永光 (1711)-台新券商分點個股進出

台股 » 個股 » 永光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永光

(1711)

可現股當沖

股價
20.35
漲跌
▲0.10
漲幅
+0.49%
成交量
880張
產業
上市化學類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

永光 (1711)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	20.25	20.35	-1	2,705	-0.04%
2024/05/09	2	20.55	28	20.58	20.25	-26	2,698	-0.96%
2024/05/08	4	20.35	22	20.29	20.40	-18	2,679	-0.67%
2024/05/07	2	19.85	1	19.95	19.90	1	2,652	0.04%
2024/05/06	1	19.95	0	0.00	20.00	1	2,646	0.04%
2024/05/03	0	0.00	1	20.05	20.05	-1	2,642	-0.04%
2024/05/02	0.2	20.35	2	20.30	20.30	-1.9	2,626	-0.07%
2024/04/30	21	20.30	1	20.30	20.30	20	2,620	0.76%
2024/04/29	5	20.13	10	20.16	20.45	-5	2,613	-0.19%
2024/04/26	1	19.95	4	20.00	19.95	-3	2,592	-0.12%
2024/04/24	38	20.13	2	20.18	20.10	36	2,583	1.39%
2024/04/23	0	0.00	10	20.05	20.00	-10	2,593	-0.39%
2024/04/22	8	19.93	18	19.98	20.05	-10	2,604	-0.38%
2024/04/19	19	19.55	0	0.00	19.50	19	2,597	0.73%
2024/04/18	1	20.10	1	20.10	20.10	0	2,582	0.00%
2024/04/17	0	0.00	18	20.11	20.25	-18	2,581	-0.70%
2024/04/16	11	19.89	0	0.00	19.80	11	2,583	0.43%
2024/04/15	6	20.48	13	20.45	20.30	-7	2,586	-0.27%
2024/04/12	0	0.00	1.2	20.27	20.25	-1.2	2,572	-0.05%
2024/04/11	11	20.48	4	20.41	20.30	7	2,566	0.27%
2024/04/10	7	20.69	21	20.75	20.70	-14	2,563	-0.55%
2024/04/09	3.1	20.52	0	0.00	20.55	3.1	2,556	0.12%
2024/04/08	21.1	20.45	2	20.60	20.60	19.1	2,545	0.75%
2024/04/03	0	0.00	1	20.35	20.35	-1	2,534	-0.04%
2024/04/02	3	20.55	16	20.39	20.45	-13	2,521	-0.52%
2024/04/01	4	20.09	16	20.14	20.05	-12	2,473	-0.49%
2024/03/29	5	19.75	3	19.80	19.80	2	2,455	0.08%
2024/03/28	3	19.73	0	0.00	19.70	3	2,460	0.12%
2024/03/27	2	19.95	2	19.98	19.85	0	2,460	0.00%
2024/03/26	1.3	19.60	10	19.70	19.55	-8.7	2,448	-0.36%
2024/03/25	12	19.87	8	20.04	20.00	4	2,437	0.16%
2024/03/22	1	19.50	2	19.40	19.50	-1	2,404	-0.04%
2024/03/21	4	19.56	0	0.00	19.55	4	2,406	0.17%
2024/03/20	0	0.00	2	19.40	19.40	-2	2,404	-0.08%
2024/03/19	1	19.45	0	0.00	19.40	1	2,400	0.04%
2024/03/18	3	19.20	8	19.30	19.40	-5	2,394	-0.21%
2024/03/15	4	19.43	15	19.30	19.25	-11	2,397	-0.46%
2024/03/14	1	19.75	12	19.93	19.75	-11	2,375	-0.46%
2024/03/13	7	20.24	6	20.07	19.95	1	2,368	0.04%
2024/03/12	2	20.30	1	20.45	20.35	1	2,355	0.04%
2024/03/11	0	0.00	1	20.50	20.25	-1	2,358	-0.04%
2024/03/08	0	0.00	20	20.78	20.55	-20	2,362	-0.85%
2024/03/07	11	21.18	27	21.17	21.05	-16	2,349	-0.68%
2024/03/06	40	21.55	11	21.54	21.50	29	2,305	1.26%
2024/03/05	8.6	21.10	19	21.04	21.10	-10.5	2,254	-0.46%
2024/03/04	7	21.53	1	21.50	21.40	6	2,199	0.27%
2024/03/01	26	21.51	7.1	21.52	21.45	18.9	2,146	0.88%
2024/02/29	45.3	21.72	35	21.61	21.50	10.3	2,089	0.49%
2024/02/27	579	22.37	422	22.49	21.80	157	1,947	8.06%	大買/大賣/鉅額交易
2024/02/26	69	21.08	92.1	21.57	21.70	-23.1	1,086	-2.12%
2024/02/23	0	19.80	5	19.96	19.75	-5	943	-0.53%
2024/02/22	0	0.00	5	19.82	19.90	-5	949	-0.53%
2024/02/20	8	20.05	0	0.00	19.80	8	949	0.84%
2024/02/19	4.1	20.03	3	20.10	19.95	1.1	944	0.12%
2024/02/16	6	19.33	46.9	19.53	20.00	-40.9	882	-4.63%
2024/02/02	0	0.00	5	18.80	18.70	-5	811	-0.62%
2024/02/01	10	18.70	1	18.85	18.80	9	810	1.11%
2024/01/31	1	18.80	0	0.00	18.75	1	812	0.12%
2024/01/30	2	19.00	0	0.00	18.80	2	814	0.25%
2024/01/26	1	19.15	0	0.00	19.10	1	839	0.12%
2024/01/25	1	18.95	0	0.00	18.95	1	842	0.12%
2024/01/24	1	19.05	1	19.00	19.00	0	847	0.00%
2024/01/23	20	19.05	0	0.00	19.00	20	860	2.32%
2024/01/22	0	0.00	2	18.83	18.90	-2	862	-0.23%
2024/01/19	0	0.00	3	18.60	18.60	-3	869	-0.35%
2024/01/18	2	18.50	4	18.45	18.45	-2	893	-0.22%
2024/01/17	4	18.41	1	18.55	18.40	3	949	0.32%
2024/01/16	5	18.71	0	19.00	18.70	5	1,022	0.49%
2024/01/15	0	19.20	2	18.95	18.90	-2	1,261	-0.16%
2024/01/12	3	18.95	0	0.00	18.95	3	1,280	0.23%
2024/01/10	10	18.97	0	0.00	18.95	10	1,384	0.72%
2024/01/09	106	19.12	105	19.21	19.20	1	1,366	0.07%	大買/大賣/
2024/01/08	6	19.67	0.2	19.70	19.70	5.8	1,353	0.43%
2024/01/05	0.5	19.54	8	19.43	19.45	-7.5	1,348	-0.56%
2024/01/04	0	0.00	1.5	19.47	19.40	-1.5	1,350	-0.11%
2024/01/03	6	19.58	0	0.00	19.55	6	1,349	0.44%
2024/01/02	0	0.00	6	19.71	19.65	-6	1,353	-0.44%
2023/12/29	1	19.45	0	0.00	19.60	1	1,355	0.07%
2023/12/28	1	19.55	0	0.00	19.55	1	1,357	0.07%
2023/12/27	0.4	19.75	0	0.00	19.60	0.4	1,365	0.03%
2023/12/26	0	0.00	2	19.55	19.65	-2	1,370	-0.15%
2023/12/22	1	19.70	10	19.70	19.65	-9	1,417	-0.63%
2023/12/20	4	19.95	0	0.00	20.00	4	1,424	0.28%
2023/12/19	0	0.00	25	19.86	19.85	-25	1,421	-1.76%
2023/12/18	11	20.16	0.1	20.15	19.85	11	1,421	0.77%
2023/12/15	2	19.95	6	20.05	20.10	-4	1,415	-0.28%
2023/12/14	0.2	19.95	0	0.00	19.85	0.2	1,412	0.01%
2023/12/13	5	19.75	1	19.80	19.70	4	1,417	0.28%
2023/12/12	2	19.75	16	19.79	19.75	-14	1,420	-0.99%
2023/12/11	1	19.90	1	20.00	19.90	0	1,419	0.00%
2023/12/08	1	20.20	2	20.15	20.05	-1	1,416	-0.07%
2023/12/07	2	20.25	6	20.31	20.20	-4	1,411	-0.28%
2023/12/06	3	20.57	0	0.00	20.50	3	1,398	0.21%
2023/12/05	6	20.87	0	0.00	20.80	6	1,386	0.43%
2023/12/04	4	20.63	17	20.81	20.85	-13	1,368	-0.95%
2023/12/01	12	20.65	6	20.65	20.50	6	1,332	0.45%
2023/11/30	14	20.48	25	20.50	20.45	-11	1,326	-0.83%
2023/11/29	0	0.00	1	20.30	20.35	-1	1,312	-0.08%
2023/11/28	0	0.00	2	20.30	20.35	-2	1,319	-0.15%
2023/11/27	21	20.34	36	20.40	20.10	-15	1,317	-1.14%
2023/11/24	1	20.05	0	0.00	20.15	1	1,308	0.08%
2023/11/23	0	0.00	2.5	20.18	20.20	-2.5	1,301	-0.19%
2023/11/22	0	0.00	1	20.10	20.05	-1	1,291	-0.08%
2023/11/21	0	0.00	42	19.97	20.05	-42	1,280	-3.28%
2023/11/20	2	20.00	1	20.00	19.80	1	1,269	0.08%
2023/11/17	0	0.00	1	19.80	19.60	-1	1,262	-0.08%
2023/11/16	0	0.00	60	19.72	19.70	-60	1,258	-4.77%
2023/11/14	60	19.43	1	19.40	19.35	59	1,244	4.74%
2023/11/13	0	0.00	2	19.30	19.25	-2	1,251	-0.16%
2023/11/10	1	19.50	0	0.00	19.35	1	1,256	0.08%
2023/11/09	0	0.00	5	19.55	19.60	-5	1,255	-0.40%
2023/11/06	1	19.85	1	19.85	19.85	0	1,319	0.00%
2023/11/03	10	19.76	0	0.00	19.80	10	1,340	0.75%
2023/11/02	0	0.00	0	20.20	19.45	0	1,344	0.00%
2023/10/31	0	0.00	1	19.80	19.25	-1	1,383	-0.07%
2023/10/30	3	19.60	3	19.70	19.55	0	1,431	0.00%
2023/10/27	0	0.00	3.1	19.70	19.70	-3.1	1,445	-0.21%
2023/10/26	0	0.00	11	19.87	19.65	-11	1,465	-0.75%
2023/10/25	31	20.29	22	20.07	20.10	9	1,468	0.61%
2023/10/24	50	20.20	103	20.11	19.75	-53	1,470	-3.60%	大賣/
2023/10/23	190	20.24	390.1	20.53	20.00	-200.1	1,406	-14.23%	大買/大賣/鉅額交易
2023/10/20	12.1	19.27	9	19.25	19.50	3.1	1,172	0.26%
2023/10/19	97	19.44	92	19.63	19.50	5	1,184	0.42%
2023/10/18	1	18.85	0	0.00	18.70	1	1,167	0.09%
2023/10/17	0	0.00	0.8	19.25	19.25	-0.8	1,208	-0.07%
2023/10/16	0	0.00	6	19.22	19.25	-6	1,283	-0.47%
2023/10/13	1	19.15	6	19.15	19.15	-5	1,672	-0.30%
2023/10/12	0	0.00	1	19.25	19.30	-1	1,935	-0.05%
2023/10/11	0.1	19.15	0	0.00	19.15	0.1	1,946	0.01%
2023/10/06	0	0.00	2	19.40	19.35	-2	1,975	-0.10%
2023/10/04	6	18.96	3	18.95	18.95	3	2,016	0.15%
2023/10/03	4	19.26	1	19.20	19.15	3	2,115	0.14%
2023/10/02	0	19.35	0.1	19.30	19.20	-0.1	2,164	0.00%
2023/09/28	8	19.59	6	19.38	19.35	2	2,207	0.09%
2023/09/27	92	19.72	87	19.72	19.80	5	2,212	0.23%
2023/09/25	0	0.00	22	19.75	19.70	-22	2,253	-0.98%
2023/09/21	0	0.00	0.1	19.40	19.40	-0.1	2,341	0.00%
2023/09/20	8	19.55	0	0.00	19.50	8	2,408	0.33%
2023/09/19	0	19.80	0	0.00	19.65	0	2,597	0.00%
2023/09/18	0	0.00	2	19.85	19.85	-2	2,716	-0.07%
2023/09/15	0	0.00	4	19.50	19.45	-4	2,753	-0.15%
2023/09/14	0	0.00	5	19.73	19.80	-5	2,762	-0.18%
2023/09/13	10	19.65	21	19.68	19.75	-11	2,775	-0.40%
2023/09/12	30	19.45	35	19.45	19.45	-5	2,826	-0.18%
2023/09/11	0	0.00	29	19.50	19.30	-29	2,844	-1.02%
2023/09/08	0	0.00	31	19.55	19.55	-31	2,872	-1.08%
2023/09/07	13	19.68	26	19.74	19.60	-13	2,892	-0.45%
2023/09/06	14	19.89	0	0.00	19.85	14	2,921	0.48%
2023/09/05	0	0.00	4	19.90	19.95	-4	2,956	-0.14%
2023/09/04	1	19.60	10	19.65	19.70	-9	2,982	-0.30%
2023/09/01	13	19.65	0.1	19.65	19.65	12.9	3,023	0.43%
2023/08/31	5	19.30	0	0.00	19.25	5	3,126	0.16%
