長榮航 (2618)-群益金鼎-高雄券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511人加入追蹤

立即追蹤
本地時間:14:30

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-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	13	41.13	7	41.11	41.15	6	42,922	0.01%
2024/11/20	5	41.91	18	42.00	41.70	-13	42,297	-0.03%
2024/11/19	12.5	41.20	6	41.43	41.55	6.5	41,805	0.02%
2024/11/18	13.5	41.40	29	41.73	41.15	-15.5	41,719	-0.04%
2024/11/15	7	41.56	150	41.38	41.65	-143	40,625	-0.35%	大賣/鉅額交易
2024/11/14	7	40.21	78	40.51	40.50	-71	39,373	-0.18%
2024/11/13	6	39.83	10	39.65	39.85	-4	38,140	-0.01%
2024/11/12	11	39.50	39.5	39.66	39.50	-28.5	38,007	-0.07%
2024/11/11	28	39.28	147.2	39.10	39.25	-119.2	37,828	-0.32%	大賣/鉅額交易
2024/11/08	42.1	38.52	23	38.67	38.40	19.1	37,419	0.05%
2024/11/07	62	38.03	93	38.20	38.40	-31	37,610	-0.08%
2024/11/06	0.1	37.70	0	0.00	37.80	0.1	36,944	0.00%
2024/11/05	3	37.72	77	37.88	37.90	-74	37,113	-0.20%
2024/11/04	6	37.78	9	37.77	37.80	-3	37,666	-0.01%
2024/11/01	13	36.62	20	37.24	37.50	-7	38,812	-0.02%
2024/10/30	26	37.41	7	37.42	37.35	19	38,776	0.05%
2024/10/29	52	37.60	9	37.64	37.50	43	38,762	0.11%
2024/10/28	0	0.00	64	37.93	37.95	-64	38,822	-0.16%
2024/10/25	6	37.63	12.1	37.71	37.70	-6.1	38,657	-0.02%
2024/10/24	14	37.15	43	37.42	37.55	-29	38,517	-0.08%
2024/10/23	31.1	37.23	9	37.07	37.05	22.1	38,518	0.06%
2024/10/22	7	37.54	26	37.67	37.60	-19	38,814	-0.05%
2024/10/21	14	37.29	18	37.59	37.50	-4	39,187	-0.01%
2024/10/18	11	37.41	31	37.52	37.30	-20	39,852	-0.05%
2024/10/17	8	37.11	5	37.26	37.00	3	39,968	0.01%
2024/10/16	0	0.00	34.1	36.99	37.05	-34.1	40,176	-0.08%
2024/10/15	2	36.40	12	36.48	36.30	-10	39,763	-0.03%
2024/10/14	11	35.88	11	36.05	35.95	0	40,374	0.00%
2024/10/11	0	0.00	12	36.32	36.40	-12	40,685	-0.03%
2024/10/09	14	36.08	5	35.96	35.95	9	41,530	0.02%
2024/10/08	2	35.75	22.1	36.26	36.40	-20.1	42,308	-0.05%
2024/10/07	5	35.85	21.1	36.02	36.15	-16.1	43,153	-0.04%
2024/10/04	102.2	35.84	15	35.92	35.70	87.2	44,607	0.20%	大買/
2024/10/01	77	37.39	33	37.56	37.80	44	45,084	0.10%
2024/09/30	7	37.59	30	37.86	37.50	-23	46,248	-0.05%
2024/09/27	1	37.25	21	37.47	37.50	-20	46,747	-0.04%
2024/09/26	4	37.46	7.1	37.37	37.30	-3.1	47,961	-0.01%
2024/09/25	4	37.69	10.1	37.65	37.70	-6.1	48,774	-0.01%
2024/09/24	9	37.69	78.5	37.86	37.85	-69.5	49,577	-0.14%
2024/09/23	2	37.05	32.1	37.29	37.35	-30.1	51,060	-0.06%
2024/09/20	5	37.10	33	37.23	37.20	-28	51,309	-0.05%
2024/09/19	30	36.20	159.1	36.76	37.00	-129.1	51,008	-0.25%	大賣/鉅額交易
2024/09/18	61	36.37	20	36.31	36.20	41	50,748	0.08%
2024/09/16	10	35.75	1	35.70	35.90	9	51,163	0.02%
2024/09/13	0	0.00	17.1	35.83	35.90	-17.1	51,804	-0.03%
2024/09/12	23	35.43	16.1	35.68	35.55	6.9	53,349	0.01%
2024/09/11	0	0.00	43.1	35.30	35.45	-43.1	55,342	-0.08%
2024/09/10	11	34.80	6	34.88	34.70	5	55,082	0.01%
2024/09/09	64	34.66	56	34.90	34.90	8	55,278	0.01%
2024/09/06	8	35.14	4	35.28	35.25	4	55,528	0.01%
2024/09/05	14	35.39	14.1	35.44	35.15	-0.1	56,186	0.00%
2024/09/04	28.8	35.01	14	35.31	35.15	14.8	57,427	0.03%
2024/09/03	6.2	35.61	29	35.74	35.90	-22.8	58,481	-0.04%
2024/09/02	0	0.00	18	35.50	35.40	-18	59,831	-0.03%
2024/08/30	7	35.38	7	35.68	35.35	0	61,021	0.00%
2024/08/29	10	35.10	23.1	35.38	35.60	-13.1	62,186	-0.02%
2024/08/28	2	34.90	2	34.90	34.90	0	62,943	0.00%
2024/08/27	0	0.00	4	34.93	35.00	-4	65,284	-0.01%
2024/08/26	8	34.68	0	0.00	34.70	8	66,615	0.01%
2024/08/23	3	34.48	10	34.70	34.75	-7	68,373	-0.01%
2024/08/22	7	34.68	0	0.00	34.70	7	70,319	0.01%
2024/08/21	56	34.93	36	34.97	34.90	20	71,095	0.03%
2024/08/20	4	34.88	69	34.93	34.95	-65	71,928	-0.09%
2024/08/19	1	34.20	3	34.45	34.50	-2	73,951	0.00%
2024/08/16	52	34.45	0	0.00	34.50	52	75,513	0.07%
2024/08/15	7	34.69	3	34.70	34.50	4	77,553	0.01%
2024/08/14	11.1	34.27	20	34.44	34.70	-8.9	81,144	-0.01%
2024/08/13	5	34.29	170	34.43	34.45	-165	82,963	-0.20%	大賣/鉅額交易
2024/08/12	23	33.90	43	34.29	34.45	-20	84,482	-0.02%
2024/08/09	3	32.65	79	32.93	33.25	-76	85,072	-0.09%
2024/08/08	31	32.14	0	32.35	32.10	31	85,771	0.04%
2024/08/07	23	32.26	23.2	32.27	32.60	-0.2	88,620	0.00%
2024/08/06	24	31.16	31	31.52	31.40	-7	92,147	-0.01%
2024/08/05	98.3	31.66	10	31.23	30.70	88.3	93,676	0.09%
2024/08/02	19	33.91	90	33.85	33.85	-71	94,328	-0.08%
2024/08/01	7	34.35	13.4	34.45	34.55	-6.4	95,899	-0.01%
2024/07/31	2	33.95	6	34.48	34.45	-4	98,124	0.00%
2024/07/30	10	33.79	8	34.18	34.20	2	102,163	0.00%
2024/07/29	4	34.13	11	34.49	34.15	-7	105,753	-0.01%
2024/07/26	3	33.88	6	34.18	34.10	-3	107,687	0.00%
2024/07/23	9	33.73	12	33.72	34.15	-3	111,114	0.00%
2024/07/22	12	32.80	1	32.75	32.90	11	116,882	0.01%
2024/07/19	34	33.73	3	33.63	33.50	31	120,393	0.03%
2024/07/18	32	34.05	1	34.05	34.30	31	125,777	0.02%
2024/07/17	16.5	34.50	9	34.79	34.35	7.5	127,544	0.01%
2024/07/16	13	34.43	52	34.52	34.35	-39	128,988	-0.03%
2024/07/15	60.2	34.54	52	34.20	34.25	8.2	129,659	0.01%
2024/07/12	5.1	34.97	0	0.00	34.90	5.1	129,734	0.00%
2024/07/11	49.1	35.25	5	35.17	35.10	44.1	129,922	0.03%
2024/07/10	14	35.04	24	35.08	35.55	-10	130,306	-0.01%
2024/07/09	52.6	35.05	11	35.12	34.80	41.6	130,207	0.03%
2024/07/08	53.5	35.47	15	35.92	35.40	38.5	130,157	0.03%
2024/07/05	103.4	37.60	13	37.56	37.35	90.4	131,308	0.07%	大買/
2024/07/04	73	38.20	27	38.01	37.95	46	129,861	0.04%
2024/07/03	71	38.56	60	38.59	38.55	11	129,232	0.01%
2024/07/02	91	38.93	71	38.79	38.50	20	128,594	0.02%
2024/07/01	29	38.14	160	38.37	38.75	-131	127,506	-0.10%	大賣/鉅額交易
2024/06/28	75.8	38.46	33	38.27	38.15	42.8	126,721	0.03%
2024/06/27	181.1	37.87	96.1	38.44	38.90	85	126,318	0.07%	大買/
2024/06/26	116	37.76	122	37.96	37.85	-6	124,066	0.00%	大買/大賣/
2024/06/25	125.1	37.47	5	37.64	37.75	120.1	123,773	0.10%	大買/鉅額交易
2024/06/24	13	37.65	23	37.97	37.75	-10	123,715	-0.01%
2024/06/21	8	37.87	158	38.01	37.85	-150	123,167	-0.12%	大賣/鉅額交易
2024/06/20	36.1	37.62	19	37.66	37.65	17.1	122,056	0.01%
2024/06/19	14.1	37.70	59	37.82	37.90	-44.9	121,459	-0.04%
2024/06/18	17	37.09	109.1	37.31	37.30	-92.1	120,017	-0.08%	大賣/
2024/06/17	24	36.15	24	36.32	36.20	0	118,232	0.00%
2024/06/14	54.1	36.17	9	36.26	36.15	45.1	118,286	0.04%
2024/06/13	90	36.52	7	36.36	36.25	83	118,244	0.07%
2024/06/12	72	36.50	82.3	36.69	36.85	-10.3	118,542	-0.01%
2024/06/11	49	37.04	47	37.16	36.70	2	119,852	0.00%
2024/06/07	79	36.63	79.2	36.82	36.90	-0.2	118,617	0.00%
2024/06/06	27	35.71	59.5	36.36	36.65	-32.5	118,216	-0.03%
2024/06/05	52	35.53	79	35.74	35.65	-27	116,880	-0.02%
2024/06/04	53.1	35.25	39	35.51	35.35	14.1	116,871	0.01%
2024/06/03	92	35.61	19	35.47	35.35	73	115,670	0.06%
2024/05/31	56	35.94	99	36.09	35.80	-43	114,108	-0.04%
2024/05/30	63	35.85	32	36.11	35.65	31	112,072	0.03%
2024/05/29	31	35.86	29	36.20	36.05	2	110,599	0.00%
2024/05/28	57	36.24	48	36.24	36.25	9	108,917	0.01%
2024/05/27	52.1	35.15	26	35.21	35.25	26.1	107,396	0.02%
2024/05/24	49	35.03	55	35.17	35.50	-6	106,885	-0.01%
2024/05/23	68.6	34.68	95	34.72	35.20	-26.4	105,857	-0.02%
2024/05/22	68.2	35.36	42	35.66	35.25	26.2	103,856	0.03%
2024/05/21	63.6	36.13	128	36.57	35.75	-64.5	102,547	-0.06%	大賣/
2024/05/20	94.5	36.61	69.3	36.64	36.40	25.2	100,500	0.03%
2024/05/17	41	37.42	42	37.54	37.40	-1	96,928	0.00%
2024/05/16	48	36.42	51	36.88	37.00	-3	94,905	0.00%
2024/05/15	83	36.20	44.5	36.53	36.00	38.6	93,086	0.04%
2024/05/14	76.2	36.59	39.1	36.67	36.40	37.1	92,641	0.04%
2024/05/13	125.1	36.20	40	36.41	36.40	85.1	91,991	0.09%	大買/
2024/05/10	138	37.50	108.1	37.20	37.60	29.9	89,198	0.03%	大買/大賣/
2024/05/09	115.6	36.33	10.7	36.51	35.90	104.9	85,933	0.12%	大買/鉅額交易
2024/05/08	115	36.77	11	36.95	37.25	104	84,119	0.12%	大買/鉅額交易
2024/05/07	35	36.92	106	36.78	36.85	-71	82,658	-0.09%	大賣/
2024/05/06	35	37.73	47	37.73	37.35	-12	82,642	-0.01%
2024/05/03	56.7	37.38	124.4	37.88	37.70	-67.7	80,797	-0.08%	大賣/
2024/05/02	56	36.88	106.4	36.90	37.00	-50.4	76,759	-0.07%	大賣/
2024/04/30	38	35.62	12.4	35.69	35.55	25.7	73,569	0.03%
2024/04/29	171.1	36.93	124.5	36.97	36.25	46.6	72,151	0.06%	大買/大賣/
2024/04/26	102.2	35.71	357.9	36.00	36.65	-255.8	69,521	-0.37%	大買/大賣/鉅額交易
2024/04/25	124.1	34.61	177.4	34.64	34.35	-53.3	64,173	-0.08%	大買/大賣/
2024/04/24	131.6	33.51	174.1	34.46	34.55	-42.5	60,340	-0.07%	大買/大賣/
2024/04/23	108.7	32.19	148.5	32.47	32.60	-39.9	54,767	-0.07%	大買/大賣/
2024/04/22	31	32.04	59	31.83	31.60	-28	52,771	-0.05%
2024/04/19	15	31.13	16	31.70	31.10	-1	51,692	0.00%
2024/04/18	3	31.57	31	31.61	31.50	-28	51,204	-0.05%
