長榮航 (2618)-群益金鼎-海山券商分點個股進出

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

長榮航

(2618)

可現股當沖

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

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	11	44.72	36	44.31	44.60	-25	46,982	-0.05%
2024/12/02	21	42.68	63	42.68	43.50	-42	46,319	-0.09%
2024/11/29	3	41.25	27	41.41	41.55	-24	45,350	-0.05%
2024/11/28	1	41.75	7	41.61	41.85	-6	45,395	-0.01%
2024/11/27	2	41.70	62	41.92	41.70	-60	46,029	-0.13%
2024/11/26	1	41.10	7	41.04	41.20	-6	45,251	-0.01%
2024/11/25	25	40.23	11	40.21	40.15	14	44,817	0.03%
2024/11/22	28	41.55	20	41.55	41.50	8	43,206	0.02%
2024/11/21	22	40.92	38	41.09	41.15	-16	42,922	-0.04%
2024/11/20	1	41.90	26	42.15	41.70	-25	42,297	-0.06%
2024/11/19	19	41.58	26	41.52	41.55	-7	41,805	-0.02%
2024/11/18	22	41.79	44	41.83	41.15	-22	41,719	-0.05%
2024/11/15	9	41.33	160	41.50	41.65	-151	40,625	-0.37%	大賣/鉅額交易
2024/11/14	4	40.30	163.8	40.62	40.50	-159.8	39,373	-0.41%	大賣/鉅額交易
2024/11/13	33	39.46	6.3	39.50	39.85	26.8	38,140	0.07%
2024/11/12	36	39.55	59	39.59	39.50	-23	38,007	-0.06%
2024/11/11	16	39.16	92	39.08	39.25	-76	37,828	-0.20%
2024/11/08	10.3	38.69	27	38.37	38.40	-16.7	37,419	-0.04%
2024/11/07	2	38.40	99.1	38.16	38.40	-97.1	37,610	-0.26%
2024/11/06	2	37.70	1	37.70	37.80	1	36,944	0.00%
2024/11/05	0	0.00	50	37.85	37.90	-50	37,113	-0.13%
2024/11/04	0	0.00	17	37.74	37.80	-17	37,666	-0.05%
2024/11/01	60	37.32	0	0.00	37.50	60	38,812	0.15%
2024/10/30	10	37.65	2	37.60	37.35	8	38,776	0.02%
2024/10/29	50	37.50	2	37.65	37.50	48	38,762	0.12%
2024/10/28	0	0.00	18	37.96	37.95	-18	38,822	-0.05%
2024/10/25	5	37.65	7	37.74	37.70	-2	38,657	-0.01%
2024/10/24	30	37.20	50	37.54	37.55	-20	38,517	-0.05%
2024/10/23	19	37.31	41	37.17	37.05	-22	38,518	-0.06%
2024/10/22	1	37.40	7	37.52	37.60	-6	38,814	-0.02%
2024/10/21	4	37.45	1	37.35	37.50	3	39,187	0.01%
2024/10/18	1	37.25	19	37.41	37.30	-18	39,852	-0.05%
2024/10/17	3	37.02	33	37.46	37.00	-30	39,968	-0.08%
2024/10/16	5	36.85	15	36.98	37.05	-10	40,176	-0.02%
2024/10/15	0	0.00	25	36.49	36.30	-25	39,763	-0.06%
2024/10/14	33	35.89	2	35.90	35.95	31	40,374	0.08%
2024/10/11	1	36.40	2	36.25	36.40	-1	40,685	0.00%
2024/10/09	12	36.07	2	35.93	35.95	10	41,530	0.02%
2024/10/08	2	36.25	32	36.13	36.40	-30	42,308	-0.07%
2024/10/07	34	35.91	0	0.00	36.15	34	43,153	0.08%
2024/10/04	28	35.89	2	35.70	35.70	26	44,607	0.06%
2024/10/01	1	37.10	2	37.30	37.80	-1	45,084	0.00%
2024/09/30	0	0.00	43	37.52	37.50	-43	46,248	-0.09%
2024/09/27	0	0.00	22	37.50	37.50	-22	46,747	-0.05%
2024/09/26	5	37.20	35	37.45	37.30	-30	47,961	-0.06%
2024/09/25	4	37.69	20	37.72	37.70	-16	48,774	-0.03%
2024/09/24	1	37.85	60.5	37.87	37.85	-59.5	49,577	-0.12%
2024/09/23	1	37.20	2	37.15	37.35	-1	51,060	0.00%
2024/09/20	4	37.26	18	37.26	37.20	-14	51,309	-0.03%
2024/09/19	5	36.75	93	36.83	37.00	-88	51,008	-0.17%
2024/09/18	0	0.00	43	36.25	36.20	-43	50,748	-0.08%
2024/09/16	0	0.00	34	35.73	35.90	-34	51,163	-0.07%
2024/09/13	10	35.75	7	35.73	35.90	3	51,804	0.01%
2024/09/12	5	35.47	35	35.50	35.55	-30	53,349	-0.06%
2024/09/11	21	35.35	5.3	35.26	35.45	15.7	55,342	0.03%
2024/09/10	1	35.00	16	34.79	34.70	-15	55,082	-0.03%
2024/09/09	3.1	34.67	0	0.00	34.90	3.1	55,278	0.01%
2024/09/06	6	35.16	2	35.10	35.25	4	55,528	0.01%
2024/09/05	21	35.95	2	35.55	35.15	19	56,186	0.03%
2024/09/04	5	35.15	11	35.30	35.15	-6	57,427	-0.01%
2024/09/03	10	35.60	22.1	35.86	35.90	-12.1	58,481	-0.02%
2024/09/02	2	35.42	5	35.75	35.40	-3	59,831	0.00%
2024/08/30	6	35.49	5	35.48	35.35	1	61,021	0.00%
2024/08/29	105	35.11	117	35.50	35.60	-12	62,186	-0.02%	大買/大賣/
2024/08/28	1.1	34.90	0	0.00	34.90	1.1	62,943	0.00%
2024/08/26	1	34.75	11	34.73	34.70	-10	66,615	-0.02%
2024/08/23	22	34.78	0	0.00	34.75	22	68,373	0.03%
2024/08/21	11	35.01	0	0.00	34.90	11	71,095	0.02%
2024/08/20	8	34.81	10	34.95	34.95	-2	71,928	0.00%
2024/08/19	1	34.35	1	34.30	34.50	0	73,951	0.00%
2024/08/16	37	34.50	35	34.75	34.50	2	75,513	0.00%
2024/08/15	31	34.76	27	34.58	34.50	4	77,553	0.01%
2024/08/14	90	34.43	94	34.45	34.70	-4	81,144	0.00%
2024/08/13	6	34.48	27	34.48	34.45	-21	82,963	-0.03%
2024/08/12	60	33.87	31	34.36	34.45	29	84,482	0.03%
2024/08/09	0	0.00	54	32.96	33.25	-54	85,072	-0.06%
2024/08/07	61	32.61	3	32.32	32.60	58	88,620	0.07%
2024/08/06	6	31.45	11.1	31.38	31.40	-5.1	92,147	-0.01%
2024/08/05	4.2	31.80	3	31.15	30.70	1.2	93,676	0.00%
2024/08/02	23	33.90	0	0.00	33.85	23	94,328	0.02%
2024/08/01	8	34.39	1	34.40	34.55	7	95,899	0.01%
2024/07/31	1	34.50	22	34.35	34.45	-21	98,124	-0.02%
2024/07/30	22	33.75	90	33.79	34.20	-68	102,163	-0.07%
2024/07/29	1	34.20	2	34.38	34.15	-1	105,753	0.00%
2024/07/26	5	33.95	1	34.10	34.10	4	107,687	0.00%
2024/07/23	1	33.55	23	33.67	34.15	-22	111,114	-0.02%
2024/07/22	25	32.87	4	32.70	32.90	21	116,882	0.02%
2024/07/19	14	33.66	0	0.00	33.50	14	120,393	0.01%
2024/07/18	12.1	34.05	0	0.00	34.30	12.1	125,777	0.01%
2024/07/17	24	34.56	0	0.00	34.35	24	127,544	0.02%
2024/07/16	25	34.41	2	34.45	34.35	23	128,988	0.02%
2024/07/15	61	34.65	5	34.45	34.25	56	129,659	0.04%
2024/07/12	2	34.90	5.1	35.02	34.90	-3.1	129,734	0.00%
2024/07/11	10	35.46	1	35.10	35.10	9	129,922	0.01%
2024/07/10	209	35.37	4	35.00	35.55	205	130,306	0.16%	大買/鉅額交易
2024/07/09	50	35.09	3	35.48	34.80	47	130,207	0.04%
2024/07/08	165	35.45	215	35.61	35.40	-50	130,157	-0.04%	大買/大賣/
2024/07/05	125.1	37.83	331	37.54	37.35	-206	131,308	-0.16%	大買/大賣/鉅額交易
2024/07/04	118	38.35	62	37.96	37.95	56	129,861	0.04%	大買/
2024/07/03	40	38.37	14	38.49	38.55	26	129,232	0.02%
2024/07/02	4	38.85	262	39.06	38.50	-258	128,594	-0.20%	大賣/鉅額交易
2024/07/01	8	38.11	16	38.57	38.75	-8	127,506	-0.01%
2024/06/28	31	38.34	6.2	38.35	38.15	24.8	126,721	0.02%
2024/06/27	65	38.75	86	38.74	38.90	-21	126,318	-0.02%
2024/06/26	25	37.94	38	37.96	37.85	-13	124,066	-0.01%
2024/06/25	8	37.52	17.8	37.48	37.75	-9.8	123,773	-0.01%
2024/06/24	37	37.56	1.1	38.00	37.75	35.9	123,715	0.03%
2024/06/21	20	38.00	64	37.98	37.85	-44	123,167	-0.04%
2024/06/20	13	37.59	1	37.70	37.65	12	122,056	0.01%
2024/06/19	26	37.58	54	37.88	37.90	-28	121,459	-0.02%
2024/06/18	19	37.51	83	37.50	37.30	-64	120,017	-0.05%
2024/06/17	11	36.31	26	36.34	36.20	-15	118,232	-0.01%
2024/06/14	7	36.25	18	36.16	36.15	-11	118,286	-0.01%
2024/06/13	4	36.40	7	36.49	36.25	-3	118,244	0.00%
2024/06/12	7	36.41	28	36.84	36.85	-21	118,542	-0.02%
2024/06/11	56	36.97	50	37.06	36.70	6	119,852	0.01%
2024/06/07	1	36.60	9	36.82	36.90	-8	118,617	-0.01%
2024/06/06	144	36.56	64.4	36.39	36.65	79.6	118,216	0.07%	大買/
2024/06/05	12	35.59	44	35.73	35.65	-32	116,880	-0.03%
2024/06/04	13	35.30	10	35.48	35.35	3	116,871	0.00%
2024/06/03	44.1	35.46	25	35.77	35.35	19.1	115,670	0.02%
2024/05/31	14	35.94	15	36.11	35.80	-1	114,108	0.00%
2024/05/30	25	35.88	39	35.85	35.65	-14	112,072	-0.01%
2024/05/29	61	36.10	34	36.01	36.05	27	110,599	0.02%
2024/05/28	57	36.35	76	36.47	36.25	-19	108,917	-0.02%
2024/05/27	13	35.42	34	35.17	35.25	-21	107,396	-0.02%
2024/05/24	36	35.20	317	35.47	35.50	-281	106,885	-0.26%	大賣/鉅額交易
2024/05/23	99	34.96	86	34.68	35.20	13	105,857	0.01%
2024/05/22	20	35.45	28	35.32	35.25	-8	103,856	-0.01%
2024/05/21	22	35.93	37	36.49	35.75	-15	102,547	-0.01%
2024/05/20	111.1	36.77	57	36.51	36.40	54.1	100,500	0.05%	大買/
2024/05/17	67	37.57	109	37.46	37.40	-42	96,928	-0.04%	大賣/
2024/05/16	73	36.25	98	36.90	37.00	-25	94,905	-0.03%
2024/05/15	39	36.12	38	36.10	36.00	1	93,086	0.00%
2024/05/14	55	36.48	38	36.60	36.40	17	92,641	0.02%
2024/05/13	153	36.31	108	36.39	36.40	45	91,991	0.05%	大買/大賣/
2024/05/10	62	37.48	190.1	37.43	37.60	-128.1	89,198	-0.14%	大賣/鉅額交易
2024/05/09	126	36.51	86	36.19	35.90	40	85,933	0.05%	大買/
2024/05/08	36	36.86	23	36.73	37.25	13	84,119	0.02%
2024/05/07	17.5	37.18	57	36.91	36.85	-39.5	82,658	-0.05%
2024/05/06	43.3	38.08	33	37.95	37.35	10.3	82,642	0.01%
2024/05/03	63	37.59	73	37.75	37.70	-10	80,797	-0.01%
2024/05/02	37	36.54	90.2	37.01	37.00	-53.2	76,759	-0.07%
2024/04/30	70	35.60	90	35.59	35.55	-20	73,569	-0.03%
2024/04/29	189.5	36.64	114	36.49	36.25	75.5	72,151	0.10%	大買/大賣/
2024/04/26	102.1	35.66	216.4	36.00	36.65	-114.3	69,521	-0.16%	大買/大賣/鉅額交易
2024/04/25	211.1	34.59	160	34.53	34.35	51.1	64,173	0.08%	大買/大賣/
2024/04/24	201	33.86	206	34.11	34.55	-5	60,340	-0.01%	大買/大賣/
2024/04/23	51	32.49	141.1	32.55	32.60	-90.1	54,767	-0.16%	大賣/
2024/04/22	46	31.73	78	32.07	31.60	-32	52,771	-0.06%
2024/04/19	48	31.40	16	31.20	31.10	32	51,692	0.06%
2024/04/18	18	31.66	10	31.67	31.50	8	51,204	0.02%
2024/04/17	29	31.03	0	0.00	31.00	29	51,019	0.06%
2024/04/16	95.5	31.20	2	31.28	31.00	93.5	51,251	0.18%
2024/04/15	31.5	31.63	10	31.85	31.70	21.5	50,714	0.04%
2024/04/12	113	32.32	19	32.33	32.30	94	50,535	0.19%	大買/
2024/04/11	102	32.58	175	32.61	32.70	-73	51,146	-0.14%	大買/大賣/
2024/04/10	31	31.75	37	31.67	31.70	-6	50,017	-0.01%
2024/04/09	2	31.75	25	31.97	31.85	-23	51,488	-0.04%
2024/04/08	86	31.19	80	31.15	31.15	6	55,358	0.01%
2024/04/03	118	31.63	110	31.44	31.40	8	55,352	0.01%	大買/大賣/
2024/04/02	116	32.04	76	32.00	31.95	40	55,172	0.07%	大買/
2024/04/01	20	32.29	48	32.29	32.35	-28	55,309	-0.05%
2024/03/29	4	31.79	11	31.90	31.95	-7	54,782	-0.01%
2024/03/28	10	31.88	17	31.74	31.60	-7	55,315	-0.01%
2024/03/27	11	31.56	13	31.52	31.70	-2	56,306	0.00%
2024/03/26	176	31.30	159	31.05	30.95	17	56,274	0.03%	大買/大賣/
2024/03/25	7	31.47	43	31.47	31.40	-36	56,413	-0.06%
2024/03/22	6	31.28	14	31.35	31.35	-8	57,499	-0.01%
2024/03/21	18.3	31.17	6	31.06	31.15	12.3	58,716	0.02%
2024/03/20	25	31.16	10	31.20	31.05	15	58,705	0.03%
2024/03/19	21	31.15	127	31.29	31.40	-106	58,636	-0.18%	大賣/鉅額交易