2023/08/30	0	0.00	3	19.38	19.40	-3	3,573	-0.08%
2023/08/28	3	19.17	11	19.10	19.20	-8	3,701	-0.22%
2023/08/25	0	19.35	0	0.00	19.30	0	3,705	0.00%
2023/08/23	1	19.10	2	19.15	19.15	-1	3,725	-0.03%
2023/08/22	0	0.00	6	19.20	19.15	-6	3,760	-0.16%
2023/08/21	1	19.20	0	0.00	19.20	1	3,785	0.03%
2023/08/16	0	0.00	1	18.95	19.15	-1	3,844	-0.03%
2023/08/14	1	19.25	8	19.12	19.10	-7	4,058	-0.17%
2023/08/11	12	19.73	10	19.45	19.45	2	4,076	0.05%
2023/08/10	16	19.83	1	20.00	19.80	15	4,179	0.36%
2023/08/09	2	20.20	4	20.14	20.15	-2	4,166	-0.05%
2023/08/08	217	20.57	41	20.69	20.50	176	4,162	4.23%	大買/鉅額交易
2023/08/07	201	20.65	155	20.73	20.75	46	4,220	1.09%	大買/大賣/
2023/08/04	16	20.91	18	20.88	20.90	-2	4,222	-0.05%
2023/08/02	17	21.11	17	21.21	20.95	0	4,296	0.00%
2023/08/01	19	21.08	3	21.20	20.90	16	4,310	0.37%
2023/07/31	0	0.00	10	21.21	21.15	-10	4,372	-0.23%
2023/07/28	8	21.18	4	21.30	21.10	4	4,467	0.09%
2023/07/27	4	21.44	6	21.55	21.45	-2	4,662	-0.04%
2023/07/26	5	20.78	13	20.73	20.75	-8	4,836	-0.17%
2023/07/25	4	20.88	11	20.85	20.70	-7	5,177	-0.14%
2023/07/24	9	21.27	5	20.90	20.75	4	6,834	0.06%
2023/07/21	43	21.53	26	21.49	21.55	17	7,246	0.23%
2023/07/20	5	21.26	8	21.13	21.25	-3	7,367	-0.04%
2023/07/19	13	20.97	22	21.01	20.95	-9	7,618	-0.12%
2023/07/18	192	21.97	172	22.48	21.50	20	7,821	0.26%	大買/大賣/
2023/07/17	48	21.95	48	21.84	21.90	0	7,546	0.00%
2023/07/14	0	0.00	20	20.54	20.45	-20	7,312	-0.27%
2023/07/13	28	20.47	5	20.37	20.40	23	7,311	0.31%
2023/07/12	14	20.75	0	0.00	20.60	14	7,307	0.19%
2023/07/11	2	21.00	45.1	21.03	21.05	-43.1	7,298	-0.59%
2023/07/10	171	20.94	134	21.30	20.80	37	7,266	0.51%	大買/大賣/
2023/07/07	54	20.86	43	20.90	20.65	11	7,163	0.15%
2023/07/06	25	21.71	24	21.70	21.55	1	7,114	0.01%
2023/07/05	10	21.67	12	21.70	21.50	-2	7,064	-0.03%
2023/07/04	6	21.72	10	21.74	21.65	-4	7,046	-0.06%
2023/07/03	19	21.98	36	21.93	21.95	-17	7,015	-0.24%
2023/06/30	22	21.43	15	21.67	21.80	7	6,959	0.10%
2023/06/29	48	21.60	48	21.72	21.50	0	6,929	0.00%
2023/06/28	8	21.91	7	21.79	21.85	1	6,861	0.01%
2023/06/27	149	22.09	125	21.85	21.50	24	6,808	0.35%	大買/大賣/
2023/06/26	62	21.36	92	21.54	21.40	-30	6,616	-0.45%
2023/06/21	17	21.22	69	21.19	21.05	-52	6,495	-0.80%
2023/06/20	0	0.00	1	20.90	20.90	-1	6,447	-0.02%
2023/06/19	10	20.80	7	20.81	20.75	3	6,433	0.05%
2023/06/16	38	20.97	40	21.13	20.70	-2	6,415	-0.03%
2023/06/15	44	20.55	4	20.59	20.60	40	6,362	0.63%
2023/06/14	56	20.79	0	0.00	20.80	56	6,343	0.88%
2023/06/13	13	20.84	18	20.79	20.80	-5	6,323	-0.08%
2023/06/12	11	20.82	61	20.81	20.80	-50	6,304	-0.79%
2023/06/09	8	21.31	11	21.29	21.25	-3	6,278	-0.05%
2023/06/08	11	21.23	21	21.16	21.20	-10	6,247	-0.16%
2023/06/07	55	21.69	52	21.74	21.50	3	6,224	0.05%
2023/06/06	34	21.65	48	21.81	21.55	-14	6,190	-0.23%
2023/06/05	296	21.74	335.1	22.07	22.15	-39.1	6,085	-0.64%	大買/大賣/
2023/06/02	31	20.84	2.5	20.62	20.80	28.6	5,651	0.51%
2023/06/01	39.1	20.73	22	20.66	20.60	17	5,615	0.30%
2023/05/31	0	0.00	2	20.13	20.15	-2	5,545	-0.04%
2023/05/30	0	0.00	1	20.20	20.05	-1	5,537	-0.02%
2023/05/29	0	0.00	13	20.12	20.20	-13	5,527	-0.24%
2023/05/26	5.1	20.11	46	20.16	20.05	-40.9	5,521	-0.74%
2023/05/25	7	20.79	26	20.73	20.55	-19	5,486	-0.35%
2023/05/24	2	20.50	24	20.55	20.55	-22	5,462	-0.40%
2023/05/23	13	20.58	13	20.61	20.55	0	5,438	0.00%
2023/05/22	8	20.63	5	20.55	20.60	3	5,436	0.06%
2023/05/19	133.5	21.17	205	21.00	20.65	-71.6	5,408	-1.32%	大買/大賣/
2023/05/18	59	20.49	5	20.41	20.45	54	5,210	1.04%
2023/05/17	67	20.54	6.2	20.65	20.45	60.8	5,186	1.17%
2023/05/16	23	20.71	32	20.77	20.55	-9	5,147	-0.17%
2023/05/15	2	20.15	0	0.00	20.05	2	5,026	0.04%
2023/05/12	13	20.23	28	20.09	20.15	-15	5,019	-0.30%
2023/05/11	13	20.23	28	20.09	20.00	-15	5,000	-0.30%
2023/05/10	2	20.78	3	20.77	20.80	-1	4,927	-0.02%
2023/05/09	40	20.89	14	21.12	20.75	26	4,903	0.53%
2023/05/08	29	21.23	18	21.36	21.40	11	4,817	0.23%
2023/05/05	36	21.72	29.1	21.65	21.50	7	4,753	0.15%
2023/05/04	72	21.89	25	21.94	21.80	47	4,692	1.00%
2023/05/03	128.1	22.22	99.4	22.24	21.75	28.8	4,578	0.63%	大買/
2023/05/02	47.1	22.31	20	22.33	22.40	27.1	4,374	0.62%
2023/04/28	272	22.08	274.6	22.08	21.90	-2.6	4,148	-0.06%	大買/大賣/
2023/04/27	1,068	23.09	1,005	23.05	22.60	63	3,785	1.66%	大買/大賣/
2023/04/26	134	20.85	124	21.01	22.10	10	2,108	0.47%	大買/大賣/
2023/04/25	98	20.51	108	20.54	20.10	-10	1,652	-0.61%	大賣/
2023/04/24	196	20.87	103.4	21.01	20.80	92.6	1,462	6.33%	大買/大賣/
2023/04/21	136	19.96	222	20.03	19.85	-86	1,154	-7.45%	大買/大賣/
2023/04/20	106.3	19.86	76	19.75	19.35	30.3	877	3.45%	大買/
2023/04/19	5	19.40	14	19.25	19.05	-9	765	-1.18%
2023/04/18	12	19.36	2	19.10	19.10	10	736	1.36%
2023/04/17	31	19.17	13	19.22	19.30	18	725	2.48%
2023/04/14	1	18.95	5	19.00	18.95	-4	699	-0.57%
2023/04/13	2	19.00	0	0.00	18.95	2	694	0.29%
2023/04/12	0	0.00	2	18.98	19.00	-2	696	-0.29%
2023/04/11	0	0.00	8	18.97	18.95	-8	703	-1.14%
2023/04/10	3	18.83	0	0.00	18.80	3	711	0.42%
2023/04/07	1	18.80	2	18.90	18.85	-1	735	-0.14%
2023/04/06	0	18.90	0	0.00	18.85	0	840	0.00%
2023/03/31	2	18.80	0	0.00	18.80	2	845	0.24%
2023/03/30	1	18.75	0	0.00	18.75	1	857	0.12%
2023/03/29	2	18.80	0	0.00	18.75	2	866	0.23%
2023/03/28	1	18.80	21	18.95	18.80	-20	901	-2.22%
2023/03/27	2	18.55	0	0.00	18.60	2	902	0.22%
2023/03/24	0	0.00	12	18.76	18.70	-12	928	-1.29%
2023/03/22	5	18.55	0	0.00	18.60	5	1,188	0.42%
2023/03/21	0	0.00	0.4	18.65	18.55	-0.4	1,315	-0.03%
2023/03/20	3	18.35	1	18.40	18.35	2	1,320	0.15%
2023/03/13	1.5	18.72	0	0.00	18.80	1.5	1,351	0.11%
2023/03/10	0	0.00	78	19.00	18.90	-78	1,364	-5.72%
2023/03/09	20	19.19	8	19.15	19.25	12	1,460	0.82%
2023/03/08	0	0.00	2	19.35	19.25	-2	1,654	-0.12%
2023/03/07	2	19.32	11	19.40	19.20	-9	1,645	-0.55%
2023/03/06	8	19.13	12	19.18	19.15	-4	1,628	-0.25%
2023/03/03	3	18.85	6	18.94	19.00	-3	1,611	-0.19%
2023/03/01	0	0.00	4	18.89	18.80	-4	1,613	-0.25%
2023/02/24	9.4	18.94	0	0.00	18.85	9.4	1,610	0.58%
2023/02/23	12	19.01	1	19.10	19.10	11	1,606	0.68%
2023/02/22	10	18.94	0	0.00	18.90	10	1,606	0.62%
2023/02/21	15	19.07	0	0.00	19.10	15	1,603	0.94%
2023/02/20	0	19.10	3	19.10	19.10	-3	1,608	-0.19%
2023/02/17	4	18.79	2	18.85	18.85	2	1,602	0.12%
2023/02/16	26	18.76	50	18.75	18.80	-24	1,612	-1.49%
2023/02/15	3	18.80	0	18.80	18.70	3	1,614	0.19%
2023/02/14	14	18.81	0	0.00	18.80	14	1,614	0.87%
2023/02/13	0	18.78	0	18.70	18.85	0	1,628	0.00%
2023/02/10	1	18.80	1	18.70	18.70	0	1,627	0.00%
2023/02/08	6	19.20	17	19.25	19.15	-11	1,624	-0.68%
2023/02/07	16	19.20	1	19.20	19.25	15	1,617	0.93%
2023/02/06	0	19.20	4	19.13	19.20	-4	1,614	-0.25%
2023/02/03	1	19.05	35	19.09	19.20	-34	1,610	-2.11%
2023/02/02	2	19.08	78	19.14	19.20	-76	1,601	-4.74%
2023/02/01	6	18.96	10	18.95	19.00	-4	1,582	-0.25%
2023/01/31	5	18.96	3	18.90	19.00	2	1,581	0.13%
2023/01/30	1	18.45	1	18.45	18.65	0	1,565	0.00%
2023/01/17	7	18.34	0	0.00	18.30	7	1,563	0.45%
2023/01/16	8	18.31	0	0.00	18.35	8	1,565	0.51%
2023/01/13	3	18.35	5	18.40	18.35	-2	1,581	-0.13%
2023/01/12	13	18.44	1	18.40	18.40	12	1,609	0.75%
2023/01/11	22	18.58	3	18.50	18.45	19	1,609	1.18%
2023/01/10	10	18.65	5	18.65	18.65	5	1,609	0.31%
2023/01/09	28	18.55	2	18.50	18.55	26	1,616	1.61%
2023/01/06	2	18.40	1	18.45	18.45	1	1,624	0.06%
2023/01/04	6	18.49	1	18.50	18.45	5	1,655	0.30%
2023/01/03	36	18.43	0	0.00	18.40	36	1,669	2.16%
2022/12/30	1	18.60	0	0.00	18.50	1	1,671	0.06%
2022/12/29	2	18.43	2	18.63	18.70	0	1,667	0.00%
2022/12/28	0	0.00	10	18.76	18.70	-10	1,667	-0.60%
2022/12/27	4	19.08	1.1	18.90	19.00	3	1,656	0.18%
2022/12/26	35	19.09	61	19.17	19.20	-26	1,635	-1.59%
2022/12/23	1	18.30	1	18.45	18.40	0	1,540	0.00%
2022/12/22	20	18.48	3	18.60	18.60	17	1,543	1.10%
2022/12/21	0	0.00	9	18.44	18.40	-9	1,554	-0.58%
2022/12/20	11	18.66	11	18.44	18.35	0	1,551	0.00%
2022/12/19	10	19.14	2	19.20	19.10	8	1,546	0.52%
2022/12/16	15	19.40	4	19.33	19.25	11	1,538	0.71%
2022/12/15	24.3	19.58	2	19.80	19.60	22.3	1,522	1.46%