2024/04/17	68.1	31.05	10	31.04	31.00	58.1	51,019	0.11%
2024/04/16	58.2	31.18	4	31.18	31.00	54.2	51,251	0.11%
2024/04/15	23	31.72	28	31.74	31.70	-5	50,714	-0.01%
2024/04/12	25	32.27	7.2	32.34	32.30	17.8	50,535	0.04%
2024/04/11	7	32.34	60.4	32.61	32.70	-53.4	51,146	-0.10%
2024/04/10	4	31.73	2	31.70	31.70	2	50,017	0.00%
2024/04/09	4.2	31.79	67	31.78	31.85	-62.8	51,488	-0.12%
2024/04/08	44.4	31.16	5	31.20	31.15	39.4	55,358	0.07%
2024/04/03	43.5	31.55	16	31.59	31.40	27.5	55,352	0.05%
2024/04/02	6	31.95	9	32.06	31.95	-3	55,172	-0.01%
2024/04/01	10	32.39	19	32.32	32.35	-9	55,309	-0.02%
2024/03/29	6	31.72	9	31.86	31.95	-3	54,782	-0.01%
2024/03/28	3	31.78	9	31.84	31.60	-6	55,315	-0.01%
2024/03/27	3	31.40	50.6	31.66	31.70	-47.6	56,306	-0.08%
2024/03/26	45	31.03	10	30.97	30.95	35	56,274	0.06%
2024/03/25	6	31.50	11.2	31.51	31.40	-5.2	56,413	-0.01%
2024/03/22	0.1	31.35	3.3	31.41	31.35	-3.2	57,499	-0.01%
2024/03/21	0.2	31.15	2.4	31.17	31.15	-2.2	58,716	0.00%
2024/03/20	14.1	31.17	103	31.15	31.05	-88.9	58,705	-0.15%	大賣/
2024/03/19	24	31.27	3.3	31.48	31.40	20.8	58,636	0.04%
2024/03/18	11.3	31.21	6	31.30	31.20	5.3	58,848	0.01%
2024/03/15	34.1	31.27	103	31.35	31.35	-68.9	59,222	-0.12%	大賣/
2024/03/14	63	32.68	19	32.25	31.85	44	59,051	0.07%
2024/03/13	7.2	32.63	27.1	32.54	32.60	-20	58,765	-0.03%
2024/03/12	8	32.52	68.8	32.51	32.65	-60.8	59,807	-0.10%
2024/03/11	4.2	31.97	6	31.85	31.90	-1.9	58,960	0.00%
2024/03/08	13.9	31.83	28.3	31.89	32.05	-14.4	58,766	-0.02%
2024/03/07	2.3	31.25	8.2	31.35	31.25	-5.8	58,266	-0.01%
2024/03/06	12.1	31.10	0	0.00	31.05	12.1	58,457	0.02%
2024/03/05	2.2	31.49	12.1	31.41	31.25	-10	59,067	-0.02%
2024/03/04	5.2	30.96	5	30.97	31.10	0.2	59,580	0.00%
2024/03/01	22	31.03	8	31.05	31.05	14	60,142	0.02%
2024/02/29	3	31.23	8	31.29	31.45	-5	60,698	-0.01%
2024/02/27	7	30.71	6	30.80	30.70	1	61,743	0.00%
2024/02/26	3	30.97	9	30.95	31.05	-6	62,874	-0.01%
2024/02/23	33.2	30.97	8	30.98	30.80	25.2	63,945	0.04%
2024/02/22	17	31.28	4	31.20	31.20	13	64,466	0.02%
2024/02/21	2	31.58	16	31.49	31.45	-14	65,910	-0.02%
2024/02/20	3	31.33	7	31.38	31.40	-4	68,022	-0.01%
2024/02/19	12	31.45	1	31.55	31.50	11	72,345	0.02%
2024/02/16	15	31.54	12	31.58	31.55	3	73,630	0.00%
2024/02/15	31.5	31.32	15	31.35	31.35	16.5	74,006	0.02%
2024/02/05	14	32.18	21	32.17	32.25	-7	74,070	-0.01%
2024/02/02	14	31.92	2	31.95	31.90	12	73,920	0.02%
2024/02/01	4	31.94	22	31.93	32.05	-18	74,481	-0.02%
2024/01/31	33.5	31.68	3	31.50	31.60	30.5	75,321	0.04%
2024/01/30	10.1	31.72	4	31.83	31.70	6.1	75,716	0.01%
2024/01/29	17.5	31.95	74.9	32.03	31.90	-57.4	76,658	-0.07%
2024/01/26	40.3	30.34	16	30.28	30.40	24.3	76,637	0.03%
2024/01/25	15.2	30.99	14	30.84	30.75	1.2	77,227	0.00%
2024/01/24	10	30.84	13.1	31.03	31.05	-3.1	78,315	0.00%
2024/01/23	9	30.38	27.8	30.49	30.50	-18.8	78,079	-0.02%
2024/01/22	43.2	30.60	5	30.75	30.55	38.2	77,571	0.05%
2024/01/19	49.2	31.31	18	31.16	31.10	31.2	76,903	0.04%
2024/01/18	2	31.35	33	31.68	31.75	-31	76,682	-0.04%
2024/01/17	15	31.12	20	31.12	31.05	-5	76,761	-0.01%
2024/01/16	25.5	31.55	13	31.50	31.50	12.5	76,676	0.02%
2024/01/15	81	31.90	7	31.94	31.80	74	76,739	0.10%
2024/01/12	8	32.49	13	32.61	32.50	-5	76,555	-0.01%
2024/01/11	10	32.33	14.2	32.33	32.25	-4.2	76,559	-0.01%
2024/01/10	15.2	32.21	6	32.01	32.00	9.2	76,706	0.01%
2024/01/09	3	32.50	3	32.70	32.70	0	77,020	0.00%
2024/01/08	6	32.49	21	32.67	32.55	-15	77,513	-0.02%
2024/01/05	94.5	32.99	28	33.26	32.65	66.5	77,423	0.09%
2024/01/04	44	33.04	114	33.42	33.50	-70	76,715	-0.09%	大賣/
2024/01/03	93.5	33.27	53	33.10	32.95	40.5	75,922	0.05%
2024/01/02	32.5	33.12	235.1	32.91	33.50	-202.6	74,920	-0.27%	大賣/鉅額交易
2023/12/29	0	0.00	19	31.53	31.45	-19	71,841	-0.03%
2023/12/28	7.1	31.03	24	31.29	31.25	-17	72,220	-0.02%
2023/12/27	73.1	31.27	11	31.12	31.10	62.1	72,744	0.09%
2023/12/26	45	31.82	2	31.65	31.60	43	72,586	0.06%
2023/12/25	26	31.75	19.1	31.84	31.75	6.9	72,568	0.01%
2023/12/22	21	31.55	76	31.85	31.90	-55	72,029	-0.08%
2023/12/21	18	30.95	48	30.98	31.15	-30	70,927	-0.04%
2023/12/20	10	30.41	21	30.50	30.60	-11	71,212	-0.02%
2023/12/19	65.1	30.16	27	30.08	30.15	38.1	71,294	0.05%
2023/12/18	123.1	31.03	17	30.95	30.85	106.1	70,708	0.15%	大買/鉅額交易
2023/12/15	9	31.71	5	31.85	31.75	4	69,651	0.01%
2023/12/14	24.1	31.69	9	31.77	31.75	15.1	69,475	0.02%
2023/12/13	27	31.61	2	31.65	31.65	25	69,112	0.04%
2023/12/12	32	31.77	9	32.07	31.80	23	69,164	0.03%
2023/12/11	105	32.31	34	32.18	32.05	71	68,982	0.10%	大買/
2023/12/08	41	32.52	75.1	32.61	32.35	-34.1	68,618	-0.05%
2023/12/07	42	31.86	120	32.08	32.20	-78	66,999	-0.12%	大賣/
2023/12/06	16	31.48	10	31.48	31.45	6	66,029	0.01%
2023/12/05	60	31.27	7	31.19	31.15	53	66,173	0.08%
2023/12/04	17	31.40	30.2	31.55	31.50	-13.2	66,169	-0.02%
2023/12/01	28.1	31.17	5	31.24	31.10	23.1	65,686	0.04%
2023/11/30	2	31.00	20	31.15	31.30	-18	65,686	-0.03%
2023/11/29	58	31.08	10	31.13	31.00	48	65,306	0.07%
2023/11/28	4	31.29	4	31.41	31.45	0	65,224	0.00%
2023/11/27	46	31.07	12	31.27	30.90	34	65,471	0.05%
2023/11/24	120.2	31.42	6	31.49	31.25	114.2	65,628	0.17%	大買/鉅額交易
2023/11/22	37	31.62	123	31.91	31.50	-86	64,365	-0.13%	大賣/
2023/11/21	81.1	31.55	8	31.47	31.40	73.1	64,286	0.11%
2023/11/20	58.2	31.35	27	31.52	31.55	31.2	64,113	0.05%
2023/11/17	170	32.27	126.2	32.23	32.15	43.8	64,029	0.07%	大買/大賣/
2023/11/16	206.6	31.61	316.3	31.51	32.00	-109.7	63,345	-0.17%	大買/大賣/鉅額交易
2023/11/15	47	29.74	101	30.08	30.25	-54	59,406	-0.09%	大賣/
2023/11/14	75	29.58	8	29.66	29.35	67	58,775	0.11%
2023/11/13	63	29.48	61	29.75	29.55	2	59,111	0.00%
2023/11/10	28	29.62	26	29.71	29.70	2	59,378	0.00%
2023/11/09	10	29.43	7	29.39	29.65	3	60,167	0.00%
2023/11/08	41	29.63	10	30.07	29.25	31	61,041	0.05%
2023/11/07	29	29.57	6	29.59	29.60	23	62,144	0.04%
2023/11/06	63	30.28	23	30.36	30.10	40	62,457	0.06%
2023/11/03	59	29.79	42	29.92	30.00	17	62,082	0.03%
2023/11/02	31	28.69	10	28.82	28.85	21	61,123	0.03%
2023/11/01	11	28.08	29.1	28.19	28.60	-18.1	61,576	-0.03%
2023/10/31	21	27.54	7	27.66	27.40	14	60,577	0.02%
2023/10/30	24	27.47	2.4	27.41	27.40	21.6	61,133	0.04%
2023/10/27	12	27.72	10	27.82	27.85	2	61,465	0.00%
2023/10/26	10	27.43	2	27.88	27.30	8	61,540	0.01%
2023/10/25	4	27.56	60	27.55	27.55	-56	61,614	-0.09%
2023/10/24	67	27.39	3	27.68	27.70	64	62,275	0.10%
2023/10/23	12	27.14	54	27.38	27.20	-42	62,462	-0.07%
2023/10/20	22	26.28	1	26.55	26.50	21	62,627	0.03%
2023/10/19	35	26.49	1	26.75	26.95	34	62,571	0.05%
2023/10/18	25	26.78	21	26.80	26.60	4	63,031	0.01%
2023/10/17	23	26.92	2	26.85	26.85	21	63,796	0.03%
2023/10/16	56.1	27.65	34	27.55	27.50	22.1	64,578	0.03%
2023/10/13	2	28.90	0	0.00	28.70	2	64,736	0.00%
2023/10/12	7	29.11	36	29.17	29.20	-29	65,477	-0.04%
2023/10/11	18.1	28.47	11	28.45	28.35	7.1	68,256	0.01%
2023/10/06	30	29.39	3	29.52	29.25	27	70,395	0.04%
2023/10/05	8	29.81	28.5	29.72	29.75	-20.5	71,183	-0.03%
2023/10/04	5	28.52	33	28.47	28.30	-28	71,694	-0.04%
2023/10/03	16	29.04	21	28.90	28.90	-5	71,898	-0.01%
2023/10/02	1	29.50	2	29.45	29.45	-1	72,665	0.00%
2023/09/28	3	29.82	2	29.93	29.75	1	73,856	0.00%
2023/09/27	2	30.00	5	30.01	30.00	-3	77,735	0.00%
2023/09/26	26	29.81	0	0.00	29.75	26	78,753	0.03%
2023/09/25	4	29.93	7	30.21	30.00	-3	80,116	0.00%
2023/09/22	8	29.40	3	29.47	29.65	5	80,792	0.01%
2023/09/21	23	29.92	2	29.75	29.60	21	82,446	0.03%
2023/09/20	36	30.02	18	30.00	29.95	18	84,301	0.02%
2023/09/19	29.1	30.31	6	30.30	30.25	23.1	87,030	0.03%
2023/09/18	4	30.90	12	30.55	30.50	-8	88,705	-0.01%
2023/09/15	45.1	30.63	0	0.00	30.65	45.1	90,329	0.05%
2023/09/14	15.1	30.61	4	30.71	30.80	11.1	91,828	0.01%
2023/09/13	2	30.65	3	30.42	30.70	-1	93,299	0.00%
2023/09/12	3	30.90	21	30.78	30.70	-18	97,478	-0.02%
2023/09/11	24	30.56	6	30.39	30.35	18	104,860	0.02%
2023/09/08	13	31.14	0	0.00	30.95	13	110,902	0.01%
2023/09/07	29.1	31.30	4	31.46	31.25	25.1	112,551	0.02%
2023/09/06	10	31.90	16	31.84	31.65	-6	114,490	-0.01%
2023/09/05	13	31.80	3	32.17	31.80	10	115,443	0.01%
2023/09/04	14	31.78	3	32.05	32.05	11	117,118	0.01%
2023/09/01	26	32.06	46	31.98	32.00	-20	118,249	-0.02%
2023/08/31	53	31.50	3	31.93	31.50	50	119,485	0.04%
2023/08/30	38.1	31.87	14	32.03	31.80	24.1	120,792	0.02%
2023/08/29	25	32.37	8	32.53	32.30	17	123,359	0.01%
2023/08/28	25	32.47	3	32.42	32.05	22	127,421	0.02%
2023/08/25	35	33.37	9	33.62	33.05	26	128,346	0.02%
2023/08/24	19.2	33.27	14	33.50	33.30	5.2	129,959	0.00%