2024/03/18	119	31.21	57	31.27	31.20	62	58,848	0.11%	大買/
2024/03/15	188.2	31.45	131.3	31.32	31.35	56.9	59,222	0.10%	大買/大賣/
2024/03/14	190	32.33	447	32.07	31.85	-257	59,051	-0.44%	大買/大賣/鉅額交易
2024/03/13	37	32.54	27	32.70	32.60	10	58,765	0.02%
2024/03/12	48	32.49	34	32.48	32.65	14	59,807	0.02%
2024/03/11	316	32.19	2	31.80	31.90	314	58,960	0.53%	大買/鉅額交易
2024/03/08	31.1	31.73	109	31.91	32.05	-77.9	58,766	-0.13%	大賣/
2024/03/07	9	31.28	12	31.45	31.25	-3	58,266	-0.01%
2024/03/06	3	31.12	0	0.00	31.05	3	58,457	0.01%
2024/03/05	86	31.44	91	31.37	31.25	-5	59,067	-0.01%
2024/03/04	0	0.00	2	31.00	31.10	-2	59,580	0.00%
2024/02/29	1.4	30.99	2	31.20	31.45	-0.6	60,698	0.00%
2024/02/27	24.5	31.01	51	30.95	30.70	-26.6	61,743	-0.04%
2024/02/26	60	30.94	4	30.88	31.05	56	62,874	0.09%
2024/02/23	13	30.99	0	0.00	30.80	13	63,945	0.02%
2024/02/22	1.3	31.28	30	31.26	31.20	-28.7	64,466	-0.04%
2024/02/21	21.1	31.50	24	31.48	31.45	-2.9	65,910	0.00%
2024/02/20	10.2	31.35	10	31.39	31.40	0.2	68,022	0.00%
2024/02/19	36	31.45	48.2	31.50	31.50	-12.2	72,345	-0.02%
2024/02/16	11	31.50	17	31.58	31.55	-6	73,630	-0.01%
2024/02/15	98	31.27	57	31.35	31.35	41	74,006	0.06%
2024/02/05	66	32.19	29	32.26	32.25	37	74,070	0.05%
2024/02/02	27	32.01	31	31.91	31.90	-4	73,920	-0.01%
2024/02/01	6	31.89	30	31.93	32.05	-24	74,481	-0.03%
2024/01/31	30	31.70	17.8	31.57	31.60	12.2	75,321	0.02%
2024/01/30	8	31.69	5	31.70	31.70	3	75,716	0.00%
2024/01/29	356	31.95	99	31.99	31.90	257	76,658	0.34%	大買/鉅額交易
2024/01/26	28	30.41	40	30.34	30.40	-12	76,637	-0.02%
2024/01/25	33	30.85	5	30.90	30.75	28	77,227	0.04%
2024/01/24	18	30.96	7	30.94	31.05	11	78,315	0.01%
2024/01/23	21	30.39	11	30.36	30.50	10	78,079	0.01%
2024/01/22	32	30.68	9	30.82	30.55	23	77,571	0.03%
2024/01/19	13	31.19	10	31.22	31.10	3	76,903	0.00%
2024/01/18	15	31.52	10	31.65	31.75	5	76,682	0.01%
2024/01/17	8	31.34	1	31.40	31.05	7	76,761	0.01%
2024/01/16	13	31.53	9	31.57	31.50	4	76,676	0.01%
2024/01/15	91	31.98	0	0.00	31.80	91	76,739	0.12%
2024/01/12	12	32.34	7	32.56	32.50	5	76,555	0.01%
2024/01/11	63	32.39	26	32.37	32.25	37	76,559	0.05%
2024/01/10	17	32.09	9	32.28	32.00	8	76,706	0.01%
2024/01/09	16	32.56	31	32.65	32.70	-15	77,020	-0.02%
2024/01/08	24	32.79	25	32.64	32.55	-1	77,513	0.00%
2024/01/05	76	32.89	101	32.80	32.65	-25	77,423	-0.03%	大賣/
2024/01/04	238	33.10	147	33.30	33.50	91	76,715	0.12%	大買/大賣/
2024/01/03	113	33.34	44	33.26	32.95	69	75,922	0.09%	大買/
2024/01/02	137	33.08	220.1	32.92	33.50	-83.1	74,920	-0.11%	大買/大賣/
2023/12/29	1	31.60	42	31.50	31.45	-41	71,841	-0.06%
2023/12/28	7	31.09	14	31.21	31.25	-7	72,220	-0.01%
2023/12/27	38	31.23	107	31.11	31.10	-69	72,744	-0.09%	大賣/
2023/12/26	12	31.77	2	31.95	31.60	10	72,586	0.01%
2023/12/25	8	31.81	49	31.81	31.75	-41	72,568	-0.06%
2023/12/22	123	31.75	155	31.85	31.90	-32	72,029	-0.04%	大買/大賣/
2023/12/21	22	30.77	37.2	30.76	31.15	-15.2	70,927	-0.02%
2023/12/20	36	30.41	36	30.46	30.60	0	71,212	0.00%
2023/12/19	35	30.08	49	30.03	30.15	-14	71,294	-0.02%
2023/12/18	46	30.90	97	30.82	30.85	-51	70,708	-0.07%
2023/12/15	29	31.88	2	31.90	31.75	27	69,651	0.04%
2023/12/14	47	31.81	38	31.77	31.75	9	69,475	0.01%
2023/12/13	22	31.66	44	31.69	31.65	-22	69,112	-0.03%
2023/12/12	85	31.87	49	32.08	31.80	36	69,164	0.05%
2023/12/11	24	32.18	1	32.05	32.05	23	68,982	0.03%
2023/12/08	90	32.45	133	32.56	32.35	-43	68,618	-0.06%	大賣/
2023/12/07	199	32.06	164.3	32.01	32.20	34.7	66,999	0.05%	大買/大賣/
2023/12/06	14	31.45	45	31.37	31.45	-31	66,029	-0.05%
2023/12/05	10	31.29	62	31.20	31.15	-52	66,173	-0.08%
2023/12/04	53	31.37	23	31.55	31.50	30	66,169	0.05%
2023/12/01	67	31.29	20	31.25	31.10	47	65,686	0.07%
2023/11/30	31.2	31.08	2	31.10	31.30	29.2	65,686	0.04%
2023/11/29	26	31.10	4	31.28	31.00	22	65,306	0.03%
2023/11/28	33	31.52	25	31.32	31.45	8	65,224	0.01%
2023/11/27	49	31.12	7	31.20	30.90	42	65,471	0.06%
2023/11/24	55	31.43	6	31.44	31.25	49	65,628	0.07%
2023/11/22	37.8	31.68	23	31.70	31.50	14.8	64,365	0.02%
2023/11/21	15	31.43	67	31.37	31.40	-52	64,286	-0.08%
2023/11/20	19	31.13	18	31.54	31.55	1	64,113	0.00%
2023/11/17	67	32.21	21.3	32.24	32.15	45.7	64,029	0.07%
2023/11/16	91	31.56	157	31.60	32.00	-66	63,345	-0.10%	大賣/
2023/11/15	33	29.73	32	30.06	30.25	1	59,406	0.00%
2023/11/14	5	29.37	0	0.00	29.35	5	58,775	0.01%
2023/11/13	181	29.79	116	29.54	29.55	65	59,111	0.11%	大買/大賣/
2023/11/10	111	29.59	99	29.68	29.70	12	59,378	0.02%	大買/
2023/11/09	153	29.39	97	29.45	29.65	56	60,167	0.09%	大買/
2023/11/08	121	29.53	98	29.44	29.25	23	61,041	0.04%	大買/
2023/11/07	24.2	29.65	27	29.52	29.60	-2.8	62,144	0.00%
2023/11/06	44	30.41	1	30.80	30.10	43	62,457	0.07%
2023/11/03	61	29.86	48	29.93	30.00	13	62,082	0.02%
2023/11/02	34	28.45	17.1	28.71	28.85	17	61,123	0.03%
2023/11/01	139	28.36	87	28.09	28.60	52	61,576	0.08%	大買/
2023/10/31	4	27.95	4	27.76	27.40	0	60,577	0.00%
2023/10/30	33	27.48	2	27.30	27.40	31	61,133	0.05%
2023/10/27	9	27.97	49	27.65	27.85	-40	61,465	-0.07%
2023/10/26	14	27.47	14	27.56	27.30	0	61,540	0.00%
2023/10/25	21	27.52	5	27.64	27.55	16	61,614	0.03%
2023/10/24	9	27.44	9	27.54	27.70	0	62,275	0.00%
2023/10/23	54	27.30	14	27.18	27.20	40	62,462	0.06%
2023/10/20	54	26.27	14	26.25	26.50	40	62,627	0.06%
2023/10/19	13	26.69	32	26.39	26.95	-19	62,571	-0.03%
2023/10/18	121	26.96	3	27.45	26.60	118	63,031	0.19%	大買/鉅額交易
2023/10/17	172	27.32	215	27.02	26.85	-43	63,796	-0.07%	大買/大賣/
2023/10/16	60	28.00	147	27.97	27.50	-87	64,578	-0.13%	大賣/
2023/10/13	100	28.87	2	29.00	28.70	98	64,736	0.15%
2023/10/12	22	29.16	138	29.20	29.20	-116	65,477	-0.18%	大賣/鉅額交易
2023/10/11	173	28.77	158	28.41	28.35	15	68,256	0.02%	大買/大賣/
2023/10/06	187	29.41	140	29.26	29.25	47	70,395	0.07%	大買/大賣/
2023/10/05	150	29.73	240	29.91	29.75	-90	71,183	-0.13%	大買/大賣/
2023/10/04	167	28.61	229	28.33	28.30	-62	71,694	-0.09%	大買/大賣/
2023/10/03	261	29.14	52	28.90	28.90	209	71,898	0.29%	大買/鉅額交易
2023/10/02	226	29.68	50	29.50	29.45	176	72,665	0.24%	大買/鉅額交易
2023/09/28	8	29.84	1	30.10	29.75	7	73,856	0.01%
2023/09/27	3	30.00	96	30.01	30.00	-93	77,735	-0.12%
2023/09/26	1	29.90	101	29.75	29.75	-100	78,753	-0.13%	大賣/
2023/09/25	48	30.09	31	30.03	30.00	17	80,116	0.02%
2023/09/22	88	29.24	81	29.60	29.65	7	80,792	0.01%
2023/09/21	100	29.91	73	29.60	29.60	27	82,446	0.03%
2023/09/20	68	30.01	11	30.22	29.95	57	84,301	0.07%
2023/09/19	55	30.44	118	30.33	30.25	-63	87,030	-0.07%	大賣/
2023/09/18	9	30.53	0	0.00	30.50	9	88,705	0.01%
2023/09/15	14	30.69	5	30.65	30.65	9	90,329	0.01%
2023/09/14	108	30.45	402	30.64	30.80	-294	91,828	-0.32%	大買/大賣/鉅額交易
2023/09/13	13	30.52	1	30.70	30.70	12	93,299	0.01%
2023/09/12	21	30.72	21	30.68	30.70	0	97,478	0.00%
2023/09/11	73	30.87	60	30.49	30.35	13	104,860	0.01%
2023/09/08	34	30.98	55	31.09	30.95	-21	110,902	-0.02%
2023/09/07	88.1	31.41	141	31.28	31.25	-52.9	112,551	-0.05%	大賣/
2023/09/06	23	31.72	0	0.00	31.65	23	114,490	0.02%
2023/09/05	170	31.83	62	31.80	31.80	108	115,443	0.09%	大買/鉅額交易
2023/09/04	39	31.73	40	31.91	32.05	-1	117,118	0.00%
2023/09/01	28	32.06	59	32.16	32.00	-31	118,249	-0.03%
2023/08/31	66	31.57	45	31.43	31.50	21	119,485	0.02%
2023/08/30	172	32.07	112.2	32.06	31.80	59.8	120,792	0.05%	大買/大賣/
2023/08/29	59	32.23	6	32.44	32.30	53	123,359	0.04%
2023/08/28	176	32.65	324	32.64	32.05	-148	127,421	-0.12%	大買/大賣/鉅額交易
2023/08/25	269	33.28	42	33.50	33.05	227	128,346	0.18%	大買/鉅額交易
2023/08/24	25	33.17	22	33.39	33.30	3	129,959	0.00%
2023/08/23	85	33.50	4	33.95	33.30	81	133,086	0.06%
2023/08/22	36	34.12	36	34.03	33.90	0	134,378	0.00%
2023/08/21	8	33.09	3	33.20	33.00	5	135,442	0.00%
2023/08/18	49	33.53	36.2	33.24	33.20	12.8	136,919	0.01%
2023/08/17	15	33.44	12	33.39	33.50	3	139,316	0.00%
2023/08/16	12	33.76	36	33.43	33.50	-24	142,573	-0.02%
2023/08/15	10	34.27	7	35.13	34.15	3	147,078	0.00%
2023/08/14	53.1	34.39	5.2	34.68	34.10	47.9	146,864	0.03%
2023/08/11	81	36.03	46	35.90	35.55	35	145,727	0.02%
2023/08/10	26	35.92	26	36.57	36.60	0	144,313	0.00%
2023/08/09	20	36.39	15	36.76	36.15	5	143,920	0.00%
2023/08/08	17	35.94	19	36.03	35.80	-2	143,707	0.00%
2023/08/07	101.1	35.05	128	34.78	35.05	-26.9	144,189	-0.02%	大買/大賣/
2023/08/04	91	36.30	1	36.45	36.45	90	144,425	0.06%
2023/08/02	24.1	36.88	55.1	37.31	36.70	-31	144,143	-0.02%
2023/08/01	58.1	37.55	83	37.38	37.40	-24.9	143,342	-0.02%
2023/07/31	188	36.97	87.1	36.80	36.75	100.9	142,690	0.07%	大買/
2023/07/28	8.1	37.33	57	37.73	37.55	-48.9	142,083	-0.03%
2023/07/27	65	37.57	23	37.84	37.85	42	141,456	0.03%
2023/07/26	60	37.23	38.2	37.14	37.10	21.8	140,464	0.02%
2023/07/25	8	36.49	16	36.58	36.90	-8	139,896	-0.01%
2023/07/24	17.1	36.89	25	36.68	36.75	-7.9	139,784	-0.01%
2023/07/21	9	37.35	4	37.53	37.10	5	139,327	0.00%
2023/07/20	28	37.27	18	37.27	37.55	10	138,483	0.01%
2023/07/19	20	36.79	27	36.10	36.10	-7	136,849	-0.01%
2023/07/18	33	37.50	100	37.36	37.40	-67	134,997	-0.05%
2023/07/17	105	36.83	83	37.08	37.05	22	133,707	0.02%	大買/
2023/07/14	552.4	37.52	160	37.36	37.05	392.4	132,464	0.30%	大買/大賣/鉅額交易
2023/07/13	141.3	39.76	478	39.61	39.75	-336.7	128,916	-0.26%	大買/大賣/鉅額交易
2023/07/12	18	40.77	103.3	40.79	40.90	-85.3	126,050	-0.07%	大賣/
2023/07/11	47.6	40.39	109	40.48	40.30	-61.5	124,580	-0.05%	大賣/
2023/07/10	20	39.79	6	39.87	39.70	14	123,196	0.01%
2023/07/07	36	40.14	63	40.06	39.80	-27	122,274	-0.02%
2023/07/06	132	39.49	46	39.64	39.80	86	120,638	0.07%	大買/
2023/07/05	204	41.14	202	41.72	40.00	2	118,877	0.00%	大買/大賣/
2023/07/04	20.3	40.35	21	40.35	40.20	-0.7	114,639	0.00%
2023/07/03	118.2	39.70	98.1	40.04	40.10	20.1	113,426	0.02%	大買/
2023/06/30	63.8	40.01	4	40.00	39.80	59.8	111,771	0.05%
2023/06/29	88.2	40.24	16	40.33	40.45	72.2	110,353	0.07%