2022/12/14	184	20.01	158	20.47	19.95	26	1,481	1.75%	大買/大賣/
2022/12/13	89	19.33	85	19.39	19.55	4	1,270	0.31%
2022/12/12	1	18.25	0	0.00	18.40	1	1,152	0.09%
2022/12/09	1	18.60	1	18.45	18.45	0	1,152	0.00%
2022/12/07	3	18.47	18	18.55	18.30	-15	1,147	-1.31%
2022/12/06	15	18.55	2	18.70	18.40	13	1,140	1.14%
2022/12/05	8	18.81	5	18.82	18.80	3	1,132	0.26%
2022/12/02	2.2	18.75	2	18.75	18.90	0.2	1,119	0.02%
2022/12/01	63	19.07	79	19.33	18.90	-16	1,103	-1.45%
2022/11/30	94	19.29	80	19.36	19.10	14	1,008	1.39%
2022/11/29	1.5	17.97	3	17.90	18.10	-1.5	814	-0.18%
2022/11/25	6	17.97	0	0.00	17.90	6	822	0.73%
2022/11/24	2	17.95	0	0.00	18.05	2	837	0.24%
2022/11/23	0	0.00	0	18.10	17.95	0	842	0.00%
2022/11/22	4	17.84	0	0.00	17.75	4	854	0.47%
2022/11/21	0	0.00	1	18.00	17.85	-1	882	-0.11%
2022/11/18	7	17.79	7	17.74	17.70	0	907	0.00%
2022/11/17	0	0.00	5	18.05	18.00	-5	965	-0.52%
2022/11/16	6	17.98	2	18.05	17.90	4	1,128	0.35%
2022/11/15	0	0.00	1	18.05	18.20	-1	1,161	-0.09%
2022/11/14	7	18.09	24.1	18.17	18.15	-17.1	1,211	-1.41%
2022/11/11	5	17.71	0	0.00	17.80	5	1,219	0.41%
2022/11/10	2	17.63	0	0.00	17.55	2	1,238	0.16%
2022/11/09	1	17.80	21	17.91	17.80	-20	1,253	-1.60%
2022/11/08	15	17.77	0	0.00	17.60	15	1,272	1.18%
2022/11/07	6	17.63	2	17.75	17.75	4	1,295	0.31%
2022/11/04	3	17.32	0	0.00	17.50	3	1,310	0.23%
2022/11/03	5	17.45	0	0.00	17.40	5	1,341	0.37%
2022/11/02	6	17.59	2	17.65	17.65	4	1,360	0.29%
2022/11/01	4	17.43	0	0.00	17.55	4	1,370	0.29%
2022/10/31	0	17.35	5	17.45	17.35	-5	1,392	-0.36%
2022/10/27	0	0.00	5	17.40	17.50	-5	1,428	-0.35%
2022/10/25	1	17.10	0	0.00	16.85	1	1,584	0.06%
2022/10/24	1	17.20	7	17.24	17.05	-6	1,605	-0.37%
2022/10/21	27	17.05	23	16.91	16.90	4	1,619	0.25%
2022/10/19	1	17.10	1	17.15	17.15	0	1,615	0.00%
2022/10/18	0	0.00	2	17.05	17.10	-2	1,681	-0.12%
2022/10/14	1	17.00	0	0.00	17.20	1	1,915	0.05%
2022/10/13	4	16.53	20	16.55	16.40	-16	1,938	-0.83%
2022/10/11	0	0.00	4	17.34	17.30	-4	2,017	-0.20%
2022/10/07	1.5	18.27	0	0.00	18.15	1.5	2,006	0.07%
2022/10/06	0	0.00	2	18.40	18.35	-2	2,014	-0.10%
2022/10/05	3	18.50	1	18.50	18.45	2	2,051	0.10%
2022/10/04	2	18.45	0	0.00	18.45	2	2,077	0.10%
2022/10/03	3	17.95	0	0.00	18.10	3	2,103	0.14%
2022/09/30	1	18.10	0	0.00	18.10	1	2,123	0.05%
2022/09/29	4	18.06	1	18.20	18.20	3	2,148	0.14%
2022/09/28	17	18.03	1	18.00	17.80	16	2,210	0.72%
2022/09/27	0	0.00	5	18.32	18.70	-5	2,224	-0.22%
2022/09/26	12	18.36	86	18.63	18.35	-74	2,241	-3.30%
2022/09/23	74	19.11	6	19.35	19.20	68	2,256	3.01%
2022/09/22	0	0.00	1	19.15	19.55	-1	2,284	-0.04%
2022/09/21	0	0.00	10	19.48	19.30	-10	2,287	-0.44%
2022/09/19	3	19.78	1	19.65	19.60	2	2,300	0.09%
2022/09/16	0.2	20.00	0	0.00	20.05	0.2	2,303	0.01%
2022/09/15	0	20.50	0	0.00	20.35	0	2,326	0.00%
2022/09/14	2	20.15	0	0.00	20.25	2	2,340	0.09%
2022/09/13	30	20.49	1	20.50	20.50	29	2,366	1.23%
2022/09/12	1	20.20	2	20.40	20.40	-1	2,404	-0.04%
2022/09/08	5	19.85	1	19.80	20.10	4	2,427	0.16%
2022/09/07	0.5	19.90	5	19.70	19.70	-4.5	2,450	-0.18%
2022/09/06	6	20.00	29	19.94	19.95	-23	2,471	-0.93%
2022/09/05	0	0.00	3	20.25	20.15	-3	2,483	-0.12%
2022/09/02	0	0.00	15	20.60	20.50	-15	2,509	-0.60%
2022/09/01	3	20.83	3	20.72	20.75	0	2,513	0.00%
2022/08/31	1	20.90	2	21.08	21.15	-1	2,513	-0.04%
2022/08/30	2	20.75	7	20.84	20.90	-5	2,528	-0.20%
2022/08/29	9.3	20.56	2	20.60	20.65	7.3	2,559	0.28%
2022/08/26	12	21.30	2	21.33	21.30	10	2,599	0.38%
2022/08/25	14.2	21.19	16	21.25	21.30	-1.8	2,845	-0.06%
2022/08/24	6	20.94	18	21.06	21.00	-12	2,846	-0.42%
2022/08/23	30.3	21.22	26	21.34	20.65	4.3	2,804	0.15%
2022/08/22	3	21.22	5	21.21	21.25	-2	2,676	-0.07%
2022/08/19	0	0.00	23	21.20	20.90	-23	2,646	-0.87%
2022/08/18	3	20.58	11	20.76	20.80	-8	2,602	-0.31%
2022/08/17	2	20.95	1.1	20.86	20.85	0.9	2,602	0.03%
2022/08/16	6	20.55	1	20.70	20.55	5	2,595	0.19%
2022/08/15	25	20.70	7	20.59	20.60	18	2,616	0.69%
2022/08/12	1	20.15	11	20.21	20.30	-10	2,612	-0.38%
2022/08/11	3	20.20	4	20.20	20.25	-1	2,608	-0.04%
2022/08/10	4	20.05	18	19.96	20.00	-14	2,620	-0.53%
2022/08/09	2	19.75	1	19.70	19.60	1	2,614	0.04%
2022/08/05	0	0.00	0	19.90	19.60	0	2,642	0.00%
2022/08/04	0	0.00	2	18.93	19.15	-2	2,653	-0.08%
2022/08/03	6	19.53	6	19.40	19.40	0	2,658	0.00%
2022/08/02	36	19.51	0	0.00	19.55	36	2,694	1.34%
2022/08/01	29	20.41	34	20.30	20.35	-5	2,659	-0.19%
2022/07/29	0	19.70	0	0.00	19.95	0	2,599	0.00%
2022/07/28	0	0.00	1	19.60	19.50	-1	2,659	-0.04%
2022/07/27	5	19.50	0	0.00	19.70	5	2,711	0.18%
2022/07/26	15	19.53	6	19.53	19.40	9	2,714	0.33%
2022/07/25	11	19.64	21	19.92	19.70	-10	2,734	-0.37%
2022/07/22	75	21.02	66	20.80	20.60	9	2,787	0.32%
2022/07/21	2	20.00	6	19.99	20.00	-4	2,674	-0.15%
2022/07/20	5	19.60	14	19.67	19.55	-9	2,707	-0.33%
2022/07/19	38	19.59	146	19.59	19.45	-108	2,768	-3.90%	大賣/鉅額交易
2022/07/18	237	19.15	113	19.30	19.30	124	2,751	4.51%	大買/大賣/鉅額交易
2022/07/12	1.1	17.91	8	18.04	17.90	-6.9	3,079	-0.22%
2022/07/08	1	19.15	36	19.17	19.00	-35	3,143	-1.11%
2022/07/07	0	0.00	1	18.50	19.10	-1	3,178	-0.03%
2022/07/06	4	18.85	13	18.46	18.40	-9	3,242	-0.28%
2022/07/05	1	19.40	0	0.00	19.75	1	3,345	0.03%
2022/07/04	6	19.00	0	0.00	18.95	6	3,527	0.17%
2022/07/01	1	19.20	12	18.91	18.70	-11	3,588	-0.31%
2022/06/30	14	19.34	7	19.42	19.20	7	3,596	0.19%
2022/06/29	1	20.20	12	20.11	20.15	-11	3,610	-0.30%
2022/06/28	4	20.79	4	20.50	20.40	0	3,700	0.00%
2022/06/27	1	20.90	0	0.00	20.90	1	3,910	0.03%
2022/06/24	0	0.00	2	20.40	20.50	-2	4,159	-0.05%
2022/06/23	1	20.00	8	19.96	20.25	-7	4,418	-0.16%
2022/06/22	2	20.30	5	20.30	20.10	-3	5,224	-0.06%
2022/06/21	2	20.90	5	20.90	21.10	-3	5,796	-0.05%
2022/06/20	4	20.78	0	0.00	20.25	4	6,139	0.07%
2022/06/17	6	21.21	1	21.15	21.15	5	6,424	0.08%
2022/06/16	0	22.35	12	21.67	21.50	-12	6,472	-0.19%
2022/06/14	0	0.00	4	22.50	22.65	-4	6,698	-0.06%
2022/06/13	2	22.95	13	22.97	22.75	-11	6,744	-0.16%
2022/06/10	8	23.22	0	0.00	23.40	8	6,821	0.12%
2022/06/09	1	23.45	0	23.40	23.45	1	6,955	0.01%
2022/06/08	5	23.18	9	23.35	23.40	-4	7,232	-0.06%
2022/06/07	28	23.14	18	23.30	23.10	10	7,311	0.14%
2022/06/06	35	23.73	21	23.62	23.60	14	7,311	0.19%
2022/06/02	670.4	24.49	645	24.79	24.30	25.4	7,319	0.35%	大買/大賣/
2022/06/01	5	24.07	7	24.03	24.00	-2	7,129	-0.03%
2022/05/31	3.2	23.78	0	0.00	23.95	3.2	7,160	0.04%
2022/05/30	10	23.98	1	24.05	23.85	9	7,268	0.12%
2022/05/27	1	23.80	0.5	23.60	23.60	0.5	7,317	0.01%
2022/05/26	1	23.75	0	0.00	23.70	1	7,408	0.01%
2022/05/25	3	23.93	22	23.83	24.00	-19	7,476	-0.25%
2022/05/24	0	0.00	1.1	23.65	23.65	-1.1	7,528	-0.01%
2022/05/23	4	23.75	2	23.83	23.65	2	7,612	0.03%
2022/05/20	7	23.69	15	23.78	23.70	-8	7,629	-0.10%
2022/05/19	12	23.00	5	23.47	23.65	7	7,647	0.09%
2022/05/18	3	23.47	1	23.55	23.60	2	7,674	0.03%
2022/05/17	1	23.20	1	23.15	23.35	0	7,720	0.00%
2022/05/16	7	23.00	7	22.96	23.05	0	8,011	0.00%
2022/05/13	0	0.00	2.1	22.55	22.70	-2.1	8,180	-0.03%
2022/05/12	8	22.77	15	22.30	21.90	-7	8,200	-0.09%
2022/05/11	7	22.70	0	0.00	22.95	7	8,231	0.09%
2022/05/10	1	22.50	1	22.25	22.85	0	8,355	0.00%
2022/05/09	11	22.79	11	22.60	22.60	0	8,386	0.00%
2022/05/06	1	22.75	26	22.95	23.45	-25	8,390	-0.30%
2022/05/05	38	23.81	20	23.56	23.40	18	8,392	0.21%
2022/05/04	1	23.10	25	23.11	23.25	-24	8,354	-0.29%
2022/05/03	1	22.85	23	22.68	22.85	-22	8,346	-0.26%
2022/04/29	2	23.13	48.1	22.88	22.80	-46.1	8,387	-0.55%
2022/04/28	15	22.82	18.1	22.82	22.55	-3.1	8,415	-0.04%
2022/04/27	126.2	21.82	146	21.66	22.10	-19.8	8,325	-0.24%	大買/大賣/
2022/04/26	28.3	22.91	4	22.75	22.70	24.3	8,264	0.29%
2022/04/25	13	23.26	44	23.39	23.35	-31	8,237	-0.38%
2022/04/22	17.2	24.21	7	24.19	24.20	10.2	8,198	0.12%
2022/04/21	73	24.48	2	24.35	24.35	71	8,264	0.86%
2022/04/20	19	24.50	11	24.45	24.45	8	8,274	0.10%
2022/04/19	130	25.42	105	25.32	24.75	25	8,284	0.30%	大買/大賣/
2022/04/18	19.1	24.38	24	24.50	24.55	-4.9	8,188	-0.06%
2022/04/15	22	24.70	48.1	24.47	24.40	-26.1	8,249	-0.32%