2023/08/23	79	33.73	31	33.63	33.30	48	133,086	0.04%
2023/08/22	13.5	34.11	46.5	34.15	33.90	-33	134,378	-0.02%
2023/08/21	16	33.01	10	33.59	33.00	6	135,442	0.00%
2023/08/18	44	33.51	27	33.70	33.20	17	136,919	0.01%
2023/08/17	59	33.61	57	33.69	33.50	2	139,316	0.00%
2023/08/16	22.1	33.52	36	33.55	33.50	-13.9	142,573	-0.01%
2023/08/15	46	34.20	27	34.51	34.15	19	147,078	0.01%
2023/08/14	78.1	34.45	10.1	34.23	34.10	68.1	146,864	0.05%
2023/08/11	26.1	35.36	10.1	36.14	35.55	16	145,727	0.01%
2023/08/10	35	36.23	50	35.99	36.60	-15	144,313	-0.01%
2023/08/09	14	36.39	16.1	36.69	36.15	-2.1	143,920	0.00%
2023/08/08	19	35.86	35	35.99	35.80	-16	143,707	-0.01%
2023/08/07	54.1	35.03	49	34.85	35.05	5.1	144,189	0.00%
2023/08/04	11	36.30	9	36.26	36.45	2	144,425	0.00%
2023/08/02	52	36.93	11	37.08	36.70	41	144,143	0.03%
2023/08/01	103	37.34	51	37.40	37.40	52	143,342	0.04%	大買/
2023/07/31	41.1	36.86	9	36.83	36.75	32.1	142,690	0.02%
2023/07/28	18.1	37.33	15	37.44	37.55	3.1	142,083	0.00%
2023/07/27	215	37.47	34	37.78	37.85	181	141,456	0.13%	大買/鉅額交易
2023/07/26	16	37.28	17	37.54	37.10	-1	140,464	0.00%
2023/07/25	19	36.87	31	36.80	36.90	-12	139,896	-0.01%
2023/07/24	28	36.76	13	36.57	36.75	15	139,784	0.01%
2023/07/21	32.3	37.36	8.1	37.50	37.10	24.2	139,327	0.02%
2023/07/20	54	37.31	138	37.51	37.55	-84	138,483	-0.06%	大賣/
2023/07/19	99	37.10	28	36.26	36.10	71	136,849	0.05%
2023/07/18	84	37.26	63	37.62	37.40	21	134,997	0.02%
2023/07/17	16	37.06	21.2	37.15	37.05	-5.2	133,707	0.00%
2023/07/14	140.1	37.50	86.4	37.34	37.05	53.7	132,464	0.04%	大買/
2023/07/13	209.1	39.93	38	39.76	39.75	171.1	128,916	0.13%	大買/鉅額交易
2023/07/12	23	40.73	28.1	40.91	40.90	-5.1	126,050	0.00%
2023/07/11	34	40.24	78	40.47	40.30	-44	124,580	-0.04%
2023/07/10	35	39.78	17	39.76	39.70	18	123,196	0.01%
2023/07/07	31	39.97	30	40.18	39.80	1	122,274	0.00%
2023/07/06	33.1	39.54	17.1	39.75	39.80	16	120,638	0.01%
2023/07/05	96.3	41.02	55.2	41.59	40.00	41.1	118,877	0.03%
2023/07/04	27	40.22	61.1	40.42	40.20	-34.1	114,639	-0.03%
2023/07/03	16	40.14	39	39.90	40.10	-23	113,426	-0.02%
2023/06/30	77.1	40.02	33	39.99	39.80	44.1	111,771	0.04%
2023/06/29	68.3	40.40	64	40.20	40.45	4.3	110,353	0.00%
2023/06/28	26.1	40.86	69.1	40.52	41.25	-43	108,199	-0.04%
2023/06/27	71.9	39.67	41	39.43	39.20	30.9	105,885	0.03%
2023/06/26	30.1	40.62	41.4	40.95	41.35	-11.3	102,709	-0.01%
2023/06/21	68	40.03	40	40.21	40.45	28	100,689	0.03%
2023/06/20	48.3	40.26	59	39.98	39.85	-10.7	98,829	-0.01%
2023/06/19	46.1	40.99	35.2	41.00	40.70	10.9	96,875	0.01%
2023/06/16	70.3	40.77	90.2	40.67	40.20	-19.9	94,814	-0.02%
2023/06/15	170.4	40.71	115.1	40.60	41.35	55.3	90,125	0.06%	大買/大賣/
2023/06/14	140.3	38.89	268.6	38.58	39.65	-128.3	82,366	-0.16%	大買/大賣/鉅額交易
2023/06/13	77.2	35.88	73.1	36.15	36.20	4.1	76,265	0.01%
2023/06/12	108	34.42	172	34.27	34.85	-64	74,525	-0.09%	大買/大賣/
2023/06/09	69	36.10	54	36.24	35.85	15	73,552	0.02%
2023/06/08	101.1	35.40	132.1	35.63	35.90	-31	72,502	-0.04%	大買/大賣/
2023/06/07	129	35.68	63.1	36.02	35.60	65.9	71,507	0.09%	大買/
2023/06/06	14	36.10	51	36.04	35.85	-37	70,950	-0.05%
2023/06/05	39.1	35.71	38.1	36.28	35.55	1	69,179	0.00%
2023/06/02	47.3	36.23	76.4	36.25	36.45	-29.2	67,042	-0.04%
2023/06/01	42.1	34.68	130.2	35.07	36.00	-88.1	63,771	-0.14%	大賣/
2023/05/31	16.1	33.89	72.2	34.03	33.95	-56.1	59,325	-0.09%
2023/05/30	39	33.78	45.4	33.81	33.55	-6.4	57,565	-0.01%
2023/05/29	37.2	33.10	99.1	33.33	33.60	-61.9	55,237	-0.11%
2023/05/26	42.3	32.26	181.1	32.28	32.30	-138.9	51,682	-0.27%	大賣/鉅額交易
2023/05/25	57.1	31.30	85.7	31.51	31.55	-28.6	49,054	-0.06%
2023/05/24	20.3	30.67	23.6	30.86	31.00	-3.3	47,021	-0.01%
2023/05/23	65.2	30.59	40	30.77	30.35	25.2	45,941	0.05%
2023/05/22	74	30.12	129.7	30.38	30.70	-55.7	44,192	-0.13%	大賣/
2023/05/19	87	29.87	194.5	29.45	29.60	-107.5	41,175	-0.26%	大賣/鉅額交易
2023/05/18	11	28.30	8.5	28.29	28.30	2.5	38,279	0.01%
2023/05/17	9	28.03	27	28.05	28.05	-18	37,791	-0.05%
2023/05/16	19	28.12	12.1	28.24	28.05	6.9	37,987	0.02%
2023/05/15	5	27.70	7	28.14	27.80	-2	37,331	-0.01%
2023/05/12	4	27.53	7	27.28	28.00	-3	37,146	-0.01%
2023/05/11	8	27.69	17.1	28.09	27.65	-9.1	36,393	-0.03%
2023/05/10	2	28.10	20	28.31	28.00	-18	35,316	-0.05%
2023/05/09	5	27.21	1	27.20	27.15	4	33,860	0.01%
2023/05/08	1.5	27.17	2	27.35	27.20	-0.5	34,082	0.00%
2023/05/05	22	27.05	1	27.05	27.05	21	34,171	0.06%
2023/05/04	1	27.00	0	0.00	26.95	1	35,153	0.00%
2023/05/03	1	26.95	9	27.09	27.10	-8	36,710	-0.02%
2023/05/02	7	26.88	12	26.94	27.05	-5	37,136	-0.01%
2023/04/28	9	26.78	6.1	26.75	26.85	2.9	37,564	0.01%
2023/04/27	28	26.51	13	26.37	26.35	15	37,696	0.04%
2023/04/26	21	25.33	5	25.15	25.55	16	37,400	0.04%
2023/04/25	51	25.84	2	25.80	25.65	49	37,844	0.13%
2023/04/24	21.1	26.00	0	0.00	25.95	21.1	37,892	0.06%
2023/04/21	6	26.23	9	26.07	26.00	-3	38,839	-0.01%
2023/04/20	11	26.41	0	0.00	26.25	11	38,808	0.03%
2023/04/19	1	26.65	1	26.75	26.65	0	38,802	0.00%
2023/04/18	7.1	26.71	1	26.80	26.65	6.1	38,736	0.02%
2023/04/17	5	27.05	0	0.00	27.05	5	38,771	0.01%
2023/04/14	9	27.22	35	27.36	27.30	-26	38,614	-0.07%
2023/04/13	8	27.47	39.6	27.49	27.25	-31.6	38,894	-0.08%
2023/04/12	3.1	26.70	0	0.00	26.60	3.1	38,246	0.01%
2023/04/11	1	26.70	1	26.80	26.80	0	38,461	0.00%
2023/04/10	8	26.54	3	26.60	26.55	5	38,782	0.01%
2023/04/07	4	26.54	10	26.60	26.50	-6	40,130	-0.01%
2023/04/06	18.1	26.50	0	0.00	26.45	18.1	40,482	0.04%
2023/03/31	2	27.05	3	27.02	26.85	-1	40,614	0.00%
2023/03/30	11	27.01	3	27.02	27.00	8	41,445	0.02%
2023/03/29	16	27.12	45.1	27.21	27.15	-29.1	41,579	-0.07%
2023/03/28	2	26.78	30.1	27.05	26.70	-28.1	41,740	-0.07%
2023/03/27	0.1	26.55	0	26.55	26.60	0.1	41,880	0.00%
2023/03/24	5.1	26.48	7	26.45	26.40	-1.9	42,583	0.00%
2023/03/23	9	26.70	13	26.68	26.60	-4	43,448	-0.01%
2023/03/22	3	26.52	6	26.48	26.60	-3	43,569	-0.01%
2023/03/21	6	26.23	2	26.28	26.15	4	43,636	0.01%
2023/03/20	11.1	26.20	4	26.11	26.20	7.1	43,926	0.02%
2023/03/17	8	26.01	8	25.95	26.10	0	44,419	0.00%
2023/03/16	50.2	26.03	17	25.81	25.75	33.2	44,575	0.07%
2023/03/15	12.2	26.78	28	26.98	26.70	-15.8	44,489	-0.04%
2023/03/14	90.3	26.76	4	26.73	26.50	86.3	45,546	0.19%
2023/03/13	4.1	27.42	4	27.56	27.80	0.1	45,381	0.00%
2023/03/10	43.6	27.87	171	27.79	27.70	-127.4	45,249	-0.28%	大賣/鉅額交易
2023/03/09	19.1	28.62	10	28.60	28.75	9.1	44,861	0.02%
2023/03/08	7	28.24	10	28.25	28.30	-3	45,229	-0.01%
2023/03/07	9	28.33	51	28.30	28.30	-42	47,061	-0.09%
2023/03/06	59	28.34	2	28.45	28.30	57	47,196	0.12%
2023/03/03	6	28.38	21.1	28.47	28.35	-15.1	47,463	-0.03%
2023/03/02	0.2	28.40	5	28.40	28.30	-4.8	47,514	-0.01%
2023/03/01	64.4	28.05	5	28.04	28.05	59.4	47,400	0.13%
2023/02/24	35.2	28.35	6	28.33	28.30	29.2	47,038	0.06%
2023/02/23	8	28.64	2.1	28.68	28.55	5.9	46,949	0.01%
2023/02/22	66.4	28.46	136	28.45	28.50	-69.6	47,364	-0.15%	大賣/
2023/02/21	16.2	29.03	20	29.23	28.90	-3.8	46,997	-0.01%
2023/02/20	56	29.85	28	30.04	29.60	28	46,359	0.06%
2023/02/17	19	29.50	9	29.78	29.30	10	45,261	0.02%
2023/02/16	54	29.64	110	29.61	29.70	-56	44,632	-0.13%	大賣/
2023/02/15	37	28.69	2	28.70	28.50	35	42,653	0.08%
2023/02/14	6	28.83	19.1	28.83	28.85	-13.1	42,477	-0.03%
2023/02/13	26.1	28.43	1.1	28.68	28.20	25	42,233	0.06%
2023/02/10	39	28.51	7	28.64	28.45	32	43,516	0.07%
2023/02/09	2	29.10	0	0.00	29.05	2	44,094	0.00%
2023/02/08	11	29.13	72	29.09	29.10	-61	44,902	-0.14%
2023/02/07	47	29.41	3	29.17	29.20	44	44,953	0.10%
2023/02/06	90	29.39	28.3	29.52	29.45	61.7	44,848	0.14%
2023/02/03	3	29.30	16	29.40	29.30	-13	44,870	-0.03%
2023/02/02	105.3	29.34	14	29.39	29.35	91.3	44,917	0.20%	大買/
2023/02/01	65.3	29.33	191.1	29.83	29.95	-125.8	44,696	-0.28%	大賣/鉅額交易
2023/01/31	0	0.00	63	28.97	29.00	-63	43,648	-0.14%
2023/01/30	44	28.69	56.1	28.82	28.90	-12.1	43,543	-0.03%
2023/01/17	2.3	28.30	11	28.29	28.40	-8.7	43,399	-0.02%
2023/01/16	18	28.55	0.4	28.61	28.50	17.6	43,402	0.04%
2023/01/13	12	28.70	17	28.66	28.65	-5	43,940	-0.01%
2023/01/12	3.3	28.41	9.2	28.42	28.35	-5.8	44,024	-0.01%
2023/01/11	69.3	28.40	129.4	28.82	28.35	-60.1	44,394	-0.14%	大賣/
2023/01/10	0	0.00	5	28.45	28.30	-5	44,381	-0.01%
2023/01/09	2	28.30	7	28.26	28.30	-5	46,172	-0.01%
2023/01/06	3	28.05	3	28.13	28.05	0	49,267	0.00%
2023/01/05	4	28.03	6	28.48	28.00	-2	51,311	0.00%
2023/01/04	13.2	28.07	22.1	28.16	28.20	-8.9	51,783	-0.02%
2023/01/03	9.1	27.57	10	27.78	28.15	-1	52,440	0.00%
