	6	18.40	18.20	4.1	89,262	0.00%
2021/09/02	257	18.58	0	0.00	18.45	257	91,633	0.28%	大買/鉅額交易
2021/09/01	14	18.84	1	19.25	18.85	13	94,140	0.01%
2021/08/31	6.1	19.15	22	19.25	19.20	-15.9	98,050	-0.02%
2021/08/30	1	19.00	0	0.00	19.00	1	102,615	0.00%
2021/08/27	0.1	18.95	242	19.04	19.05	-241.9	113,704	-0.21%	大賣/鉅額交易
2021/08/26	13	18.85	3	19.02	18.90	10	114,921	0.01%
2021/08/25	6	18.78	4	18.80	18.95	2	116,884	0.00%
2021/08/24	58.1	18.69	8	18.88	18.65	50.1	117,844	0.04%
2021/08/23	23	18.88	66	18.86	19.10	-43	118,241	-0.04%
2021/08/20	131	18.29	37	18.13	18.05	94	120,353	0.08%	大買/
2021/08/19	26	18.64	42	18.55	18.35	-16	123,086	-0.01%
2021/08/18	59	17.99	168	18.05	18.50	-109	122,758	-0.09%	大賣/鉅額交易
2021/08/17	23	18.35	4	18.31	18.35	19	122,033	0.02%
2021/08/16	63	18.48	20	18.55	18.20	43	122,294	0.04%
2021/08/13	65	19.26	123	19.23	18.80	-58	122,098	-0.05%	大賣/
2021/08/12	76	18.98	43	18.79	18.75	33	121,341	0.03%
2021/08/11	67.4	18.94	7	18.81	18.45	60.4	121,801	0.05%
2021/08/10	106.5	19.43	44	19.39	19.40	62.5	121,967	0.05%	大買/
2021/08/09	18	19.60	58.2	19.79	20.00	-40.2	120,625	-0.03%
2021/08/06	7	18.25	11	18.39	18.20	-4	120,024	0.00%
2021/08/05	15	18.45	5	18.33	18.15	10	122,038	0.01%
2021/08/04	3	18.20	0	0.00	18.20	3	123,277	0.00%
2021/08/03	34	18.19	0	0.00	18.15	34	125,381	0.03%
2021/08/02	4	18.06	10	18.15	18.50	-6	126,728	0.00%
2021/07/30	73	18.45	6	18.67	18.25	67	128,275	0.05%
2021/07/29	3	18.60	4	18.79	18.95	-1	129,505	0.00%
2021/07/28	17	18.48	11	18.57	18.50	6	130,901	0.00%
2021/07/27	39.1	19.06	7	19.36	18.90	32.1	133,244	0.02%
2021/07/26	39	18.96	7	18.88	18.80	32	133,790	0.02%
2021/07/23	8	18.86	42	18.86	19.10	-34	134,889	-0.03%
2021/07/22	21.1	18.06	6.5	18.18	18.00	14.6	137,925	0.01%
2021/07/21	12	18.17	4	18.85	18.10	8	139,472	0.01%
2021/07/20	23	18.65	10	18.60	18.65	13	140,025	0.01%
2021/07/19	4	19.18	3	19.30	19.20	1	142,805	0.00%
2021/07/16	14	19.25	19	19.33	19.10	-5	149,363	0.00%
2021/07/15	24	19.16	18	19.38	19.55	6	152,466	0.00%
2021/07/14	28	18.44	7	18.47	18.50	21	152,523	0.01%
2021/07/13	73	19.02	62.4	19.02	18.70	10.6	153,671	0.01%
2021/07/12	56	19.82	20	19.90	19.70	36	152,816	0.02%
2021/07/09	26.5	20.18	4	20.23	20.10	22.5	152,497	0.01%
2021/07/08	35	20.47	19	20.69	20.55	16	155,389	0.01%
2021/07/07	59.5	20.91	42	20.71	20.75	17.5	159,656	0.01%
2021/07/06	74.1	20.78	21	20.75	20.75	53.1	159,274	0.03%
2021/07/05	5	20.28	28.3	20.48	20.60	-23.3	159,608	-0.01%
2021/07/02	17	20.26	0	0.00	20.15	17	159,522	0.01%
2021/07/01	12	20.78	37	20.64	20.35	-25	158,807	-0.02%
2021/06/30	16	20.36	44	20.50	20.15	-28	157,185	-0.02%
2021/06/29	160	20.23	80	20.13	20.05	80	156,660	0.05%	大買/
2021/06/28	116.1	20.90	36	21.03	20.85	80.1	155,261	0.05%	大買/
2021/06/25	133	21.14	172	21.40	21.55	-39	154,111	-0.03%	大買/大賣/
2021/06/24	125.1	21.14	72	21.29	20.95	53.1	152,547	0.03%	大買/
2021/06/23	223	21.19	186	20.58	20.95	37	150,628	0.02%	大買/大賣/
2021/06/22	707.1	23.13	591	22.49	21.15	116.1	148,126	0.08%	大買/大賣/鉅額交易
2021/06/21	164	21.38	265.4	21.81	22.10	-101.4	137,962	-0.07%	大買/大賣/鉅額交易
2021/06/18	34	20.43	36	20.64	20.10	-2	131,151	0.00%
2021/06/17	9	19.89	17	19.70	20.30	-8	131,122	-0.01%
2021/06/16	51.2	20.11	52	20.30	19.65	-0.8	130,451	0.00%
2021/06/15	80	20.11	80	20.11	20.10	0	129,022	0.00%
2021/06/11	91.1	20.34	53	20.65	20.20	38.1	128,197	0.03%
2021/06/10	27	20.02	94	20.18	20.70	-67	127,350	-0.05%
2021/06/09	186	20.83	190	20.51	20.35	-4	125,152	0.00%	大買/大賣/
2021/06/08	232	21.32	267.2	21.40	21.45	-35.2	123,106	-0.03%	大買/大賣/
2021/06/07	211.1	21.18	117	20.89	20.35	94.1	119,378	0.08%	大買/大賣/
2021/06/04	415.2	21.61	331	21.82	21.50	84.2	114,946	0.07%	大買/大賣/
2021/06/03	33	20.00	65.7	20.05	20.05	-32.7	105,016	-0.03%
2021/06/02	49.7	18.05	187.2	18.12	18.25	-137.4	104,032	-0.13%	大賣/鉅額交易
2021/06/01	59	17.88	80.5	17.46	18.00	-21.5	102,455	-0.02%
2021/05/31	110	17.19	12	17.35	17.00	98	101,943	0.10%	大買/
2021/05/28	46	17.66	23	17.75	17.40	23	102,212	0.02%
2021/05/27	18	17.10	85.5	16.97	17.15	-67.5	101,426	-0.07%
2021/05/26	0	0.00	8	15.53	15.60	-8	103,132	-0.01%
2021/05/25	9	15.14	0	0.00	15.20	9	106,981	0.01%
2021/05/24	4	15.20	1	15.50	15.25	3	108,044	0.00%