2023/06/28	2	40.43	34	40.77	41.25	-32	108,199	-0.03%
2023/06/27	84	39.67	12.6	39.69	39.20	71.4	105,885	0.07%
2023/06/26	82	40.98	16	41.01	41.35	66	102,709	0.06%
2023/06/21	19.7	40.15	70	40.28	40.45	-50.3	100,689	-0.05%
2023/06/20	35.2	39.93	58	39.87	39.85	-22.8	98,829	-0.02%
2023/06/19	61.4	41.13	63	40.91	40.70	-1.7	96,875	0.00%
2023/06/16	133.1	40.86	159	40.58	40.20	-25.9	94,814	-0.03%	大買/大賣/
2023/06/15	231.1	40.85	203	40.75	41.35	28.1	90,125	0.03%	大買/大賣/
2023/06/14	113	39.02	292.8	38.76	39.65	-179.8	82,366	-0.22%	大買/大賣/鉅額交易
2023/06/13	17.2	35.89	140	35.85	36.20	-122.8	76,265	-0.16%	大賣/鉅額交易
2023/06/12	123	34.57	53.1	34.59	34.85	69.9	74,525	0.09%	大買/
2023/06/09	23	36.13	50	36.33	35.85	-27	73,552	-0.04%
2023/06/08	96	35.57	80	35.25	35.90	16	72,502	0.02%
2023/06/07	14	35.78	12	35.93	35.60	2	71,507	0.00%
2023/06/06	23	36.22	41	36.09	35.85	-18	70,950	-0.03%
2023/06/05	45	35.92	45	35.80	35.55	0	69,179	0.00%
2023/06/02	42.2	36.25	55	36.18	36.45	-12.8	67,042	-0.02%
2023/06/01	152.9	35.13	178	35.24	36.00	-25.1	63,771	-0.04%	大買/大賣/
2023/05/31	25	33.92	281	33.97	33.95	-256	59,325	-0.43%	大賣/鉅額交易
2023/05/30	40	34.02	158	33.68	33.55	-118	57,565	-0.20%	大賣/鉅額交易
2023/05/29	79	33.31	139	33.57	33.60	-60	55,237	-0.11%	大賣/
2023/05/26	78	32.33	235	32.51	32.30	-157	51,682	-0.30%	大賣/鉅額交易
2023/05/25	130	31.35	144	31.39	31.55	-14	49,054	-0.03%	大買/大賣/
2023/05/24	35	30.80	113	30.71	31.00	-78	47,021	-0.17%	大賣/
2023/05/23	171.3	30.59	309	30.85	30.35	-137.7	45,941	-0.30%	大買/大賣/鉅額交易
2023/05/22	184	30.08	122	30.24	30.70	62	44,192	0.14%	大買/大賣/
2023/05/19	347	29.66	220.1	29.61	29.60	126.9	41,175	0.31%	大買/大賣/鉅額交易
2023/05/18	1	28.30	59	28.25	28.30	-58	38,279	-0.15%
2023/05/17	91	28.04	40	28.14	28.05	51	37,791	0.13%
2023/05/16	16	28.16	49	28.27	28.05	-33	37,987	-0.09%
2023/05/15	43	27.78	34	27.80	27.80	9	37,331	0.02%
2023/05/12	114	27.41	117	27.72	28.00	-3	37,146	-0.01%	大買/大賣/
2023/05/11	138	27.79	105	28.02	27.65	33	36,393	0.09%	大買/大賣/
2023/05/10	152	28.13	185	28.20	28.00	-33	35,316	-0.09%	大買/大賣/
2023/05/09	0	0.00	52	27.31	27.15	-52	33,860	-0.15%
2023/05/08	20	27.25	55	27.24	27.20	-35	34,082	-0.10%
2023/05/05	0	0.00	15	27.05	27.05	-15	34,171	-0.04%
2023/05/04	70	26.89	40	27.05	26.95	30	35,153	0.09%
2023/05/03	2	27.00	30	27.10	27.10	-28	36,710	-0.08%
2023/05/02	13	27.03	14	27.07	27.05	-1	37,136	0.00%
2023/04/28	1	26.80	28	26.72	26.85	-27	37,564	-0.07%
2023/04/27	51	26.44	45	26.47	26.35	6	37,696	0.02%
2023/04/26	65	25.48	205	25.27	25.55	-140	37,400	-0.37%	大賣/鉅額交易
2023/04/25	82	25.90	105	26.07	25.65	-23	37,844	-0.06%	大賣/
2023/04/24	18	25.98	0	0.00	25.95	18	37,892	0.05%
2023/04/21	63	26.22	34	26.04	26.00	29	38,839	0.07%
2023/04/20	82	26.51	3	26.52	26.25	79	38,808	0.20%
2023/04/19	0	0.00	1	26.80	26.65	-1	38,802	0.00%
2023/04/18	120	26.84	1	26.80	26.65	119	38,736	0.31%	大買/鉅額交易
2023/04/17	138	27.14	31	27.03	27.05	107	38,771	0.28%	大買/鉅額交易
2023/04/14	57	27.11	62	27.52	27.30	-5	38,614	-0.01%
2023/04/13	44	27.44	116	27.40	27.25	-72	38,894	-0.19%	大賣/
2023/04/12	112	26.65	10	26.65	26.60	102	38,246	0.27%	大買/鉅額交易
2023/04/11	30	26.70	126.1	26.76	26.80	-96.1	38,461	-0.25%	大賣/
2023/04/10	3	26.57	2.1	26.55	26.55	0.9	38,782	0.00%
2023/04/07	21	26.65	7	26.50	26.50	14	40,130	0.03%
2023/04/06	103.1	26.56	80	26.45	26.45	23.1	40,482	0.06%	大買/
2023/03/31	13	26.89	1	27.00	26.85	12	40,614	0.03%
2023/03/30	17	27.18	16	27.39	27.00	1	41,445	0.00%
2023/03/29	6	27.17	40	27.14	27.15	-34	41,579	-0.08%
2023/03/28	7	26.92	51	26.87	26.70	-44	41,740	-0.11%
2023/03/27	1	26.40	0	0.00	26.60	1	41,880	0.00%
2023/03/24	13	26.50	0	0.00	26.40	13	42,583	0.03%
2023/03/23	22	26.74	23	26.61	26.60	-1	43,448	0.00%
2023/03/22	44.1	26.53	10	26.40	26.60	34.1	43,569	0.08%
2023/03/21	15	26.15	59	26.16	26.15	-44	43,636	-0.10%
2023/03/20	15	26.14	5	26.19	26.20	10	43,926	0.02%
2023/03/17	11	25.93	0	0.00	26.10	11	44,419	0.02%
2023/03/16	85	26.02	65	26.21	25.75	20	44,575	0.04%
2023/03/15	11	26.83	5	26.82	26.70	6	44,489	0.01%
2023/03/14	180.1	27.12	86	26.57	26.50	94.1	45,546	0.21%	大買/
2023/03/13	85	27.37	63	27.59	27.80	22	45,381	0.05%
2023/03/10	87.1	28.15	15	27.83	27.70	72.1	45,249	0.16%
2023/03/09	53	28.73	85	28.64	28.75	-32	44,861	-0.07%
2023/03/08	1	28.20	1.1	28.20	28.30	-0.1	45,229	0.00%
2023/03/07	33	28.26	47	28.30	28.30	-14	47,061	-0.03%
2023/03/06	83	28.40	35	28.31	28.30	48	47,196	0.10%
2023/03/03	8	28.44	59	28.40	28.35	-51	47,463	-0.11%
2023/03/02	13	28.33	11	28.31	28.30	2	47,514	0.00%
2023/03/01	123	28.01	0	0.00	28.05	123	47,400	0.26%	大買/鉅額交易
2023/02/24	49	28.44	0	0.00	28.30	49	47,038	0.10%
2023/02/23	31	28.65	2	28.55	28.55	29	46,949	0.06%
2023/02/22	33	28.54	12	28.50	28.50	21	47,364	0.04%
2023/02/21	45.1	28.99	0	0.00	28.90	45.1	46,997	0.10%
2023/02/20	59	29.81	24	29.89	29.60	35	46,359	0.08%
2023/02/17	88	29.51	45	29.42	29.30	43	45,261	0.10%
2023/02/16	83	29.53	90	29.66	29.70	-7	44,632	-0.02%
2023/02/15	20	28.63	5	28.80	28.50	15	42,653	0.04%
2023/02/14	12	28.86	108.1	28.76	28.85	-96.1	42,477	-0.23%	大賣/
2023/02/13	23	28.36	11	28.22	28.20	12	42,233	0.03%
2023/02/10	17	28.55	0	0.00	28.45	17	43,516	0.04%
2023/02/09	13	29.10	1	29.05	29.05	12	44,094	0.03%
2023/02/08	17	29.13	8	29.14	29.10	9	44,902	0.02%
2023/02/07	18	29.19	0	0.00	29.20	18	44,953	0.04%
2023/02/06	33	29.58	10	29.52	29.45	23	44,848	0.05%
2023/02/03	2	29.40	8	29.44	29.30	-6	44,870	-0.01%
2023/02/02	73	29.44	11	29.40	29.35	62	44,917	0.14%
2023/02/01	50	29.72	70	29.82	29.95	-20	44,696	-0.04%
2023/01/31	22	29.04	35	29.09	29.00	-13	43,648	-0.03%
2023/01/30	3	28.63	8	28.82	28.90	-5	43,543	-0.01%
2023/01/17	20	28.33	2	28.75	28.40	18	43,399	0.04%
2023/01/16	33	28.53	13.5	28.51	28.50	19.5	43,402	0.04%
2023/01/13	52.5	28.66	42	28.72	28.65	10.5	43,940	0.02%
2023/01/12	21	28.42	12	28.37	28.35	9	44,024	0.02%
2023/01/11	85	28.81	112	28.44	28.35	-27	44,394	-0.06%	大賣/
2023/01/10	3	28.25	1	28.40	28.30	2	44,381	0.00%
2023/01/09	12	28.53	3	28.27	28.30	9	46,172	0.02%
2023/01/06	61	28.09	0	0.00	28.05	61	49,267	0.12%
2023/01/05	5	28.40	1	28.60	28.00	4	51,311	0.01%
2023/01/04	0	0.00	12	28.18	28.20	-12	51,783	-0.02%
2023/01/03	8	27.61	8	27.56	28.15	0	52,440	0.00%
2022/12/30	5	28.30	0	0.00	28.15	5	52,944	0.01%
2022/12/29	44	27.99	10	27.88	28.15	34	53,529	0.06%
2022/12/28	49	28.34	17	28.35	28.20	32	53,881	0.06%
2022/12/27	73	28.85	53.7	28.99	28.45	19.3	54,409	0.04%
2022/12/26	7	28.28	3	28.35	28.15	4	53,802	0.01%
2022/12/23	11	28.13	13	28.21	28.10	-2	55,178	0.00%
2022/12/22	19	28.55	52	28.75	28.70	-33	56,577	-0.06%
2022/12/21	3	27.62	19.1	27.70	27.65	-16.1	59,244	-0.03%
2022/12/20	30	27.69	0	0.00	27.05	30	61,158	0.05%
2022/12/19	6.1	28.13	18	28.21	27.95	-12	61,954	-0.02%
2022/12/16	23	28.73	17	28.71	28.60	6	64,207	0.01%
2022/12/15	26	28.72	55	28.72	28.75	-29	67,528	-0.04%
2022/12/14	3	28.10	12	27.95	28.20	-9	67,576	-0.01%
2022/12/13	39.1	27.87	17	27.93	27.75	22.1	69,617	0.03%
2022/12/12	26	28.21	53	28.20	28.05	-27	70,120	-0.04%
2022/12/09	59	28.51	26	28.52	28.35	33	70,747	0.05%
2022/12/08	15	28.09	3	28.08	28.05	12	70,674	0.02%
2022/12/07	11	27.58	11	27.80	28.00	0	70,633	0.00%
2022/12/06	76	28.25	27	28.32	27.80	49	70,668	0.07%
2022/12/05	13	28.23	33.1	28.25	28.40	-20.1	70,019	-0.03%
2022/12/02	17	27.77	11	27.73	27.60	6	69,224	0.01%
2022/12/01	11.1	27.85	18	28.16	27.80	-7	69,356	-0.01%
2022/11/30	101	27.66	84	27.68	27.95	17	69,041	0.02%	大買/
2022/11/29	47	27.31	61	27.62	28.30	-14	68,147	-0.02%
2022/11/28	1	25.90	54	26.26	26.25	-53	67,058	-0.08%
2022/11/25	10	26.21	23	26.40	26.05	-13	67,650	-0.02%
2022/11/24	17.1	26.25	3	26.17	26.15	14.1	68,509	0.02%
2022/11/23	4	26.00	15	26.08	26.05	-11	68,800	-0.02%
2022/11/22	3	25.75	0	0.00	25.70	3	70,333	0.00%
2022/11/21	11.1	25.83	36	25.76	25.75	-25	73,699	-0.03%
2022/11/18	29	26.38	24.1	26.34	26.25	4.9	73,689	0.01%
2022/11/17	11	26.05	33	25.97	25.95	-22	73,278	-0.03%
2022/11/16	16	25.82	38	25.75	25.75	-22	73,327	-0.03%
2022/11/15	3	26.02	10	26.19	26.05	-7	73,378	-0.01%
2022/11/14	12	25.76	7	25.91	26.05	5	73,582	0.01%
2022/11/11	24	25.91	16	26.33	25.70	8	73,390	0.01%
2022/11/10	26	25.64	28	25.52	25.50	-2	73,202	0.00%
2022/11/09	136	25.60	2	25.73	25.55	134	73,752	0.18%	大買/鉅額交易
2022/11/08	133	25.61	108	25.61	25.40	25	73,733	0.03%	大買/大賣/
2022/11/07	38	24.52	7.1	24.62	24.50	30.9	72,819	0.04%
2022/11/04	17	23.62	35	24.44	25.00	-18	72,333	-0.02%
2022/11/03	5	23.32	3	23.50	23.35	2	71,899	0.00%
2022/11/02	77	24.01	44	23.84	23.75	33	72,104	0.05%
2022/11/01	13	23.71	2	23.60	23.85	11	72,271	0.02%
2022/10/31	3	23.52	1.1	23.50	23.40	2	72,665	0.00%
2022/10/28	23	23.94	15.1	23.88	23.65	8	73,739	0.01%
2022/10/27	3	23.57	8	23.64	23.75	-5	73,993	-0.01%
2022/10/26	2.1	23.00	0	0.00	22.90	2.1	74,386	0.00%
2022/10/25	5	23.10	10	23.20	23.10	-5	74,883	-0.01%
2022/10/24	7	23.71	2	23.75	23.40	5	75,085	0.01%
2022/10/21	13	23.97	11	23.84	23.15	2	75,819	0.00%
2022/10/20	8.1	23.17	26	23.31	23.50	-18	75,858	-0.02%
2022/10/19	31	24.24	3	24.10	24.10	28	75,776	0.04%
2022/10/18	19	24.51	7	24.56	24.30	12	75,727	0.02%
2022/10/17	74	23.90	157	23.57	24.25	-83	75,545	-0.11%	大賣/
2022/10/14	174.1	24.31	186	24.33	24.35	-11.9	75,165	-0.02%	大買/大賣/
2022/10/13	231.1	25.43	69	25.37	25.15	162.1	73,789	0.22%	大買/鉅額交易
2022/10/12	5	27.89	0	0.00	27.90	5	74,013	0.01%
2022/10/11	94	28.46	5	28.62	28.10	89	74,680	0.12%
2022/10/07	31	28.85	67	29.08	29.15	-36	75,082	-0.05%
2022/10/06	31	28.47	10	28.30	28.60	21	75,752	0.03%
2022/10/05	56	27.95	5	27.97	27.85	51	78,491	0.06%
2022/10/04	37	28.13	11	27.98	27.90	26	79,377	0.03%
2022/10/03	28	28.37	41	28.16	28.00	-13	79,710	-0.02%
2022/09/30	56	27.83	40	27.89	28.20	16	80,772	0.02%