2022/04/14	22	25.19	25	25.05	25.00	-3	9,015	-0.03%
2022/04/13	49	25.09	139	25.05	25.00	-90	9,084	-0.99%	大賣/
2022/04/12	23.3	25.15	16	25.09	25.10	7.3	9,256	0.08%
2022/04/11	54	26.11	72	25.94	25.65	-18	9,493	-0.19%
2022/04/08	77	25.74	76	25.96	26.05	1	10,088	0.01%
2022/04/07	18	25.18	89	25.25	24.80	-71	10,332	-0.69%
2022/04/06	11.3	25.51	7	25.50	25.65	4.3	10,941	0.04%
2022/04/01	7	26.02	19	25.96	25.85	-12	11,144	-0.11%
2022/03/31	13	26.29	7	26.30	26.00	6	11,160	0.05%
2022/03/30	95	26.43	28	26.30	26.20	67	11,143	0.60%
2022/03/29	146	26.96	159	26.97	27.20	-13	11,060	-0.12%	大買/大賣/
2022/03/28	110	26.97	139	26.98	26.95	-29	11,150	-0.26%	大買/大賣/
2022/03/25	259.2	27.50	311.4	27.46	26.75	-52.2	11,835	-0.44%	大買/大賣/
2022/03/24	153.1	26.90	258	27.13	27.05	-104.9	11,076	-0.95%	大買/大賣/鉅額交易
2022/03/23	320.1	26.32	294	26.30	25.85	26.1	10,557	0.25%	大買/大賣/
2022/03/22	1,062	25.10	935.1	25.25	25.35	126.9	10,241	1.24%	大買/大賣/鉅額交易
2022/03/21	22	24.80	23	24.89	24.45	-1	9,979	-0.01%
2022/03/18	82	24.84	80	24.69	24.60	2	10,024	0.02%
2022/03/17	223	24.52	215	24.66	24.25	8	9,972	0.08%	大買/大賣/
2022/03/16	38	23.59	19	23.77	23.55	19	9,952	0.19%
2022/03/15	42	24.46	53	24.56	23.95	-11	10,045	-0.11%
2022/03/14	114.1	24.53	95	24.55	24.55	19.1	10,257	0.19%	大買/
2022/03/11	258	25.02	84.5	25.05	25.15	173.5	10,231	1.70%	大買/鉅額交易
2022/03/10	35	26.11	43	26.38	26.45	-8	10,033	-0.08%
2022/03/09	12	25.33	17	25.28	25.35	-5	10,018	-0.05%
2022/03/08	14	25.38	25.4	25.49	24.95	-11.4	10,234	-0.11%
2022/03/07	31.4	25.67	13	25.53	25.40	18.4	10,483	0.18%
2022/03/04	9	26.41	3	26.42	26.45	6	10,959	0.05%
2022/03/03	42	26.75	46.2	26.82	26.65	-4.2	11,099	-0.04%
2022/03/02	37	26.40	18.1	26.44	26.55	18.9	11,259	0.17%
2022/03/01	34.5	26.29	35	26.37	26.40	-0.5	11,391	0.00%
2022/02/25	35	25.72	43	25.93	25.70	-8	11,904	-0.07%
2022/02/24	32	25.54	13	25.49	25.35	19	13,175	0.14%
2022/02/23	40	26.07	73	26.19	26.25	-33	13,305	-0.25%
2022/02/22	11	25.32	5	25.60	25.55	6	13,413	0.04%
2022/02/21	13	25.98	14	26.05	25.90	-1	13,543	-0.01%
2022/02/18	15	25.98	14	25.81	26.05	1	13,886	0.01%
2022/02/17	27	25.83	29	25.97	25.90	-2	14,364	-0.01%
2022/02/16	169.1	26.40	130	26.61	26.00	39.1	14,795	0.26%	大買/大賣/
2022/02/15	141	26.01	140	25.97	26.00	1	15,392	0.01%	大買/大賣/
2022/02/14	11.1	24.79	3	25.00	25.05	8.1	17,292	0.05%
2022/02/11	17	25.38	5	25.40	25.40	12	22,476	0.05%
2022/02/10	45	25.63	57	25.74	25.80	-12	24,624	-0.05%
2022/02/09	9	25.50	12	25.38	25.20	-3	28,031	-0.01%
2022/02/08	7	24.78	20	24.86	24.95	-13	29,989	-0.04%
2022/02/07	3	24.05	19	24.23	24.45	-16	31,804	-0.05%
2022/01/26	17	23.68	16	23.66	23.55	1	31,959	0.00%
2022/01/25	18	24.06	137	23.61	23.50	-119	32,328	-0.37%	大賣/鉅額交易
2022/01/24	21	23.73	97.1	23.84	24.00	-76.1	32,710	-0.23%
2022/01/21	57	24.32	13	24.55	24.10	44	33,228	0.13%
2022/01/20	2	24.75	3	24.72	24.80	-1	33,609	0.00%
2022/01/19	18	24.76	9.2	24.86	24.70	8.8	34,239	0.03%
2022/01/18	10	25.07	15	25.13	24.90	-5	34,890	-0.01%
2022/01/17	17	24.75	41	25.01	25.10	-24	35,774	-0.07%
2022/01/14	46	24.82	36	24.78	24.60	10	36,365	0.03%
2022/01/13	35	25.61	10	25.70	25.60	25	36,954	0.07%
2022/01/12	26	25.67	6	25.93	25.70	20	37,733	0.05%
2022/01/11	35	26.11	44	25.97	25.85	-9	39,278	-0.02%
2022/01/10	43.4	26.64	37	26.62	26.55	6.4	41,107	0.02%
2022/01/07	656	27.65	615	27.52	26.80	41	42,968	0.10%	大買/大賣/
2022/01/06	82	26.87	11	27.02	26.90	71	47,351	0.15%
2022/01/05	77	27.15	33	27.19	27.05	44	50,667	0.09%
2022/01/04	94	27.88	68	27.92	27.80	26	51,347	0.05%
2022/01/03	381	28.26	486.4	28.13	28.40	-105.4	51,813	-0.20%	大買/大賣/鉅額交易
2021/12/30	160	27.70	165	27.44	27.25	-5	53,391	-0.01%	大買/大賣/
2021/12/29	278.4	27.36	301	27.56	27.80	-22.6	55,223	-0.04%	大買/大賣/
2021/12/28	104	26.79	206	26.58	26.45	-102	55,862	-0.18%	大買/大賣/鉅額交易
2021/12/27	58	26.10	42	26.04	26.10	16	56,202	0.03%
2021/12/24	31	26.38	62	26.40	26.20	-31	56,794	-0.05%
2021/12/23	44	26.36	55.2	26.52	26.25	-11.2	57,389	-0.02%
2021/12/22	242	26.95	197	26.96	26.55	45	58,185	0.08%	大買/大賣/
2021/12/21	1,272	27.47	1,120	27.39	26.95	152	58,736	0.26%	大買/大賣/鉅額交易
2021/12/20	63	26.08	49	26.07	26.05	14	59,223	0.02%
2021/12/17	13	25.83	33	25.77	25.85	-20	60,496	-0.03%
2021/12/16	16.1	25.96	23	25.95	25.90	-7	63,107	-0.01%
2021/12/15	72	25.98	61	25.89	26.00	11	66,271	0.02%
2021/12/14	18	25.93	55	25.98	25.75	-37	68,540	-0.05%
2021/12/13	24	26.56	56	26.34	26.20	-32	74,535	-0.04%
2021/12/10	17.1	26.95	8	26.74	26.70	9.1	79,396	0.01%
2021/12/09	26	26.97	29	26.88	26.90	-3	82,430	0.00%
2021/12/08	79	27.11	154	26.86	27.00	-75	83,166	-0.09%	大賣/
2021/12/07	21.1	26.29	70	26.34	26.20	-48.9	83,195	-0.06%
2021/12/06	23	26.14	23	26.21	26.25	0	83,431	0.00%
2021/12/03	41	26.26	35	26.26	26.15	6	83,413	0.01%
2021/12/02	168	26.37	162.3	26.32	25.95	5.7	83,574	0.01%	大買/大賣/
2021/12/01	173	26.40	156	26.40	26.45	17	83,541	0.02%	大買/大賣/
2021/11/30	751	27.13	759	27.15	25.65	-8	83,240	-0.01%	大買/大賣/
2021/11/29	37	25.98	65.2	25.87	26.25	-28.2	82,696	-0.03%
2021/11/26	354	26.69	401	26.57	26.25	-47	82,512	-0.06%	大買/大賣/
2021/11/25	232.3	27.79	198	27.60	27.50	34.3	82,250	0.04%	大買/大賣/
2021/11/24	612	28.06	598.1	27.90	27.55	13.9	82,039	0.02%	大買/大賣/
2021/11/23	1,237.4	28.72	1,063	28.58	27.50	174.4	81,430	0.21%	大買/大賣/鉅額交易
2021/11/22	80.1	27.33	96	27.31	27.40	-15.9	80,087	-0.02%
2021/11/19	109.1	27.63	147	27.66	27.45	-37.9	79,897	-0.05%	大買/大賣/
2021/11/18	52.2	27.83	74	27.79	27.55	-21.8	79,704	-0.03%
2021/11/17	152.3	27.96	196.3	27.98	28.10	-44	79,529	-0.06%	大買/大賣/
2021/11/16	555.1	28.10	577.1	27.90	27.60	-22	79,154	-0.03%	大買/大賣/
2021/11/15	272.5	28.22	271	28.21	28.05	1.5	78,644	0.00%	大買/大賣/
2021/11/12	578.5	28.52	925.6	28.30	28.00	-347.1	78,156	-0.44%	大買/大賣/鉅額交易
2021/11/11	1,428.1	29.47	1,280.7	29.54	28.50	147.4	77,269	0.19%	大買/大賣/鉅額交易
2021/11/10	3,356	30.64	3,143.1	30.64	29.40	212.9	75,210	0.28%	大買/大賣/鉅額交易
2021/11/09	1,516.3	29.39	1,507.5	29.41	30.25	8.8	70,014	0.01%	大買/大賣/
2021/11/08	2,251.6	29.75	2,093.7	29.67	27.50	157.9	67,813	0.23%	大買/大賣/鉅額交易
2021/11/05	1,699	27.97	1,626.1	28.46	29.35	72.9	64,287	0.11%	大買/大賣/
2021/11/04	724.3	27.05	836.5	27.10	26.70	-112.2	62,279	-0.18%	大買/大賣/鉅額交易
2021/11/03	51	25.31	94.6	25.35	25.50	-43.6	60,492	-0.07%
2021/11/02	146	25.60	97.7	25.40	25.15	48.3	60,320	0.08%	大買/
2021/11/01	196.5	25.81	193	25.83	25.90	3.5	59,938	0.01%	大買/大賣/
2021/10/29	295.6	26.25	229	26.14	25.55	66.6	59,519	0.11%	大買/大賣/
2021/10/28	147.3	26.00	103.5	25.91	25.75	43.8	58,959	0.07%	大買/大賣/
2021/10/27	174	26.31	253	26.53	26.70	-79	58,539	-0.13%	大買/大賣/
2021/10/26	369	26.46	334	26.19	25.70	35	57,946	0.06%	大買/大賣/
2021/10/25	708	26.01	736	25.73	26.55	-28	57,313	-0.05%	大買/大賣/
2021/10/22	361.1	25.97	433	25.92	25.00	-71.9	56,587	-0.13%	大買/大賣/
2021/10/21	361	26.35	319.3	26.31	26.40	41.7	56,060	0.07%	大買/大賣/
2021/10/20	623	26.48	562	26.51	26.55	61	55,710	0.11%	大買/大賣/
2021/10/19	1,435.5	26.43	1,462	26.43	26.50	-26.5	54,907	-0.05%	大買/大賣/
2021/10/18	1,767	26.99	1,847	26.96	27.05	-80	53,352	-0.15%	大買/大賣/
2021/10/15	1,768	25.87	1,798.1	25.92	26.50	-30.1	51,471	-0.06%	大買/大賣/
2021/10/14	4,915.1	27.04	5,091.8	27.00	25.05	-176.7	49,597	-0.36%	大買/大賣/鉅額交易
2021/10/13	2,819.6	26.94	2,926.4	27.05	26.75	-106.8	44,426	-0.24%	大買/大賣/鉅額交易
2021/10/12	1,231	25.86	903	25.85	25.85	328	41,091	0.80%	大買/大賣/鉅額交易
2021/10/08	438	25.87	440.5	25.69	25.30	-2.5	40,340	-0.01%	大買/大賣/
2021/10/07	2,484	26.02	2,533.5	26.04	26.00	-49.5	40,104	-0.12%	大買/大賣/
2021/10/06	2,387.3	25.94	2,099	25.82	26.00	288.3	37,875	0.76%	大買/大賣/鉅額交易
2021/10/05	979.1	24.93	1,091	24.78	24.75	-111.9	35,699	-0.31%	大買/大賣/鉅額交易
2021/10/04	1,432	24.27	1,280	24.28	24.00	152	34,529	0.44%	大買/大賣/鉅額交易
2021/10/01	274	24.69	825.2	24.37	25.00	-551.2	34,112	-1.62%	大買/大賣/鉅額交易
2021/09/30	388	25.33	305	25.36	25.65	83	33,557	0.25%	大買/大賣/
2021/09/29	614	25.30	612	25.37	25.10	2	32,948	0.01%	大買/大賣/
2021/09/28	791	25.53	576	25.36	25.35	215	32,255	0.67%	大買/大賣/鉅額交易