2021/05/21	0.1	15.05	7	15.21	15.20	-6.9	110,583	-0.01%
2021/05/20	1	14.75	0	0.00	14.85	1	111,913	0.00%
2021/05/19	20	14.53	27	14.94	15.30	-7	111,530	-0.01%
2021/05/18	11	14.05	39.2	13.79	14.45	-28.2	110,577	-0.03%
2021/05/17	8	13.59	13	13.63	13.15	-5	109,777	0.00%
2021/05/14	39	14.57	8	14.41	14.60	31	108,975	0.03%
2021/05/13	14.1	14.52	11	14.13	14.70	3.1	107,947	0.00%
2021/05/12	50.1	15.69	25.8	15.88	15.25	24.3	105,731	0.02%
2021/05/11	19	17.05	7	17.49	16.90	12	104,281	0.01%
2021/05/10	26.2	17.34	36.1	17.26	17.50	-9.9	102,378	-0.01%
2021/05/07	39.1	16.22	36	16.12	16.65	3.1	101,205	0.00%
2021/05/06	24.1	16.31	101	17.04	16.45	-76.9	100,146	-0.08%	大賣/
2021/05/05	49	17.00	53.1	16.98	16.80	-4.1	99,234	0.00%
2021/05/04	32	17.44	45	17.35	17.15	-13	97,487	-0.01%
2021/05/03	198.3	18.43	45	18.39	17.95	153.3	94,528	0.16%	大買/鉅額交易
2021/04/29	10	19.00	23	19.13	18.90	-13	93,081	-0.01%
2021/04/28	90.1	19.78	97	19.78	19.45	-7	91,449	-0.01%
2021/04/27	34	19.48	60.8	19.50	19.30	-26.8	87,792	-0.03%
2021/04/26	43.4	18.75	59	18.75	18.90	-15.6	85,824	-0.02%
2021/04/23	140.5	19.35	49.2	18.94	18.70	91.3	84,547	0.11%	大買/
2021/04/22	339.1	20.16	284.4	19.99	19.30	54.7	81,802	0.07%	大買/大賣/
2021/04/21	156	18.50	115	18.60	19.05	41	74,928	0.05%	大買/大賣/
2021/04/20	44	17.81	40	17.78	17.80	4	71,346	0.01%
2021/04/19	93	17.79	119.2	17.85	18.05	-26.2	70,459	-0.04%	大賣/
2021/04/16	66	17.06	12	16.98	17.15	54	67,941	0.08%
2021/04/15	13	17.18	19	17.23	17.05	-6	66,944	-0.01%
2021/04/14	145.5	17.37	139	17.77	17.00	6.5	66,245	0.01%	大買/大賣/
2021/04/13	100.2	17.48	183.6	16.83	17.45	-83.4	62,734	-0.13%	大賣/
2021/04/12	72.6	16.07	23	16.08	16.20	49.6	57,680	0.09%
2021/04/09	74	15.95	36	15.97	15.80	38	57,093	0.07%
2021/04/08	15	15.90	12	15.86	15.95	3	56,070	0.01%
2021/04/07	5	15.65	43	15.69	15.65	-38	55,658	-0.07%
2021/04/06	12	15.61	7	15.75	15.60	5	56,202	0.01%
2021/04/01	11	15.81	10	15.72	15.75	1	56,549	0.00%
2021/03/31	12	15.57	5	15.73	15.70	7	56,273	0.01%
2021/03/30	78	15.53	6	15.84	15.50	72	56,115	0.13%
2021/03/29	14	16.09	1.4	16.11	15.90	12.7	56,481	0.02%
2021/03/26	2	15.50	2	15.68	15.80	0	57,154	0.00%
2021/03/25	5	15.35	3	15.18	15.35	2	58,113	0.00%
2021/03/24	23.1	15.32	15	15.39	15.30	8.1	58,920	0.01%
2021/03/23	61	15.76	61	15.96	15.60	0	58,569	0.00%
2021/03/22	82	16.28	67	16.24	16.20	15	58,611	0.03%
2021/03/19	3	15.70	7	15.71	16.00	-4	59,825	-0.01%
2021/03/18	3	15.67	13	15.70	15.70	-10	59,692	-0.02%
2021/03/17	30	15.79	12	15.78	15.80	18	59,603	0.03%
2021/03/16	19.4	15.88	33	15.91	15.80	-13.7	59,039	-0.02%
2021/03/15	4	15.41	14	15.60	15.45	-10	57,676	-0.02%
2021/03/12	44	15.31	96	15.21	15.45	-52	57,626	-0.09%
2021/03/11	2	15.10	21	15.16	15.30	-19	57,376	-0.03%
2021/03/10	7	14.94	25	15.02	14.95	-18	57,385	-0.03%
2021/03/09	7	15.12	47	14.84	15.35	-40	57,915	-0.07%
2021/03/08	23	14.78	7	14.62	14.65	16	57,848	0.03%
2021/03/05	38	14.84	22.3	14.97	14.80	15.7	57,840	0.03%
2021/03/04	16	15.22	13	15.27	15.10	3	61,618	0.00%
2021/03/03	6	14.98	5	14.70	15.20	1	61,623	0.00%
2021/03/02	49	15.70	55	15.69	15.15	-6	61,033	-0.01%
2021/02/26	134	15.90	24.7	16.00	15.80	109.3	60,306	0.18%	大買/鉅額交易
2021/02/25	129	15.82	41.1	15.48	15.85	87.9	55,988	0.16%	大買/
2021/02/24	31.3	14.54	14	14.83	14.55	17.3	52,065	0.03%
2021/02/23	72.4	14.99	22.4	15.21	14.80	50	50,809	0.10%
2021/02/22	152	14.10	23.6	14.21	14.35	128.4	48,231	0.27%	大買/鉅額交易
2021/02/19	0	0.00	16	13.24	13.40	-16	47,586	-0.03%
2021/02/18	28	13.35	181	13.15	13.30	-153	47,991	-0.32%	大賣/鉅額交易
2021/02/17	1	13.15	7	13.15	13.15	-6	47,859	-0.01%
2021/02/05	103	13.01	16	12.98	12.95	87	47,450	0.18%	大買/
2021/02/04	14	12.63	2	12.70	12.75	12	47,339	0.03%
2021/02/03	2	12.60	16	12.70	12.60	-14	49,575	-0.03%
2021/02/02	31	12.72	0	0.00	12.65	31	50,313	0.06%
2021/02/01	3	12.50	3	12.77	12.80	0	50,233	0.00%
2021/01/29	3	12.72	15	12.60	12.55	-12	49,937	-0.02%
2021/01/28	7	12.78	42	12.81	12.90	-35	49,578	-0.07%
2021/01/27	27	12.52	13	12.79	12.50	14	48,920	0.03%
2021/01/26	1	12.20	1	12.10	12.15	0	48,187	0.00%
2021/01/25	10	12.15	7	12.10	12.10	3	48,089	0.01%
2021/01/22	0	12.00	10	12.05	12.20	-10	48,029	-0.02%
2021/01/21	1	12.15	0	0.00	12.05	1	48,001	0.00%