2022/09/29	54	28.70	55	28.70	28.80	-1	81,050	0.00%
2022/09/28	190	28.57	190	28.80	27.90	0	80,807	0.00%	大買/大賣/
2022/09/27	86	30.91	52	30.73	31.00	34	79,397	0.04%
2022/09/26	69.2	31.88	36	31.84	31.85	33.2	79,096	0.04%
2022/09/23	79	33.22	72	33.03	32.75	7	80,227	0.01%
2022/09/22	121	35.06	93	35.35	33.90	28	79,488	0.04%	大買/
2022/09/21	25	34.81	28	34.88	35.10	-3	76,689	0.00%
2022/09/20	28	34.52	241	34.69	35.10	-213	76,762	-0.28%	大賣/鉅額交易
2022/09/19	135	33.92	123	34.32	33.95	12	76,251	0.02%	大買/大賣/
2022/09/16	88	33.99	60	34.02	33.95	28	77,260	0.04%
2022/09/15	32	33.91	32.1	33.73	33.75	-0.1	78,936	0.00%
2022/09/14	98	33.18	43	33.17	33.45	55	82,255	0.07%
2022/09/13	18	33.96	15	33.76	33.85	3	84,598	0.00%
2022/09/12	6	33.83	60	33.95	33.90	-54	86,097	-0.06%
2022/09/08	15	32.97	20.1	32.97	33.15	-5.1	89,164	-0.01%
2022/09/07	6	32.28	3	32.20	32.20	3	90,172	0.00%
2022/09/06	9	33.08	11	33.15	32.70	-2	90,728	0.00%
2022/09/05	20	32.77	4	32.56	32.60	16	92,084	0.02%
2022/09/02	76	33.46	69	32.96	32.80	7	93,294	0.01%
2022/09/01	19	33.85	23	33.77	33.65	-4	94,256	0.00%
2022/08/31	29	34.06	71	34.00	33.75	-42	94,305	-0.04%
2022/08/30	10	33.03	13	33.16	33.00	-3	94,290	0.00%
2022/08/29	117	32.93	48	32.71	32.60	69	95,204	0.07%	大買/
2022/08/26	46	33.35	174	33.70	34.15	-128	95,233	-0.13%	大賣/鉅額交易
2022/08/25	1	32.00	4	32.08	31.85	-3	94,523	0.00%
2022/08/24	0	0.00	30	31.70	31.55	-30	95,461	-0.03%
2022/08/23	4	31.90	4	31.85	31.80	0	100,430	0.00%
2022/08/22	7.1	31.49	26	31.98	32.00	-18.9	102,627	-0.02%
2022/08/19	10	31.78	1	32.25	31.70	9	103,937	0.01%
2022/08/18	5	31.95	3	32.20	32.30	2	105,384	0.00%
2022/08/17	3	32.28	1	32.40	32.20	2	107,044	0.00%
2022/08/16	22	32.05	64	32.18	32.10	-42	107,782	-0.04%
2022/08/15	75.1	31.29	31	31.44	31.60	44.1	108,796	0.04%
2022/08/12	93	31.59	14	31.70	31.75	79	109,850	0.07%
2022/08/11	41	32.01	7	32.10	31.95	34	112,567	0.03%
2022/08/10	5	31.66	3	31.72	31.65	2	113,440	0.00%
2022/08/09	4	31.70	1	32.00	31.60	3	114,936	0.00%
2022/08/08	19	31.33	27	31.58	31.65	-8	116,329	-0.01%
2022/08/05	18	31.18	27	31.64	31.70	-9	119,333	-0.01%
2022/08/04	18	30.27	19	30.46	30.55	-1	123,675	0.00%
2022/08/03	29.1	31.01	168	30.93	30.75	-138.9	124,038	-0.11%	大賣/鉅額交易
2022/08/02	33	31.87	2	31.55	31.55	31	124,855	0.02%
2022/08/01	43	33.22	41	33.28	32.95	2	125,884	0.00%
2022/07/29	6	33.96	7.3	34.01	33.90	-1.3	126,359	0.00%
2022/07/28	33.1	34.14	20	34.26	33.60	13.1	127,707	0.01%
2022/07/27	3	33.92	8	34.16	34.30	-5	128,412	0.00%
2022/07/26	24	34.02	89.1	34.19	33.80	-65.1	130,003	-0.05%
2022/07/25	4	33.89	20	33.88	33.95	-16	132,455	-0.01%
2022/07/22	9.1	33.90	47	34.08	34.15	-37.9	133,787	-0.03%
2022/07/21	90	34.39	91.2	34.38	34.25	-1.2	136,095	0.00%
2022/07/20	71	34.30	141	34.35	34.00	-70	138,831	-0.05%	大賣/
2022/07/19	58	33.86	96	33.91	34.15	-38	139,958	-0.03%
2022/07/18	24	33.09	46	33.05	33.15	-22	140,182	-0.02%
2022/07/15	39	32.31	2	32.35	32.35	37	140,536	0.03%
2022/07/14	104	32.93	24	32.97	32.90	80	142,385	0.06%	大買/
2022/07/13	127.2	33.27	61	33.78	33.00	66.2	143,843	0.05%	大買/
2022/07/12	18	31.75	69	31.30	31.65	-51	144,495	-0.04%
2022/07/11	4	32.53	16.5	32.74	32.80	-12.5	147,671	-0.01%
2022/07/08	21	32.50	28	32.82	32.10	-7	154,058	0.00%
2022/07/07	20	31.91	48.2	32.04	32.40	-28.2	161,643	-0.02%
2022/07/06	35	31.89	8	31.94	31.60	27	163,831	0.02%
2022/07/05	59	31.73	41.3	31.94	32.30	17.7	165,592	0.01%
2022/07/04	149	30.89	163.4	30.85	31.05	-14.4	166,621	-0.01%	大買/大賣/
2022/07/01	18.1	30.31	49	29.95	29.75	-30.9	168,453	-0.02%
2022/06/30	54	31.62	43	31.74	31.65	11	168,841	0.01%
2022/06/29	89	31.22	138	31.35	31.60	-49	168,883	-0.03%	大賣/
2022/06/28	130	30.74	23.2	30.85	31.20	106.8	169,130	0.06%	大買/鉅額交易
2022/06/27	36	31.37	116	31.38	31.20	-80	169,867	-0.05%	大賣/
2022/06/24	70	30.61	57	30.41	30.30	13	170,737	0.01%
2022/06/23	88	30.80	97	30.83	30.35	-9	169,859	-0.01%
2022/06/22	143	31.73	64	31.94	31.75	79	169,261	0.05%	大買/
2022/06/21	92	30.73	97	30.38	31.55	-5	167,962	0.00%
2022/06/20	70.5	29.03	23	29.50	28.70	47.5	167,436	0.03%
2022/06/17	578	29.99	143	30.38	29.90	435	168,281	0.26%	大買/大賣/鉅額交易
2022/06/16	75	32.14	61	32.55	31.45	14	167,078	0.01%
2022/06/15	11	32.40	35	32.52	32.10	-24	169,917	-0.01%
2022/06/14	151	32.05	91	32.14	32.35	60	175,565	0.03%	大買/
2022/06/13	105	32.89	506	33.05	32.65	-401	177,186	-0.23%	大買/大賣/鉅額交易
2022/06/10	54	33.17	27	33.09	32.85	27	178,491	0.02%
2022/06/09	13	33.70	6	33.84	34.15	7	178,212	0.00%
2022/06/08	47	33.89	23	33.79	33.85	24	179,405	0.01%
2022/06/07	31	34.38	47	34.19	34.10	-16	182,089	-0.01%
2022/06/06	50	35.01	93	34.85	34.90	-43	183,639	-0.02%
2022/06/02	213	34.97	239	35.25	35.50	-26	186,884	-0.01%	大買/大賣/
2022/06/01	5	34.23	9	34.38	34.20	-4	188,957	0.00%
2022/05/31	72	34.14	60	34.19	34.10	12	191,612	0.01%
2022/05/30	91	34.12	73.3	34.19	34.20	17.7	191,231	0.01%
2022/05/27	25	33.13	20	33.56	32.90	5	193,703	0.00%
2022/05/26	54	33.41	29.3	33.30	32.85	24.7	196,971	0.01%
2022/05/25	70.3	33.25	12	32.87	33.55	58.3	201,732	0.03%
2022/05/24	18	32.29	9	32.28	31.95	9	209,891	0.00%
2022/05/23	14	32.13	44	31.96	32.35	-30	216,163	-0.01%
2022/05/20	26	31.01	38	30.77	30.70	-12	221,814	-0.01%
2022/05/19	85.2	30.26	68	30.20	30.75	17.2	226,788	0.01%
2022/05/18	30	32.33	4	32.24	31.75	26	234,923	0.01%
2022/05/17	53	31.81	27	31.74	31.80	26	243,387	0.01%
2022/05/16	40	31.89	19.3	32.07	32.25	20.7	247,932	0.01%
2022/05/13	188	31.47	165	31.47	31.80	23	253,732	0.01%	大買/大賣/
2022/05/12	127.3	33.22	203	32.86	31.15	-75.7	254,671	-0.03%	大買/大賣/
2022/05/11	25	34.94	5	34.80	34.55	20	254,975	0.01%
2022/05/10	110	34.67	100	35.11	35.70	10	257,234	0.00%	大買/
2022/05/09	18	35.72	32	35.49	35.00	-14	259,304	-0.01%
2022/05/06	37	35.53	32	35.80	36.20	5	260,951	0.00%
2022/05/05	29	35.96	57	35.99	35.90	-28	261,435	-0.01%
2022/05/04	35	36.07	28.6	36.04	35.70	6.4	259,883	0.00%
2022/05/03	92	35.83	163	35.62	35.50	-71	258,777	-0.03%	大賣/
2022/04/29	74	35.43	131.3	35.19	35.65	-57.3	257,165	-0.02%	大賣/
2022/04/28	44	34.30	27	34.52	33.75	17	254,926	0.01%
2022/04/27	141.1	34.02	64	33.91	34.60	77.1	253,462	0.03%	大買/
2022/04/26	274.1	36.00	181	35.50	35.05	93.1	251,105	0.04%	大買/大賣/
2022/04/25	227.5	35.17	267.1	35.24	36.25	-39.6	247,302	-0.02%	大買/大賣/
2022/04/22	55	35.61	104	35.90	36.15	-49	244,832	-0.02%	大賣/
2022/04/21	87	35.42	75	35.19	35.65	12	243,174	0.00%
2022/04/20	191.5	35.43	294	35.90	34.80	-102.5	242,518	-0.04%	大買/大賣/鉅額交易
2022/04/19	134	35.50	186.1	35.46	35.35	-52.1	240,763	-0.02%	大買/大賣/
2022/04/18	212.2	34.97	90	34.59	34.45	122.2	238,385	0.05%	大買/鉅額交易
2022/04/15	303	36.77	186.2	36.68	36.30	116.9	235,455	0.05%	大買/大賣/鉅額交易
2022/04/14	283.4	36.45	619	36.40	37.35	-335.6	233,728	-0.14%	大買/大賣/鉅額交易
2022/04/13	257.5	35.57	439	35.50	35.25	-181.6	227,102	-0.08%	大買/大賣/鉅額交易
2022/04/12	577	33.65	209	33.97	34.10	368	218,849	0.17%	大買/大賣/鉅額交易
2022/04/11	124	33.37	63.1	33.38	33.65	61	215,853	0.03%	大買/
2022/04/08	172	33.33	229.1	33.27	33.75	-57	214,422	-0.03%	大買/大賣/
2022/04/07	243.1	33.27	198.1	33.07	32.00	45.1	212,367	0.02%	大買/大賣/
2022/04/06	80	32.97	90	33.56	34.20	-10	209,863	0.00%
2022/04/01	72	32.61	49.1	32.93	33.00	22.9	207,903	0.01%
2022/03/31	58	32.65	40	32.37	32.25	18	207,130	0.01%
2022/03/30	42.1	33.12	37	33.02	32.20	5.1	207,403	0.00%
2022/03/29	155.1	32.66	166	32.75	32.30	-11	206,220	-0.01%	大買/大賣/
2022/03/28	16	30.91	23	31.00	31.25	-7	204,369	0.00%
2022/03/25	57.1	31.36	14	31.51	31.00	43.1	204,483	0.02%
2022/03/24	89	31.64	49	31.51	31.55	40	203,698	0.02%
2022/03/23	26	32.82	89	32.70	32.45	-63	202,526	-0.03%
2022/03/22	117.1	32.39	81	32.20	32.20	36.1	202,413	0.02%	大買/
2022/03/21	130	33.45	124.1	33.39	33.05	6	201,588	0.00%	大買/大賣/
2022/03/18	274	33.17	158	33.27	33.50	116	202,480	0.06%	大買/大賣/鉅額交易
2022/03/17	206.1	32.94	425.5	33.18	33.55	-219.4	202,948	-0.11%	大買/大賣/鉅額交易
2022/03/16	62	30.78	61.2	30.66	31.00	0.8	202,345	0.00%
2022/03/15	181	30.23	193	30.24	29.50	-12	206,672	-0.01%	大買/大賣/
2022/03/14	98	29.87	46	29.84	29.60	52	208,853	0.02%
2022/03/11	87	29.89	53	30.02	30.25	34	211,975	0.02%
2022/03/10	48	30.01	66.5	30.03	29.80	-18.5	211,938	-0.01%
2022/03/09	150	28.64	311	28.47	28.30	-161	210,120	-0.08%	大買/大賣/鉅額交易
2022/03/08	177.1	28.54	871	29.15	27.95	-693.9	209,391	-0.33%	大買/大賣/鉅額交易
2022/03/07	225.1	30.31	194.1	30.01	29.80	31	206,618	0.02%	大買/大賣/
2022/03/04	178	32.39	145	32.74	32.05	33	205,273	0.02%	大買/大賣/
2022/03/03	163	32.36	169	32.73	32.70	-6	206,153	0.00%	大買/大賣/
2022/03/02	136.8	31.43	127	31.26	31.40	9.8	207,895	0.00%	大買/大賣/
2022/03/01	216	32.64	145	32.29	32.10	71	209,268	0.03%	大買/大賣/
2022/02/25	249.1	33.61	244	33.80	32.25	5.1	209,948	0.00%	大買/大賣/
2022/02/24	692.1	33.87	621	33.67	33.00	71.1	206,874	0.03%	大買/大賣/
2022/02/23	322	33.02	484	33.89	35.50	-162	200,874	-0.08%	大買/大賣/鉅額交易
2022/02/22	204.1	32.44	161	32.56	32.95	43.1	197,493	0.02%	大買/大賣/
2022/02/21	398.6	33.34	195	32.97	32.40	203.6	194,400	0.10%	大買/大賣/鉅額交易
2022/02/18	486.1	34.85	512	34.91	35.00	-25.9	194,210	-0.01%	大買/大賣/
2022/02/17	264.7	33.36	419.1	33.51	34.80	-154.4	193,957	-0.08%	大買/大賣/鉅額交易
2022/02/16	527	32.02	278	32.20	31.65	249	187,954	0.13%	大買/大賣/鉅額交易
2022/02/15	211	30.80	630.3	31.28	31.25	-419.3	186,760	-0.22%	大買/大賣/鉅額交易
2022/02/14	178.1	29.42	103.7	29.24	29.10	74.4	185,349	0.04%	大買/大賣/
2022/02/11	173	29.54	265	29.68	30.15	-92	187,608	-0.05%	大買/大賣/
2022/02/10	271	28.70	305	28.85	28.85	-34	187,661	-0.02%	大買/大賣/
2022/02/09	135.3	28.15	242	28.36	28.40	-106.8	188,780	-0.06%	大買/大賣/鉅額交易
2022/02/08	116	27.23	131	27.16	27.35	-15	186,505	-0.01%	大買/大賣/
2022/02/07	28.2	25.83	34	25.61	26.40	-5.8	185,701	0.00%