2021/09/27	920.5	26.63	801.2	26.56	26.70	119.4	31,714	0.38%	大買/大賣/鉅額交易
2021/09/24	779	26.45	906	26.29	25.55	-127	30,695	-0.41%	大買/大賣/鉅額交易
2021/09/23	1,874.1	26.72	1,949.2	26.85	26.80	-75.1	29,504	-0.25%	大買/大賣/
2021/09/22	2,648.2	26.03	2,683.5	25.82	26.65	-35.4	26,859	-0.13%	大買/大賣/
2021/09/17	2,075.9	25.31	2,165.1	25.60	24.70	-89.2	23,829	-0.37%	大買/大賣/
2021/09/16	6,033	27.41	5,646.5	27.42	26.55	386.5	21,531	1.80%	大買/大賣/鉅額交易
2021/09/15	5,304.9	26.28	5,226	26.30	27.30	78.9	15,463	0.51%	大買/大賣/
2021/09/14	2,218.5	23.70	2,149.8	23.73	24.85	68.7	10,511	0.65%	大買/大賣/
2021/09/13	348	21.79	345.1	21.97	22.60	3	7,434	0.04%	大買/大賣/
2021/09/10	164	20.66	110	20.58	20.55	54	6,594	0.82%	大買/大賣/
2021/09/09	69	20.43	74	20.20	20.70	-5	6,283	-0.08%
2021/09/08	29	19.46	61	19.40	19.45	-32	5,972	-0.54%
2021/09/07	113	19.63	81	19.54	19.90	32	6,122	0.52%	大買/
2021/09/06	57	19.56	68	19.34	19.65	-11	5,939	-0.19%
2021/09/03	8	18.81	3	18.80	18.80	5	5,926	0.08%
2021/09/02	7	18.67	0	0.00	18.65	7	5,944	0.12%
2021/09/01	10	19.00	1	19.00	18.90	9	5,991	0.15%
2021/08/31	13	18.90	17	18.94	19.00	-4	6,116	-0.07%
2021/08/30	5	18.65	5	18.55	18.60	0	6,589	0.00%
2021/08/26	6	18.48	6	18.45	18.45	0	6,848	0.00%
2021/08/25	0	0.00	1	18.40	18.40	-1	7,072	-0.01%
2021/08/24	0	0.00	2	18.30	18.40	-2	7,108	-0.03%
2021/08/23	6	18.00	10.7	18.11	18.15	-4.7	7,177	-0.07%
2021/08/20	11	17.92	8	17.74	17.70	3	7,332	0.04%
2021/08/19	2.1	17.95	0	0.00	17.80	2.1	7,940	0.03%
2021/08/18	3	17.85	0	0.00	18.45	3	8,091	0.04%
2021/08/17	0	0.00	5	18.25	18.00	-5	8,111	-0.06%
2021/08/16	11	17.55	17	17.76	18.00	-6	8,118	-0.07%
2021/08/13	7	18.14	19	18.06	18.00	-12	8,286	-0.14%
2021/08/11	12	18.73	7	18.59	18.55	5	8,360	0.06%
2021/08/10	5	18.95	0	0.00	18.90	5	8,470	0.06%
2021/08/09	1.2	19.01	8	19.00	18.85	-6.9	8,739	-0.08%
2021/08/06	12	19.34	3	19.32	19.30	9	8,736	0.10%
2021/08/05	18	19.31	13	19.35	19.35	5	8,800	0.06%
2021/08/04	8	19.52	20	19.50	19.50	-12	9,099	-0.13%
2021/08/03	6	19.54	0.4	19.58	19.50	5.6	9,144	0.06%
2021/08/02	0	0.00	3	19.50	19.70	-3	9,165	-0.03%
2021/07/30	41.2	19.77	13.2	19.67	19.50	28	9,171	0.30%
2021/07/29	7	19.89	8	19.97	20.00	-1	9,169	-0.01%
2021/07/28	104	19.98	143	19.96	19.90	-39	9,218	-0.42%	大買/大賣/
2021/07/27	29	19.92	29	19.66	19.70	0	9,429	0.00%
2021/07/26	130	20.27	101.2	20.40	20.20	28.8	9,810	0.29%	大買/大賣/
2021/07/23	12	19.50	18	19.56	19.55	-6	9,499	-0.06%
2021/07/22	12	19.60	9.1	19.58	19.30	2.9	9,567	0.03%
2021/07/21	64.2	19.48	44.1	19.53	19.40	20.1	9,555	0.21%
2021/07/20	34.1	20.25	16	20.28	19.95	18.1	9,521	0.19%
2021/07/19	5	20.62	21	20.53	20.75	-16	9,492	-0.17%
2021/07/16	26	20.81	37	20.91	20.70	-11	9,657	-0.11%
2021/07/15	66	20.94	138.1	20.93	21.10	-72.1	9,912	-0.73%	大賣/
2021/07/14	378	21.16	377.6	21.05	21.00	0.4	10,310	0.00%	大買/大賣/
2021/07/13	68	20.44	75	20.44	20.05	-7	9,941	-0.07%
2021/07/12	57	20.43	33	20.29	20.15	24	9,957	0.24%
2021/07/09	51.1	20.75	48	20.91	20.60	3.1	10,059	0.03%
2021/07/08	47	20.75	78	20.69	20.65	-31	10,556	-0.29%
2021/07/07	53	20.40	22.1	20.51	20.25	30.9	11,101	0.28%
2021/07/06	13	20.30	8	20.46	20.30	5	11,072	0.05%
2021/07/05	67	20.50	84	20.50	20.50	-17	11,062	-0.15%
2021/07/02	239	20.39	224	20.62	20.00	15	10,961	0.14%	大買/大賣/
2021/07/01	246	20.53	153	20.45	20.70	93	10,820	0.86%	大買/大賣/
2021/06/30	556	19.84	1,388	19.85	19.75	-832	10,440	-7.97%	大買/大賣/鉅額交易
2021/06/29	7	19.31	5	19.42	19.20	2	10,297	0.02%
2021/06/28	1,976	19.58	1,138	19.66	19.50	838	10,285	8.15%	大買/大賣/鉅額交易
2021/06/25	9	19.26	2	19.30	19.15	7	10,116	0.07%
2021/06/24	5.1	19.29	10.3	19.09	19.20	-5.2	10,094	-0.05%
2021/06/23	3	18.85	64	18.86	18.90	-61	10,064	-0.61%
2021/06/22	2.2	18.83	20	19.01	18.85	-17.8	10,065	-0.18%
2021/06/21	10	18.72	26	18.56	18.60	-16	10,192	-0.16%
2021/06/18	23	19.15	85	19.08	19.10	-62	10,237	-0.61%
2021/06/17	5	19.29	5	19.31	19.25	0	10,263	0.00%
2021/06/16	147	19.67	75	19.90	19.40	72	10,228	0.70%	大買/
2021/06/15	9	19.48	29	19.35	19.55	-20	10,013	-0.20%
2021/06/11	237	19.75	245	19.89	19.40	-8	9,944	-0.08%	大買/大賣/
2021/06/10	8	19.13	15	19.26	19.15	-7	9,738	-0.07%
2021/06/09	21	19.29	65	19.18	19.10	-44	9,716	-0.45%
2021/06/08	40	19.64	54	19.81	19.45	-14	9,688	-0.14%
2021/06/07	323	19.88	404	20.15	20.25	-81	9,559	-0.85%	大買/大賣/
2021/06/04	23	19.72	41	19.84	19.40	-18	9,064	-0.20%
2021/06/03	17	19.81	78	19.81	19.75	-61	8,983	-0.68%
2021/06/02	94	19.63	150	19.57	19.45	-56	8,812	-0.64%	大賣/
2021/06/01	0	0.00	14	19.20	19.20	-14	8,582	-0.16%
2021/05/31	31	19.16	9	19.08	19.00	22	8,538	0.26%
2021/05/28	88	19.37	83	19.24	19.20	5	8,458	0.06%
2021/05/27	466	19.66	420.1	19.54	19.60	45.9	8,307	0.55%	大買/大賣/
2021/05/26	126	18.60	30.2	18.45	19.05	95.8	7,705	1.24%	大買/
2021/05/25	24	18.02	17.4	17.89	17.75	6.6	7,550	0.09%
2021/05/24	16	17.60	11	17.73	17.75	5	7,535	0.07%
2021/05/21	89	17.82	92	17.93	17.80	-3	7,538	-0.04%
2021/05/20	31	17.71	31	17.42	17.25	0	7,492	0.00%
2021/05/19	70.1	17.32	17	17.38	17.30	53.1	7,612	0.70%
2021/05/18	53.1	17.53	53	17.54	17.70	0.1	7,560	0.00%
2021/05/17	121	16.94	197	18.22	18.35	-76	7,424	-1.02%	大買/大賣/
2021/05/14	53	17.11	16	16.95	16.85	37	7,130	0.52%
2021/05/13	5.3	17.10	19	17.41	17.05	-13.7	7,073	-0.19%
2021/05/12	207.1	18.59	196	18.19	17.55	11.1	6,988	0.16%	大買/大賣/
2021/05/11	9	18.03	57	18.10	18.00	-48	6,658	-0.72%
2021/05/10	4	18.79	5	18.90	18.90	-1	6,592	-0.02%
2021/05/07	16	18.43	21	18.56	18.55	-5	6,563	-0.08%
2021/05/06	4	18.36	14	18.53	18.20	-10	6,530	-0.15%
2021/05/05	31	18.51	32	18.62	18.35	-1	6,467	-0.02%
2021/05/04	165	19.35	97	19.15	18.90	68	6,367	1.07%	大買/
2021/05/03	266	20.05	253.7	20.27	21.00	12.3	5,966	0.21%	大買/大賣/
2021/04/29	2	19.35	9.2	19.27	19.10	-7.2	5,474	-0.13%
2021/04/28	24	19.34	36.1	19.43	19.40	-12.1	5,431	-0.22%
2021/04/27	15	18.92	16	19.06	19.00	-1	5,363	-0.02%
2021/04/26	11	18.98	34	19.04	19.05	-23	5,315	-0.43%
2021/04/23	28	18.77	18	18.82	18.80	10	5,267	0.19%
2021/04/22	35	19.62	98	19.69	19.10	-63	5,222	-1.21%
2021/04/21	215	19.90	432.5	20.13	19.85	-217.5	5,006	-4.34%	大買/大賣/鉅額交易
2021/04/20	438	19.85	272	19.86	19.90	166	4,670	3.55%	大買/大賣/鉅額交易
2021/04/19	62	19.27	89	19.28	19.30	-27	4,136	-0.65%
2021/04/16	69	18.92	33	18.86	18.90	36	3,951	0.91%
2021/04/15	87.3	18.85	84.9	18.80	18.95	2.4	3,828	0.06%
2021/04/14	468.9	18.81	408	18.76	18.40	60.9	3,620	1.68%	大買/大賣/
2021/04/13	355	18.54	221	18.83	19.40	134	3,009	4.45%	大買/大賣/鉅額交易
2021/04/12	16	17.54	20	17.64	17.65	-4	2,336	-0.17%
2021/04/09	13	17.33	26	17.34	17.35	-13	2,428	-0.54%
2021/04/08	15	17.67	95	17.71	17.65	-80	2,400	-3.33%
2021/04/07	991	17.45	918	17.68	17.60	73	2,343	3.11%	大買/大賣/
2021/04/06	6	17.00	8	16.97	17.00	-2	2,189	-0.09%
2021/04/01	5	16.80	1	16.80	16.80	4	2,177	0.18%
2021/03/31	0	0.00	7	16.85	16.80	-7	2,211	-0.32%
2021/03/30	8	16.73	2	16.75	16.80	6	2,214	0.27%
2021/03/29	3.1	16.65	14	16.60	16.60	-10.9	2,201	-0.50%
2021/03/26	0	0.00	1	16.65	16.60	-1	2,219	-0.05%
2021/03/25	22.1	16.78	12	16.65	16.65	10.1	2,216	0.45%
2021/03/24	45	17.24	38	17.46	16.90	7	2,198	0.32%
2021/03/23	58	16.96	160	17.09	17.15	-102	2,028	-5.03%	大賣/鉅額交易
2021/03/22	120	16.92	32	16.79	16.95	88	1,933	4.55%	大買/
2021/03/19	2	16.35	0	0.00	16.45	2	1,882	0.11%
2021/03/18	0	0.00	5	16.50	16.40	-5	1,886	-0.26%
2021/03/17	0	16.70	10	16.40	16.50	-10	1,926	-0.52%
2021/03/16	1	16.40	0	0.00	16.40	1	1,939	0.05%
2021/03/15	2.1	16.46	0	0.00	16.45	2.1	1,955	0.11%
2021/03/12	7	16.61	0	0.00	16.70	7	1,966	0.36%
2021/03/11	4	16.45	0	0.00	16.45	4	2,032	0.20%
2021/03/10	0	0.00	3	16.42	16.40	-3	2,036	-0.15%
2021/03/09	7	16.39	0	0.00	16.30	7	2,051	0.34%
2021/03/05	0	0.00	2	16.45	16.45	-2	2,079	-0.10%
2021/03/04	0	16.70	0	0.00	16.55	0	2,151	0.00%
2021/03/03	0	0.00	5	16.60	16.50	-5	2,166	-0.23%
2021/03/02	1	16.65	24	16.53	16.40	-23	2,173	-1.06%
2021/02/26	20	16.80	42	16.64	16.75	-22	2,182	-1.01%
2021/02/25	4	16.65	5	16.80	16.70	-1	2,176	-0.05%
2021/02/24	16	16.73	80	16.77	16.60	-64	2,179	-2.94%