2021/01/20	19	12.12	0	0.00	12.10	19	48,045	0.04%
2021/01/19	0	0.00	5	12.45	12.40	-5	47,726	-0.01%
2021/01/18	2	12.35	0	0.00	12.50	2	47,855	0.00%
2021/01/15	7	12.34	211.1	12.13	12.20	-204.1	47,671	-0.43%	大賣/鉅額交易
2021/01/14	8.1	12.57	0	0.00	12.60	8.1	47,222	0.02%
2021/01/13	3	12.68	8	12.79	12.60	-5	47,039	-0.01%
2021/01/12	4	12.55	9	12.60	12.55	-5	46,947	-0.01%
2021/01/11	2	12.75	0	0.00	12.75	2	46,637	0.00%
2021/01/08	0	0.00	18	12.70	12.90	-18	46,466	-0.04%
2021/01/07	3	12.73	20	12.79	12.70	-17	46,276	-0.04%
2021/01/06	2.4	13.01	20.1	12.93	12.95	-17.7	46,001	-0.04%
2021/01/05	0	0.00	7	12.93	12.95	-7	45,806	-0.02%
2021/01/04	179	12.90	28	12.99	13.05	151	45,562	0.33%	大買/鉅額交易
2020/12/31	1.5	13.15	2	13.15	13.15	-0.5	44,825	0.00%
2020/12/30	260	13.39	1	13.20	13.40	259	44,502	0.58%	大買/鉅額交易
2020/12/29	4	13.49	22	13.53	13.65	-18	44,069	-0.04%
2020/12/28	4	13.13	11	13.37	13.25	-7	43,333	-0.02%
2020/12/25	11	13.11	21	13.10	13.10	-10	42,666	-0.02%
2020/12/24	7	13.14	0	0.00	13.15	7	42,330	0.02%
2020/12/23	12	12.78	21	12.44	13.05	-9	41,916	-0.02%
2020/12/22	59	13.54	21	13.35	13.15	38	40,480	0.09%
2020/12/21	23	14.03	25	14.11	14.10	-2	38,980	-0.01%
2020/12/18	20	13.98	29.9	13.86	13.90	-9.9	37,616	-0.03%
2020/12/17	1	13.90	0	0.00	13.85	1	36,486	0.00%
2020/12/16	48	13.93	29.1	13.90	13.85	18.9	36,077	0.05%
2020/12/15	141	14.15	134	13.86	13.70	7	35,193	0.02%	大買/大賣/
2020/12/14	6	13.43	3	13.50	13.40	3	31,911	0.01%
2020/12/11	6	13.23	6	13.17	13.15	0	31,245	0.00%
2020/12/10	0	0.00	3	13.42	13.45	-3	30,798	-0.01%
2020/12/09	6	13.40	5	13.40	13.40	1	30,630	0.00%
2020/12/08	19	13.37	17	13.34	13.30	2	30,470	0.01%
2020/12/07	7	13.24	15	13.28	13.25	-8	30,268	-0.03%
2020/12/04	17	13.34	21	13.47	13.30	-4	29,885	-0.01%
2020/12/03	35	13.52	5	13.54	13.50	30	29,943	0.10%
2020/12/02	3.2	13.04	6.7	13.44	13.30	-3.6	29,508	-0.01%
2020/12/01	3	12.92	11	12.79	12.95	-8	28,418	-0.03%
2020/11/30	4	12.84	1	13.05	12.65	3	28,079	0.01%
2020/11/27	14	12.95	0	0.00	12.90	14	23,704	0.06%
2020/11/26	22	13.41	10	13.20	13.25	12	22,868	0.05%
2020/11/25	73	13.33	84	13.08	13.25	-11	22,762	-0.05%
2020/11/24	17	12.70	4	12.83	12.70	13	21,069	0.06%
2020/11/23	1	12.60	0	0.00	12.60	1	20,561	0.00%
2020/11/20	6	12.60	3	12.60	12.60	3	20,404	0.01%
2020/11/19	39	12.59	32	12.52	12.60	7	20,610	0.03%
2020/11/18	71	12.61	28	12.52	12.40	43	20,009	0.21%
2020/11/17	1	12.10	8	12.05	12.10	-7	18,892	-0.04%
2020/11/16	5	11.85	1	11.85	11.75	4	18,370	0.02%
2020/11/13	0	0.00	18	11.80	11.85	-18	18,236	-0.10%
2020/11/12	1	11.85	9	11.94	11.90	-8	18,149	-0.04%
2020/11/11	44	11.81	7	11.89	12.10	37	17,963	0.21%
2020/11/10	93	12.15	130.1	12.15	12.15	-37.1	15,759	-0.24%	大賣/
2020/11/09	0	0.00	52	11.02	11.05	-52	14,995	-0.35%
2020/11/06	12	10.97	0	0.00	11.00	12	14,981	0.08%
2020/11/04	0	0.00	1	11.00	11.10	-1	15,357	-0.01%
2020/11/03	1.4	10.88	0	0.00	10.95	1.4	15,537	0.01%
2020/11/02	1	10.80	0	0.00	10.80	1	15,653	0.01%
2020/10/30	3	10.85	5	10.90	10.80	-2	15,709	-0.01%
2020/10/28	21	11.04	2	11.15	11.00	19	15,790	0.12%
2020/10/27	0	0.00	1	11.10	11.05	-1	15,691	-0.01%
2020/10/26	1	11.10	1	11.10	11.15	0	15,637	0.00%
2020/10/23	3	10.85	2	10.85	10.90	1	15,428	0.01%
2020/10/21	0	0.00	3	10.70	10.65	-3	15,566	-0.02%
2020/10/19	5	10.75	1	10.70	10.70	4	15,547	0.03%
2020/10/15	1	10.65	1	10.70	10.65	0	15,513	0.00%
2020/10/13	101	10.65	0	0.00	10.65	101	15,464	0.65%	大買/鉅額交易
2020/10/12	2	10.70	0	0.00	10.75	2	15,549	0.01%
2020/10/06	0	0.00	2	10.90	10.85	-2	15,708	-0.01%
2020/10/05	0	0.00	1	10.80	10.75	-1	15,813	-0.01%
2020/09/30	5	10.69	0	0.00	10.65	5	15,840	0.03%
2020/09/28	2	10.75	0	0.00	10.95	2	16,559	0.01%
2020/09/25	2	10.70	4	10.68	10.75	-2	16,601	-0.01%
2020/09/24	3	10.78	0	0.00	10.65	3	16,575	0.02%
2020/09/23	2	10.95	0	0.00	10.90	2	16,374	0.01%
2020/09/22	1	11.00	0	0.00	10.95	1	16,360	0.01%
2020/09/18	2	11.30	0	0.00	11.30	2	16,366	0.01%
2020/09/17	12	11.36	0	0.00	11.40	12	16,379	0.07%
2020/09/16	0	0.00	0.2	11.30	11.30	-0.2	16,435	0.00%
2020/09/15	0	0.00	13	11.35	11.40	-13	16,484	-0.08%
2020/09/14	3	11.43	2	11.35	11.35	1	16,565	0.01%
2020/09/11	5.8	11.39	4	11.40	11.45	1.8	16,497	0.01%
2020/09/10	4	11.65	0	0.00	11.55	4	16,514	0.02%