2022/01/26	0	0.00	6	24.18	24.00	-6	185,914	0.00%
2022/01/25	15	24.03	12	23.88	23.55	3	188,781	0.00%
2022/01/24	10	24.14	8	23.97	24.35	2	190,016	0.00%
2022/01/21	11	24.55	3	24.45	24.35	8	189,644	0.00%
2022/01/20	3	25.32	5	25.20	25.30	-2	189,245	0.00%
2022/01/19	9	25.22	7	25.09	25.10	2	188,848	0.00%
2022/01/18	0	0.00	2	25.88	25.60	-2	188,171	0.00%
2022/01/17	6	25.39	8	25.49	25.90	-2	187,860	0.00%
2022/01/14	14	25.18	4	25.31	25.45	10	187,499	0.01%
2022/01/13	12	25.15	23	25.09	25.10	-11	186,821	-0.01%
2022/01/12	29	25.70	44	25.98	25.30	-15	185,939	-0.01%
2022/01/11	75	26.33	67	26.30	26.15	8	185,300	0.00%
2022/01/10	64	26.58	26	26.50	26.25	38	184,687	0.02%
2022/01/07	110	26.78	153	26.46	27.00	-43	183,612	-0.02%	大買/大賣/
2022/01/06	123	27.47	21	27.54	27.30	102	181,086	0.06%	大買/鉅額交易
2022/01/05	20	27.58	32	27.52	27.30	-12	180,570	-0.01%
2022/01/04	37	26.87	23	26.77	27.25	14	179,822	0.01%
2022/01/03	59	27.04	18	27.16	26.85	41	178,680	0.02%
2021/12/30	20	27.68	45	27.75	27.95	-25	177,148	-0.01%
2021/12/29	27	27.67	32.9	27.77	27.25	-5.9	176,277	0.00%
2021/12/28	35	27.36	26	27.46	27.40	9	175,596	0.01%
2021/12/27	13	26.99	34	27.12	27.40	-21	176,831	-0.01%
2021/12/24	20	27.14	18	27.27	26.80	2	176,270	0.00%
2021/12/23	19	26.90	23	26.91	26.60	-4	174,968	0.00%
2021/12/22	18	26.75	23	26.92	26.60	-5	174,588	0.00%
2021/12/21	28	26.72	5	26.74	26.75	23	174,222	0.01%
2021/12/20	17	27.01	13	26.78	27.25	4	173,434	0.00%
2021/12/17	23	26.80	8	27.09	26.40	15	172,341	0.01%
2021/12/16	52	26.85	48	27.14	26.80	4	171,136	0.00%
2021/12/15	84	26.95	67	27.11	27.25	17	169,131	0.01%
2021/12/14	168	26.90	142	26.43	26.20	26	167,078	0.02%	大買/大賣/
2021/12/13	352	28.27	203.2	28.23	27.60	148.8	163,366	0.09%	大買/大賣/鉅額交易
2021/12/10	191	29.66	156.1	29.86	29.30	34.9	158,566	0.02%	大買/大賣/
2021/12/09	1,328	29.57	229.2	29.77	30.10	1,098.8	152,589	0.72%	大買/大賣/鉅額交易
2021/12/08	62	28.17	137.1	28.29	28.65	-75.1	144,806	-0.05%	大賣/
2021/12/07	109	27.07	132.8	27.13	27.90	-23.8	139,757	-0.02%	大買/大賣/
2021/12/06	37	25.95	68	26.03	26.20	-31	135,361	-0.02%
2021/12/03	54	25.67	52	25.78	25.15	2	133,389	0.00%
2021/12/02	37	25.02	23	24.93	25.00	14	131,359	0.01%
2021/12/01	37	24.88	7	25.28	25.85	30	129,445	0.02%
2021/11/30	24	25.19	48	25.40	25.20	-24	127,572	-0.02%
2021/11/29	66.3	24.19	102	24.22	23.75	-35.7	124,348	-0.03%	大賣/
2021/11/26	352.4	26.39	228	26.21	25.85	124.4	119,821	0.10%	大買/大賣/鉅額交易
2021/11/25	177.3	28.72	179.1	28.67	28.70	-1.8	113,469	0.00%	大買/大賣/
2021/11/24	167.4	26.55	263	27.09	28.35	-95.7	107,192	-0.09%	大買/大賣/
2021/11/23	132	26.44	32	26.34	25.80	100	101,841	0.10%	大買/
2021/11/22	153.1	26.90	69	26.90	26.40	84.1	98,347	0.09%	大買/
2021/11/19	130	27.68	120.9	27.42	27.20	9.1	94,565	0.01%	大買/大賣/
2021/11/18	193.5	28.39	150.5	28.53	28.30	43	91,015	0.05%	大買/大賣/
2021/11/17	286	28.41	287	28.61	29.25	-1	87,888	0.00%	大買/大賣/
2021/11/16	193.1	28.20	280.6	28.34	28.00	-87.6	81,996	-0.11%	大買/大賣/
2021/11/15	527.1	26.31	513.3	26.45	26.75	13.8	71,339	0.02%	大買/大賣/
2021/11/12	101.5	26.20	274	26.43	26.40	-172.5	68,470	-0.25%	大買/大賣/鉅額交易
2021/11/11	506	26.79	438.2	27.00	27.10	67.8	63,481	0.11%	大買/大賣/
2021/11/10	190	25.03	229.3	25.60	25.75	-39.3	57,761	-0.07%	大買/大賣/
2021/11/09	203	24.16	436	24.69	24.95	-233	52,564	-0.44%	大買/大賣/鉅額交易
2021/11/08	89	23.10	167.9	23.09	23.50	-78.9	47,885	-0.16%	大賣/
2021/11/05	82	21.39	59	21.48	21.60	23	43,970	0.05%
2021/11/04	291	21.75	130	21.46	21.00	161	45,051	0.36%	大買/大賣/鉅額交易
2021/11/03	98	20.79	88.2	20.91	20.70	9.8	43,869	0.02%
2021/11/02	24	20.40	209	20.50	20.50	-185	42,033	-0.44%	大賣/鉅額交易
2021/11/01	41	19.80	108	19.75	19.65	-67	39,051	-0.17%	大賣/
2021/10/29	0	0.00	28	18.84	18.85	-28	37,220	-0.08%
2021/10/28	3	18.65	5	18.47	18.60	-2	36,898	-0.01%
2021/10/27	15	18.20	1	18.20	18.15	14	36,640	0.04%
2021/10/26	2	18.35	10	18.40	18.30	-8	36,933	-0.02%
2021/10/25	0	0.00	1	18.60	18.35	-1	37,273	0.00%
2021/10/22	11	18.48	1	18.30	18.20	10	37,815	0.03%
2021/10/20	11	18.81	0	0.00	18.65	11	39,060	0.03%
2021/10/19	0	0.00	21	18.91	18.90	-21	39,864	-0.05%
2021/10/18	6	18.43	1	18.55	18.55	5	39,850	0.01%
2021/10/15	0	0.00	12	18.45	18.50	-12	40,834	-0.03%
2021/10/14	22	18.42	4	18.20	18.20	18	41,232	0.04%
2021/10/13	4	18.70	21	18.73	18.70	-17	41,310	-0.04%
2021/10/12	23	18.55	13	18.63	18.30	10	41,430	0.02%
2021/10/08	1	18.25	7	18.30	18.35	-6	42,155	-0.01%
2021/10/07	13	18.33	6	18.30	18.25	7	43,612	0.02%
2021/10/06	6	18.47	7.5	18.34	18.20	-1.5	45,350	0.00%
2021/10/05	25	18.54	12	18.67	18.70	13	46,385	0.03%
2021/10/04	56	18.89	42	19.08	18.50	14	46,682	0.03%
2021/10/01	96	18.72	9	18.68	18.50	87	45,616	0.19%
2021/09/30	1	19.10	26	18.99	18.90	-25	46,679	-0.05%
2021/09/29	4	18.55	19	18.62	18.60	-15	47,131	-0.03%
2021/09/28	0.1	18.60	21	18.70	18.60	-21	47,740	-0.04%
2021/09/27	18	18.11	69	18.28	18.35	-51	48,343	-0.11%
2021/09/24	5	17.99	5.3	18.07	17.90	-0.3	50,002	0.00%
2021/09/23	1	17.75	12	17.69	17.65	-11	50,895	-0.02%
2021/09/22	5	17.18	2	17.15	17.15	3	52,750	0.01%
2021/09/17	2	17.53	3	17.58	17.55	-1	54,859	0.00%
2021/09/16	0	0.00	1	17.40	17.35	-1	57,256	0.00%
2021/09/15	3	17.37	0	0.00	17.35	3	59,561	0.01%
2021/09/14	18	17.61	1	17.80	17.50	17	62,382	0.03%
2021/09/13	1	17.70	1	18.00	17.70	0	73,236	0.00%
2021/09/10	3	17.38	6	17.52	17.80	-3	80,826	0.00%
2021/09/09	11	17.38	3	17.40	17.30	8	82,756	0.01%
2021/09/08	16	17.92	18	17.89	17.80	-2	83,818	0.00%
2021/09/07	2	17.93	10	17.90	17.90	-8	85,646	-0.01%
2021/09/06	13	17.63	7	17.81	17.70	6	87,128	0.01%
2021/09/03	48	18.32	6	18.28	18.20	42	89,262	0.05%
2021/09/02	37	18.52	13	18.49	18.45	24	91,633	0.03%
2021/09/01	4	18.81	7	19.18	18.85	-3	94,140	0.00%
2021/08/31	0	0.00	25.3	19.19	19.20	-25.3	98,050	-0.03%
2021/08/30	13	19.09	3	19.10	19.00	10	102,615	0.01%
2021/08/27	4	19.01	6	19.06	19.05	-2	113,704	0.00%
2021/08/26	5	18.90	9	18.89	18.90	-4	114,921	0.00%
2021/08/25	5	18.95	26	18.92	18.95	-21	116,884	-0.02%
2021/08/24	51	18.83	22	18.85	18.65	29	117,844	0.02%
2021/08/23	217	19.02	292	19.00	19.10	-75	118,241	-0.06%	大買/大賣/
2021/08/20	33	18.12	18	18.08	18.05	15	120,353	0.01%
2021/08/19	13	18.59	35	18.64	18.35	-22	123,086	-0.02%
2021/08/18	48	17.91	12	18.38	18.50	36	122,758	0.03%
2021/08/17	13	18.26	15	18.34	18.35	-2	122,033	0.00%
2021/08/16	40	18.36	5	18.35	18.20	35	122,294	0.03%
2021/08/13	98.1	19.26	106.1	19.34	18.80	-8	122,098	-0.01%	大賣/
2021/08/12	31	18.96	11	18.89	18.75	20	121,341	0.02%
2021/08/11	56	18.79	32	18.90	18.45	24	121,801	0.02%
2021/08/10	100.1	19.34	55	19.32	19.40	45.1	121,967	0.04%
2021/08/09	41	19.37	244.1	19.82	20.00	-203.1	120,625	-0.17%	大賣/鉅額交易
2021/08/06	2	18.38	0	0.00	18.20	2	120,024	0.00%
2021/08/05	39	18.42	8	18.41	18.15	31	122,038	0.03%
2021/08/04	13	18.19	11	18.22	18.20	2	123,277	0.00%
2021/08/03	0	18.28	0	0.00	18.15	0	125,381	0.00%
2021/08/02	30	18.20	8	18.49	18.50	22	126,728	0.02%
2021/07/30	17	18.37	7.3	18.76	18.25	9.7	128,275	0.01%
2021/07/29	35	18.57	11	18.80	18.95	24	129,505	0.02%
2021/07/28	20	18.66	5	18.87	18.50	15	130,901	0.01%
2021/07/27	24.4	19.08	64	19.25	18.90	-39.6	133,244	-0.03%
2021/07/26	18.3	18.89	42.8	19.07	18.80	-24.5	133,790	-0.02%
2021/07/23	48	18.62	63	18.81	19.10	-15	134,889	-0.01%
2021/07/22	31	18.06	10	18.28	18.00	21	137,925	0.02%
2021/07/21	60.1	18.18	31	18.29	18.10	29.1	139,472	0.02%
2021/07/20	46	18.69	66	18.61	18.65	-20	140,025	-0.01%
2021/07/19	25	19.17	50	19.06	19.20	-25	142,805	-0.02%
2021/07/16	65	19.36	8	19.34	19.10	57	149,363	0.04%
2021/07/15	15	19.09	58	19.33	19.55	-43	152,466	-0.03%
2021/07/14	46	18.28	50	18.43	18.50	-4	152,523	0.00%
2021/07/13	109.1	19.08	29.1	19.16	18.70	80	153,671	0.05%	大買/
2021/07/12	53.1	19.79	62	19.73	19.70	-9	152,816	-0.01%
2021/07/09	78	20.24	6.1	20.40	20.10	71.9	152,497	0.05%
2021/07/08	73	20.49	128	20.55	20.55	-55	155,389	-0.04%	大賣/
2021/07/07	282.1	21.05	219.1	20.78	20.75	63	159,656	0.04%	大買/大賣/
2021/07/06	83	20.79	138.5	20.70	20.75	-55.5	159,274	-0.03%	大賣/
2021/07/05	25	20.16	8.1	20.47	20.60	16.9	159,608	0.01%
2021/07/02	103.1	20.51	104	20.21	20.15	-1	159,522	0.00%	大買/大賣/
2021/07/01	85	20.89	119	20.67	20.35	-34	158,807	-0.02%	大賣/
2021/06/30	120	20.44	187	20.21	20.15	-67	157,185	-0.04%	大買/大賣/
2021/06/29	147.1	20.21	234	20.10	20.05	-87	156,660	-0.06%	大買/大賣/
2021/06/28	155	20.96	99.1	20.87	20.85	56	155,261	0.04%	大買/
2021/06/25	175.1	21.52	84	21.35	21.55	91.1	154,111	0.06%	大買/
2021/06/24	276	21.37	288	21.11	20.95	-12	152,547	-0.01%	大買/大賣/
2021/06/23	262.1	20.78	117	20.75	20.95	145.1	150,628	0.10%	大買/大賣/鉅額交易
2021/06/22	440	22.93	277	23.00	21.15	163	148,126	0.11%	大買/大賣/鉅額交易
2021/06/21	225	21.29	956	21.11	22.10	-731	137,962	-0.53%	大買/大賣/鉅額交易
2021/06/18	666	20.23	33	20.43	20.10	633	131,151	0.48%	大買/鉅額交易
2021/06/17	37	19.59	29	19.65	20.30	8	131,122	0.01%
2021/06/16	90	20.13	42	20.34	19.65	48	130,451	0.04%
2021/06/15	72	20.11	30	20.12	20.10	42	129,022	0.03%
2021/06/11	110	20.55	87	20.55	20.20	23	128,197	0.02%	大買/
2021/06/10	68	20.11	38	20.20	20.70	30	127,350	0.02%
2021/06/09	75	20.91	96	20.67	20.35	-21	125,152	-0.02%
2021/06/08	154	21.29	157.2	21.29	21.45	-3.2	123,106	0.00%	大買/大賣/
2021/06/07	307	21.00	222	21.14	20.35	85	119,378	0.07%	大買/大賣/
2021/06/04	331	21.63	386.4	21.63	21.50	-55.4	114,946	-0.05%	大買/大賣/
2021/06/03	5	20.05	49.4	20.05	20.05	-44.4	105,016	-0.04%
2021/06/02	85	18.03	175	18.07	18.25	-90	104,032	-0.09%	大賣/
2021/06/01	21	17.69	44	17.58	18.00	-23	102,455	-0.02%
2021/05/31	53	17.26	14	17.24	17.00	39	101,943	0.04%
2021/05/28	155.9	17.73	60	17.69	17.40	95.9	102,212	0.09%	大買/
2021/05/27	54	16.89	110	16.89	17.15	-56	101,426	-0.06%	大賣/
2021/05/26	12	15.41	10.1	15.49	15.60	1.9	103,132	0.00%