2022/12/30	57	28.40	12	28.30	28.15	45	52,944	0.08%
2022/12/29	69	28.03	61	28.02	28.15	8	53,529	0.01%
2022/12/28	15.1	28.30	4.2	28.34	28.20	11	53,881	0.02%
2022/12/27	162.3	29.05	132.3	29.50	28.45	30	54,409	0.06%	大買/大賣/
2022/12/26	66.2	28.21	103	28.44	28.15	-36.8	53,802	-0.07%	大賣/
2022/12/23	72.1	28.11	33	28.30	28.10	39.1	55,178	0.07%
2022/12/22	84	28.24	59.1	28.54	28.70	25	56,577	0.04%
2022/12/21	39	27.37	38	27.59	27.65	1	59,244	0.00%
2022/12/20	45	27.77	30.8	28.23	27.05	14.2	61,158	0.02%
2022/12/19	107	28.44	5	27.95	27.95	102	61,954	0.16%	大買/鉅額交易
2022/12/16	24	28.58	27	28.83	28.60	-3	64,207	0.00%
2022/12/15	31.1	28.37	93.1	28.70	28.75	-62	67,528	-0.09%
2022/12/14	6	27.96	1	28.05	28.20	5	67,576	0.01%
2022/12/13	137.1	27.90	43	27.89	27.75	94.1	69,617	0.14%	大買/
2022/12/12	16.2	28.28	10	28.41	28.05	6.2	70,120	0.01%
2022/12/09	39	28.42	52.1	28.48	28.35	-13.1	70,747	-0.02%
2022/12/08	27.1	28.05	24.3	28.30	28.05	2.7	70,674	0.00%
2022/12/07	33.1	27.99	17.1	27.98	28.00	16.1	70,633	0.02%
2022/12/06	121	28.37	27	28.65	27.80	94	70,668	0.13%	大買/
2022/12/05	113.1	27.90	185.1	28.34	28.40	-72	70,019	-0.10%	大買/大賣/
2022/12/02	14	27.74	1	27.85	27.60	13	69,224	0.02%
2022/12/01	45.3	27.91	124.1	28.13	27.80	-78.9	69,356	-0.11%	大賣/
2022/11/30	105	27.77	51	27.90	27.95	54	69,041	0.08%	大買/
2022/11/29	63.3	27.44	276.2	27.50	28.30	-212.9	68,147	-0.31%	大賣/鉅額交易
2022/11/28	23.1	25.90	12.2	26.21	26.25	10.9	67,058	0.02%
2022/11/25	26	26.37	14.6	26.45	26.05	11.4	67,650	0.02%
2022/11/24	2	26.30	3	26.15	26.15	-1	68,509	0.00%
2022/11/23	1.1	25.96	20.2	26.03	26.05	-19.1	68,800	-0.03%
2022/11/22	2	25.95	7	25.86	25.70	-5	70,333	-0.01%
2022/11/21	170	25.80	3	25.78	25.75	167	73,699	0.23%	大買/鉅額交易
2022/11/18	67	26.35	39	26.45	26.25	28	73,689	0.04%
2022/11/17	12.2	25.83	82.2	26.07	25.95	-70	73,278	-0.10%
2022/11/16	98	25.86	73.5	26.11	25.75	24.5	73,327	0.03%
2022/11/15	30	25.90	12.1	26.04	26.05	18	73,378	0.02%
2022/11/14	10	25.81	10	26.07	26.05	0	73,582	0.00%
2022/11/11	62.2	26.33	40	26.20	25.70	22.2	73,390	0.03%
2022/11/10	25	25.48	15	25.55	25.50	10	73,202	0.01%
2022/11/09	21.2	25.64	14	25.72	25.55	7.2	73,752	0.01%
2022/11/08	103	25.81	38	25.64	25.40	65	73,733	0.09%	大買/
2022/11/07	37	24.56	12	24.53	24.50	25	72,819	0.03%
2022/11/04	9	24.41	18	23.86	25.00	-9	72,333	-0.01%
2022/11/03	15	23.31	23	23.38	23.35	-8	71,899	-0.01%
2022/11/02	5	23.98	2	23.95	23.75	3	72,104	0.00%
2022/11/01	5	23.46	17	23.69	23.85	-12	72,271	-0.02%
2022/10/31	52	23.59	5	23.59	23.40	47	72,665	0.06%
2022/10/28	26	24.01	9	24.07	23.65	17	73,739	0.02%
2022/10/27	6	23.59	27	23.61	23.75	-21	73,993	-0.03%
2022/10/26	18	22.91	41	22.90	22.90	-23	74,386	-0.03%
2022/10/25	14.1	23.37	11	23.16	23.10	3.1	74,883	0.00%
2022/10/24	5	23.56	8	23.65	23.40	-3	75,085	0.00%
2022/10/21	24	23.55	20	23.54	23.15	4	75,819	0.01%
2022/10/20	19	23.29	59	23.15	23.50	-40	75,858	-0.05%
2022/10/19	8.2	24.18	6	24.13	24.10	2.2	75,776	0.00%
2022/10/18	43	24.49	53	24.64	24.30	-10	75,727	-0.01%
2022/10/17	46	23.80	58	23.67	24.25	-12	75,545	-0.02%
2022/10/14	193.2	24.44	167	24.54	24.35	26.2	75,165	0.03%	大買/大賣/
2022/10/13	109.2	25.44	172	27.55	25.15	-62.8	73,789	-0.09%	大買/大賣/
2022/10/12	18	28.05	3	28.27	27.90	15	74,013	0.02%
2022/10/11	32.1	28.22	6	28.25	28.10	26.1	74,680	0.03%
2022/10/07	12	28.95	24	29.20	29.15	-12	75,082	-0.02%
2022/10/06	7	28.14	15.1	28.35	28.60	-8.1	75,752	-0.01%
2022/10/05	14.1	28.00	8	28.18	27.85	6.1	78,491	0.01%
2022/10/04	176	28.61	7	28.20	27.90	169	79,377	0.21%	大買/鉅額交易
2022/10/03	15	28.16	9	28.29	28.00	6	79,710	0.01%
2022/09/30	61.1	27.48	51	27.61	28.20	10.1	80,772	0.01%
2022/09/29	189	28.53	179	28.85	28.80	10	81,050	0.01%	大買/大賣/
2022/09/28	118	28.65	304	29.15	27.90	-186	80,807	-0.23%	大買/大賣/鉅額交易
2022/09/27	98	30.94	38.1	30.69	31.00	60	79,397	0.08%
2022/09/26	50	31.92	57	31.88	31.85	-7	79,096	-0.01%
2022/09/23	118.6	33.19	122.5	32.94	32.75	-3.9	80,227	0.00%	大買/大賣/
2022/09/22	163.3	34.40	134.8	35.03	33.90	28.5	79,488	0.04%	大買/大賣/
2022/09/21	55.6	34.82	30	34.89	35.10	25.6	76,689	0.03%
2022/09/20	15.9	34.83	120.5	34.79	35.10	-104.6	76,762	-0.14%	大賣/鉅額交易
2022/09/19	72.2	34.08	64.1	34.19	33.95	8.1	76,251	0.01%
2022/09/16	28.2	33.82	30	34.09	33.95	-1.8	77,260	0.00%
2022/09/15	23	33.61	33	33.86	33.75	-10	78,936	-0.01%
2022/09/14	7	33.17	5.2	33.18	33.45	1.9	82,255	0.00%
2022/09/13	20	33.85	2.1	33.82	33.85	17.9	84,598	0.02%
2022/09/12	0.2	33.70	15	33.97	33.90	-14.8	86,097	-0.02%
2022/09/08	7	33.02	21	33.08	33.15	-14	89,164	-0.02%
2022/09/07	20	32.32	4	32.28	32.20	16	90,172	0.02%
2022/09/06	17.1	32.90	17.1	33.04	32.70	0	90,728	0.00%
2022/09/05	44	32.81	5	32.76	32.60	39	92,084	0.04%
2022/09/02	34	33.26	10	33.28	32.80	24	93,294	0.03%
2022/09/01	85	33.66	56	33.89	33.65	29	94,256	0.03%
2022/08/31	14.3	33.58	47.6	34.01	33.75	-33.3	94,305	-0.04%
2022/08/30	32	33.14	12	33.08	33.00	20	94,290	0.02%
2022/08/29	101	32.76	72	32.94	32.60	29	95,204	0.03%	大買/
2022/08/26	25.6	33.73	116	33.81	34.15	-90.5	95,233	-0.09%	大賣/
2022/08/25	6	31.95	7	32.12	31.85	-1	94,523	0.00%
2022/08/24	4.5	31.72	1	31.65	31.55	3.5	95,461	0.00%
2022/08/23	9	31.80	12	31.83	31.80	-3	100,430	0.00%
2022/08/22	19	31.93	15	31.49	32.00	4	102,627	0.00%
2022/08/19	19	31.82	3	31.77	31.70	16	103,937	0.02%
2022/08/18	37	32.25	36	32.26	32.30	1	105,384	0.00%
2022/08/17	9	32.24	9	32.36	32.20	0	107,044	0.00%
2022/08/16	10	31.96	6	32.07	32.10	4	107,782	0.00%
2022/08/15	14	31.46	3	31.53	31.60	11	108,796	0.01%
2022/08/12	30	31.83	24	31.83	31.75	6	109,850	0.01%
2022/08/11	2	32.30	28	31.97	31.95	-26	112,567	-0.02%
2022/08/10	8	31.61	6	31.73	31.65	2	113,440	0.00%
2022/08/09	23	31.69	6	31.76	31.60	17	114,936	0.01%
2022/08/08	11	31.26	22.1	31.62	31.65	-11.1	116,329	-0.01%
2022/08/05	5	31.55	12	31.15	31.70	-7	119,333	-0.01%
2022/08/04	38	30.34	16.1	30.05	30.55	21.9	123,675	0.02%
2022/08/03	53	30.94	7.2	30.75	30.75	45.8	124,038	0.04%
2022/08/02	70	31.83	30.2	31.82	31.55	39.8	124,855	0.03%
2022/08/01	50	33.19	7.2	33.22	32.95	42.8	125,884	0.03%
2022/07/29	2	33.88	6	33.93	33.90	-4	126,359	0.00%
2022/07/28	17.1	33.84	7	34.47	33.60	10.1	127,707	0.01%
2022/07/27	25	33.96	33	34.19	34.30	-8	128,412	-0.01%
2022/07/26	112	33.87	112	34.04	33.80	0	130,003	0.00%	大買/大賣/
2022/07/25	7.3	33.61	8.3	33.66	33.95	-1	132,455	0.00%
2022/07/22	4.2	34.23	23	34.05	34.15	-18.8	133,787	-0.01%
2022/07/21	191	34.41	24.2	34.01	34.25	166.8	136,095	0.12%	大買/鉅額交易
2022/07/20	85	34.47	62	34.21	34.00	23	138,831	0.02%
2022/07/19	37.2	33.78	263.4	33.84	34.15	-226.2	139,958	-0.16%	大賣/鉅額交易
2022/07/18	12.2	32.97	51	33.08	33.15	-38.8	140,182	-0.03%
2022/07/15	84	32.44	35	32.39	32.35	49	140,536	0.03%
2022/07/14	149.1	32.87	95	33.15	32.90	54.1	142,385	0.04%	大買/
2022/07/13	92.3	32.91	129.2	33.67	33.00	-36.9	143,843	-0.03%	大賣/
2022/07/12	138	31.65	68	31.93	31.65	70	144,495	0.05%	大買/
2022/07/11	22	32.24	17	32.80	32.80	5	147,671	0.00%
2022/07/08	95	32.79	231	32.51	32.10	-136	154,058	-0.09%	大賣/鉅額交易
2022/07/07	61	31.65	116.2	32.10	32.40	-55.2	161,643	-0.03%	大賣/
2022/07/06	126	31.86	81	31.91	31.60	45	163,831	0.03%	大買/
2022/07/05	40	31.94	107	32.14	32.30	-67	165,592	-0.04%	大賣/
2022/07/04	31.2	30.77	24	31.03	31.05	7.2	166,621	0.00%
2022/07/01	202	31.10	18	30.33	29.75	184	168,453	0.11%	大買/鉅額交易
2022/06/30	36.3	31.69	332	31.86	31.65	-295.7	168,841	-0.18%	大賣/鉅額交易
2022/06/29	22	31.15	43	31.29	31.60	-21	168,883	-0.01%
2022/06/28	30	30.75	22	30.73	31.20	8	169,130	0.00%
2022/06/27	81	31.14	66	31.38	31.20	15	169,867	0.01%
2022/06/24	86	30.71	48.3	30.48	30.30	37.7	170,737	0.02%
2022/06/23	294	30.83	115	30.82	30.35	179	169,859	0.11%	大買/大賣/鉅額交易
2022/06/22	255.3	31.54	437	31.84	31.75	-181.7	169,261	-0.11%	大買/大賣/鉅額交易
2022/06/21	90	30.46	122	30.93	31.55	-32	167,962	-0.02%	大賣/
2022/06/20	135	29.64	124	29.79	28.70	11	167,436	0.01%	大買/大賣/
2022/06/17	244	29.85	54	30.06	29.90	190	168,281	0.11%	大買/鉅額交易
2022/06/16	68	32.56	58	32.18	31.45	10	167,078	0.01%
2022/06/15	51	32.50	47	32.37	32.10	4	169,917	0.00%
2022/06/14	88	31.90	123	32.00	32.35	-35	175,565	-0.02%	大賣/
2022/06/13	63	32.81	189.1	32.83	32.65	-126.1	177,186	-0.07%	大賣/鉅額交易
2022/06/10	133	33.22	80.1	33.24	32.85	52.9	178,491	0.03%	大買/
2022/06/09	48	33.96	59	33.71	34.15	-11	178,212	-0.01%
2022/06/08	78	33.85	54	34.19	33.85	24	179,405	0.01%
2022/06/07	72.2	34.46	57.8	34.53	34.10	14.4	182,089	0.01%
2022/06/06	75.5	35.01	54.3	34.96	34.90	21.2	183,639	0.01%