2020/09/09	4	11.69	19	11.66	11.80	-15	16,476	-0.09%
2020/09/08	26	11.84	11	11.83	11.85	15	16,573	0.09%
2020/09/07	0	0.00	18	11.71	11.65	-18	16,268	-0.11%
2020/09/04	0	0.00	1	11.45	11.50	-1	16,082	-0.01%
2020/09/03	0.3	11.40	1	11.40	11.40	-0.7	16,125	0.00%
2020/09/02	20	11.40	11	11.45	11.45	9	16,105	0.06%
2020/09/01	13	11.50	0	0.00	11.50	13	16,581	0.08%
2020/08/31	5	11.65	5	11.50	11.50	0	17,715	0.00%
2020/08/28	5	11.40	0	0.00	11.45	5	17,340	0.03%
2020/08/25	5	11.35	0	0.00	11.40	5	17,306	0.03%
2020/08/24	0	0.00	3	11.10	11.10	-3	17,370	-0.02%
2020/08/21	3	11.20	0	0.00	11.15	3	17,617	0.02%
2020/08/20	4	10.93	1	10.85	10.85	3	18,014	0.02%
2020/08/18	1	11.25	4.1	11.35	11.30	-3.1	17,915	-0.02%
2020/08/17	8	11.42	3	11.50	11.45	5	17,922	0.03%
2020/08/14	0.3	11.20	0	0.00	11.20	0.3	17,749	0.00%
2020/08/12	2	11.07	3	11.05	11.10	-1	18,293	-0.01%
2020/08/11	1	10.90	0	0.00	10.95	1	18,343	0.01%
2020/08/10	0	0.00	4	11.01	11.10	-4	18,415	-0.02%
2020/08/07	1	10.70	6	10.85	10.70	-5	18,207	-0.03%
2020/08/06	2	10.58	0	0.00	10.60	2	17,949	0.01%
2020/08/04	4	10.45	0	0.00	10.45	4	18,283	0.02%
2020/08/03	2	10.50	0	0.00	10.45	2	18,439	0.01%
2020/07/31	1	10.85	2	10.80	10.85	-1	18,351	-0.01%
2020/07/30	2	10.60	21	10.59	10.65	-19	18,546	-0.10%
2020/07/29	1	10.75	0	0.00	10.60	1	18,803	0.01%
2020/07/28	7	10.41	0	0.00	10.30	7	19,144	0.04%
2020/07/27	2	10.70	1	10.75	10.70	1	19,766	0.01%
2020/07/24	2	11.05	1	11.05	11.00	1	20,897	0.00%
2020/07/23	3	11.07	0	0.00	11.10	3	21,578	0.01%
2020/07/22	6	11.16	5	11.20	11.15	1	21,726	0.00%
2020/07/21	0	0.00	5	11.25	11.20	-5	21,829	-0.02%
2020/07/20	5	11.15	0	0.00	11.25	5	21,901	0.02%
2020/07/15	1.3	11.10	0	0.00	11.10	1.3	22,392	0.01%
2020/07/14	5	11.10	0	0.00	11.10	5	22,691	0.02%
2020/07/13	1	11.20	0	0.00	11.20	1	22,870	0.00%
2020/07/10	2	11.38	0	0.00	11.20	2	23,234	0.01%
2020/07/09	13.4	11.38	0	0.00	11.25	13.4	23,327	0.06%
2020/07/08	2	11.50	2	11.50	11.55	0	23,283	0.00%
2020/07/07	1	11.35	0.2	11.65	11.70	0.8	23,275	0.00%
2020/07/03	3	11.30	3	11.30	11.25	0	24,197	0.00%
2020/07/02	1	11.25	4	11.25	11.25	-3	24,335	-0.01%
2020/07/01	1	11.30	1	11.25	11.30	0	24,565	0.00%
2020/06/30	15	11.30	0	0.00	11.20	15	24,631	0.06%
2020/06/29	2	11.10	2	11.10	11.15	0	24,826	0.00%
2020/06/24	0	0.00	8	11.33	11.40	-8	24,994	-0.03%
2020/06/23	3	11.20	0	0.00	11.25	3	25,309	0.01%
2020/06/22	8	11.25	1	11.25	11.25	7	25,571	0.03%
2020/06/19	3	11.35	0	0.00	11.30	3	26,292	0.01%
2020/06/18	17	11.39	0	0.00	11.35	17	26,768	0.06%
2020/06/17	2	11.45	0	0.00	11.50	2	27,015	0.01%
2020/06/16	22	11.45	0	0.00	11.55	22	27,465	0.08%
2020/06/15	4.3	11.30	0	0.00	11.25	4.3	27,906	0.02%
2020/06/11	6	11.92	0	0.00	11.80	6	28,616	0.02%
2020/06/10	3	12.12	3	12.10	12.20	0	28,418	0.00%
2020/06/09	13	12.16	10	12.14	12.20	3	28,646	0.01%
2020/06/08	29	12.23	14	12.21	12.30	15	28,746	0.05%
2020/06/05	7	12.10	44.3	12.11	12.10	-37.3	28,330	-0.13%
2020/06/04	3.1	11.45	2	11.53	11.40	1.1	27,321	0.00%
2020/06/03	0	0.00	4	11.28	11.25	-4	27,186	-0.01%
2020/06/02	1	11.05	0	0.00	11.15	1	27,131	0.00%
2020/06/01	4	11.18	0	0.00	11.10	4	27,092	0.01%
2020/05/29	3	11.03	0	0.00	11.00	3	27,095	0.01%
2020/05/28	4	11.26	0	0.00	11.25	4	26,715	0.01%
2020/05/27	3	11.28	10	11.37	11.40	-7	26,748	-0.03%
2020/05/26	0	0.00	17	11.16	11.20	-17	26,544	-0.06%
2020/05/25	0	0.00	51	11.00	11.15	-51	26,456	-0.19%
2020/05/22	3	11.05	5	11.00	11.00	-2	26,397	-0.01%
2020/05/21	5	11.30	0	0.00	11.25	5	26,403	0.02%
2020/05/20	4	11.10	2	11.25	11.05	2	26,256	0.01%
2020/05/19	57	11.11	1	11.25	11.10	56	25,860	0.22%
2020/05/18	2.4	10.76	6	10.83	10.85	-3.6	25,569	-0.01%
2020/05/15	9	10.87	5	10.85	10.80	4	25,474	0.02%
2020/05/14	1	11.00	0	0.00	11.00	1	25,376	0.00%
2020/05/13	1	11.20	2	11.13	11.20	-1	25,343	0.00%
2020/05/12	9	11.13	23	11.27	11.10	-14	25,488	-0.05%
2020/05/11	21	11.30	7	11.29	11.30	14	25,419	0.06%
2020/05/08	2	10.90	1	10.95	10.95	1	25,115	0.00%
2020/05/07	16	10.92	0	0.00	10.90	16	25,018	0.06%
2020/05/06	4	10.88	31	10.82	10.80	-27	25,002	-0.11%
2020/05/05	3	11.00	4	11.10	11.05	-1	24,974	0.00%
2020/05/04	23	11.03	5	11.05	11.15	18	24,832	0.07%
2020/04/30	39	11.57	12	11.61	11.50	27	24,594	0.11%