2021/05/25	47	15.22	5	15.18	15.20	42	106,981	0.04%
2021/05/24	15	15.44	21	15.42	15.25	-6	108,044	-0.01%
2021/05/21	11	15.26	4	15.21	15.20	7	110,583	0.01%
2021/05/20	3	14.97	21	15.08	14.85	-18	111,913	-0.02%
2021/05/19	76.1	14.96	40	14.86	15.30	36.1	111,530	0.03%
2021/05/18	94.1	14.04	40	13.92	14.45	54.1	110,577	0.05%
2021/05/17	11.1	13.30	62	13.63	13.15	-50.9	109,777	-0.05%
2021/05/14	46.1	14.99	5	14.49	14.60	41.1	108,975	0.04%
2021/05/13	118.2	14.45	101	14.57	14.70	17.2	107,947	0.02%	大買/大賣/
2021/05/12	80.2	15.71	215.2	15.84	15.25	-135	105,731	-0.13%	大賣/鉅額交易
2021/05/11	41.1	17.04	34	17.25	16.90	7.1	104,281	0.01%
2021/05/10	30	17.16	62.1	17.28	17.50	-32.1	102,378	-0.03%
2021/05/07	36	16.02	218	15.72	16.65	-182	101,205	-0.18%	大賣/鉅額交易
2021/05/06	40.2	16.63	56	16.59	16.45	-15.8	100,146	-0.02%
2021/05/05	21	16.72	41.1	16.75	16.80	-20.1	99,234	-0.02%
2021/05/04	107	17.28	224	17.78	17.15	-117	97,487	-0.12%	大買/大賣/鉅額交易
2021/05/03	135	18.37	41	18.36	17.95	94	94,528	0.10%	大買/
2021/04/29	94.9	19.04	22	19.04	18.90	72.9	93,081	0.08%
2021/04/28	172	19.58	253.4	19.74	19.45	-81.4	91,449	-0.09%	大買/大賣/
2021/04/27	88	19.49	41	19.43	19.30	47	87,792	0.05%
2021/04/26	42	18.74	56	18.66	18.90	-14	85,824	-0.02%
2021/04/23	125	18.99	54	19.02	18.70	71	84,547	0.08%	大買/
2021/04/22	435.3	20.01	239.1	20.11	19.30	196.2	81,802	0.24%	大買/大賣/鉅額交易
2021/04/21	149	18.71	112	18.77	19.05	37	74,928	0.05%	大買/大賣/
2021/04/20	18	17.75	23	17.80	17.80	-5	71,346	-0.01%
2021/04/19	416.2	18.19	415.1	18.26	18.05	1.2	70,459	0.00%	大買/大賣/
2021/04/16	22	17.05	39	17.06	17.15	-17	67,941	-0.03%
2021/04/15	7	17.21	59.7	17.20	17.05	-52.7	66,944	-0.08%
2021/04/14	123	17.41	86	17.46	17.00	37	66,245	0.06%	大買/
2021/04/13	257	16.84	393.4	17.29	17.45	-136.4	62,734	-0.22%	大買/大賣/鉅額交易
2021/04/12	117	16.01	22	15.92	16.20	95	57,680	0.16%	大買/
2021/04/09	46.1	16.07	42	15.96	15.80	4.1	57,093	0.01%
2021/04/08	5	15.85	23.2	15.87	15.95	-18.2	56,070	-0.03%
2021/04/07	24	15.62	17	15.65	15.65	7	55,658	0.01%
2021/04/06	28	15.60	3	15.75	15.60	25	56,202	0.04%
2021/04/01	2	15.78	3	15.73	15.75	-1	56,549	0.00%
2021/03/31	9	15.62	0	0.00	15.70	9	56,273	0.02%
2021/03/30	12	15.63	0	0.00	15.50	12	56,115	0.02%
2021/03/29	62	15.89	8	16.12	15.90	54	56,481	0.10%
2021/03/26	5	15.60	4	15.73	15.80	1	57,154	0.00%
2021/03/25	2	15.30	1	15.30	15.35	1	58,113	0.00%
2021/03/24	17	15.33	8	15.34	15.30	9	58,920	0.02%
2021/03/23	8	15.78	16	15.79	15.60	-8	58,569	-0.01%
2021/03/22	98	16.08	146	16.18	16.20	-48	58,611	-0.08%	大賣/
2021/03/19	8	15.84	116	15.79	16.00	-108	59,825	-0.18%	大賣/鉅額交易
2021/03/18	7	15.66	20	15.70	15.70	-13	59,692	-0.02%
2021/03/17	26.1	15.86	0	0.00	15.80	26.1	59,603	0.04%
2021/03/16	66	15.83	14.5	15.92	15.80	51.5	59,039	0.09%
2021/03/15	16	15.54	41	15.55	15.45	-25	57,676	-0.04%
2021/03/12	25	15.51	60	15.44	15.45	-35	57,626	-0.06%
2021/03/11	1	15.15	16.2	15.08	15.30	-15.2	57,376	-0.03%
2021/03/10	8	15.09	29	14.97	14.95	-21	57,385	-0.04%
2021/03/09	13	15.07	17	15.17	15.35	-4	57,915	-0.01%
2021/03/08	22	14.81	10.1	14.75	14.65	11.9	57,848	0.02%
2021/03/05	12	14.77	56	14.86	14.80	-44	57,840	-0.08%
2021/03/04	55	15.16	10	15.17	15.10	45	61,618	0.07%
2021/03/03	44.3	14.92	2.6	15.16	15.20	41.6	61,623	0.07%
2021/03/02	268.3	15.75	682	15.71	15.15	-413.8	61,033	-0.68%	大買/大賣/鉅額交易
2021/02/26	877.8	15.90	848.5	15.96	15.80	29.3	60,306	0.05%	大買/大賣/
2021/02/25	615	15.43	89.1	15.53	15.85	525.9	55,988	0.94%	大買/鉅額交易
2021/02/24	38	14.73	42	14.47	14.55	-4	52,065	-0.01%
2021/02/23	251	14.97	52	15.01	14.80	199	50,809	0.39%	大買/鉅額交易
2021/02/22	145	14.14	48.8	14.14	14.35	96.2	48,231	0.20%	大買/
2021/02/19	1	13.30	2	13.45	13.40	-1	47,586	0.00%
2021/02/18	6	13.18	32	13.25	13.30	-26	47,991	-0.05%
2021/02/17	14.5	13.22	30	13.12	13.15	-15.5	47,859	-0.03%
2021/02/05	28	13.04	2	13.03	12.95	26	47,450	0.05%
2021/02/04	3	12.75	7	12.75	12.75	-4	47,339	-0.01%
2021/02/02	1.7	12.65	5	12.70	12.65	-3.3	50,313	-0.01%
2021/02/01	54	12.62	0	0.00	12.80	54	50,233	0.11%
2021/01/29	7	12.62	8	12.75	12.55	-1	49,937	0.00%
2021/01/28	0	0.00	215	12.94	12.90	-215	49,578	-0.43%	大賣/鉅額交易
2021/01/27	10	12.55	10	12.75	12.50	0	48,920	0.00%
2021/01/25	2	12.10	0	0.00	12.10	2	48,089	0.00%
2021/01/22	1	12.20	10	12.10	12.20	-9	48,029	-0.02%
2021/01/21	2	12.05	65	12.07	12.05	-63	48,001	-0.13%
2021/01/20	2	11.98	20	12.15	12.10	-18	48,045	-0.04%
2021/01/19	2	12.35	5	12.37	12.40	-3	47,726	-0.01%
2021/01/18	21	12.38	163	12.01	12.50	-142	47,855	-0.30%	大賣/鉅額交易
2021/01/15	23	12.33	10	12.30	12.20	13	47,671	0.03%
2021/01/14	8	12.65	0.4	12.60	12.60	7.6	47,222	0.02%
2021/01/13	1	12.55	50	12.67	12.60	-49	47,039	-0.10%
2021/01/12	1	12.55	2	12.55	12.55	-1	46,947	0.00%
2021/01/11	2	12.75	28	12.77	12.75	-26	46,637	-0.06%
2021/01/08	12	12.70	6	12.90	12.90	6	46,466	0.01%
2021/01/07	7	12.74	3	12.75	12.70	4	46,276	0.01%
2021/01/06	20	13.00	0	0.00	12.95	20	46,001	0.04%
2021/01/05	3	12.88	9	12.93	12.95	-6	45,806	-0.01%
2021/01/04	100	13.20	4.5	13.07	13.05	95.5	45,562	0.21%
2020/12/31	3	13.20	0	0.00	13.15	3	44,825	0.01%
2020/12/30	32	13.34	21.1	13.40	13.40	10.9	44,502	0.02%
2020/12/29	39	13.43	38	13.61	13.65	1	44,069	0.00%
2020/12/28	21	13.42	12	13.28	13.25	9	43,333	0.02%
2020/12/25	5	13.10	7	13.11	13.10	-2	42,666	0.00%
2020/12/24	33	13.11	29	13.22	13.15	4	42,330	0.01%
2020/12/23	35	12.89	7	12.68	13.05	28	41,916	0.07%
2020/12/22	30	13.74	4	13.40	13.15	26	40,480	0.06%
2020/12/21	25	14.21	39	14.15	14.10	-14	38,980	-0.04%
2020/12/18	152	13.95	21	13.89	13.90	131	37,616	0.35%	大買/鉅額交易
2020/12/17	0	0.00	1	13.75	13.85	-1	36,486	0.00%
2020/12/16	26	13.88	21	13.99	13.85	5	36,077	0.01%
2020/12/15	173	14.28	141	14.39	13.70	32	35,193	0.09%	大買/大賣/
2020/12/14	21	13.50	27	13.44	13.40	-6	31,911	-0.02%
2020/12/11	214	13.29	7	13.32	13.15	207	31,245	0.66%	大買/鉅額交易
2020/12/10	0	0.00	6	13.39	13.45	-6	30,798	-0.02%
2020/12/09	1	13.40	6	13.45	13.40	-5	30,630	-0.02%
2020/12/08	30	13.37	16	13.48	13.30	14	30,470	0.05%
2020/12/07	20	13.18	11	13.22	13.25	9	30,268	0.03%
2020/12/04	10	13.38	10	13.40	13.30	0	29,885	0.00%
2020/12/03	19	13.57	29	13.50	13.50	-10	29,943	-0.03%
2020/12/02	59	13.32	53.4	13.29	13.30	5.6	29,508	0.02%
2020/12/01	22	12.90	15	12.90	12.95	7	28,418	0.02%
2020/11/30	5	12.95	10	13.10	12.65	-5	28,079	-0.02%
2020/11/27	31	12.98	18	12.94	12.90	13	23,704	0.05%
2020/11/26	13	13.28	11	13.34	13.25	2	22,868	0.01%
2020/11/25	71	13.08	43.5	13.06	13.25	27.5	22,762	0.12%
2020/11/24	2	12.65	30.5	12.80	12.70	-28.5	21,069	-0.14%
2020/11/23	10	12.55	1	12.60	12.60	9	20,561	0.04%
2020/11/19	1	12.65	46	12.50	12.60	-45	20,610	-0.22%
2020/11/18	6	12.42	63	12.37	12.40	-57	20,009	-0.28%
2020/11/17	42	12.06	17	12.04	12.10	25	18,892	0.13%
2020/11/16	10	11.85	56	11.85	11.75	-46	18,370	-0.25%
2020/11/13	0	0.00	26.1	11.89	11.85	-26.1	18,236	-0.14%
2020/11/12	4	11.85	42	11.98	11.90	-38	18,149	-0.21%
2020/11/11	40	11.89	18	11.84	12.10	22	17,963	0.12%
2020/11/10	0	0.00	84	12.15	12.15	-84	15,759	-0.53%
2020/11/09	0	0.00	20	11.10	11.05	-20	14,995	-0.13%
2020/11/05	0	0.00	12	11.08	11.00	-12	15,011	-0.08%
2020/11/04	10	11.10	0	0.00	11.10	10	15,357	0.07%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/10/30	2	10.85	52	10.90	10.80	-50	15,709	-0.32%
2020/10/29	0	0.00	30.1	10.90	10.85	-30.1	15,713	-0.19%
2020/10/28	14	10.98	20	10.95	11.00	-6	15,790	-0.04%
2020/10/27	0	0.00	4.1	11.10	11.05	-4.1	15,691	-0.03%
2020/10/26	6	11.13	6	11.12	11.15	0	15,637	0.00%
2020/10/23	31	10.90	0	0.00	10.90	31	15,428	0.20%
2020/10/20	20	10.75	8	10.74	10.70	12	15,531	0.08%
2020/10/14	1	10.70	9	10.71	10.70	-8	15,513	-0.05%
2020/10/12	30	10.85	0	0.00	10.75	30	15,549	0.19%
2020/10/08	10	10.70	0	0.00	10.75	10	15,586	0.06%
2020/10/07	0	0.00	0.3	10.90	10.75	-0.3	15,646	0.00%
2020/10/06	4	10.83	0	0.00	10.85	4	15,708	0.03%
2020/10/05	5	10.70	0	0.00	10.75	5	15,813	0.03%
2020/09/30	0	0.00	1	10.75	10.65	-1	15,840	-0.01%
2020/09/24	1	10.70	0	0.00	10.65	1	16,575	0.01%
2020/09/23	33	10.89	20	10.85	10.90	13	16,374	0.08%
2020/09/22	8	11.00	0.3	11.05	10.95	7.7	16,360	0.05%
2020/09/21	12	11.24	30	11.15	11.20	-18	16,260	-0.11%
2020/09/18	0	0.00	3	11.35	11.30	-3	16,366	-0.02%
2020/09/17	21	11.40	8	11.39	11.40	13	16,379	0.08%
2020/09/16	5	11.35	15	11.30	11.30	-10	16,435	-0.06%
2020/09/15	0.1	11.40	0	0.00	11.40	0.1	16,484	0.00%
2020/09/14	21	11.54	30	11.50	11.35	-9	16,565	-0.05%
2020/09/11	10	11.30	30	11.25	11.45	-20	16,497	-0.12%
2020/09/10	8	11.60	0	0.00	11.55	8	16,514	0.05%
2020/09/09	5	11.65	8	11.73	11.80	-3	16,476	-0.02%
2020/09/08	206	11.81	264	11.69	11.85	-58	16,573	-0.35%	大買/大賣/
2020/09/07	30	11.60	7	11.65	11.65	23	16,268	0.14%
2020/09/04	0	0.00	10	11.50	11.50	-10	16,082	-0.06%
2020/09/03	20	11.38	8	11.45	11.40	12	16,125	0.07%
2020/09/01	11	11.60	13	11.46	11.50	-2	16,581	-0.01%
2020/08/31	10	11.65	10	11.60	11.50	0	17,715	0.00%
2020/08/28	2	11.40	10	11.45	11.45	-8	17,340	-0.05%
2020/08/27	8	11.25	42	11.25	11.30	-34	17,286	-0.20%
2020/08/26	15	11.45	110	11.46	11.50	-95	17,307	-0.55%	大賣/
2020/08/25	71.1	11.45	81	11.41	11.40	-9.9	17,306	-0.06%
2020/08/24	0	0.00	20	11.10	11.10	-20	17,370	-0.12%
2020/08/21	20	11.20	2	11.10	11.15	18	17,617	0.10%
2020/08/20	37	10.89	0	0.00	10.85	37	18,014	0.21%
2020/08/19	10	11.20	40	11.15	11.10	-30	17,946	-0.17%
2020/08/18	0	0.00	20	11.35	11.30	-20	17,915	-0.11%
2020/08/17	11	11.45	30	11.45	11.45	-19	17,922	-0.11%
2020/08/14	1	11.25	1	11.20	11.20	0	17,749	0.00%
2020/08/13	0	0.00	30	11.10	11.10	-30	18,026	-0.17%
2020/08/12	0	0.00	1	11.05	11.10	-1	18,293	-0.01%
2020/08/11	1	10.95	50	10.94	10.95	-49	18,343	-0.27%
2020/08/10	0	0.00	25	11.04	11.10	-25	18,415	-0.14%