2022/06/02	99.5	35.08	82.5	34.99	35.50	17	186,884	0.01%
2022/06/01	14	34.32	32.2	34.31	34.20	-18.2	188,957	-0.01%
2022/05/31	58.4	34.09	51.1	34.22	34.10	7.3	191,612	0.00%
2022/05/30	29.2	34.03	106.2	34.20	34.20	-77	191,231	-0.04%	大賣/
2022/05/27	36.3	33.32	52.4	33.39	32.90	-16	193,703	-0.01%
2022/05/26	106	33.43	106	33.50	32.85	0	196,971	0.00%	大買/大賣/
2022/05/25	78.3	33.19	143	32.89	33.55	-64.7	201,732	-0.03%	大賣/
2022/05/24	40	32.29	35	31.99	31.95	5	209,891	0.00%
2022/05/23	55	31.97	74	32.13	32.35	-19	216,163	-0.01%
2022/05/20	38	30.79	40	30.94	30.70	-2	221,814	0.00%
2022/05/19	137	30.11	55	30.43	30.75	82	226,788	0.04%	大買/
2022/05/18	53	32.20	35	32.35	31.75	18	234,923	0.01%
2022/05/17	84	31.75	64.2	31.88	31.80	19.8	243,387	0.01%
2022/05/16	94	31.74	72	31.95	32.25	22	247,932	0.01%
2022/05/13	137	31.41	193.2	31.41	31.80	-56.2	253,732	-0.02%	大買/大賣/
2022/05/12	220.4	32.49	148.3	33.31	31.15	72.1	254,671	0.03%	大買/大賣/
2022/05/11	70.3	34.89	103	34.97	34.55	-32.7	254,975	-0.01%	大賣/
2022/05/10	32.1	34.58	22	34.94	35.70	10.1	257,234	0.00%
2022/05/09	51	35.43	30.3	35.40	35.00	20.7	259,304	0.01%
2022/05/06	45.4	35.62	32	35.91	36.20	13.4	260,951	0.01%
2022/05/05	40.5	35.82	24	35.95	35.90	16.5	261,435	0.01%
2022/05/04	79	35.91	94	36.06	35.70	-15	259,883	-0.01%
2022/05/03	24	35.63	26.2	35.75	35.50	-2.2	258,777	0.00%
2022/04/29	94.4	35.51	181.7	35.02	35.65	-87.3	257,165	-0.03%	大賣/
2022/04/28	89	34.29	37.5	34.43	33.75	51.5	254,926	0.02%
2022/04/27	103.8	33.97	62.1	34.11	34.60	41.7	253,462	0.02%	大買/
2022/04/26	192.1	35.91	146	35.81	35.05	46.1	251,105	0.02%	大買/大賣/
2022/04/25	58.5	34.88	22.8	35.16	36.25	35.7	247,302	0.01%
2022/04/22	94	35.45	41.4	36.01	36.15	52.6	244,832	0.02%
2022/04/21	20.4	35.47	233.1	35.20	35.65	-212.7	243,174	-0.09%	大賣/鉅額交易
2022/04/20	77.2	35.41	63.6	35.40	34.80	13.6	242,518	0.01%
2022/04/19	84.4	35.33	52.3	35.46	35.35	32.1	240,763	0.01%
2022/04/18	165.8	34.95	46.5	35.01	34.45	119.3	238,385	0.05%	大買/鉅額交易
2022/04/15	50.4	36.66	31	36.56	36.30	19.4	235,455	0.01%
2022/04/14	87	36.56	251	36.48	37.35	-164	233,728	-0.07%	大賣/鉅額交易
2022/04/13	237	35.63	397.3	35.61	35.25	-160.3	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	57.1	33.41	135	33.83	34.10	-77.9	218,849	-0.04%	大賣/
2022/04/11	107.7	33.40	85.5	33.57	33.65	22.2	215,853	0.01%	大買/
2022/04/08	45.1	33.42	101	33.34	33.75	-55.9	214,422	-0.03%	大賣/
2022/04/07	312.2	33.28	7.8	32.68	32.00	304.4	212,367	0.14%	大買/鉅額交易
2022/04/06	74.8	32.96	316.1	33.56	34.20	-241.3	209,863	-0.11%	大賣/鉅額交易
2022/04/01	22.2	32.60	121	32.81	33.00	-98.8	207,903	-0.05%	大賣/
2022/03/31	81	32.57	23	32.80	32.25	58	207,130	0.03%
2022/03/30	17	32.89	31.5	32.75	32.20	-14.5	207,403	-0.01%
2022/03/29	34.2	32.65	109	32.58	32.30	-74.8	206,220	-0.04%	大賣/
2022/03/28	6.8	31.11	5	30.86	31.25	1.8	204,369	0.00%
2022/03/25	127	31.51	53	31.11	31.00	74	204,483	0.04%	大買/
2022/03/24	199.3	31.54	98	31.55	31.55	101.3	203,698	0.05%	大買/鉅額交易
2022/03/23	232	32.56	25.3	32.60	32.45	206.7	202,526	0.10%	大買/鉅額交易
2022/03/22	91	32.18	22	32.47	32.20	69	202,413	0.03%
2022/03/21	66.5	33.38	228.5	33.47	33.05	-162	201,588	-0.08%	大賣/鉅額交易
2022/03/18	307	33.07	259.7	33.39	33.50	47.3	202,480	0.02%	大買/大賣/
2022/03/17	367	33.33	225.3	32.83	33.55	141.7	202,948	0.07%	大買/大賣/鉅額交易
2022/03/16	98.8	30.65	123.3	30.74	31.00	-24.5	202,345	-0.01%	大賣/
2022/03/15	216.2	29.87	283	30.17	29.50	-66.9	206,672	-0.03%	大買/大賣/
2022/03/14	134	29.97	81	29.88	29.60	53	208,853	0.03%	大買/
2022/03/11	272.3	29.81	228	29.66	30.25	44.3	211,975	0.02%	大買/大賣/
2022/03/10	111.3	30.07	190.3	30.02	29.80	-79	211,938	-0.04%	大買/大賣/
2022/03/09	326	28.54	79	28.37	28.30	247	210,120	0.12%	大買/鉅額交易
2022/03/08	68	28.69	63	28.40	27.95	5	209,391	0.00%
2022/03/07	213	30.60	121	30.08	29.80	92	206,618	0.04%	大買/大賣/
2022/03/04	192	32.43	172.5	32.68	32.05	19.5	205,273	0.01%	大買/大賣/
2022/03/03	84.8	32.58	153.1	32.60	32.70	-68.3	206,153	-0.03%	大賣/
2022/03/02	187	31.40	136.4	31.30	31.40	50.6	207,895	0.02%	大買/大賣/
2022/03/01	152.2	32.33	131	32.65	32.10	21.2	209,268	0.01%	大買/大賣/
2022/02/25	172.5	33.49	152.3	33.46	32.25	20.2	209,948	0.01%	大買/大賣/
2022/02/24	283.2	33.74	278	33.69	33.00	5.2	206,874	0.00%	大買/大賣/
2022/02/23	121.1	33.94	90.3	34.12	35.50	30.8	200,874	0.02%	大買/
2022/02/22	157	32.73	440	32.49	32.95	-283	197,493	-0.14%	大買/大賣/鉅額交易
2022/02/21	392	33.37	361.9	33.34	32.40	30.2	194,400	0.02%	大買/大賣/
2022/02/18	667.5	34.77	532.5	34.88	35.00	135	194,210	0.07%	大買/大賣/鉅額交易
2022/02/17	171.7	33.34	450.2	33.20	34.80	-278.5	193,957	-0.14%	大買/大賣/鉅額交易
2022/02/16	216.6	32.00	223.5	32.19	31.65	-6.9	187,954	0.00%	大買/大賣/
2022/02/15	123.8	31.05	182.3	30.99	31.25	-58.5	186,760	-0.03%	大買/大賣/
2022/02/14	226	29.40	133	29.50	29.10	93.1	185,349	0.05%	大買/大賣/
2022/02/11	201	29.58	321.8	29.73	30.15	-120.8	187,608	-0.06%	大買/大賣/鉅額交易
2022/02/10	91.5	28.82	188.2	28.94	28.85	-96.7	187,661	-0.05%	大賣/
2022/02/09	62.5	28.32	198	28.36	28.40	-135.5	188,780	-0.07%	大賣/鉅額交易
2022/02/08	67.5	27.15	128.5	27.43	27.35	-61	186,505	-0.03%	大賣/
2022/02/07	14	25.21	37.1	25.67	26.40	-23.1	185,701	-0.01%
2022/01/26	5	24.02	16	24.02	24.00	-11	185,914	-0.01%
2022/01/25	22	23.69	17	23.65	23.55	5	188,781	0.00%
2022/01/24	99	24.26	16	24.01	24.35	83	190,016	0.04%
2022/01/21	38	24.63	18	24.47	24.35	20	189,644	0.01%
2022/01/20	8	25.24	4	25.05	25.30	4	189,245	0.00%
2022/01/19	7	25.25	21	25.41	25.10	-14	188,848	-0.01%
2022/01/18	41	25.95	28	25.80	25.60	13	188,171	0.01%
2022/01/17	7	25.51	5	25.65	25.90	2	187,860	0.00%
2022/01/14	6	25.25	2	25.35	25.45	4	187,499	0.00%
2022/01/13	70	25.27	26	25.26	25.10	44	186,821	0.02%
2022/01/12	91	25.54	9	25.60	25.30	82	185,939	0.04%
2022/01/11	39	26.24	12	26.33	26.15	27	185,300	0.01%
2022/01/10	55	26.66	42	26.33	26.25	13	184,687	0.01%
2022/01/07	111	27.03	69	27.22	27.00	42	183,612	0.02%	大買/
2022/01/06	16	27.33	8	27.43	27.30	8	181,086	0.00%
2022/01/05	17	27.38	50	27.61	27.30	-33	180,570	-0.02%
2022/01/04	39	26.83	40	27.06	27.25	-1	179,822	0.00%
2022/01/03	47	27.03	18.5	27.12	26.85	28.5	178,680	0.02%
2021/12/30	19.6	27.63	13	27.50	27.95	6.6	177,148	0.00%
2021/12/29	23	27.70	52	27.59	27.25	-29	176,277	-0.02%
2021/12/28	56	27.30	55	27.49	27.40	1	175,596	0.00%
2021/12/27	13	26.70	31.3	27.09	27.40	-18.3	176,831	-0.01%
2021/12/24	34.2	27.19	26	27.35	26.80	8.2	176,270	0.00%
2021/12/23	1.1	26.90	5	26.90	26.60	-3.9	174,968	0.00%
2021/12/22	11	26.85	13.3	26.82	26.60	-2.3	174,588	0.00%
2021/12/21	21	26.55	13.3	26.84	26.75	7.7	174,222	0.00%
2021/12/20	19.5	26.75	29.1	26.76	27.25	-9.6	173,434	-0.01%
2021/12/17	21	26.67	66	26.92	26.40	-45	172,341	-0.03%
2021/12/16	115.1	27.03	61	27.00	26.80	54.1	171,136	0.03%	大買/
2021/12/15	105	26.89	74	26.89	27.25	31	169,131	0.02%	大買/
2021/12/14	67	26.65	56.5	26.57	26.20	10.6	167,078	0.01%
2021/12/13	192.6	28.49	115.5	28.33	27.60	77.1	163,366	0.05%	大買/大賣/
2021/12/10	195.7	29.93	151	29.84	29.30	44.7	158,566	0.03%	大買/大賣/
2021/12/09	261.6	29.65	310.8	29.70	30.10	-49.1	152,589	-0.03%	大買/大賣/
2021/12/08	113.3	27.84	167	28.32	28.65	-53.7	144,806	-0.04%	大買/大賣/
2021/12/07	224.4	26.91	107.5	27.25	27.90	116.9	139,757	0.08%	大買/大賣/鉅額交易
2021/12/06	97	25.89	95.4	25.89	26.20	1.6	135,361	0.00%
2021/12/03	108.1	25.66	103	25.40	25.15	5.1	133,389	0.00%	大買/大賣/
2021/12/02	34.4	25.12	221	25.01	25.00	-186.6	131,359	-0.14%	大賣/鉅額交易
2021/12/01	48.2	25.13	50.8	25.21	25.85	-2.6	129,445	0.00%
2021/11/30	142	25.52	164.3	25.38	25.20	-22.3	127,572	-0.02%	大買/大賣/
2021/11/29	218.3	24.19	68	24.02	23.75	150.3	124,348	0.12%	大買/鉅額交易
2021/11/26	141.2	26.39	425	27.09	25.85	-283.8	119,821	-0.24%	大買/大賣/鉅額交易
2021/11/25	428	28.60	315.1	28.98	28.70	112.9	113,469	0.10%	大買/大賣/鉅額交易
2021/11/24	229.1	27.11	228.3	26.96	28.35	0.8	107,192	0.00%	大買/大賣/
2021/11/23	182.5	26.43	127	26.31	25.80	55.5	101,841	0.05%	大買/大賣/
2021/11/22	270	27.04	231	26.58	26.40	39	98,347	0.04%	大買/大賣/
2021/11/19	209	27.34	199.1	27.44	27.20	9.9	94,565	0.01%	大買/大賣/
2021/11/18	215	28.43	212.1	28.35	28.30	2.9	91,015	0.00%	大買/大賣/
2021/11/17	299.2	28.26	304.3	28.44	29.25	-5.1	87,888	-0.01%	大買/大賣/
2021/11/16	344.4	27.94	333.8	28.18	28.00	10.6	81,996	0.01%	大買/大賣/
2021/11/15	228	26.18	232	26.28	26.75	-4	71,339	-0.01%	大買/大賣/
2021/11/12	129.1	26.10	141.8	26.28	26.40	-12.7	68,470	-0.02%	大買/大賣/
2021/11/11	231.7	26.89	162.5	26.78	27.10	69.2	63,481	0.11%	大買/大賣/
2021/11/10	326.6	25.14	387.1	25.32	25.75	-60.5	57,761	-0.10%	大買/大賣/
2021/11/09	280	24.07	336.4	24.28	24.95	-56.4	52,564	-0.11%	大買/大賣/