2021/02/23	88	17.04	47	17.10	17.00	41	2,157	1.90%
2021/02/22	43	17.06	81	16.98	17.25	-38	2,131	-1.78%
2021/02/19	169	16.86	164	17.05	16.80	5	1,977	0.25%	大買/大賣/
2021/02/17	2	15.75	4	15.60	15.80	-2	1,878	-0.11%
2021/02/05	1	15.40	22	15.40	15.35	-21	1,874	-1.12%
2021/02/04	35	15.46	0	0.00	15.45	35	1,882	1.86%
2021/02/03	0	0.00	12	15.43	15.35	-12	1,921	-0.62%
2021/02/01	0	0.00	3	15.30	15.35	-3	1,962	-0.15%
2021/01/29	3	15.47	1	15.50	15.35	2	1,981	0.10%
2021/01/27	0	0.00	2	15.75	15.75	-2	1,984	-0.10%
2021/01/26	6	15.64	6	15.65	15.70	0	1,987	0.00%
2021/01/25	0	0.00	1	15.80	15.85	-1	1,988	-0.05%
2021/01/22	1	15.65	0	0.00	15.70	1	2,013	0.05%
2021/01/21	13	15.78	13	15.69	15.75	0	2,041	0.00%
2021/01/20	17.1	15.81	40	15.83	15.80	-22.9	2,033	-1.12%
2021/01/18	38	16.08	66	15.94	16.10	-28	2,003	-1.40%
2021/01/15	33	16.21	6	16.11	16.15	27	2,002	1.35%
2021/01/13	4	16.41	1	16.50	16.40	3	1,981	0.15%
2021/01/12	9	16.44	14	16.32	16.35	-5	1,981	-0.25%
2021/01/11	7	16.60	0	0.00	16.65	7	2,093	0.33%
2021/01/08	2	16.65	4	16.70	16.70	-2	2,096	-0.10%
2021/01/07	4	16.65	0	0.00	16.60	4	2,092	0.19%
2021/01/06	19	16.57	13	16.59	16.50	6	2,111	0.28%
2021/01/05	18	17.05	13	17.00	16.90	5	2,074	0.24%
2021/01/04	202	17.56	165	17.62	17.50	37	2,032	1.82%	大買/大賣/
2020/12/31	11	17.07	5	17.17	17.05	6	1,867	0.32%
2020/12/30	105	17.25	15	17.42	17.25	90	1,835	4.90%	大買/
2020/12/29	26	17.09	26	17.13	17.05	0	1,767	0.00%
2020/12/28	2	16.95	6	16.89	16.85	-4	1,712	-0.23%
2020/12/25	1	16.90	5	16.92	16.80	-4	1,686	-0.24%
2020/12/24	9	16.71	0	0.00	16.70	9	1,646	0.55%
2020/12/23	0	0.00	6	16.44	16.45	-6	1,634	-0.37%
2020/12/22	11	16.60	5	16.52	16.30	6	1,662	0.36%
2020/12/21	12	16.35	16	16.44	16.55	-4	1,682	-0.24%
2020/12/18	0	0.00	11	16.20	16.35	-11	1,763	-0.62%
2020/12/17	1	16.20	1	16.20	16.20	0	1,784	0.00%
2020/12/16	2.1	16.25	0	0.00	16.30	2.1	1,827	0.11%
2020/12/15	69	16.36	69	16.22	16.20	0	1,903	0.00%
2020/12/14	3	16.23	15	16.26	16.35	-12	2,366	-0.51%
2020/12/11	6	16.28	19	16.12	16.25	-13	2,403	-0.54%
2020/12/10	6	16.58	17	16.63	16.50	-11	2,456	-0.45%
2020/12/09	7	16.67	18	16.73	16.65	-11	2,453	-0.45%
2020/12/08	7	16.89	12	16.81	16.75	-5	2,458	-0.20%
2020/12/07	82	16.81	96	16.91	17.10	-14	2,457	-0.57%
2020/12/04	12	16.61	5	16.60	16.65	7	2,387	0.29%
2020/12/03	6	16.64	11	16.66	16.60	-5	2,442	-0.20%
2020/12/02	13	16.87	8	16.81	16.80	5	2,837	0.18%
2020/12/01	32.1	17.17	12	16.97	17.00	20.1	2,833	0.71%
2020/11/30	3	16.97	28	17.02	17.20	-25	2,819	-0.89%
2020/11/27	14	16.79	4	16.60	16.80	10	2,758	0.36%
2020/11/25	2	16.75	0	0.00	16.55	2	2,772	0.07%
2020/11/24	5	16.59	1	16.55	16.55	4	2,842	0.14%
2020/11/23	15	16.55	16	16.56	16.65	-1	2,842	-0.04%
2020/11/20	2	16.45	0	0.00	16.50	2	2,839	0.07%
2020/11/18	21	16.60	0	0.00	16.65	21	2,836	0.74%
2020/11/17	43	16.85	8	16.85	16.65	35	2,850	1.23%
2020/11/16	1	16.45	1	16.50	16.45	0	2,833	0.00%
2020/11/13	5	16.58	3	16.63	16.55	2	2,836	0.07%
2020/11/12	9	16.84	17	16.76	16.70	-8	2,854	-0.28%
2020/11/11	14	16.90	13	16.91	16.90	1	2,868	0.03%
2020/11/10	34	16.73	11	16.76	16.70	23	2,880	0.80%
2020/11/09	8	16.64	8	16.80	16.60	0	2,871	0.00%
2020/11/06	51	16.57	27	16.66	16.60	24	2,876	0.83%
2020/11/05	1	16.45	0	0.00	16.35	1	2,931	0.03%
2020/11/04	11	16.33	3	16.37	16.40	8	3,172	0.25%
2020/11/03	11	16.34	0	0.00	16.30	11	3,216	0.34%
2020/11/02	10	16.23	4	16.26	16.20	6	3,315	0.18%
2020/10/30	13	16.70	4	16.74	16.35	9	3,345	0.27%
2020/10/29	11	16.63	13	16.59	16.75	-2	3,387	-0.06%
2020/10/28	3	16.45	0	0.00	16.35	3	3,378	0.09%
2020/10/27	3	16.37	0	0.00	16.35	3	3,430	0.09%
2020/10/26	2	16.55	2	16.48	16.45	0	3,649	0.00%
2020/10/23	22	16.60	23	16.55	16.60	-1	3,702	-0.03%
2020/10/22	0	0.00	1	16.40	16.45	-1	3,713	-0.03%
2020/10/21	26	16.49	25	16.39	16.50	1	3,743	0.03%
2020/10/20	31	16.55	72	16.54	16.50	-41	3,767	-1.09%
2020/10/19	287	16.69	251.1	16.79	16.75	35.9	3,780	0.95%	大買/大賣/
2020/10/16	6	16.33	6	16.34	16.05	0	3,693	0.00%
2020/10/15	5	16.40	3	16.30	16.30	2	3,712	0.05%
2020/10/14	64	16.46	84	16.38	16.35	-20	3,749	-0.53%
2020/10/13	20	16.10	108	16.03	16.10	-88	3,798	-2.32%	大賣/
2020/10/12	0	15.95	0	0.00	15.95	0	3,823	0.00%
2020/10/08	13	16.23	2	16.30	16.20	11	3,868	0.28%
2020/10/07	21	16.20	1	16.25	16.25	20	3,914	0.51%
2020/10/06	43	16.34	40	16.25	16.25	3	3,980	0.08%
2020/10/05	25	16.24	82	16.22	16.20	-57	4,137	-1.38%
2020/09/30	0.1	16.25	0	0.00	16.00	0.1	4,335	0.00%
2020/09/29	4	16.06	15	15.95	15.95	-11	4,633	-0.24%
2020/09/28	1	15.95	3	16.03	16.10	-2	4,793	-0.04%
2020/09/25	54	16.05	50	16.14	15.90	4	5,352	0.07%
2020/09/24	166	16.24	220	16.36	16.15	-54	5,549	-0.97%	大買/大賣/
2020/09/23	324	16.97	395	17.06	16.75	-71	5,646	-1.26%	大買/大賣/
2020/09/22	81	16.79	98	16.71	16.85	-17	5,564	-0.31%
2020/09/21	210	16.87	207	16.84	16.95	3	5,596	0.05%	大買/大賣/
2020/09/18	330	17.12	232	17.04	17.20	98	5,687	1.72%	大買/大賣/
2020/09/17	532	17.48	380	17.52	17.35	152	5,609	2.71%	大買/大賣/鉅額交易
2020/09/16	9	16.71	46	16.64	16.85	-37	5,152	-0.72%
2020/09/15	137	16.73	168	16.72	16.55	-31	5,115	-0.61%	大買/大賣/
2020/09/14	3	16.28	13	16.29	16.20	-10	5,052	-0.20%
2020/09/11	86	16.51	81	16.09	16.15	5	5,076	0.10%
2020/09/10	24	16.31	8	16.36	16.30	16	5,176	0.31%
2020/09/09	96	16.40	99	16.40	16.50	-3	5,196	-0.06%
2020/09/08	104	16.63	54	16.66	16.60	50	5,279	0.95%	大買/
2020/09/07	446	16.79	530	16.80	17.00	-84	5,223	-1.61%	大買/大賣/
2020/09/04	11	15.83	9	15.85	16.00	2	4,822	0.04%
2020/09/03	17	16.01	10	16.20	16.05	7	4,812	0.15%
2020/09/02	10	15.87	40	15.90	15.90	-30	4,800	-0.62%
2020/09/01	15	16.15	16	16.19	16.10	-1	4,798	-0.02%
2020/08/31	36	16.23	32	16.35	16.00	4	4,794	0.08%
2020/08/28	306	16.30	321	16.46	16.45	-15	4,761	-0.32%	大買/大賣/
2020/08/27	13	15.75	0	0.00	15.70	13	4,694	0.28%
2020/08/26	45	16.05	57	16.02	15.95	-12	4,688	-0.26%
2020/08/25	7	15.71	35	15.76	15.70	-28	4,684	-0.60%
2020/08/24	6	15.73	2	15.78	15.60	4	4,696	0.09%
2020/08/21	28	15.78	29	15.80	15.85	-1	4,696	-0.02%
2020/08/20	233	15.71	202	15.60	15.50	31	4,683	0.66%	大買/大賣/
2020/08/19	47	16.46	91	16.34	16.30	-44	4,691	-0.94%
2020/08/18	149	16.48	60	16.40	16.45	89	4,676	1.90%	大買/
2020/08/17	149	16.59	111	16.54	16.55	38	4,670	0.81%	大買/大賣/
2020/08/14	146	16.69	313	16.60	16.75	-167	4,651	-3.59%	大買/大賣/鉅額交易
2020/08/13	172	16.36	4	16.35	16.25	168	4,597	3.65%	大買/鉅額交易
2020/08/12	112	16.35	105	16.38	16.35	7	4,591	0.15%	大買/大賣/
2020/08/11	310	16.80	229	16.73	16.55	81	4,574	1.77%	大買/大賣/
2020/08/10	491	17.09	487	17.16	17.35	4	4,510	0.09%	大買/大賣/
2020/08/07	280	16.78	319	16.79	16.50	-39	4,278	-0.91%	大買/大賣/
2020/08/06	321	16.68	335	16.75	16.65	-14	4,270	-0.33%	大買/大賣/
2020/08/05	256	16.54	240	16.42	16.40	16	4,287	0.37%	大買/大賣/
2020/08/04	133	16.58	249	16.66	16.80	-116	4,279	-2.71%	大買/大賣/鉅額交易
2020/08/03	398	16.65	110	16.40	16.35	288	4,344	6.63%	大買/大賣/鉅額交易
2020/07/31	11	16.64	20	16.65	16.55	-9	4,459	-0.20%
2020/07/30	287	16.50	290	16.70	16.70	-3	4,553	-0.07%	大買/大賣/
2020/07/29	5	15.70	19	15.41	15.90	-14	4,446	-0.31%
2020/07/28	6	15.05	0	0.00	14.95	6	4,429	0.14%
2020/07/27	31	15.49	0	0.00	15.05	31	4,412	0.70%
2020/07/24	82	15.84	62	15.72	15.60	20	4,387	0.46%
2020/07/23	37	16.13	31	16.05	16.05	6	4,356	0.14%
2020/07/22	34	16.49	59	16.43	16.35	-25	4,338	-0.58%
2020/07/21	15	16.26	35	16.24	16.10	-20	4,315	-0.46%
2020/07/20	251	15.98	362	15.91	16.10	-111	4,284	-2.59%	大買/大賣/鉅額交易
2020/07/17	96	16.28	16	16.47	16.15	80	4,238	1.89%
2020/07/16	104	17.03	38	16.85	16.85	66	4,164	1.58%	大買/
2020/07/15	12	17.11	42	16.97	16.80	-30	4,128	-0.73%
2020/07/14	36	17.49	34	17.36	17.25	2	4,078	0.05%
2020/07/13	28	17.72	42	17.53	17.30	-14	4,037	-0.35%
2020/07/10	54.7	17.71	32	17.66	17.90	22.7	3,988	0.57%
2020/07/09	65	18.45	77	18.33	18.00	-12	3,821	-0.31%
2020/07/08	87.2	17.82	70	18.28	18.90	17.2	3,615	0.47%
2020/07/07	77	17.61	80	17.42	17.40	-3	3,313	-0.09%
2020/07/06	246	17.95	138	18.15	18.20	108	3,151	3.43%	大買/大賣/鉅額交易