2020/08/07	10	10.70	0	0.00	10.70	10	18,207	0.05%
2020/08/06	102	10.55	0	0.00	10.60	102	17,949	0.57%	大買/鉅額交易
2020/08/05	30	10.45	2.1	10.50	10.45	27.9	18,017	0.15%
2020/08/04	40	10.45	10	10.50	10.45	30	18,283	0.16%
2020/08/03	5	10.55	0	0.00	10.45	5	18,439	0.03%
2020/07/31	20	10.80	5	10.80	10.85	15	18,351	0.08%
2020/07/30	0	0.00	30	10.60	10.65	-30	18,546	-0.16%
2020/07/29	5	10.40	52	10.60	10.60	-47	18,803	-0.25%
2020/07/28	10	10.35	7	10.36	10.30	3	19,144	0.02%
2020/07/27	11	10.81	0	0.00	10.70	11	19,766	0.06%
2020/07/24	2	11.05	20	11.00	11.00	-18	20,897	-0.09%
2020/07/23	13	11.09	0	0.00	11.10	13	21,578	0.06%
2020/07/22	35	11.19	0	0.00	11.15	35	21,726	0.16%
2020/07/20	20	11.15	0	0.00	11.25	20	21,901	0.09%
2020/07/16	0	0.00	28	11.24	11.25	-28	22,314	-0.13%
2020/07/15	4	11.06	0	0.00	11.10	4	22,392	0.02%
2020/07/14	2	11.10	0	0.00	11.10	2	22,691	0.01%
2020/07/13	10	11.20	0	0.00	11.20	10	22,870	0.04%
2020/07/10	17	11.24	3	11.32	11.20	14	23,234	0.06%
2020/07/09	15	11.31	2	11.35	11.25	13	23,327	0.06%
2020/07/08	1	11.50	31	11.71	11.55	-30	23,283	-0.13%
2020/07/07	10	11.35	0.2	11.65	11.70	9.8	23,275	0.04%
2020/07/06	20	11.30	4	11.30	11.30	16	23,849	0.07%
2020/07/02	17	11.25	5	11.27	11.25	12	24,335	0.05%
2020/06/29	16	11.15	5	11.15	11.15	11	24,826	0.04%
2020/06/24	50	11.34	0	0.00	11.40	50	24,994	0.20%
2020/06/23	0	0.00	10	11.25	11.25	-10	25,309	-0.04%
2020/06/22	25	11.30	10	11.30	11.25	15	25,571	0.06%
2020/06/19	8	11.31	31	11.25	11.30	-23	26,292	-0.09%
2020/06/18	31	11.40	0	0.00	11.35	31	26,768	0.12%
2020/06/17	30	11.50	0	0.00	11.50	30	27,015	0.11%
2020/06/16	51	11.43	10	11.55	11.55	41	27,465	0.15%
2020/06/15	25	11.30	60	11.40	11.25	-35	27,906	-0.13%
2020/06/12	16	11.26	54	11.49	11.50	-38	28,417	-0.13%
2020/06/11	9	11.91	31	11.95	11.80	-22	28,616	-0.08%
2020/06/10	1	12.10	0	0.00	12.20	1	28,418	0.00%
2020/06/09	1.2	12.20	0	0.00	12.20	1.2	28,646	0.00%
2020/06/08	22	12.24	8	12.28	12.30	14	28,746	0.05%
2020/06/05	32	12.09	32	12.11	12.10	0	28,330	0.00%
2020/06/04	20	11.60	2	11.50	11.40	18	27,321	0.07%
2020/06/03	0	0.00	20	11.22	11.25	-20	27,186	-0.07%
2020/06/02	10	11.15	5	11.15	11.15	5	27,131	0.02%
2020/06/01	15	11.08	6	11.15	11.10	9	27,092	0.03%
2020/05/29	5	11.00	6	11.12	11.00	-1	27,095	0.00%
2020/05/28	15	11.47	0	0.00	11.25	15	26,715	0.06%
2020/05/27	30	11.40	57	11.35	11.40	-27	26,748	-0.10%
2020/05/26	33	11.15	15	11.15	11.20	18	26,544	0.07%
2020/05/25	0	0.00	6	10.93	11.15	-6	26,456	-0.02%
2020/05/22	32	11.10	1	11.00	11.00	31	26,397	0.12%
2020/05/21	0	0.00	1	11.20	11.25	-1	26,403	0.00%
2020/05/20	0	0.00	60	11.15	11.05	-60	26,256	-0.23%
2020/05/19	5	11.10	4	11.20	11.10	1	25,860	0.00%
2020/05/15	11	10.85	0	0.00	10.80	11	25,474	0.04%
2020/05/14	2	11.00	0	0.00	11.00	2	25,376	0.01%
2020/05/13	1	11.10	4	11.10	11.20	-3	25,343	-0.01%
2020/05/12	21	11.10	0	0.00	11.10	21	25,488	0.08%
2020/05/11	5	11.45	19.6	11.21	11.30	-14.6	25,419	-0.06%
2020/05/08	35	11.08	10	10.95	10.95	25	25,115	0.10%
2020/05/06	6	10.89	5	10.85	10.80	1	25,002	0.00%
2020/05/05	15	11.00	28.4	11.03	11.05	-13.4	24,974	-0.05%
2020/05/04	3	10.97	6	11.06	11.15	-3	24,832	-0.01%
2020/04/30	3	11.53	87	11.50	11.50	-84	24,594	-0.34%
2020/04/29	34.9	11.33	215	11.22	11.30	-180.1	24,074	-0.75%	大賣/鉅額交易
2020/04/28	100	10.60	170	10.56	10.55	-70	22,937	-0.31%	大賣/
2020/04/27	0	0.00	22	10.11	10.15	-22	22,923	-0.10%
2020/04/24	25	9.95	0	0.00	9.90	25	22,700	0.11%
2020/04/23	23	10.13	0	0.00	10.00	23	22,560	0.10%
2020/04/22	16	9.96	38	9.70	10.00	-22	22,471	-0.10%
2020/04/21	0	0.00	12	10.30	10.00	-12	22,493	-0.05%
2020/04/20	19	10.18	5	10.16	10.20	14	22,493	0.06%
2020/04/17	45	10.46	0	0.00	10.30	45	22,437	0.20%
2020/04/16	25	10.42	1	10.40	10.40	24	22,086	0.11%
2020/04/15	168	10.56	107	10.56	10.65	61	21,916	0.28%	大買/大賣/
2020/04/14	71	10.25	50	10.26	10.25	21	21,494	0.10%
2020/04/13	23	10.17	48	10.12	10.15	-25	21,246	-0.12%
2020/04/10	21	10.11	34.4	10.17	10.25	-13.4	21,104	-0.06%
2020/04/09	13	10.17	58	10.21	10.35	-45	20,725	-0.22%
2020/04/08	31	9.16	79	9.07	9.52	-48	19,722	-0.24%
2020/04/07	140	9.09	0	0.00	9.07	140	19,246	0.73%	大買/鉅額交易
2020/04/06	104	8.82	0	0.00	9.02	104	19,005	0.55%	大買/鉅額交易
2020/03/30	0	0.00	40	9.03	9.00	-40	18,261	-0.22%
2020/03/27	1	9.24	0	0.00	9.10	1	17,921	0.01%
2020/03/25	11	9.41	5	9.05	9.26	6	17,413	0.03%
2020/03/24	25	8.33	1	8.81	8.63	24	16,655	0.14%
2020/03/23	11	8.15	0	0.00	8.10	11	16,114	0.07%
2020/03/20	14	8.00	0	0.00	7.91	14	15,830	0.09%
2020/03/19	6	7.76	8	7.90	7.70	-2	15,104	-0.01%
2020/03/18	104	9.29	90	8.83	8.55	14	14,442	0.10%	大買/
2020/03/17	2	9.48	0	0.00	9.45	2	13,649	0.01%
2020/03/16	21	10.50	10	10.20	10.05	11	13,257	0.08%
2020/03/13	0	0.00	4.6	10.40	10.75	-4.6	12,898	-0.04%
2020/03/12	38	11.41	0	0.00	11.30	38	12,383	0.31%
2020/03/11	12	11.98	5.7	11.97	11.70	6.3	11,970	0.05%
2020/03/10	5	11.65	0	0.00	11.70	5	11,748	0.04%
2020/03/09	14	11.57	32	11.60	11.50	-18	11,531	-0.16%
2020/03/06	13	11.87	0	0.00	11.75	13	11,267	0.12%
2020/03/05	2	12.05	60.6	12.05	12.05	-58.6	11,012	-0.53%
2020/03/04	4	11.68	1	11.65	11.85	3	10,835	0.03%
2020/03/03	6	11.60	0	0.00	11.60	6	10,595	0.06%
2020/03/02	4	11.80	0	0.00	11.60	4	10,441	0.04%
2020/02/27	10	12.00	0	0.00	12.05	10	10,389	0.10%
2020/02/25	10	12.15	0	0.00	12.10	10	10,016	0.10%
2020/02/24	0	0.00	17.1	12.05	12.10	-17.1	9,943	-0.17%
2020/02/20	20	12.65	0	0.00	12.55	20	9,776	0.20%
2020/02/19	0	0.00	7	12.62	12.65	-7	9,724	-0.07%
2020/02/18	0	0.00	5	12.35	12.40	-5	9,618	-0.05%
2020/02/17	0	0.00	5	12.25	12.30	-5	9,558	-0.05%
2020/02/13	2	12.65	1	12.70	12.70	1	9,379	0.01%
2020/02/07	5	12.25	5	12.25	12.25	0	8,901	0.00%
2020/02/06	1	12.45	4	12.48	12.50	-3	8,858	-0.03%
2020/02/05	0.9	12.20	0	0.00	12.20	0.9	8,620	0.01%
2020/02/04	0	0.00	2	12.10	12.10	-2	8,492	-0.02%
2020/02/03	0	0.00	2	11.65	11.85	-2	8,284	-0.02%
2020/01/31	10	12.25	10	12.28	12.20	0	7,924	0.00%
2020/01/30	6	12.28	0	0.00	12.25	6	7,677	0.08%
2020/01/15	5	13.50	0	0.00	13.50	5	7,037	0.07%
2020/01/14	1.9	13.57	0	0.00	13.60	1.9	6,817	0.03%
2020/01/13	15	13.65	0	0.00	13.70	15	6,622	0.23%
2020/01/10	1	13.80	0	0.00	13.85	1	6,564	0.02%
2020/01/08	27	13.64	0	0.00	13.60	27	6,573	0.41%
2020/01/03	1	13.80	0	0.00	13.80	1	6,693	0.01%
2019/12/31	5	13.80	0	0.00	13.75	5	6,746	0.07%
2019/12/19	4	13.80	0	0.00	13.80	4	6,525	0.06%
2019/12/16	1	13.85	0	0.00	13.85	1	6,260	0.02%
2019/12/13	1	13.90	1	13.90	13.90	0	6,312	0.00%
2019/12/11	2	13.75	0	0.00	13.75	2	6,393	0.03%
2019/12/10	2	13.85	0	0.00	13.85	2	6,258	0.03%
2019/12/06	2	13.90	0	0.00	13.95	2	6,357	0.03%
2019/11/29	5.5	14.00	0	0.00	14.00	5.5	7,698	0.07%
2019/11/27	2	14.00	10.3	14.00	14.05	-8.3	7,926	-0.10%
2019/11/25	20	13.90	0	0.00	13.90	20	7,841	0.26%
2019/11/22	2	13.90	0	0.00	13.85	2	7,986	0.03%
2019/11/21	10	14.05	8.3	14.05	14.00	1.7	8,018	0.02%
2019/11/20	1	14.05	0	0.00	14.10	1	8,043	0.01%
2019/11/19	12	14.20	0	0.00	14.15	12	8,003	0.15%
2019/11/11	0	0.00	3	14.37	14.35	-3	8,300	-0.04%
2019/11/04	2	14.20	0	0.00	14.25	2	9,059	0.02%
2019/11/01	3	14.17	9	14.20	14.20	-6	9,182	-0.07%
2019/10/31	0	0.00	6	14.25	14.25	-6	9,418	-0.06%
2019/10/29	1	14.20	0	0.00	14.30	1	9,673	0.01%
2019/10/28	1	14.20	0	0.00	14.25	1	9,682	0.01%
2019/10/25	1	14.25	0	0.00	14.30	1	9,725	0.01%
2019/10/23	0	0.00	3.3	14.25	14.25	-3.3	9,949	-0.03%
2019/10/21	0	0.00	17	14.35	14.30	-17	10,032	-0.17%
2019/10/18	0	0.00	0.2	14.15	14.20	-0.2	10,078	0.00%
2019/10/16	0	0.00	19	14.00	14.10	-19	10,112	-0.19%
2019/10/15	0	0.00	1.1	13.95	13.95	-1.1	10,003	-0.01%
2019/10/09	2	13.80	10.7	13.85	13.75	-8.7	10,033	-0.09%
2019/10/08	1	13.90	0	0.00	13.90	1	10,027	0.01%
2019/10/07	10	13.75	0	0.00	13.85	10	10,174	0.10%
2019/10/02	1	13.75	0	0.00	13.80	1	10,693	0.01%
2019/10/01	2	13.70	0	0.00	13.75	2	10,757	0.02%
2019/09/27	6	13.70	0	0.00	13.65	6	10,935	0.05%
2019/09/20	0	0.00	2	13.75	13.80	-2	12,067	-0.02%
2019/09/17	4	13.75	0	0.00	13.80	4	13,497	0.03%
2019/09/16	0	0.00	1	13.80	13.85	-1	14,139	-0.01%
2019/09/12	10	13.88	0	0.00	13.80	10	14,334	0.07%
2019/09/09	8	13.60	0	0.00	13.60	8	14,343	0.06%
2019/09/05	2	13.75	0	0.00	13.75	2	14,204	0.01%
2019/09/04	7	14.18	0	0.00	14.25	7	13,617	0.05%
2019/09/03	10	14.15	0	0.00	14.10	10	13,267	0.08%
2019/09/02	20	14.10	0	0.00	14.15	20	13,201	0.15%
2019/08/26	4	13.93	0	0.00	13.85	4	13,141	0.03%
2019/08/19	1	14.00	0	0.00	14.00	1	13,246	0.01%
2019/08/16	0	0.00	1	14.15	14.20	-1	13,133	-0.01%
2019/08/13	6	13.85	0	0.00	13.85	6	13,037	0.05%
2019/08/08	1	13.70	0	0.00	13.70	1	12,716	0.01%
2019/08/06	2	13.80	0	0.00	13.85	2	12,548	0.02%
2019/08/05	26	14.00	0	0.00	14.00	26	12,371	0.21%
2019/08/02	10	14.20	0	0.00	14.10	10	12,297	0.08%
2019/08/01	51	14.46	0	0.00	14.40	51	12,213	0.42%
2019/07/30	0	0.00	0.5	14.65	14.65	-0.5	12,055	0.00%
2019/07/26	10	14.55	0	0.00	14.55	10	12,082	0.08%
2019/07/25	1	14.65	0	0.00	14.60	1	12,022	0.01%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	3	14.72	0	0.00	14.70	3	11,890	0.03%
2019/07/19	20	14.83	0	0.00	14.85	20	11,670	0.17%
2019/07/18	2	14.80	3	14.85	14.80	-1	11,535	-0.01%
2019/07/17	0	0.00	0	14.80	14.85	0	11,491	0.00%
2019/07/16	0.2	14.85	0	0.00	14.85	0.2	11,534	0.00%
2019/07/11	0	0.00	1	15.00	15.00	-1	11,623	-0.01%
2019/07/10	0	0.00	2	14.90	14.95	-2	11,648	-0.02%
2019/07/08	2	14.90	0	0.00	14.90	2	12,107	0.02%
2019/07/05	3	14.85	0	0.00	14.85	3	11,915	0.03%
2019/07/04	6	14.84	0	0.00	14.90	6	11,930	0.05%
2019/07/03	5	14.85	1	14.90	14.95	4	11,763	0.03%
2019/07/02	0	0.00	5	14.95	14.95	-5	11,710	-0.04%
2019/07/01	6	14.85	2	14.90	14.90	4	11,784	0.03%
2019/06/27	5	15.00	10	15.05	15.00	-5	11,401	-0.04%