2020/04/29	23	11.30	7	11.25	11.30	16	24,074	0.07%
2020/04/28	27	10.54	3	10.50	10.55	24	22,937	0.10%
2020/04/27	0	0.00	0.9	10.15	10.15	-0.9	22,923	0.00%
2020/04/24	2.4	9.92	0	0.00	9.90	2.4	22,700	0.01%
2020/04/23	0	0.00	2	10.00	10.00	-2	22,560	-0.01%
2020/04/22	0	0.00	15.8	9.95	10.00	-15.8	22,471	-0.07%
2020/04/21	7	10.01	1.4	10.11	10.00	5.6	22,493	0.02%
2020/04/20	7	10.25	8	10.13	10.20	-1	22,493	0.00%
2020/04/17	1.3	10.47	14	10.46	10.30	-12.7	22,437	-0.06%
2020/04/16	1	10.40	11	10.40	10.40	-10	22,086	-0.05%
2020/04/15	3	10.60	12	10.51	10.65	-9	21,916	-0.04%
2020/04/14	1.1	10.20	41	10.27	10.25	-39.9	21,494	-0.19%
2020/04/13	5	10.15	0	0.00	10.15	5	21,246	0.02%
2020/04/09	53	10.20	9	10.15	10.35	44	20,725	0.21%
2020/04/08	5	9.55	3	9.49	9.52	2	19,722	0.01%
2020/04/07	2	9.11	0	0.00	9.07	2	19,246	0.01%
2020/03/31	4	9.00	1	8.91	8.89	3	18,567	0.02%
2020/03/30	1	9.11	1	9.07	9.00	0	18,261	0.00%
2020/03/27	3.2	9.13	4	9.23	9.10	-0.8	17,921	0.00%
2020/03/26	12	9.05	1	9.03	9.11	11	17,529	0.06%
2020/03/25	10	9.38	0	0.00	9.26	10	17,413	0.06%
2020/03/24	1	8.50	10	8.62	8.63	-9	16,655	-0.05%
2020/03/23	2	7.93	2	8.15	8.10	0	16,114	0.00%
2020/03/20	46.1	8.11	32	8.07	7.91	14.1	15,830	0.09%
2020/03/19	16	7.71	50	8.01	7.70	-34	15,104	-0.23%
2020/03/18	66	8.99	6	9.00	8.55	60	14,442	0.42%
2020/03/17	0	0.00	1	9.49	9.45	-1	13,649	-0.01%
2020/03/16	1	10.25	10	10.20	10.05	-9	13,257	-0.07%
2020/03/13	14	10.44	4	10.35	10.75	10	12,898	0.08%
2020/03/12	11	11.39	2	11.30	11.30	9	12,383	0.07%
2020/03/11	4	11.80	1	11.90	11.70	3	11,970	0.03%
2020/03/10	0	0.00	1	11.80	11.70	-1	11,748	-0.01%
2020/03/06	10	11.84	0	0.00	11.75	10	11,267	0.09%
2020/03/05	1	12.10	6	12.05	12.05	-5	11,012	-0.05%
2020/03/04	19	11.68	0	0.00	11.85	19	10,835	0.18%
2020/03/03	1	11.60	0	0.00	11.60	1	10,595	0.01%
2020/03/02	1	11.70	10	11.68	11.60	-9	10,441	-0.09%
2020/02/27	10	11.94	1	11.90	12.05	9	10,389	0.09%
2020/02/26	3	12.08	0	0.00	12.10	3	10,067	0.03%
2020/02/25	3	12.15	0	0.00	12.10	3	10,016	0.03%
2020/02/24	4	12.18	0	0.00	12.10	4	9,943	0.04%
2020/02/21	3	12.42	0	0.00	12.35	3	9,792	0.03%
2020/02/20	6	12.50	0	0.00	12.55	6	9,776	0.06%
2020/02/19	0	0.00	6	12.56	12.65	-6	9,724	-0.06%
2020/02/18	0	0.00	41	12.30	12.40	-41	9,618	-0.43%
2020/02/17	2	12.23	0	0.00	12.30	2	9,558	0.02%
2020/02/14	26	12.48	0	0.00	12.50	26	9,517	0.27%
2020/02/13	13	12.79	2	12.55	12.70	11	9,379	0.12%
2020/02/10	3	12.07	0	0.00	12.15	3	9,034	0.03%
2020/02/07	1	12.25	0	0.00	12.25	1	8,901	0.01%
2020/02/06	1	12.45	0	0.00	12.50	1	8,858	0.01%
2020/02/05	1	12.10	0	0.00	12.20	1	8,620	0.01%
2020/02/03	1	11.80	2	11.65	11.85	-1	8,284	-0.01%
2020/01/31	2	12.18	8	12.25	12.20	-6	7,924	-0.08%
2020/01/30	4	12.39	0	0.00	12.25	4	7,677	0.05%
2020/01/17	0	0.00	10	13.60	13.60	-10	6,950	-0.14%
2020/01/16	2	13.55	0	0.00	13.60	2	6,987	0.03%
2020/01/15	5	13.50	0	0.00	13.50	5	7,037	0.07%
2020/01/14	12	13.50	0	0.00	13.60	12	6,817	0.18%
2020/01/08	2	13.60	0	0.00	13.60	2	6,573	0.03%
2020/01/07	1	13.70	0	0.00	13.65	1	6,579	0.02%
2020/01/03	0	0.00	10	13.80	13.80	-10	6,693	-0.15%
2019/12/31	1	13.80	0	0.00	13.75	1	6,746	0.01%
2019/12/27	1	13.80	0	0.00	13.80	1	6,743	0.01%
2019/12/25	2	13.80	0	0.00	13.80	2	6,794	0.03%
2019/12/23	10	13.75	0	0.00	13.85	10	6,832	0.15%
2019/12/20	14	13.71	0	0.00	13.70	14	6,798	0.21%
2019/12/19	1	13.80	0	0.00	13.80	1	6,525	0.02%
2019/12/18	5	13.84	0	0.00	13.85	5	6,426	0.08%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/12/09	6	13.95	0	0.00	13.95	6	6,324	0.09%
2019/11/18	0	0.00	0.1	14.25	14.30	-0.1	7,968	0.00%
2019/11/13	1	14.35	0	0.00	14.35	1	8,296	0.01%
2019/10/22	3.5	14.24	0	0.00	14.30	3.5	9,932	0.04%
2019/10/18	0	0.00	1	14.15	14.20	-1	10,078	-0.01%
2019/10/16	0	0.00	1.3	14.00	14.10	-1.3	10,112	-0.01%
2019/10/09	1	13.80	0	0.00	13.75	1	10,033	0.01%
2019/10/08	0	0.00	1.3	13.86	13.90	-1.3	10,027	-0.01%
2019/10/07	0	0.00	15.1	13.80	13.85	-15.1	10,174	-0.15%
2019/10/02	0	0.00	10	13.80	13.80	-10	10,693	-0.09%
2019/10/01	1	13.75	0	0.00	13.75	1	10,757	0.01%
2019/09/17	0	0.00	2	13.73	13.80	-2	13,497	-0.01%
2019/09/16	0	0.00	2	13.80	13.85	-2	14,139	-0.01%
2019/09/12	0	0.00	1	13.85	13.80	-1	14,334	-0.01%
2019/09/11	2	13.80	0	0.00	13.80	2	14,361	0.01%