2020/07/03	31	16.63	23	16.81	16.90	8	2,584	0.31%
2020/07/02	23.2	15.28	45	15.24	15.40	-21.8	2,407	-0.91%
2020/07/01	1	14.70	0	0.00	14.65	1	2,267	0.04%
2020/06/30	60	14.97	75	14.95	14.75	-15	2,254	-0.67%
2020/06/29	171	14.96	135	14.91	14.90	36	2,200	1.64%	大買/大賣/
2020/06/24	0	0.00	27	14.55	14.50	-27	2,084	-1.30%
2020/06/23	2	14.63	20	14.60	14.55	-18	2,159	-0.83%
2020/06/22	42	14.69	22	14.65	14.55	20	2,149	0.93%
2020/06/19	55	14.70	52	14.75	14.50	3	2,149	0.14%
2020/06/18	32	15.04	40	15.02	14.85	-8	2,118	-0.38%
2020/06/17	207	15.17	176	15.22	15.10	31	2,091	1.48%	大買/大賣/
2020/06/16	96	14.85	86	14.82	14.85	10	1,979	0.51%
2020/06/15	26	14.81	25	14.86	15.15	1	1,969	0.05%
2020/06/12	6	14.25	0	0.00	14.20	6	1,884	0.32%
2020/06/11	4	14.71	1	14.60	14.50	3	1,879	0.16%
2020/06/10	1	14.85	1	14.85	14.85	0	1,876	0.00%
2020/06/08	5	14.80	0	0.00	14.75	5	1,936	0.26%
2020/06/05	9	14.90	9	14.82	14.85	0	1,942	0.00%
2020/06/04	9	14.70	0	0.00	14.70	9	2,142	0.42%
2020/06/03	63	14.67	70	14.67	14.70	-7	2,230	-0.31%
2020/06/01	1	14.50	10	14.45	14.40	-9	2,201	-0.41%
2020/05/29	2	14.43	0	0.00	14.10	2	2,187	0.09%
2020/05/28	10	14.75	1	15.00	14.75	9	2,166	0.42%
2020/05/27	17	15.00	16	15.09	14.90	1	2,161	0.05%
2020/05/26	199	15.31	285	15.09	15.05	-86	2,154	-3.99%	大買/大賣/
2020/05/22	34	14.50	25	14.49	14.45	9	2,077	0.43%
2020/05/21	52	14.92	42	14.77	14.80	10	2,061	0.49%
2020/05/20	10	14.80	10	14.87	14.80	0	2,052	0.00%
2020/05/19	37	15.05	1	14.80	14.80	36	2,046	1.76%
2020/05/18	19	15.01	20	14.92	14.80	-1	2,041	-0.05%
2020/05/15	38	14.89	54	14.98	14.80	-16	2,032	-0.79%
2020/05/14	61	15.26	52	15.28	15.05	9	2,016	0.45%
2020/05/13	30	15.37	42	15.33	15.30	-12	1,992	-0.60%
2020/05/12	296	15.54	256	15.71	15.80	40	1,949	2.05%	大買/大賣/
2020/05/11	136	14.99	167	15.05	15.00	-31	1,823	-1.70%	大買/大賣/
2020/05/08	292	15.87	164	15.73	15.35	128	1,789	7.15%	大買/大賣/鉅額交易
2020/05/07	57	15.84	43	16.08	16.30	14	1,647	0.85%
2020/05/06	29	15.73	28	15.64	15.40	1	1,500	0.07%
2020/05/05	20	15.45	5	14.66	15.60	15	1,345	1.11%
2020/05/04	8	14.40	7	14.50	14.20	1	1,231	0.08%
2020/04/28	0	0.00	1	13.60	13.60	-1	1,180	-0.08%
2020/04/27	5	13.60	6	13.45	13.50	-1	1,187	-0.08%
2020/04/24	33	13.53	29	13.55	13.35	4	1,177	0.34%
2020/04/23	0	0.00	1	13.10	13.10	-1	1,154	-0.09%
2020/04/22	0	0.00	2	12.60	12.90	-2	1,152	-0.17%
2020/04/21	1	12.70	0	0.00	12.70	1	1,147	0.09%
2020/04/20	1	13.15	0	0.00	13.15	1	1,141	0.09%
2020/04/17	2	13.23	2	13.30	13.15	0	1,140	0.00%
2020/04/15	5	13.54	2	13.48	13.65	3	1,115	0.27%
2020/04/14	2	13.00	1	13.05	13.15	1	1,095	0.09%
2020/04/10	1	13.05	0	0.00	13.00	1	1,083	0.09%
2020/04/09	1	13.05	0	0.00	13.10	1	1,080	0.09%
2020/04/08	0	0.00	2	12.90	12.95	-2	1,072	-0.19%
2020/04/07	15	13.14	13	13.26	12.95	2	1,062	0.19%
2020/04/06	8	12.35	22	12.45	12.55	-14	1,008	-1.39%
2020/04/01	8	12.18	0	0.00	12.20	8	996	0.80%
2020/03/31	2	12.23	1	12.45	12.15	1	990	0.10%
2020/03/30	7	12.24	1	12.30	12.35	6	980	0.61%
2020/03/27	2	12.70	0	0.00	12.75	2	957	0.21%
2020/03/25	2	11.35	1	11.55	11.50	1	868	0.12%
2020/03/24	0	0.00	1	10.85	10.85	-1	853	-0.12%
2020/03/23	1	10.65	0	0.00	10.50	1	847	0.12%
2020/03/19	0	0.00	1	11.00	10.80	-1	825	-0.12%
2020/03/18	2	12.20	0	0.00	11.90	2	791	0.25%
2020/03/17	0	0.00	7	12.64	12.60	-7	768	-0.91%
2020/03/16	0	13.25	0	0.00	13.25	0	759	0.00%
2020/03/13	3	13.18	4	13.39	13.50	-1	747	-0.13%
2020/03/12	4	14.55	0	0.00	14.50	4	710	0.56%
2020/03/11	3	15.90	7	15.74	15.50	-4	676	-0.59%
2020/03/10	47	16.44	63	16.59	15.80	-16	653	-2.45%
2020/03/09	0	0.00	6	16.25	16.50	-6	448	-1.34%
2020/02/27	1	15.00	3	14.90	14.85	-2	339	-0.59%
2020/02/26	3	15.10	1	15.10	15.10	2	334	0.60%
2020/02/14	0	0.00	8	15.15	15.10	-8	327	-2.44%
2020/02/07	0	0.00	1	15.05	15.10	-1	335	-0.30%
2020/02/06	0	0.00	10	15.25	15.25	-10	334	-2.99%
2020/02/04	0	0.00	10	15.05	15.10	-10	328	-3.04%
2020/02/03	15	14.74	0	0.00	14.75	15	327	4.58%
2020/01/31	1.2	15.20	0	0.00	15.20	1.2	309	0.37%
2020/01/30	0	0.00	6	15.25	15.15	-6	309	-1.94%
2020/01/20	1	15.85	6	15.90	15.90	-5	298	-1.68%
2020/01/17	0	0.00	11	15.70	15.75	-11	293	-3.75%
2020/01/16	0	0.00	5	15.65	15.70	-5	291	-1.72%
2020/01/10	0	0.00	9	15.51	15.60	-9	317	-2.83%
2020/01/07	0	0.00	2	15.60	15.60	-2	319	-0.63%
2020/01/03	1	15.70	0	0.00	15.70	1	327	0.31%
2019/12/31	2	15.60	0	0.00	15.60	2	336	0.60%
2019/12/30	4	15.64	0	0.00	15.60	4	336	1.19%
2019/12/27	0	15.60	0	0.00	15.70	0	333	0.00%
2019/12/25	0	0.00	11	15.65	15.65	-11	332	-3.31%
2019/12/23	0	0.00	3	15.60	15.60	-3	330	-0.91%
2019/12/20	1	15.70	0	0.00	15.60	1	327	0.31%
2019/12/19	6	15.80	0	0.00	15.75	6	320	1.87%
2019/12/18	4	15.75	0	0.00	15.80	4	322	1.24%
2019/12/03	0	0.00	3	15.60	15.60	-3	319	-0.94%
2019/12/02	0	0.00	4	15.65	15.70	-4	322	-1.24%
2019/11/28	1	15.80	0	0.00	15.70	1	322	0.31%
2019/11/27	1	15.80	0	0.00	15.75	1	323	0.31%
2019/11/20	0	0.00	1	15.65	15.70	-1	326	-0.31%
2019/11/19	0.1	15.55	0	0.00	15.60	0.1	327	0.02%
2019/11/18	2	15.50	0	0.00	15.60	2	330	0.61%
2019/11/15	2	15.50	0	0.00	15.65	2	328	0.61%
2019/11/14	3	15.53	1	15.70	15.50	2	329	0.61%
2019/11/13	2	15.70	0	0.00	15.70	2	324	0.62%
2019/11/08	0	15.90	1	15.95	15.90	-1	332	-0.30%
2019/11/05	0	0.00	1	15.95	15.95	-1	334	-0.30%
2019/11/04	1	15.95	0	0.00	15.95	1	345	0.29%
2019/10/31	30	16.05	0	0.00	16.00	30	369	8.12%
2019/10/30	0	0.00	1	16.00	16.05	-1	368	-0.27%
2019/10/29	1	16.00	0	0.00	16.00	1	372	0.27%
2019/10/25	1	15.95	0	0.00	15.95	1	372	0.27%
2019/10/23	0	0.00	0.5	15.90	15.90	-0.5	376	-0.14%
2019/10/21	6	15.90	2	15.90	16.00	4	388	1.03%
2019/10/18	4	15.89	0	0.00	15.85	4	394	1.01%
2019/10/15	3	16.10	0	0.00	16.15	3	401	0.75%
2019/10/08	0	0.00	1	16.10	16.10	-1	422	-0.24%
2019/10/04	3	16.15	0	0.00	16.15	3	554	0.54%
2019/09/20	10	16.40	1	16.40	16.35	9	794	1.13%
2019/09/12	0	0.00	1	16.50	16.50	-1	816	-0.12%
2019/09/09	1	16.50	1	16.45	16.50	0	824	0.00%
2019/09/06	3	16.55	0	0.00	16.50	3	825	0.36%
2019/09/05	16	16.59	0	0.00	16.55	16	825	1.94%
2019/09/04	0.1	16.30	1	16.35	16.35	-0.9	817	-0.11%
2019/09/03	0	0.00	10	16.30	16.30	-10	815	-1.23%
2019/09/02	11	16.20	15	16.23	16.25	-4	817	-0.49%
2019/08/30	0	0.00	2	16.25	16.25	-2	815	-0.25%
2019/08/29	1	16.15	0	0.00	16.10	1	816	0.12%
2019/08/27	2	16.10	0	0.00	16.05	2	826	0.24%
2019/08/20	1	16.15	0	0.00	16.15	1	857	0.12%
2019/08/15	5	15.85	5	15.95	15.90	0	861	0.00%
2019/08/14	10	16.15	0	0.00	16.15	10	854	1.17%
2019/08/13	1	16.15	0	0.00	16.10	1	851	0.12%
2019/08/08	0	0.00	12	16.48	16.40	-12	837	-1.43%
2019/08/07	13.1	16.33	0	0.00	16.35	13.1	833	1.58%
2019/08/06	4	16.15	24	16.24	16.30	-20	835	-2.39%
2019/08/05	27	16.68	19	16.82	16.55	8	827	0.97%
2019/08/02	45	17.19	46	16.97	16.90	-1	817	-0.12%
2019/08/01	13	17.15	0	0.00	17.25	13	804	1.62%
2019/07/31	0	0.00	1	17.20	17.20	-1	807	-0.12%
2019/07/30	0	0.00	1	17.10	17.05	-1	803	-0.12%
2019/07/29	1	17.20	1	17.25	17.25	0	802	0.00%
2019/07/24	0	0.00	8	17.24	17.25	-8	794	-1.01%
2019/07/22	10	17.45	7	17.45	17.40	3	788	0.38%
2019/07/19	0	0.00	1	17.60	17.50	-1	782	-0.13%
2019/07/17	59	17.90	88	17.84	17.80	-29	765	-3.79%
2019/07/16	10	17.72	9	17.71	17.70	1	750	0.13%
2019/07/15	20	17.60	0	0.00	17.55	20	736	2.72%
2019/07/11	11	17.56	21	17.51	17.60	-10	731	-1.37%
2019/07/10	176	17.86	299	17.85	17.70	-123	705	-17.43%	大買/大賣/鉅額交易
2019/07/09	31	17.19	115.3	17.11	17.10	-84.3	587	-14.34%	大賣/
2019/07/08	97	17.25	15	17.30	17.10	82	566	14.47%
2019/07/05	131.1	17.05	150	16.99	17.00	-18.9	551	-3.42%	大買/大賣/
2019/07/04	10.1	16.75	1	16.85	16.80	9.1	544	1.66%
2019/07/03	135	17.00	26	16.83	16.85	109	539	20.20%	大買/鉅額交易
2019/07/02	113	17.29	136	17.39	17.15	-23	526	-4.37%	大買/大賣/
2019/06/28	7	16.60	7	16.60	16.55	0	419	0.00%
2019/06/27	0	0.00	10	16.55	16.60	-10	425	-2.35%
2019/06/26	1	16.60	10	16.55	16.50	-9	437	-2.06%
2019/06/25	80	16.63	0	0.00	16.60	80	444	18.02%
2019/06/24	10	16.71	1	16.80	16.65	9	454	1.98%
2019/06/19	1	16.90	1	16.95	16.90	0	522	0.00%