2019/06/26	0	0.00	5	15.05	15.05	-5	11,222	-0.04%
2019/06/25	1	14.95	42	15.00	15.05	-41	11,209	-0.37%
2019/06/24	28	14.86	265	14.80	14.85	-237	10,705	-2.21%	大賣/鉅額交易
2019/06/21	22	15.18	98.1	15.15	15.00	-76.1	10,147	-0.75%
2019/06/20	55	15.61	42	15.52	15.60	13	9,510	0.14%
2019/06/17	0	0.00	3	15.15	15.00	-3	9,443	-0.03%
2019/06/14	0	0.00	2	15.20	15.10	-2	9,415	-0.02%
2019/06/06	210	15.39	13	15.43	15.45	197	9,533	2.07%	大買/鉅額交易
2019/06/04	3	15.20	0	0.00	15.20	3	9,386	0.03%
2019/06/03	8	15.21	0	0.00	15.15	8	9,263	0.09%
2019/05/21	10	15.15	0	0.00	15.15	10	10,090	0.10%
2019/05/13	12	14.86	10	14.85	14.80	2	10,324	0.02%
2019/05/09	5	14.85	0	0.00	14.90	5	10,735	0.05%
2019/05/08	15	15.02	0	0.00	15.05	15	11,704	0.13%
2019/05/06	10	15.10	0	0.00	15.10	10	11,765	0.08%
2019/04/30	10	15.15	0	0.00	15.15	10	12,102	0.08%
2019/04/25	0	0.00	22	15.15	15.20	-22	12,439	-0.18%
2019/04/24	3	15.20	0	0.00	15.15	3	12,512	0.02%
2019/04/23	10	15.20	0	0.00	15.20	10	12,591	0.08%
2019/04/22	30	15.25	1	15.25	15.25	29	12,698	0.23%
2019/04/19	0	0.00	1	15.40	15.40	-1	12,795	-0.01%
2019/04/18	2	15.55	0	0.00	15.35	2	12,863	0.02%
2019/04/16	0	0.00	5	15.65	15.70	-5	12,625	-0.04%
2019/04/15	0	0.00	26	15.80	15.85	-26	12,472	-0.21%
2019/04/12	0	0.00	12	15.53	15.65	-12	12,112	-0.10%
2019/04/08	0	0.00	20	15.35	15.45	-20	11,830	-0.17%
2019/04/03	0	0.00	30	15.27	15.25	-30	11,656	-0.26%
2019/04/02	10	15.05	1	15.05	15.05	9	11,540	0.08%
2019/04/01	5	15.00	0	0.00	15.05	5	11,637	0.04%
2019/03/29	0	0.00	0.5	15.00	15.10	-0.5	11,773	0.00%
2019/03/28	25	14.88	5	15.00	15.00	20	11,903	0.17%
2019/03/27	10	15.00	0	0.00	14.95	10	11,835	0.08%
2019/03/26	10	15.10	20	15.05	15.15	-10	12,173	-0.08%
2019/03/25	6	15.10	0	0.00	15.25	6	12,304	0.05%
2019/03/20	20	15.15	1	15.25	15.25	19	12,643	0.15%
2019/03/15	10	15.30	0.3	15.25	15.25	9.8	12,658	0.08%
2019/03/14	1	15.20	1	15.20	15.25	0	12,645	0.00%
2019/03/11	10	15.30	0	0.00	15.20	10	12,868	0.08%
2019/03/06	0.4	15.35	0.1	15.35	15.35	0.2	14,066	0.00%
2019/03/05	2	15.50	0	0.00	15.50	2	15,437	0.01%
2019/03/04	1	15.50	5	15.56	15.55	-4	15,709	-0.03%
2019/02/27	1	15.40	6	15.34	15.45	-5	15,633	-0.03%
2019/02/26	5	15.05	20	15.15	15.10	-15	14,980	-0.10%
2019/02/25	0	0.00	1.1	15.10	15.10	-1.1	14,795	-0.01%
2019/02/19	1	14.85	0	0.00	14.95	1	14,643	0.01%
2019/02/18	0	0.00	1	14.90	14.90	-1	14,666	-0.01%
2019/02/15	6	14.85	0	0.00	14.90	6	14,807	0.04%
2019/02/13	1	15.00	1	15.00	14.95	0	14,645	0.00%
2019/02/11	2	15.18	2	15.00	15.00	0	14,406	0.00%
2019/01/30	1	14.85	4.1	14.97	14.90	-3.1	14,115	-0.02%
2019/01/29	4	14.74	21	14.80	15.00	-17	13,868	-0.12%
2019/01/28	2	14.75	0	0.00	14.80	2	12,726	0.02%
2019/01/25	0	0.00	2	14.75	14.75	-2	12,743	-0.02%
2019/01/24	0	0.00	1	14.75	14.80	-1	12,589	-0.01%
2019/01/23	4	14.68	0	0.00	14.65	4	12,543	0.03%
2019/01/22	10	14.90	0	0.00	14.85	10	12,380	0.08%
2019/01/21	4	14.98	0	0.00	15.10	4	12,160	0.03%
2019/01/17	1	15.05	1	15.05	15.10	0	11,834	0.00%
2019/01/15	0	0.00	2	15.23	15.25	-2	11,677	-0.02%
2019/01/14	10	15.15	0	0.00	15.10	10	11,600	0.09%
2019/01/11	1	15.40	0	0.00	15.30	1	11,436	0.01%
2019/01/09	0.8	15.65	0	0.00	15.70	0.8	11,224	0.01%
2019/01/04	2	15.55	0	0.00	15.50	2	11,139	0.02%
2019/01/03	5	15.60	4	15.55	15.55	1	11,315	0.01%
2019/01/02	10	15.65	0	0.00	15.70	10	11,228	0.09%
2018/12/26	0	0.00	1	16.00	15.80	-1	11,141	-0.01%
2018/12/24	0.1	16.05	14	16.10	16.15	-13.9	11,157	-0.12%
2018/12/22	10	16.00	5.2	16.10	16.05	4.8	10,965	0.04%
2018/12/21	0	0.00	1	15.80	15.85	-1	10,756	-0.01%
2018/12/20	7	15.95	1	16.00	16.00	6	10,561	0.06%
2018/12/19	1	16.00	47.1	16.01	16.00	-46.1	10,409	-0.44%
2018/12/18	30	15.83	20	15.83	15.65	10	9,977	0.10%
2018/12/17	18	15.85	25	15.90	15.85	-7	9,825	-0.07%
2018/12/13	0	0.00	10	15.65	15.65	-10	9,361	-0.11%
2018/12/12	0	0.00	10	15.50	15.50	-10	9,239	-0.11%
2018/12/11	1	15.55	0	0.00	15.55	1	9,186	0.01%
2018/12/10	7	15.46	0	0.00	15.45	7	9,114	0.08%
2018/12/05	22	15.60	0.4	15.60	15.60	21.6	9,019	0.24%
2018/12/04	0	0.00	2	15.80	15.75	-2	9,136	-0.02%
2018/12/03	23	15.92	10	16.00	15.95	13	9,016	0.14%
2018/11/29	0	0.00	53	16.27	16.15	-53	8,586	-0.62%
2018/11/28	3	16.20	26	16.28	16.05	-23	7,939	-0.29%
2018/11/27	0	0.00	32	15.14	15.30	-32	6,495	-0.49%
2018/11/26	50	15.00	22	15.29	14.95	28	6,162	0.45%
2018/11/21	0	0.00	4	14.75	14.85	-4	6,184	-0.06%
2018/11/20	0.7	14.65	0	0.00	14.65	0.7	6,109	0.01%
2018/11/14	0	0.00	2	14.75	14.80	-2	6,623	-0.03%
2018/11/12	1	14.60	0	0.00	14.60	1	6,417	0.02%
2018/11/09	0	0.00	10	14.35	14.40	-10	6,361	-0.16%
2018/11/08	1	14.50	0	0.00	14.50	1	6,450	0.02%
2018/11/02	0	0.00	3	14.28	14.40	-3	6,405	-0.05%
2018/10/30	1	13.90	0	0.00	13.95	1	6,237	0.02%
2018/10/24	0	0.00	1	14.10	13.95	-1	6,182	-0.02%
2018/10/22	1	14.10	0	0.00	14.10	1	6,081	0.02%
2018/10/17	1	13.80	0	0.00	13.75	1	6,001	0.02%
2018/10/11	11	13.75	30	13.78	13.70	-19	5,941	-0.32%
2018/10/08	10	14.45	0	0.00	14.45	10	5,692	0.18%
2018/10/04	1	14.60	0	0.00	14.55	1	5,655	0.02%
2018/10/03	1	14.60	0	0.00	14.65	1	5,602	0.02%
2018/09/28	10	14.80	0	0.00	14.85	10	5,467	0.18%
2018/09/27	4	14.80	0	0.00	14.80	4	5,430	0.07%
2018/09/25	0	0.00	1.1	14.80	14.75	-1.1	5,391	-0.02%
2018/09/12	6	14.50	1	14.50	14.55	5	5,410	0.09%
2018/09/11	12	14.41	3	14.50	14.60	9	5,357	0.17%
2018/09/10	23	15.23	35	15.30	15.10	-12	5,272	-0.23%
2018/09/06	45	15.27	10	15.25	15.30	35	4,964	0.70%
2018/09/04	10	15.60	0	0.00	15.65	10	4,736	0.21%
2018/08/31	10	15.55	6	15.60	15.60	4	4,726	0.08%
2018/08/29	0	0.00	5	15.65	15.65	-5	4,741	-0.11%
2018/08/28	0	0.00	6	15.56	15.60	-6	4,693	-0.13%
2018/08/27	0	0.00	2	15.43	15.40	-2	4,642	-0.04%
2018/08/23	1	15.65	2	15.63	15.65	-1	4,676	-0.02%
2018/08/22	10	15.20	23	15.28	15.50	-13	4,560	-0.29%
2018/08/21	6	14.98	0	0.00	14.90	6	4,250	0.14%
2018/08/15	2	15.15	0	0.00	15.10	2	4,156	0.05%
2018/08/10	1	14.75	0	0.00	14.75	1	4,041	0.02%
2018/08/08	5	15.05	0	0.00	14.95	5	4,050	0.12%
2018/07/30	0	0.00	1	15.00	15.00	-1	4,095	-0.02%
2018/07/16	15	14.90	0	0.00	14.85	15	4,691	0.32%
2018/07/13	0	0.00	10	15.05	15.05	-10	4,744	-0.21%
2018/07/11	20	14.70	0	14.70	14.70	20	4,812	0.42%
2018/07/10	1	14.70	0	0.00	14.75	1	4,953	0.02%
2018/07/09	0	0.00	0.1	14.60	14.65	-0.1	5,099	0.00%
2018/07/06	4	14.60	0	0.00	14.60	4	5,164	0.08%
2018/07/03	2	14.65	0	0.00	14.70	2	5,373	0.04%
2018/07/02	2	14.65	3	14.65	14.70	-1	5,401	-0.02%
2018/06/28	0	0.00	5	14.65	14.60	-5	5,389	-0.09%
2018/06/26	0	0.00	3	14.87	14.85	-3	5,296	-0.06%
2018/06/22	0	0.00	2.2	15.14	15.00	-2.2	5,290	-0.04%
2018/06/21	0	0.00	35	15.10	15.25	-35	5,277	-0.66%
2018/06/20	0	0.00	13	15.04	15.10	-13	5,307	-0.24%
2018/06/19	38	15.01	0	0.00	15.10	38	5,296	0.72%
2018/06/14	10.3	15.10	20	15.15	15.05	-9.7	5,327	-0.18%
2018/06/13	0	0.00	0.4	15.10	15.20	-0.4	5,329	-0.01%
2018/06/08	0	0.00	1	15.30	15.25	-1	5,391	-0.02%
2018/06/06	0	0.00	5	15.10	15.15	-5	5,323	-0.09%
2018/06/05	2	15.00	0	0.00	15.05	2	5,296	0.04%
2018/06/04	20	15.08	0	0.00	15.10	20	5,242	0.38%
2018/05/31	23	14.99	0	0.00	15.15	23	5,262	0.44%
2018/05/29	5	14.95	0	0.00	15.05	5	5,222	0.10%
2018/05/28	6	15.00	0.8	14.95	15.00	5.2	5,287	0.10%
2018/05/14	1	14.95	0	0.00	14.95	1	6,086	0.02%
2018/05/11	0	0.00	5	15.10	15.10	-5	6,124	-0.08%
2018/05/10	6	15.19	0	0.00	15.05	6	6,174	0.10%
2018/05/07	7	15.29	6	15.30	15.30	1	6,158	0.02%
2018/05/04	5	15.45	0	0.00	15.30	5	6,235	0.08%
2018/05/03	5	15.45	5	15.45	15.45	0	6,280	0.00%
2018/05/02	0	0.00	1	15.60	15.60	-1	6,306	-0.02%
2018/04/30	2	15.75	26	15.80	15.95	-24	6,262	-0.38%
2018/04/27	0	0.00	38.3	15.41	15.50	-38.3	6,055	-0.63%
2018/04/24	1	15.15	5	15.15	15.20	-4	6,210	-0.06%
2018/04/19	0	0.00	10	15.50	15.40	-10	6,428	-0.16%
2018/04/17	2	15.25	1	15.35	15.15	1	6,576	0.02%
2018/04/12	0	0.00	10	15.30	15.30	-10	6,686	-0.15%
2018/04/11	0	0.00	10	15.30	15.20	-10	6,855	-0.15%
2018/04/10	0	0.00	3	15.25	15.25	-3	6,934	-0.04%
2018/03/31	1	15.10	0	0.00	15.05	1	7,378	0.01%
2018/03/30	0	0.00	1	14.95	14.90	-1	7,392	-0.01%
2018/03/29	5	14.80	10	14.95	14.95	-5	7,466	-0.07%
2018/03/28	3	14.85	1	14.90	14.90	2	7,457	0.03%
2018/03/27	0	0.00	53	15.00	15.00	-53	7,565	-0.70%
2018/03/21	5	15.01	0	0.00	14.95	5	7,761	0.06%
2018/03/19	0	0.00	10	15.05	15.05	-10	8,048	-0.12%
2018/03/12	5	15.05	0	0.00	15.05	5	8,233	0.06%
2018/03/08	1	14.85	0	0.00	14.80	1	8,573	0.01%
2018/03/06	10	14.83	0	0.00	14.80	10	8,869	0.11%
2018/03/05	26	14.72	0	0.00	14.70	26	8,945	0.29%
2018/03/02	1	14.90	0	0.00	14.85	1	8,909	0.01%
2018/02/27	20	15.05	0	0.00	15.00	20	8,845	0.23%
2018/02/26	0	0.00	4	15.10	15.10	-4	8,822	-0.05%
2018/02/21	30	14.90	17	14.90	15.00	13	9,012	0.14%
2018/02/07	20	14.85	1	14.90	14.85	19	8,928	0.21%
2018/02/06	31	14.55	20	14.61	14.55	11	8,850	0.12%
2018/02/05	6	15.20	0	0.00	15.20	6	8,755	0.07%
2018/02/01	6	15.58	1	15.65	15.60	5	8,705	0.06%
2018/01/31	1	15.40	0	0.00	15.45	1	8,696	0.01%
2018/01/29	35	15.40	0	0.00	15.45	35	9,027	0.39%
2018/01/26	20	15.45	35	15.55	15.50	-15	8,965	-0.17%
2018/01/25	20	15.60	0	0.00	15.60	20	8,918	0.22%
2018/01/24	22	15.61	0	0.00	15.70	22	8,881	0.25%
2018/01/23	6	15.65	0	0.00	15.70	6	8,880	0.07%
2018/01/22	20	15.73	0	0.00	15.75	20	8,839	0.23%
2018/01/19	0	0.00	0.2	15.90	15.95	-0.2	8,745	0.00%
2018/01/18	7	16.08	0.3	16.00	16.10	6.7	8,673	0.08%
2018/01/17	0	0.00	2	16.05	16.10	-2	8,622	-0.02%
2018/01/16	1	15.85	0	0.00	15.90	1	8,735	0.01%
2018/01/11	0	0.00	1.8	16.16	16.10	-1.8	8,685	-0.02%
2018/01/10	0	0.00	6	16.00	16.05	-6	8,649	-0.07%
2018/01/09	2.4	15.95	1	16.15	16.15	1.4	8,571	0.02%
2018/01/08	5	16.10	35	16.24	16.05	-30	8,448	-0.36%
2018/01/05	5	16.15	50	16.10	16.20	-45	8,362	-0.54%
2018/01/02	16	16.25	13	16.20	15.95	3	7,988	0.04%