2019/09/10	0	0.00	2	13.65	13.65	-2	14,328	-0.01%
2019/09/09	10	13.60	0	0.00	13.60	10	14,343	0.07%
2019/09/05	0	0.00	2	13.75	13.75	-2	14,204	-0.01%
2019/09/04	0	0.00	30	14.18	14.25	-30	13,617	-0.22%
2019/09/03	12	14.15	0	0.00	14.10	12	13,267	0.09%
2019/09/02	0	0.00	1	14.15	14.15	-1	13,201	-0.01%
2019/08/29	14	14.03	8	14.05	14.05	6	13,188	0.05%
2019/08/26	11	13.90	0	0.00	13.85	11	13,141	0.08%
2019/08/22	0.8	14.10	0	0.00	14.10	0.8	13,120	0.01%
2019/08/21	2	14.10	0	0.00	14.05	2	13,189	0.02%
2019/08/19	3	14.05	3	14.00	14.00	0	13,246	0.00%
2019/08/16	1	14.00	1	14.10	14.20	0	13,133	0.00%
2019/08/14	0	0.00	2	13.90	13.95	-2	13,090	-0.02%
2019/08/13	6	14.05	0	0.00	13.85	6	13,037	0.05%
2019/08/12	5	13.82	3	14.12	14.15	2	12,929	0.02%
2019/08/08	7	13.81	0	0.00	13.70	7	12,716	0.06%
2019/08/05	0	0.00	2	13.95	14.00	-2	12,371	-0.02%
2019/08/02	2	14.15	0	0.00	14.10	2	12,297	0.02%
2019/08/01	0	0.00	0.1	14.45	14.40	-0.1	12,213	0.00%
2019/07/31	0	0.00	5	14.70	14.60	-5	12,051	-0.04%
2019/07/30	3	14.75	0	0.00	14.65	3	12,055	0.02%
2019/07/29	1	14.65	1	14.65	14.60	0	12,109	0.00%
2019/07/26	2	14.55	0	0.00	14.55	2	12,082	0.02%
2019/07/25	0	0.00	1	14.65	14.60	-1	12,022	-0.01%
2019/07/23	2	14.73	0	0.00	14.70	2	11,890	0.02%
2019/07/22	1	14.80	0	0.00	14.75	1	11,750	0.01%
2019/07/19	1	14.85	0	0.00	14.85	1	11,670	0.01%
2019/07/15	0	0.00	3	15.00	14.90	-3	11,415	-0.03%
2019/07/12	1	15.05	46	15.05	15.05	-45	11,560	-0.39%
2019/07/10	0	0.00	1	14.95	14.95	-1	11,648	-0.01%
2019/07/09	0	0.00	12	14.95	14.95	-12	11,816	-0.10%
2019/07/08	1	14.90	10	14.95	14.90	-9	12,107	-0.07%
2019/07/05	2	14.85	0	0.00	14.85	2	11,915	0.02%
2019/07/04	72	14.85	0	0.00	14.90	72	11,930	0.60%
2019/07/03	101	14.90	0	0.00	14.95	101	11,763	0.86%	大買/鉅額交易
2019/07/02	5	14.90	2	14.95	14.95	3	11,710	0.03%
2019/07/01	9	14.87	8	14.85	14.90	1	11,784	0.01%
2019/06/27	1	15.00	0	0.00	15.00	1	11,401	0.01%
2019/06/25	70	15.03	17	15.00	15.05	53	11,209	0.47%
2019/06/24	11	14.88	0	0.00	14.85	11	10,705	0.10%
2019/06/21	1	15.25	0	0.00	15.00	1	10,147	0.01%
2019/06/20	2	15.43	25	15.45	15.60	-23	9,510	-0.24%
2019/06/18	1	15.00	0	0.00	15.20	1	9,324	0.01%
2019/06/17	6	15.07	0	0.00	15.00	6	9,443	0.06%
2019/06/14	2	15.10	0	0.00	15.10	2	9,415	0.02%
2019/06/12	0	0.00	2	15.35	15.35	-2	9,360	-0.02%
2019/06/11	2	15.25	0	0.00	15.30	2	9,394	0.02%
2019/06/10	0	0.00	1	15.10	15.20	-1	9,456	-0.01%
2019/06/06	1	15.45	0	0.00	15.45	1	9,533	0.01%
2019/06/05	0	0.00	1	15.25	15.30	-1	9,421	-0.01%
2019/06/04	1	15.20	0	0.00	15.20	1	9,386	0.01%
2019/05/31	0	0.00	30	15.00	15.05	-30	9,147	-0.33%
2019/05/27	1	15.10	0	0.00	15.10	1	10,084	0.01%
2019/05/20	0	0.00	2	15.05	15.00	-2	10,011	-0.02%
2019/05/17	2	14.93	0	0.00	14.95	2	10,032	0.02%
2019/05/16	0	0.00	1	14.90	14.95	-1	10,091	-0.01%
2019/05/15	30	15.15	0	0.00	15.00	30	10,211	0.29%
2019/05/14	0	0.00	27	14.78	14.90	-27	10,260	-0.26%
2019/05/13	0	0.00	1	14.90	14.80	-1	10,324	-0.01%
2019/05/10	5	14.80	0	0.00	14.80	5	10,583	0.05%
2019/05/07	6	15.04	0	0.00	15.15	6	11,697	0.05%
2019/05/03	1	15.35	0	0.00	15.30	1	11,816	0.01%
2019/05/02	1	15.35	0	0.00	15.30	1	11,984	0.01%
2019/04/25	30	15.10	0	0.00	15.20	30	12,439	0.24%
2019/04/18	0	0.00	50	15.60	15.35	-50	12,863	-0.39%
2019/04/17	5	15.65	2	15.70	15.70	3	12,721	0.02%
2019/04/16	5	15.80	0	0.00	15.70	5	12,625	0.04%
2019/04/15	0	0.00	28	15.80	15.85	-28	12,472	-0.22%
2019/04/12	0	0.00	8	15.65	15.65	-8	12,112	-0.07%
2019/04/09	5	15.40	0	0.00	15.40	5	11,825	0.04%
2019/04/08	0.4	15.35	38	15.40	15.45	-37.6	11,830	-0.32%
2019/04/03	0	0.00	7	15.31	15.25	-7	11,656	-0.06%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	2	15.05	5.1	15.20	15.15	-3.1	12,173	-0.03%
2019/03/19	4	15.20	0	0.00	15.30	4	12,529	0.03%
2019/03/13	3	15.30	0	0.00	15.35	3	12,726	0.02%
2019/03/12	20	15.25	7	15.28	15.45	13	12,768	0.10%
2019/03/11	1	15.30	3	15.28	15.20	-2	12,868	-0.02%
2019/03/08	0	0.00	10	15.33	15.35	-10	13,202	-0.08%
2019/03/07	7	15.31	31	15.34	15.35	-24	13,467	-0.18%
2019/03/06	9	15.38	0	0.00	15.35	9	14,066	0.06%
2019/03/04	2	15.45	2	15.60	15.55	0	15,709	0.00%
2019/02/27	13	15.48	22	15.29	15.45	-9	15,633	-0.06%
2019/02/26	3	15.10	5	15.15	15.10	-2	14,980	-0.01%