2021/11/08	210	22.65	276.2	22.92	23.50	-66.2	47,885	-0.14%	大買/大賣/
2021/11/05	61	21.56	145.6	21.52	21.60	-84.6	43,970	-0.19%	大賣/
2021/11/04	135.2	21.47	150.1	21.60	21.00	-14.9	45,051	-0.03%	大買/大賣/
2021/11/03	208	20.76	183	20.97	20.70	25	43,869	0.06%	大買/大賣/
2021/11/02	151	20.03	295	20.39	20.50	-144	42,033	-0.34%	大買/大賣/鉅額交易
2021/11/01	262.3	19.59	68.1	19.65	19.65	194.2	39,051	0.50%	大買/鉅額交易
2021/10/29	39	18.67	126	18.75	18.85	-87	37,220	-0.23%	大賣/
2021/10/28	105	18.49	15	18.53	18.60	90	36,898	0.24%	大買/
2021/10/27	20.2	18.16	1	18.15	18.15	19.2	36,640	0.05%
2021/10/26	7	18.39	0	0.00	18.30	7	36,933	0.02%
2021/10/25	4	18.46	4	18.45	18.35	0	37,273	0.00%
2021/10/22	1	18.25	6	18.24	18.20	-5	37,815	-0.01%
2021/10/21	11	18.67	2	18.78	18.40	9	38,612	0.02%
2021/10/20	1	18.75	11	18.95	18.65	-10	39,060	-0.03%
2021/10/19	12	18.78	14	18.96	18.90	-2	39,864	-0.01%
2021/10/18	8	18.49	2	18.53	18.55	6	39,850	0.02%
2021/10/15	3.1	18.45	1	18.30	18.50	2.1	40,834	0.01%
2021/10/14	18	18.40	1	18.25	18.20	17	41,232	0.04%
2021/10/13	6	18.63	15	18.64	18.70	-9	41,310	-0.02%
2021/10/12	1	18.40	2	18.55	18.30	-1	41,430	0.00%
2021/10/08	4	18.18	2	18.35	18.35	2	42,155	0.00%
2021/10/07	6	18.27	4	18.34	18.25	2	43,612	0.00%
2021/10/06	2	18.40	5	18.37	18.20	-3	45,350	-0.01%
2021/10/05	2	18.50	2	18.50	18.70	0	46,385	0.00%
2021/10/04	29	19.04	37	19.55	18.50	-8	46,682	-0.02%
2021/10/01	8	18.73	57	18.73	18.50	-49	45,616	-0.11%
2021/09/30	1	18.95	16	18.94	18.90	-15	46,679	-0.03%
2021/09/29	1	18.35	16	18.47	18.60	-15	47,131	-0.03%
2021/09/28	1	18.25	110	18.50	18.60	-109	47,740	-0.23%	大賣/鉅額交易
2021/09/27	1	18.30	3	18.20	18.35	-2	48,343	0.00%
2021/09/24	1	17.85	11	17.87	17.90	-10	50,002	-0.02%
2021/09/23	3	17.50	2.1	17.39	17.65	0.9	50,895	0.00%
2021/09/22	2	17.13	1	17.15	17.15	1	52,750	0.00%
2021/09/17	2	17.45	10	17.57	17.55	-8	54,859	-0.01%
2021/09/16	2	17.35	8	17.40	17.35	-6	57,256	-0.01%
2021/09/15	1	17.45	4	17.46	17.35	-3	59,561	-0.01%
2021/09/14	1	17.60	2	17.78	17.50	-1	62,382	0.00%
2021/09/13	2	17.75	1	17.95	17.70	1	73,236	0.00%
2021/09/10	2	17.70	3	17.58	17.80	-1	80,826	0.00%
2021/09/09	6	17.43	6	17.35	17.30	0	82,756	0.00%
2021/09/08	6	17.84	2	17.88	17.80	4	83,818	0.00%
2021/09/07	3	17.73	2	17.90	17.90	1	85,646	0.00%
2021/09/06	4	17.73	15	17.70	17.70	-11	87,128	-0.01%
2021/09/03	6	18.37	3	18.32	18.20	3	89,262	0.00%
2021/09/02	10	18.59	5	18.48	18.45	5	91,633	0.01%
2021/09/01	107	19.18	19	18.86	18.85	88	94,140	0.09%	大買/
2021/08/31	20	19.20	12	19.22	19.20	8	98,050	0.01%
2021/08/30	1	19.05	1	19.15	19.00	0	102,615	0.00%
2021/08/27	3	18.87	9	19.04	19.05	-6	113,704	-0.01%
2021/08/26	13.1	19.01	6	18.98	18.90	7.1	114,921	0.01%
2021/08/25	3	18.73	4	18.80	18.95	-1	116,884	0.00%
2021/08/24	57	18.77	19	18.72	18.65	38	117,844	0.03%
2021/08/23	30.5	18.94	40	18.87	19.10	-9.5	118,241	-0.01%
2021/08/20	17	18.20	18	18.32	18.05	-1	120,353	0.00%
2021/08/19	21	18.67	32	18.43	18.35	-11	123,086	-0.01%
2021/08/18	74	17.98	54	18.12	18.50	20	122,758	0.02%
2021/08/17	3	18.22	22	18.25	18.35	-19	122,033	-0.02%
2021/08/16	22	18.41	8.4	18.29	18.20	13.6	122,294	0.01%
2021/08/13	76	19.28	85	19.56	18.80	-9	122,098	-0.01%
2021/08/12	21	18.81	4	19.04	18.75	17	121,341	0.01%
2021/08/11	35	18.77	25	18.89	18.45	10	121,801	0.01%
2021/08/10	246	19.40	142	19.23	19.40	104	121,967	0.09%	大買/大賣/鉅額交易
2021/08/09	21	19.58	85	19.84	20.00	-64	120,625	-0.05%
2021/08/06	1	18.30	6	18.33	18.20	-5	120,024	0.00%
2021/08/05	2	18.25	17.8	18.27	18.15	-15.8	122,038	-0.01%
2021/08/04	5	18.20	22.1	18.21	18.20	-17.1	123,277	-0.01%
2021/08/03	11	18.21	5	18.15	18.15	6	125,381	0.00%
2021/08/02	26	18.08	23	18.24	18.50	3	126,728	0.00%
2021/07/30	28	18.62	13	18.33	18.25	15	128,275	0.01%
2021/07/29	14	18.53	22	18.70	18.95	-8	129,505	-0.01%
2021/07/28	32	18.35	52	18.51	18.50	-20	130,901	-0.02%
2021/07/27	26	19.37	40	19.08	18.90	-14	133,244	-0.01%
2021/07/26	70	19.04	24	18.77	18.80	46	133,790	0.03%
2021/07/23	15	18.79	52	18.78	19.10	-37	134,889	-0.03%
2021/07/22	19	18.21	1	18.30	18.00	18	137,925	0.01%
2021/07/21	41	18.42	22.5	18.03	18.10	18.5	139,472	0.01%
2021/07/20	20	18.71	6	18.74	18.65	14	140,025	0.01%
2021/07/19	13	19.09	9	19.36	19.20	4	142,805	0.00%
2021/07/16	7	19.16	111.1	19.34	19.10	-104.1	149,363	-0.07%	大賣/鉅額交易
2021/07/15	95	19.41	18.1	19.26	19.55	76.9	152,466	0.05%
2021/07/14	49.1	18.43	41	18.50	18.50	8.1	152,523	0.01%
2021/07/13	78.1	19.02	26	18.89	18.70	52.1	153,671	0.03%
2021/07/12	48	19.83	113	19.90	19.70	-65	152,816	-0.04%	大賣/
2021/07/09	18	20.23	177	20.24	20.10	-159	152,497	-0.10%	大賣/鉅額交易
2021/07/08	68	20.55	13	20.82	20.55	55	155,389	0.04%
2021/07/07	34	20.91	22	21.14	20.75	12	159,656	0.01%
2021/07/06	52	20.82	31.2	20.81	20.75	20.8	159,274	0.01%
2021/07/05	32	20.13	51	20.36	20.60	-19	159,608	-0.01%
2021/07/02	63	20.40	65	20.26	20.15	-2	159,522	0.00%
2021/07/01	45	20.70	35.7	20.76	20.35	9.3	158,807	0.01%
2021/06/30	37	20.27	99	20.35	20.15	-62	157,185	-0.04%
2021/06/29	111	20.21	74.5	20.17	20.05	36.5	156,660	0.02%	大買/
2021/06/28	73	20.93	48	20.97	20.85	25	155,261	0.02%
2021/06/25	103	21.20	105	21.35	21.55	-2	154,111	0.00%	大買/大賣/
2021/06/24	53	21.21	16	21.22	20.95	37	152,547	0.02%
2021/06/23	118	20.94	107	20.70	20.95	11	150,628	0.01%	大買/大賣/
2021/06/22	560	22.79	537	22.80	21.15	23	148,126	0.02%	大買/大賣/
2021/06/21	180	21.40	318	21.66	22.10	-138	137,962	-0.10%	大買/大賣/鉅額交易
2021/06/18	84	20.58	47	20.31	20.10	37	131,151	0.03%
2021/06/17	21	19.87	6	20.18	20.30	15	131,122	0.01%
2021/06/16	22	20.06	14	20.25	19.65	8	130,451	0.01%
2021/06/15	30	20.11	3	20.20	20.10	27	129,022	0.02%
2021/06/11	71	20.50	34	20.35	20.20	37	128,197	0.03%
2021/06/10	83	20.46	58.1	20.36	20.70	24.9	127,350	0.02%
2021/06/09	142	20.55	92	20.85	20.35	50	125,152	0.04%	大買/
2021/06/08	276	21.34	354.2	21.18	21.45	-78.2	123,106	-0.06%	大買/大賣/
2021/06/07	346	20.95	146	20.89	20.35	200	119,378	0.17%	大買/大賣/鉅額交易
2021/06/04	334	21.64	364.6	21.72	21.50	-30.6	114,946	-0.03%	大買/大賣/
2021/06/03	42	20.02	140.2	20.04	20.05	-98.2	105,016	-0.09%	大賣/
2021/06/02	62	18.02	39	18.12	18.25	23	104,032	0.02%
2021/06/01	44	17.57	150	17.70	18.00	-106	102,455	-0.10%	大賣/鉅額交易
2021/05/31	23	17.40	74	17.37	17.00	-51	101,943	-0.05%
2021/05/28	36	17.60	27	17.85	17.40	9	102,212	0.01%
2021/05/27	40	16.45	129	16.91	17.15	-89	101,426	-0.09%	大賣/
2021/05/26	12	15.51	18	15.40	15.60	-6	103,132	-0.01%
2021/05/25	6	15.38	8	15.42	15.20	-2	106,981	0.00%
2021/05/24	6	15.15	2	15.28	15.25	4	108,044	0.00%
2021/05/21	3	15.05	2	15.13	15.20	1	110,583	0.00%
2021/05/20	12	14.97	7	14.89	14.85	5	111,913	0.00%
2021/05/19	12	14.77	61	15.03	15.30	-49	111,530	-0.04%
2021/05/18	10	14.05	132	14.12	14.45	-122	110,577	-0.11%	大賣/鉅額交易
2021/05/17	103	13.54	27	13.72	13.15	76	109,777	0.07%	大買/
2021/05/14	29	14.49	56	14.68	14.60	-27	108,975	-0.02%
2021/05/13	42	14.56	77	14.63	14.70	-35	107,947	-0.03%
2021/05/12	112	15.55	8	15.94	15.25	104	105,731	0.10%	大買/鉅額交易
2021/05/11	88.8	17.04	84.6	17.58	16.90	4.2	104,281	0.00%
2021/05/10	25.8	17.07	95.2	17.21	17.50	-69.4	102,378	-0.07%
2021/05/07	69	16.07	30.1	16.30	16.65	38.9	101,205	0.04%
2021/05/06	42	16.56	93	16.66	16.45	-51	100,146	-0.05%
2021/05/05	36	16.80	35.3	16.80	16.80	0.7	99,234	0.00%
2021/05/04	124.3	17.26	87.5	17.64	17.15	36.8	97,487	0.04%	大買/
2021/05/03	64	18.34	152	18.52	17.95	-88	94,528	-0.09%	大賣/
2021/04/29	91	19.00	67	19.09	18.90	24	93,081	0.03%
2021/04/28	272.5	19.71	100	19.81	19.45	172.5	91,449	0.19%	大買/鉅額交易
2021/04/27	40	19.32	94.4	19.45	19.30	-54.4	87,792	-0.06%
2021/04/26	88	18.86	206	18.88	18.90	-118	85,824	-0.14%	大賣/鉅額交易
2021/04/23	330.5	18.90	131	18.92	18.70	199.5	84,547	0.24%	大買/大賣/鉅額交易
2021/04/22	612.8	20.06	339	20.28	19.30	273.8	81,802	0.33%	大買/大賣/鉅額交易
2021/04/21	131	18.61	123	18.58	19.05	8	74,928	0.01%	大買/大賣/
2021/04/20	41	17.80	48	17.81	17.80	-7	71,346	-0.01%
2021/04/19	109	17.86	62	17.99	18.05	47	70,459	0.07%	大買/
2021/04/16	65	17.11	382	17.13	17.15	-317	67,941	-0.47%	大賣/鉅額交易
2021/04/15	13.2	17.07	13.1	17.11	17.05	0.1	66,944	0.00%
2021/04/14	66.1	17.39	257.1	17.24	17.00	-191	66,245	-0.29%	大賣/鉅額交易
2021/04/13	347	17.17	75	17.15	17.45	272	62,734	0.43%	大買/鉅額交易
2021/04/12	77	16.05	45	16.07	16.20	32	57,680	0.06%
2021/04/09	41	15.99	12	16.08	15.80	29	57,093	0.05%
2021/04/08	3	15.85	25	15.89	15.95	-22	56,070	-0.04%
2021/04/07	3	15.67	4	15.68	15.65	-1	55,658	0.00%