2019/06/18	1	16.90	6	16.90	16.90	-5	526	-0.95%
2019/06/14	0.3	16.80	12	16.83	16.80	-11.8	531	-2.21%
2019/06/13	1	16.85	0	0.00	16.85	1	536	0.19%
2019/06/12	6	16.90	8	16.94	16.95	-2	537	-0.37%
2019/06/11	2	16.95	20	16.80	16.90	-18	539	-3.33%
2019/06/06	6	17.00	0	0.00	16.95	6	546	1.10%
2019/06/05	2	17.03	6	17.00	16.95	-4	545	-0.73%
2019/06/04	0	0.00	20	17.00	17.00	-20	543	-3.68%
2019/06/03	15	16.96	34	17.02	17.00	-19	540	-3.52%
2019/05/31	60	17.10	0	0.00	17.05	60	537	11.17%
2019/05/30	3	16.90	0	0.00	16.95	3	522	0.57%
2019/05/28	5	17.15	0	0.00	16.55	5	525	0.95%
2019/05/27	12	16.90	0	0.00	16.95	12	516	2.32%
2019/05/23	0	0.00	2	16.75	16.70	-2	512	-0.39%
2019/05/22	0	0.00	2	16.55	16.55	-2	518	-0.39%
2019/05/21	8	16.55	0	0.00	16.55	8	559	1.43%
2019/05/17	0	0.00	2	16.50	16.45	-2	567	-0.35%
2019/05/16	10	16.50	0	0.00	16.50	10	575	1.74%
2019/05/13	2	16.15	0	0.00	16.15	2	597	0.33%
2019/05/10	1	16.45	1	16.50	16.50	0	595	0.00%
2019/05/09	0	0.00	10	16.65	16.50	-10	592	-1.69%
2019/05/08	10	16.75	2	16.75	16.80	8	593	1.35%
2019/05/07	2	16.75	0	0.00	16.80	2	588	0.34%
2019/05/06	2	16.75	0	0.00	16.70	2	587	0.34%
2019/04/25	1	16.80	0	0.00	16.85	1	576	0.17%
2019/04/22	0	0.00	5.1	16.90	17.00	-5.1	573	-0.89%
2019/04/18	6	16.93	2	16.85	16.75	4	565	0.71%
2019/04/11	0	17.00	0	0.00	17.00	0	546	0.00%
2019/04/10	0	0.00	50	17.12	17.05	-50	541	-9.23%
2019/04/08	37	17.39	4	17.50	17.55	33	525	6.28%
2019/04/03	0	0.00	4	17.15	17.10	-4	500	-0.80%
2019/04/02	13	17.10	5	17.15	17.10	8	496	1.61%
2019/04/01	0	0.00	2	17.00	16.90	-2	484	-0.41%
2019/03/29	0	0.00	6	17.15	17.10	-6	476	-1.26%
2019/03/28	1	17.15	0	0.00	17.30	1	463	0.22%
2019/03/27	2	17.30	1	17.40	17.15	1	457	0.22%
2019/03/26	11	17.54	4	17.60	17.50	7	445	1.57%
2019/03/25	4	16.91	3	17.10	17.00	1	373	0.27%
2019/03/22	2	16.80	0.1	16.90	16.95	1.9	356	0.53%
2019/03/21	10	16.90	0	0.00	16.80	10	345	2.90%
2019/03/18	0	0.00	2	16.60	16.70	-2	322	-0.62%
2019/03/15	0.1	16.65	0	0.00	16.65	0.1	315	0.03%
2019/02/26	0	16.90	0	0.00	16.90	0	296	0.00%
2019/02/25	0	0.00	4	16.90	16.95	-4	294	-1.36%
2019/02/22	3	16.82	4	16.85	16.80	-1	289	-0.35%
2019/02/21	1	17.00	1	16.95	16.95	0	279	0.00%
2019/02/20	310	16.75	302	17.15	17.10	8	267	2.99%	大買/大賣/
2019/02/15	0	0.00	13	16.20	16.30	-13	218	-5.95%
2019/02/11	1	16.05	0	0.00	16.10	1	185	0.54%
2019/01/17	0	0.00	1	16.10	16.20	-1	208	-0.48%
2019/01/09	1	16.10	0	0.00	16.10	1	241	0.39%
2018/12/28	0	0.00	1	15.85	16.25	-1	288	-0.35%
2018/12/26	0	0.00	2	15.75	15.75	-2	296	-0.67%
2018/12/24	2	15.65	1	15.80	15.75	1	296	0.34%
2018/12/17	0	0.00	6	15.85	15.90	-6	306	-1.96%
2018/12/14	6	15.95	0	0.00	15.90	6	309	1.94%
2018/12/06	1	15.90	1	16.05	15.90	0	355	0.00%
2018/12/03	2	16.25	0	0.00	16.35	2	376	0.53%
2018/11/21	0	0.00	2	16.00	15.95	-2	402	-0.50%
2018/11/20	0	0.00	1	16.10	16.05	-1	420	-0.24%
2018/11/14	1	15.90	0	0.00	15.80	1	458	0.22%
2018/11/12	0	0.00	16	15.96	16.00	-16	461	-3.47%
2018/10/29	1	15.30	0	0.00	15.30	1	499	0.20%
2018/10/26	0	0.00	17	15.45	15.50	-17	501	-3.39%
2018/10/25	2	15.55	1.1	15.86	15.45	0.9	502	0.18%
2018/10/24	1	15.95	2	16.00	16.00	-1	493	-0.20%
2018/10/19	0	0.00	10.5	16.01	16.40	-10.5	487	-2.15%
2018/10/18	3	16.17	1	16.10	16.15	2	467	0.43%
2018/10/17	1	16.40	0	0.00	16.20	1	466	0.21%
2018/10/15	0	0.00	1	16.25	16.25	-1	502	-0.20%
2018/10/11	6	16.32	0	0.00	16.05	6	493	1.22%
2018/10/05	0	0.00	6	17.45	17.40	-6	463	-1.29%
2018/10/04	2	17.75	2	17.70	17.60	0	458	0.00%
2018/10/03	2	17.65	0	0.00	17.60	2	469	0.43%
2018/09/27	0	0.00	2	17.90	17.85	-2	470	-0.42%
2018/09/21	5	17.85	0	0.00	17.80	5	493	1.01%
2018/09/19	0	17.90	0	0.00	17.95	0	499	0.01%
2018/09/14	0	0.00	2	18.00	18.05	-2	495	-0.40%
2018/09/13	2	17.70	0	0.00	17.65	2	483	0.41%
2018/09/07	9	18.01	0	0.00	17.90	9	514	1.75%
2018/09/06	0	0.00	2	18.40	18.35	-2	519	-0.39%
2018/09/03	0	0.00	9	18.46	18.50	-9	581	-1.55%
2018/08/31	1	18.20	0	0.00	18.35	1	599	0.17%
2018/08/27	1	18.25	0	0.00	18.25	1	632	0.16%
2018/08/23	0	0.00	2	18.25	18.25	-2	731	-0.27%
2018/08/20	1	17.65	2	17.75	17.65	-1	727	-0.14%
2018/08/13	2	17.50	0	0.00	17.45	2	776	0.26%
2018/08/10	2	17.85	0	0.00	17.85	2	850	0.24%
2018/08/08	0	0.00	1	18.10	18.05	-1	888	-0.11%
2018/08/07	2	17.90	2	17.83	17.80	0	905	0.00%
2018/08/02	0	0.00	1	17.95	17.95	-1	912	-0.11%
2018/07/30	0	0.00	1	18.05	18.10	-1	957	-0.10%
2018/07/25	1	18.20	0	0.00	18.20	1	960	0.10%
2018/07/23	2	18.65	2	18.30	18.40	0	1,006	0.00%
2018/07/16	1	18.05	0	0.00	18.15	1	979	0.10%
2018/07/10	0	0.00	1	18.00	17.90	-1	972	-0.10%
2018/07/09	2	17.88	3	17.75	18.00	-1	976	-0.10%
2018/06/27	0	0.00	0.5	18.45	18.45	-0.5	974	-0.05%
2018/06/25	1	18.40	0	0.00	18.55	1	973	0.10%
2018/06/15	4	19.40	0	0.00	19.05	4	995	0.40%
2018/06/14	2	19.53	4	19.60	19.30	-2	976	-0.20%
2018/06/13	2	19.55	5	19.48	19.60	-3	963	-0.31%
2018/06/12	0	0.00	1	19.05	19.25	-1	928	-0.11%
2018/06/11	1	19.10	6	19.05	19.10	-5	922	-0.54%
2018/06/07	0	0.00	3	19.10	19.05	-3	926	-0.32%
2018/06/05	0	0.00	10	19.28	19.10	-10	917	-1.09%
2018/06/04	3	19.18	1	19.10	19.20	2	915	0.22%
2018/06/01	9	19.58	64	19.39	19.30	-55	906	-6.07%
2018/05/31	1	19.30	0	0.00	19.30	1	815	0.12%
2018/05/25	11	18.92	9	19.04	18.85	2	787	0.25%
2018/05/21	13	18.80	0	0.00	18.90	13	779	1.67%
2018/05/18	0	0.00	9	18.96	18.90	-9	773	-1.16%
2018/05/16	0	0.00	1	18.30	18.30	-1	676	-0.15%
2018/05/15	1	18.35	0	0.00	18.30	1	679	0.15%
2018/05/11	0	0.00	2	18.00	17.95	-2	675	-0.30%
2018/05/10	1	18.00	0	0.00	17.95	1	677	0.15%
2018/05/09	1	18.15	0	0.00	18.15	1	689	0.15%
2018/05/08	0	0.00	9	18.24	18.25	-9	697	-1.29%
2018/05/07	0	0.00	3	17.88	17.85	-3	664	-0.45%
2018/05/02	1	18.00	0	0.00	18.00	1	699	0.14%
2018/04/26	0	0.00	1	17.90	17.60	-1	687	-0.15%
2018/04/25	0	0.00	2	17.70	17.75	-2	719	-0.28%
2018/04/24	1	17.75	0	0.00	17.80	1	736	0.14%
2018/04/23	0	0.00	2	18.05	18.05	-2	744	-0.27%
2018/04/20	9	18.04	1	18.05	18.10	8	757	1.06%
2018/04/12	1	18.10	2	18.10	18.10	-1	811	-0.12%
2018/04/10	0	0.00	1	17.90	17.85	-1	838	-0.12%
2018/04/09	0	0.00	1	17.70	17.80	-1	914	-0.11%
2018/03/31	2	17.70	0	0.00	17.70	2	1,010	0.20%
2018/03/29	1	17.70	0	0.00	17.70	1	1,033	0.10%
2018/03/26	57	17.79	0	0.00	17.75	57	1,057	5.39%
2018/03/21	57	18.04	0	0.00	17.95	57	1,050	5.43%
2018/03/20	0	0.00	1	17.95	18.05	-1	1,055	-0.09%
2018/03/19	1	18.30	2	18.05	18.05	-1	1,063	-0.09%
2018/03/14	0	0.00	1	18.15	18.25	-1	1,108	-0.09%
2018/03/13	1	17.80	10	17.90	17.90	-9	1,071	-0.84%
2018/03/12	0	0.00	5	17.70	17.80	-5	1,085	-0.46%
2018/03/07	1	17.70	0	0.00	17.60	1	1,086	0.09%
2018/03/02	10	17.85	0	0.00	17.80	10	1,101	0.91%
2018/03/01	0	0.00	1	18.10	18.10	-1	1,098	-0.09%
2018/02/27	1	17.80	0	0.00	17.85	1	1,091	0.09%
2018/02/23	5	17.71	0	0.00	17.70	5	1,092	0.46%
2018/02/22	1	17.55	0	0.00	17.55	1	1,095	0.09%
2018/02/12	1	17.00	0	0.00	17.05	1	1,076	0.09%
2018/02/09	2	16.90	1	16.95	17.00	1	1,069	0.09%
2018/02/08	1	17.20	1	17.25	17.25	0	1,064	0.00%
2018/02/07	1	17.40	0	0.00	17.30	1	1,064	0.09%
2018/02/06	1	17.00	1	17.70	17.15	0	1,061	0.00%
2018/02/01	7	18.50	0	0.00	18.60	7	1,032	0.68%
2018/01/31	1	18.50	0	0.00	18.45	1	1,020	0.10%
2018/01/30	1	18.60	2	18.55	18.60	-1	1,012	-0.10%
2018/01/26	8	18.55	0	0.00	18.60	8	1,005	0.80%
2018/01/25	2	18.70	0	0.00	18.60	2	994	0.20%
2018/01/24	1	18.75	1	18.80	18.75	0	982	0.00%
2018/01/23	2	18.88	0	0.00	18.85	2	985	0.20%
2018/01/22	3	19.05	5	19.01	19.10	-2	984	-0.20%
2018/01/19	1	18.70	21	18.65	18.70	-20	979	-2.04%
2018/01/18	0	0.00	2	18.95	18.95	-2	957	-0.21%
2018/01/17	1	19.20	0	0.00	19.20	1	1,008	0.10%
2018/01/15	0	0.00	1	19.25	19.20	-1	1,025	-0.10%
2018/01/11	3	19.15	0	0.00	19.25	3	1,066	0.28%
2018/01/10	1.6	19.51	2	19.55	19.45	-0.4	1,062	-0.04%
2018/01/09	0	0.00	3	19.73	19.70	-3	1,059	-0.28%
2018/01/08	0.2	19.55	0	0.00	19.55	0.2	1,030	0.02%
2018/01/04	5	19.75	2	19.80	19.85	3	1,013	0.30%
2018/01/03	9	19.81	11	19.89	19.85	-2	987	-0.20%
2018/01/02	16	19.63	21	19.68	19.55	-5	906	-0.55%