2019/02/25	0	0.00	5	15.10	15.10	-5	14,795	-0.03%
2019/02/22	5	15.00	6	15.03	15.05	-1	14,782	-0.01%
2019/02/21	2	15.00	5	15.00	15.00	-3	14,753	-0.02%
2019/02/20	1.3	14.91	0	0.00	15.00	1.3	14,744	0.01%
2019/02/19	2	14.90	2	14.90	14.95	0	14,643	0.00%
2019/02/18	3	14.90	0.2	14.90	14.90	2.8	14,666	0.02%
2019/02/15	0	0.00	2	14.85	14.90	-2	14,807	-0.01%
2019/02/13	0	14.95	0	14.95	14.95	0	14,645	0.00%
2019/02/12	16	14.94	3	14.90	14.95	13	14,448	0.09%
2019/02/11	3	15.08	2	15.00	15.00	1	14,406	0.01%
2019/01/30	3	14.80	6	14.91	14.90	-3	14,115	-0.02%
2019/01/29	19	14.72	23	14.73	15.00	-4	13,868	-0.03%
2019/01/28	2	14.73	0	0.00	14.80	2	12,726	0.02%
2019/01/24	4	14.70	0	0.00	14.80	4	12,589	0.03%
2019/01/23	3	14.65	2	14.75	14.65	1	12,543	0.01%
2019/01/22	3	14.90	0	0.00	14.85	3	12,380	0.02%
2019/01/21	64	14.97	2	15.05	15.10	62	12,160	0.51%
2019/01/18	5	15.05	0	0.00	15.25	5	11,908	0.04%
2019/01/16	1	15.10	0	0.00	15.10	1	11,809	0.01%
2019/01/15	0	0.00	2	15.15	15.25	-2	11,677	-0.02%
2019/01/14	5	15.10	27	15.19	15.10	-22	11,600	-0.19%
2019/01/11	5	15.30	1	15.25	15.30	4	11,436	0.03%
2019/01/09	3	15.65	0	0.00	15.70	3	11,224	0.03%
2019/01/08	5	15.70	1	15.65	15.65	4	11,164	0.04%
2019/01/03	0	0.00	11	15.65	15.55	-11	11,315	-0.10%
2019/01/02	6	15.70	0	0.00	15.70	6	11,228	0.05%
2018/12/28	1	15.85	0	0.00	15.80	1	11,148	0.01%
2018/12/26	0	0.00	1	15.90	15.80	-1	11,141	-0.01%
2018/12/22	1	16.10	1	16.10	16.05	0	10,965	0.00%
2018/12/21	12	15.81	4	15.83	15.85	8	10,756	0.07%
2018/12/20	1	15.95	0	0.00	16.00	1	10,561	0.01%
2018/12/19	13	16.00	54	16.05	16.00	-41	10,409	-0.39%
2018/12/18	14	15.86	5	15.74	15.65	9	9,977	0.09%
2018/12/17	0.7	15.80	26.5	15.82	15.85	-25.8	9,825	-0.26%
2018/12/14	4	15.48	0	0.00	15.50	4	9,436	0.04%
2018/12/13	51	15.50	0	0.00	15.65	51	9,361	0.54%
2018/12/12	10	15.45	0	0.00	15.50	10	9,239	0.11%
2018/12/10	2	15.50	51	15.44	15.45	-49	9,114	-0.54%
2018/12/07	0	0.00	49	15.47	15.55	-49	9,084	-0.54%
2018/12/06	7	15.39	45	15.39	15.45	-38	9,098	-0.42%
2018/12/05	0	0.00	41	15.62	15.60	-41	9,019	-0.45%
2018/12/04	9.9	15.73	5	15.79	15.75	4.9	9,136	0.05%
2018/12/03	5	16.05	5	15.90	15.95	0	9,016	0.00%
2018/11/30	4	16.10	1	16.10	16.10	3	8,769	0.03%
2018/11/29	15	16.11	12	16.29	16.15	3	8,586	0.03%
2018/11/28	21	16.16	107	16.11	16.05	-86	7,939	-1.08%	大賣/
2018/11/27	0	0.00	16	15.17	15.30	-16	6,495	-0.25%
2018/11/26	11	14.96	11	15.15	14.95	0	6,162	0.00%
2018/11/23	1	14.65	1	14.65	14.65	0	5,996	0.00%
2018/11/22	2	14.70	0	0.00	14.70	2	6,112	0.03%
2018/11/21	11	14.65	5	14.80	14.85	6	6,184	0.10%
2018/11/20	5	14.68	6	14.64	14.65	-1	6,109	-0.02%
2018/11/19	0	0.00	1	14.75	14.80	-1	6,151	-0.02%
2018/11/16	0	0.00	1	14.70	14.75	-1	6,302	-0.02%
2018/11/15	8.4	14.74	2	14.75	14.80	6.4	6,574	0.10%
2018/11/14	0	0.00	2	14.75	14.80	-2	6,623	-0.03%
2018/11/13	9	14.41	0	0.00	14.50	9	6,450	0.14%
2018/11/08	0.5	14.40	0	0.00	14.50	0.5	6,450	0.01%
2018/11/07	0	0.00	80	14.30	14.30	-80	6,374	-1.26%
2018/11/02	30	14.30	0	0.00	14.40	30	6,405	0.47%
2018/10/29	0	0.00	1	13.85	13.90	-1	6,199	-0.02%
2018/10/23	0	0.00	1	13.85	13.85	-1	6,110	-0.02%
2018/10/18	10	13.90	0	0.00	13.95	10	6,022	0.17%
2018/10/16	0.5	13.95	0	0.00	13.85	0.5	5,962	0.01%
2018/10/15	47	14.00	0	0.00	13.90	47	5,952	0.79%
2018/10/11	3	13.78	0	0.00	13.70	3	5,941	0.05%
2018/10/02	2	14.55	0	0.00	14.50	2	5,587	0.04%
2018/10/01	5	14.80	0	0.00	14.75	5	5,439	0.09%
2018/09/27	0	0.00	6	14.75	14.80	-6	5,430	-0.11%
2018/09/21	0	0.00	10	14.70	14.80	-10	5,366	-0.19%
2018/09/19	0	0.00	10	14.70	14.75	-10	5,362	-0.19%
2018/09/13	0	0.00	2	14.60	14.55	-2	5,385	-0.04%
2018/09/11	0	0.00	0.3	14.60	14.60	-0.3	5,357	-0.01%
2018/09/10	6	15.35	21	15.23	15.10	-15	5,272	-0.28%
2018/09/06	44	15.25	0	0.00	15.30	44	4,964	0.89%
2018/09/05	8	15.40	0	0.00	15.45	8	4,838	0.17%
2018/08/31	6	15.55	0	0.00	15.60	6	4,726	0.13%
2018/08/30	2	15.65	2	15.80	15.55	0	4,759	0.00%
2018/08/29	11	15.60	2.1	15.65	15.65	8.9	4,741	0.19%
2018/08/28	11	15.48	1	15.60	15.60	10	4,693	0.21%
2018/08/23	1	15.70	3	15.52	15.65	-2	4,676	-0.04%
2018/08/22	1	15.55	57	15.51	15.50	-56	4,560	-1.23%
2018/08/21	2	14.95	0	0.00	14.90	2	4,250	0.05%