2021/04/06	6	15.62	25	15.67	15.60	-19	56,202	-0.03%
2021/04/01	24	15.70	23	15.75	15.75	1	56,549	0.00%
2021/03/31	24	15.60	55	15.64	15.70	-31	56,273	-0.06%
2021/03/30	88	15.55	26	15.86	15.50	62	56,115	0.11%
2021/03/29	17	15.91	9	16.14	15.90	8	56,481	0.01%
2021/03/26	23	15.51	3	15.62	15.80	20	57,154	0.03%
2021/03/25	3	15.20	20	15.22	15.35	-17	58,113	-0.03%
2021/03/24	30	15.44	34	15.28	15.30	-4	58,920	-0.01%
2021/03/23	28	15.77	20	15.84	15.60	8	58,569	0.01%
2021/03/22	36	16.27	88	16.15	16.20	-52	58,611	-0.09%
2021/03/19	13	15.70	8	15.83	16.00	5	59,825	0.01%
2021/03/18	18	15.69	4	15.94	15.70	14	59,692	0.02%
2021/03/17	8.1	15.82	2	15.90	15.80	6.1	59,603	0.01%
2021/03/16	15	15.94	15	15.88	15.80	0	59,039	0.00%
2021/03/15	2	15.40	5	15.51	15.45	-3	57,676	-0.01%
2021/03/12	19	15.46	33	15.46	15.45	-14	57,626	-0.02%
2021/03/11	26	15.08	19	15.12	15.30	7	57,376	0.01%
2021/03/10	34.1	15.01	5	15.00	14.95	29.1	57,385	0.05%
2021/03/09	15	14.93	35	15.12	15.35	-20	57,915	-0.03%
2021/03/08	35	14.62	2	14.93	14.65	33	57,848	0.06%
2021/03/05	3.1	14.77	31	14.90	14.80	-27.9	57,840	-0.05%
2021/03/04	16	15.38	68	15.10	15.10	-52	61,618	-0.08%
2021/03/03	88.1	14.96	60	15.03	15.20	28.1	61,623	0.05%
2021/03/02	60.8	15.95	53	15.77	15.15	7.8	61,033	0.01%
2021/02/26	211.3	15.97	107.4	15.94	15.80	103.9	60,306	0.17%	大買/大賣/鉅額交易
2021/02/25	78	15.41	168.3	15.03	15.85	-90.3	55,988	-0.16%	大賣/
2021/02/24	114.1	14.55	48	14.74	14.55	66.1	52,065	0.13%	大買/
2021/02/23	101	15.19	112	15.11	14.80	-11	50,809	-0.02%	大買/大賣/
2021/02/22	21	14.10	214	14.01	14.35	-193	48,231	-0.40%	大賣/鉅額交易
2021/02/19	18	13.39	17	13.40	13.40	1	47,586	0.00%
2021/02/18	3	13.28	16	13.31	13.30	-13	47,991	-0.03%
2021/02/17	7	12.99	6	13.18	13.15	1	47,859	0.00%
2021/02/05	37	13.09	9	13.06	12.95	28	47,450	0.06%
2021/02/04	1	12.55	1	12.65	12.75	0	47,339	0.00%
2021/02/03	26	12.65	0	0.00	12.60	26	49,575	0.05%
2021/02/02	5	12.71	1	12.65	12.65	4	50,313	0.01%
2021/02/01	11	12.69	80	12.53	12.80	-69	50,233	-0.14%
2021/01/29	62	12.77	82	12.61	12.55	-20	49,937	-0.04%
2021/01/28	82	12.91	84	12.80	12.90	-2	49,578	0.00%
2021/01/27	73	12.59	4	12.64	12.50	69	48,920	0.14%
2021/01/26	2	12.10	2	12.15	12.15	0	48,187	0.00%
2021/01/25	13	12.05	1	12.10	12.10	12	48,089	0.02%
2021/01/22	5	11.97	8.3	12.05	12.20	-3.3	48,029	-0.01%
2021/01/21	2	12.03	12	12.18	12.05	-10	48,001	-0.02%
2021/01/20	15	12.05	33	12.10	12.10	-18	48,045	-0.04%
2021/01/19	14	12.39	2	12.40	12.40	12	47,726	0.03%
2021/01/18	23	12.22	3	12.13	12.50	20	47,855	0.04%
2021/01/15	5.3	12.34	58	12.10	12.20	-52.7	47,671	-0.11%
2021/01/14	6	12.62	7	12.64	12.60	-1	47,222	0.00%
2021/01/13	4	12.58	1	12.60	12.60	3	47,039	0.01%
2021/01/12	30	12.59	4	12.58	12.55	26	46,947	0.06%
2021/01/08	6	12.79	3	12.78	12.90	3	46,466	0.01%
2021/01/07	38	12.88	2	12.75	12.70	36	46,276	0.08%
2021/01/06	2	12.93	16	13.04	12.95	-14	46,001	-0.03%
2021/01/05	6	12.86	8	13.04	12.95	-2	45,806	0.00%
2021/01/04	3	13.02	11	12.98	13.05	-8	45,562	-0.02%
2020/12/31	0	0.00	35	13.15	13.15	-35	44,825	-0.08%
2020/12/30	4	13.33	0	0.00	13.40	4	44,502	0.01%
2020/12/29	22	13.60	21.3	13.60	13.65	0.7	44,069	0.00%
2020/12/28	221	13.38	16	13.09	13.25	205	43,333	0.47%	大買/鉅額交易
2020/12/25	37	13.10	4	13.10	13.10	33	42,666	0.08%
2020/12/24	17	13.05	11	13.06	13.15	6	42,330	0.01%
2020/12/23	63	12.73	35.1	12.67	13.05	27.9	41,916	0.07%
2020/12/22	86	13.65	170	13.74	13.15	-84	40,480	-0.21%	大賣/
2020/12/21	27	14.14	76	14.00	14.10	-49	38,980	-0.13%
2020/12/18	114	13.89	51	13.94	13.90	63	37,616	0.17%	大買/
2020/12/17	3	13.88	4	13.86	13.85	-1	36,486	0.00%
2020/12/16	62	13.97	7	13.90	13.85	55	36,077	0.15%
2020/12/15	124	13.78	18	13.99	13.70	106	35,193	0.30%	大買/鉅額交易
2020/12/14	14	13.38	86	13.23	13.40	-72	31,911	-0.23%
2020/12/11	75	13.14	1	13.15	13.15	74	31,245	0.24%
2020/12/10	77	13.32	1	13.45	13.45	76	30,798	0.25%
2020/12/09	40	13.42	6	13.42	13.40	34	30,630	0.11%
2020/12/08	26	13.43	9	13.48	13.30	17	30,470	0.06%
2020/12/07	11	13.21	3	13.30	13.25	8	30,268	0.03%
2020/12/04	26	13.35	55	13.41	13.30	-29	29,885	-0.10%
2020/12/03	28	13.50	224	13.59	13.50	-196	29,943	-0.65%	大賣/鉅額交易
2020/12/02	218	13.24	7	13.26	13.30	211	29,508	0.72%	大買/鉅額交易
2020/12/01	3	12.97	12	12.79	12.95	-9	28,418	-0.03%
2020/11/30	36	12.69	4	13.03	12.65	32	28,079	0.11%
2020/11/27	11	12.92	3	12.90	12.90	8	23,704	0.03%
2020/11/26	11	13.26	5	13.32	13.25	6	22,868	0.03%
2020/11/25	91	13.33	56	13.22	13.25	35	22,762	0.15%
2020/11/24	35	12.78	3	12.72	12.70	32	21,069	0.15%
2020/11/23	1	12.60	54	12.60	12.60	-53	20,561	-0.26%
2020/11/20	2	12.53	51	12.60	12.60	-49	20,404	-0.24%
2020/11/19	35	12.59	52	12.56	12.60	-17	20,610	-0.08%
2020/11/18	16	12.45	31.2	12.61	12.40	-15.2	20,009	-0.08%
2020/11/17	5	12.08	4	12.00	12.10	1	18,892	0.01%
2020/11/16	1	11.85	3	11.88	11.75	-2	18,370	-0.01%
2020/11/13	4	11.80	6	11.91	11.85	-2	18,236	-0.01%
2020/11/12	13	11.94	12	11.91	11.90	1	18,149	0.01%
2020/11/11	28	11.80	7	11.68	12.10	21	17,963	0.12%
2020/11/10	0	0.00	99	12.15	12.15	-99	15,759	-0.63%
2020/11/09	4	11.03	3	11.12	11.05	1	14,995	0.01%
2020/11/06	0	0.00	1	11.00	11.00	-1	14,981	-0.01%
2020/11/05	1	11.05	1	11.00	11.00	0	15,011	0.00%
2020/11/04	3	11.13	3	11.05	11.10	0	15,357	0.00%
2020/11/03	3	10.95	6	10.90	10.95	-3	15,537	-0.02%
2020/11/02	1	10.75	1	10.85	10.80	0	15,653	0.00%
2020/10/30	2	10.85	3	10.90	10.80	-1	15,709	-0.01%
2020/10/28	3	11.05	8	11.06	11.00	-5	15,790	-0.03%
2020/10/27	1	11.10	0	0.00	11.05	1	15,691	0.01%
2020/10/26	14	11.11	13.9	11.11	11.15	0.1	15,637	0.00%
2020/10/23	2	10.90	5	10.81	10.90	-3	15,428	-0.02%
2020/10/22	2	10.63	31	10.65	10.60	-29	15,459	-0.19%
2020/10/21	2	10.70	51.2	10.70	10.65	-49.2	15,566	-0.32%
2020/10/20	18	10.70	0	0.00	10.70	18	15,531	0.12%
2020/10/19	1	10.75	1	10.70	10.70	0	15,547	0.00%
2020/10/16	2	10.65	31	10.67	10.60	-29	15,526	-0.19%
2020/10/15	0	0.00	42	10.65	10.65	-42	15,513	-0.27%
2020/10/14	52	10.80	1	10.70	10.70	51	15,513	0.33%
2020/10/13	97	10.66	33	10.71	10.65	64	15,464	0.41%
2020/10/12	2	10.70	2	10.70	10.75	0	15,549	0.00%
2020/10/08	4	10.78	1	10.70	10.75	3	15,586	0.02%
2020/10/07	1	10.85	1	10.75	10.75	0	15,646	0.00%
2020/10/06	1	10.90	1	10.80	10.85	0	15,708	0.00%
2020/10/05	1	10.70	2	10.78	10.75	-1	15,813	-0.01%
2020/09/30	2	10.73	1	10.70	10.65	1	15,840	0.01%
2020/09/25	1	10.70	25	10.70	10.75	-24	16,601	-0.14%
2020/09/24	7	10.73	4	10.80	10.65	3	16,575	0.02%
2020/09/23	1	10.85	71	10.85	10.90	-70	16,374	-0.43%
2020/09/22	6	11.00	24	10.99	10.95	-18	16,360	-0.11%
2020/09/21	1	11.20	10	11.25	11.20	-9	16,260	-0.06%
2020/09/18	2	11.30	2	11.35	11.30	0	16,366	0.00%
2020/09/17	1	11.40	1	11.40	11.40	0	16,379	0.00%
2020/09/16	10	11.30	0	0.00	11.30	10	16,435	0.06%
2020/09/14	5	11.44	3	11.55	11.35	2	16,565	0.01%
2020/09/11	9	11.36	1	11.45	11.45	8	16,497	0.05%
2020/09/10	3	11.63	1	11.85	11.55	2	16,514	0.01%
2020/09/09	6	11.73	0	0.00	11.80	6	16,476	0.04%
2020/09/08	23	11.87	30	11.94	11.85	-7	16,573	-0.04%
2020/09/07	44	11.64	59	11.71	11.65	-15	16,268	-0.09%
2020/09/04	0	0.00	32	11.33	11.50	-32	16,082	-0.20%
2020/09/03	5	11.35	29	11.36	11.40	-24	16,125	-0.15%
2020/09/02	28	11.45	0	0.00	11.45	28	16,105	0.17%
2020/09/01	131	11.54	2	11.60	11.50	129	16,581	0.78%	大買/鉅額交易
2020/08/31	35	11.56	12	11.57	11.50	23	17,715	0.13%
2020/08/28	1	11.40	7	11.46	11.45	-6	17,340	-0.03%
2020/08/26	6	11.43	30	11.44	11.50	-24	17,307	-0.14%
2020/08/25	36	11.36	37	11.38	11.40	-1	17,306	-0.01%
2020/08/24	19	11.10	0	0.00	11.10	19	17,370	0.11%
2020/08/21	14	11.00	45	11.10	11.15	-31	17,617	-0.18%
2020/08/20	28	10.87	50	10.75	10.85	-22	18,014	-0.12%
2020/08/19	8	11.21	0	0.00	11.10	8	17,946	0.04%
2020/08/18	5	11.25	5	11.40	11.30	0	17,915	0.00%
2020/08/17	5	11.50	22	11.45	11.45	-17	17,922	-0.09%
2020/08/14	2	11.23	3	11.17	11.20	-1	17,749	-0.01%
2020/08/13	1	11.10	12	11.15	11.10	-11	18,026	-0.06%
2020/08/12	14	11.00	0	0.00	11.10	14	18,293	0.08%
2020/08/11	0	0.00	22	11.00	10.95	-22	18,343	-0.12%
2020/08/10	1	11.10	13.1	10.92	11.10	-12.1	18,415	-0.07%
2020/08/07	18	10.92	4	10.89	10.70	14	18,207	0.08%
2020/08/06	20.5	10.75	16	10.59	10.60	4.5	17,949	0.02%
2020/08/05	3	10.50	1	10.45	10.45	2	18,017	0.01%
2020/08/04	7	10.50	0	0.00	10.45	7	18,283	0.04%
2020/08/03	3	10.68	12	10.57	10.45	-9	18,439	-0.05%
2020/07/31	2	10.80	5	10.82	10.85	-3	18,351	-0.02%
2020/07/30	11	10.60	2	10.68	10.65	9	18,546	0.05%
2020/07/29	12	10.62	8	10.64	10.60	4	18,803	0.02%