2018/08/20	3	14.95	0	0.00	15.00	3	4,144	0.07%
2018/08/15	0	0.00	2	15.15	15.10	-2	4,156	-0.05%
2018/08/13	0	0.00	1.1	14.75	14.85	-1.1	4,079	-0.03%
2018/08/10	3	14.77	0	0.00	14.75	3	4,041	0.07%
2018/08/09	0	0.00	10	14.90	14.85	-10	4,023	-0.25%
2018/08/06	0	0.00	5	15.20	15.10	-5	4,057	-0.12%
2018/08/02	1.7	14.90	50	15.10	14.90	-48.4	4,085	-1.18%
2018/07/31	5	15.00	0	0.00	15.10	5	4,116	0.12%
2018/07/30	13	14.99	0	0.00	15.00	13	4,095	0.32%
2018/07/26	2	14.85	2	14.95	15.05	0	4,168	0.00%
2018/07/24	0	0.00	7	14.94	15.00	-7	4,533	-0.15%
2018/07/23	3	14.90	0	0.00	14.95	3	4,619	0.06%
2018/07/19	0	0.00	0.2	15.00	15.00	-0.2	4,705	0.00%
2018/07/17	0	0.00	2	14.90	14.90	-2	4,664	-0.04%
2018/07/05	3	14.70	0	0.00	14.65	3	5,200	0.06%
2018/07/03	0	0.00	2	14.60	14.70	-2	5,373	-0.04%
2018/07/02	2	14.70	0	0.00	14.70	2	5,401	0.04%
2018/06/29	5	14.70	0	0.00	14.75	5	5,403	0.09%
2018/06/27	1	14.85	0	0.00	14.65	1	5,311	0.02%
2018/06/26	0	0.00	13	14.93	14.85	-13	5,296	-0.25%
2018/06/25	1	15.05	0	0.00	15.00	1	5,260	0.02%
2018/06/19	5	15.10	0	0.00	15.10	5	5,296	0.09%
2018/06/14	0	0.00	1	15.15	15.05	-1	5,327	-0.02%
2018/06/13	5	15.10	3	15.20	15.20	2	5,329	0.04%
2018/06/11	1	15.30	2	15.30	15.30	-1	5,379	-0.02%
2018/06/08	0	0.00	1	15.25	15.25	-1	5,391	-0.02%
2018/06/07	1	15.30	0	0.00	15.30	1	5,382	0.02%
2018/06/06	20	15.10	0	0.00	15.15	20	5,323	0.38%
2018/06/05	0	0.00	4	15.00	15.05	-4	5,296	-0.08%
2018/05/22	10	15.13	0.1	15.05	15.05	9.9	5,416	0.18%
2018/05/18	0	0.00	1	15.10	15.10	-1	5,486	-0.02%
2018/05/08	100	15.28	0	0.00	15.30	100	6,184	1.62%
2018/05/04	1	15.30	0	0.00	15.30	1	6,235	0.02%
2018/05/03	7	15.52	0	0.00	15.45	7	6,280	0.11%
2018/05/02	0	0.00	1	15.80	15.60	-1	6,306	-0.02%
2018/04/30	0	0.00	1	15.70	15.95	-1	6,262	-0.02%
2018/04/27	0	0.00	3	15.48	15.50	-3	6,055	-0.05%
2018/04/24	1	15.15	0	0.00	15.20	1	6,210	0.02%
2018/04/23	1	15.30	0	0.00	15.25	1	6,340	0.02%
2018/04/18	0	0.00	1	15.40	15.40	-1	6,493	-0.02%
2018/04/16	0	0.00	2	15.25	15.35	-2	6,642	-0.03%
2018/04/13	1	15.30	0	0.00	15.35	1	6,705	0.01%
2018/04/10	0	0.00	1	15.15	15.25	-1	6,934	-0.01%
2018/03/30	0	0.00	7	15.00	14.90	-7	7,392	-0.09%
2018/03/29	3	14.85	3	14.95	14.95	0	7,466	0.00%
2018/03/28	7	14.88	0	0.00	14.90	7	7,457	0.09%
2018/03/27	0	0.00	8	15.00	15.00	-8	7,565	-0.11%
2018/03/26	1	14.85	0	0.00	14.85	1	7,708	0.01%
2018/03/23	3	14.80	0	0.00	14.75	3	7,709	0.04%
2018/03/22	3	14.90	0	0.00	14.95	3	7,701	0.04%
2018/03/21	3	14.95	0	0.00	14.95	3	7,761	0.04%
2018/03/09	0	0.00	8	14.95	14.85	-8	8,326	-0.10%
2018/03/08	8	14.83	0	0.00	14.80	8	8,573	0.09%
2018/03/07	2	14.80	2	14.90	14.85	0	8,744	0.00%
2018/03/06	0	0.00	5	14.95	14.80	-5	8,869	-0.06%
2018/03/05	7	14.84	0	0.00	14.70	7	8,945	0.08%
2018/03/02	5	14.85	0	0.00	14.85	5	8,909	0.06%
2018/03/01	2	14.90	4.2	15.00	15.05	-2.2	8,874	-0.02%
2018/02/26	0	0.00	14	15.10	15.10	-14	8,822	-0.16%
2018/02/21	1	14.90	0	0.00	15.00	1	9,012	0.01%
2018/02/12	10	14.75	0	0.00	14.75	10	8,945	0.11%
2018/02/09	1	14.65	0	0.00	14.75	1	8,946	0.01%
2018/02/08	0	0.00	1	14.95	15.00	-1	8,907	-0.01%
2018/02/07	2	14.90	0	0.00	14.85	2	8,928	0.02%
2018/02/06	7	14.49	0	0.00	14.55	7	8,850	0.08%
2018/02/05	3	15.23	0	0.00	15.20	3	8,755	0.03%
2018/02/02	9	15.50	0	0.00	15.45	9	8,700	0.10%
2018/02/01	0	0.00	9	15.65	15.60	-9	8,705	-0.10%
2018/01/31	0	0.00	0.2	15.45	15.45	-0.2	8,696	0.00%
2018/01/30	3	15.50	0	0.00	15.55	3	8,979	0.03%
2018/01/26	2	15.50	0	0.00	15.50	2	8,965	0.02%
2018/01/24	10	15.60	0.1	15.60	15.70	9.9	8,881	0.11%
2018/01/23	1	15.65	10	15.63	15.70	-9	8,880	-0.10%
2018/01/22	2	15.75	0	0.00	15.75	2	8,839	0.02%
2018/01/19	3	15.97	11	16.00	15.95	-8	8,745	-0.09%
2018/01/18	3.2	16.02	0	0.00	16.10	3.2	8,673	0.04%
2018/01/17	0	0.00	8.1	16.08	16.10	-8.1	8,622	-0.09%
2018/01/16	1	15.85	0	0.00	15.90	1	8,735	0.01%
2018/01/15	8	15.91	0	0.00	15.95	8	8,751	0.09%
2018/01/11	0	0.00	1	16.30	16.10	-1	8,685	-0.01%
2018/01/10	0	0.00	1	16.00	16.05	-1	8,649	-0.01%
2018/01/08	2	16.05	0	0.00	16.05	2	8,448	0.02%
2018/01/05	3	16.13	8	16.20	16.20	-5	8,362	-0.06%
2018/01/04	3	15.90	1	15.90	16.00	2	8,191	0.02%
2018/01/03	10	16.05	5.2	16.05	16.05	4.8	8,123	0.06%
2018/01/02	5	15.80	1	16.00	15.95	4	7,988	0.05%