2020/07/28	17	10.44	2	10.35	10.30	15	19,144	0.08%
2020/07/27	4	10.80	2	10.70	10.70	2	19,766	0.01%
2020/07/24	3	11.03	1	11.00	11.00	2	20,897	0.01%
2020/07/23	3	11.08	2	11.05	11.10	1	21,578	0.00%
2020/07/22	2	11.20	0	0.00	11.15	2	21,726	0.01%
2020/07/21	2	11.20	0	0.00	11.20	2	21,829	0.01%
2020/07/20	5	11.15	1	11.25	11.25	4	21,901	0.02%
2020/07/17	3	11.22	1	11.20	11.20	2	22,090	0.01%
2020/07/16	1	11.35	1	11.25	11.25	0	22,314	0.00%
2020/07/15	2	11.15	2	11.20	11.10	0	22,392	0.00%
2020/07/14	1	11.15	1	11.10	11.10	0	22,691	0.00%
2020/07/13	2	11.18	1	11.25	11.20	1	22,870	0.00%
2020/07/10	2	11.25	3	11.28	11.20	-1	23,234	0.00%
2020/07/09	9	11.27	9	11.33	11.25	0	23,327	0.00%
2020/07/08	3	11.63	25	11.66	11.55	-22	23,283	-0.09%
2020/07/07	7	11.65	2.2	11.65	11.70	4.8	23,275	0.02%
2020/07/06	0	0.00	15	11.30	11.30	-15	23,849	-0.06%
2020/07/03	0.4	11.25	10	11.30	11.25	-9.6	24,197	-0.04%
2020/06/30	0	0.00	0.2	11.25	11.20	-0.2	24,631	0.00%
2020/06/24	10	11.35	0	0.00	11.40	10	24,994	0.04%
2020/06/23	0	0.00	30	11.20	11.25	-30	25,309	-0.12%
2020/06/22	0	0.00	3	11.28	11.25	-3	25,571	-0.01%
2020/06/19	5.1	11.35	0	0.00	11.30	5.1	26,292	0.02%
2020/06/18	2.9	11.35	5	11.35	11.35	-2.1	26,768	-0.01%
2020/06/17	11	11.47	10	11.50	11.50	1	27,015	0.00%
2020/06/16	0	0.00	2	11.48	11.55	-2	27,465	-0.01%
2020/06/15	0	0.00	10	11.30	11.25	-10	27,906	-0.04%
2020/06/12	7	11.41	35	11.22	11.50	-28	28,417	-0.10%
2020/06/11	8	11.90	18	11.95	11.80	-10	28,616	-0.03%
2020/06/10	2	12.10	5	12.15	12.20	-3	28,418	-0.01%
2020/06/09	30	12.14	4	12.15	12.20	26	28,646	0.09%
2020/06/08	26	12.22	55	12.33	12.30	-29	28,746	-0.10%
2020/06/05	106	12.17	75	11.94	12.10	31	28,330	0.11%	大買/
2020/06/04	23	11.41	49	11.46	11.40	-26	27,321	-0.10%
2020/06/03	6.2	11.25	0	0.00	11.25	6.2	27,186	0.02%
2020/06/02	0	0.00	2	11.10	11.15	-2	27,131	-0.01%
2020/06/01	10	11.10	0	0.00	11.10	10	27,092	0.04%
2020/05/29	13	11.09	0	0.00	11.00	13	27,095	0.05%
2020/05/28	57	11.39	5	11.55	11.25	52	26,715	0.19%
2020/05/27	42	11.37	4	11.45	11.40	38	26,748	0.14%
2020/05/26	9	11.16	0	0.00	11.20	9	26,544	0.03%
2020/05/22	27	11.02	0	0.00	11.00	27	26,397	0.10%
2020/05/21	25	11.16	0.1	11.25	11.25	24.9	26,403	0.09%
2020/05/20	10	11.30	10	11.30	11.05	0	26,256	0.00%
2020/05/19	16	11.15	21	11.11	11.10	-5	25,860	-0.02%
2020/05/18	6	10.70	18	10.93	10.85	-12	25,569	-0.05%
2020/05/15	20	10.81	42	10.85	10.80	-22	25,474	-0.09%
2020/05/14	13	11.02	0	0.00	11.00	13	25,376	0.05%
2020/05/13	3	11.05	10	11.13	11.20	-7	25,343	-0.03%
2020/05/12	3	11.10	0	0.00	11.10	3	25,488	0.01%
2020/05/11	18	11.22	3	11.20	11.30	15	25,419	0.06%
2020/05/08	9	10.99	0	0.00	10.95	9	25,115	0.04%
2020/05/07	3	10.95	0	0.00	10.90	3	25,018	0.01%
2020/05/06	1	10.85	28	10.86	10.80	-27	25,002	-0.11%
2020/05/05	10	11.04	0	0.00	11.05	10	24,974	0.04%
2020/05/04	3	10.98	0	0.00	11.15	3	24,832	0.01%
2020/04/30	7	11.54	6	11.63	11.50	1	24,594	0.00%
2020/04/29	17	11.35	13	11.38	11.30	4	24,074	0.02%
2020/04/28	8	10.57	4	10.61	10.55	4	22,937	0.02%
2020/04/27	1	10.20	0	0.00	10.15	1	22,923	0.00%
2020/04/24	6	9.92	1	9.94	9.90	5	22,700	0.02%
2020/04/23	8	10.00	1	10.00	10.00	7	22,560	0.03%
2020/04/22	2	9.93	8	9.99	10.00	-6	22,471	-0.03%
2020/04/21	18	10.04	2	10.23	10.00	16	22,493	0.07%
2020/04/20	11	10.19	1	10.20	10.20	10	22,493	0.04%
2020/04/17	13	10.36	3	10.53	10.30	10	22,437	0.04%
2020/04/16	6	10.43	8	10.45	10.40	-2	22,086	-0.01%
2020/04/15	10	10.54	1	10.55	10.65	9	21,916	0.04%
2020/04/14	6	10.23	1	10.20	10.25	5	21,494	0.02%
2020/04/13	12	10.14	1	10.20	10.15	11	21,246	0.05%
2020/04/10	3	10.20	8	9.99	10.25	-5	21,104	-0.02%
2020/04/09	10	10.18	10	10.02	10.35	0	20,725	0.00%
2020/04/08	31	9.53	3	9.26	9.52	28	19,722	0.14%
2020/04/07	11	9.18	6	9.17	9.07	5	19,246	0.03%
2020/04/06	7	8.84	1	8.89	9.02	6	19,005	0.03%
2020/04/01	2	8.90	1	8.91	9.04	1	18,715	0.01%
2020/03/31	2	8.95	16	8.98	8.89	-14	18,567	-0.08%
2020/03/30	4	9.09	13	8.86	9.00	-9	18,261	-0.05%
2020/03/27	2	9.13	2	9.32	9.10	0	17,921	0.00%
2020/03/26	5	9.17	25	9.06	9.11	-20	17,529	-0.11%
2020/03/25	26	9.14	2	9.44	9.26	24	17,413	0.14%
2020/03/24	17	8.50	1	8.83	8.63	16	16,655	0.10%
2020/03/23	2	7.85	1	8.14	8.10	1	16,114	0.01%
2020/03/19	10	7.74	21	7.85	7.70	-11	15,104	-0.07%
2020/03/18	34	8.90	2.1	8.69	8.55	31.9	14,442	0.22%
2020/03/17	2	9.56	6	9.58	9.45	-4	13,649	-0.03%
2020/03/16	4	10.33	84	10.48	10.05	-80	13,257	-0.60%
2020/03/13	13	10.38	30	10.38	10.75	-17	12,898	-0.13%
2020/03/12	32	11.34	1	11.35	11.30	31	12,383	0.25%
2020/03/11	13	12.03	5	12.04	11.70	8	11,970	0.07%
2020/03/10	16	11.67	2	11.68	11.70	14	11,748	0.12%
2020/03/09	2	11.55	1	11.55	11.50	1	11,531	0.01%
2020/03/06	2	11.85	0	0.00	11.75	2	11,267	0.02%
2020/03/05	0	0.00	4	12.08	12.05	-4	11,012	-0.04%
2020/03/04	0	0.00	9	11.70	11.85	-9	10,835	-0.08%
2020/03/03	1	11.55	3	11.68	11.60	-2	10,595	-0.02%
2020/03/02	72	11.73	1	11.65	11.60	71	10,441	0.68%
2020/02/27	1	11.95	1	11.85	12.05	0	10,389	0.00%
2020/02/25	2	11.95	31	12.00	12.10	-29	10,016	-0.29%
2020/02/24	3	12.18	21	12.15	12.10	-18	9,943	-0.18%
2020/02/20	1	12.60	1	12.70	12.55	0	9,776	0.00%
2020/02/19	1	12.50	0	0.00	12.65	1	9,724	0.01%
2020/02/17	1	12.20	1	12.30	12.30	0	9,558	0.00%
2020/02/13	1	12.60	2	12.63	12.70	-1	9,379	-0.01%
2020/02/12	0	0.00	9	12.40	12.40	-9	9,203	-0.10%
2020/02/11	2	12.20	0	0.00	12.25	2	9,093	0.02%
2020/02/10	9	12.01	1	12.10	12.15	8	9,034	0.09%
2020/02/07	2	12.28	0	0.00	12.25	2	8,901	0.02%
2020/02/06	15.4	12.40	10	12.47	12.50	5.4	8,858	0.06%
2020/02/05	3	12.07	1	12.15	12.20	2	8,620	0.02%
2020/02/04	5	11.89	1	11.90	12.10	4	8,492	0.05%
2020/02/03	4	11.71	1	11.75	11.85	3	8,284	0.04%
2020/01/31	44	12.29	1	12.40	12.20	43	7,924	0.54%
2020/01/30	10	12.30	70	12.25	12.25	-60	7,677	-0.78%
2020/01/20	0	0.00	0.1	13.60	13.60	-0.1	6,965	0.00%
2020/01/16	1	13.55	0	13.60	13.60	1	6,987	0.01%
2020/01/15	3	13.55	1	13.50	13.50	2	7,037	0.03%
2020/01/14	11	13.60	0	0.00	13.60	11	6,817	0.16%
2020/01/13	1	13.65	1	13.65	13.70	0	6,622	0.00%
2020/01/10	15	13.85	0	0.00	13.85	15	6,564	0.23%
2020/01/09	0	0.00	15	13.80	13.80	-15	6,564	-0.23%
2020/01/08	0	0.00	0.1	13.65	13.60	-0.1	6,573	0.00%
2020/01/03	0	0.00	1	13.80	13.80	-1	6,693	-0.01%
2020/01/02	0.2	13.75	0	0.00	13.75	0.2	6,750	0.00%
2019/12/31	1	13.75	2	13.75	13.75	-1	6,746	-0.01%
2019/12/30	1.3	13.75	3	13.75	13.80	-1.7	6,733	-0.03%
2019/12/27	0.1	13.80	0	0.00	13.80	0.1	6,743	0.00%
2019/12/26	1	13.75	0	0.00	13.80	1	6,758	0.01%
2019/12/24	1	13.75	0	0.00	13.75	1	6,840	0.01%
2019/12/23	1.1	13.75	0	0.00	13.85	1.1	6,832	0.02%
2019/12/20	5	13.79	0	0.00	13.70	5	6,798	0.07%
2019/12/19	5	13.80	0	0.00	13.80	5	6,525	0.08%
2019/12/17	4	13.84	0.2	13.85	13.85	3.8	6,380	0.06%
2019/12/13	0.5	13.90	0	0.00	13.90	0.5	6,312	0.01%
2019/12/12	5	13.85	0	0.00	13.85	5	6,348	0.08%
2019/12/11	3	13.80	0	0.00	13.75	3	6,393	0.05%
2019/12/09	0.5	13.95	0	0.00	13.95	0.5	6,324	0.01%
2019/12/05	0	0.00	1	13.90	13.85	-1	6,494	-0.02%
2019/12/04	5	13.85	0	0.00	13.85	5	6,595	0.08%
2019/11/29	1	13.95	0	0.00	14.00	1	7,698	0.01%
2019/11/26	4	13.94	0	0.00	13.80	4	8,023	0.05%
2019/11/25	1	13.85	0	0.00	13.90	1	7,841	0.01%
2019/11/22	1	13.95	0	0.00	13.85	1	7,986	0.01%
2019/11/21	1	14.05	0	0.00	14.00	1	8,018	0.01%
2019/11/20	1	14.00	0	0.00	14.10	1	8,043	0.01%
2019/11/19	1	14.15	0	0.00	14.15	1	8,003	0.01%
2019/11/13	10	14.45	0	0.00	14.35	10	8,296	0.12%
2019/11/12	5	14.30	2	14.40	14.45	3	8,272	0.04%
2019/11/11	0	0.00	1	14.35	14.35	-1	8,300	-0.01%
2019/11/07	0	0.00	3	14.25	14.30	-3	8,536	-0.04%
2019/11/06	1	14.25	0.6	14.25	14.25	0.4	8,803	0.00%
2019/11/04	0	0.00	13	14.25	14.25	-13	9,059	-0.14%
2019/11/01	1.8	14.17	0	0.00	14.20	1.8	9,182	0.02%
2019/10/31	0	0.00	3	14.30	14.25	-3	9,418	-0.03%
2019/10/30	0	0.00	6	14.23	14.30	-6	9,624	-0.06%
2019/10/29	0.9	14.20	6	14.23	14.30	-5.1	9,673	-0.05%
2019/10/18	0	0.00	3	14.25	14.20	-3	10,078	-0.03%
2019/10/17	0	0.00	3	14.15	14.15	-3	10,072	-0.03%
2019/10/08	0.6	13.90	2.2	13.90	13.90	-1.6	10,027	-0.02%
2019/10/01	0	0.00	1	13.70	13.75	-1	10,757	-0.01%
2019/09/27	5	13.77	0	0.00	13.65	5	10,935	0.05%
2019/09/26	3	13.78	0	0.00	13.75	3	11,165	0.03%
2019/09/25	2	13.75	0	0.00	13.75	2	11,300	0.02%
2019/09/23	0	0.00	1	13.80	13.80	-1	11,815	-0.01%
2019/09/19	0.1	13.75	20	13.80	13.75	-19.9	12,262	-0.16%
2019/09/18	0.3	13.75	0	0.00	13.75	0.3	12,899	0.00%
2019/09/17	1.1	13.75	1	13.70	13.80	0.1	13,497	0.00%
2019/09/16	1	13.75	4	13.81	13.85	-3	14,139	-0.02%
2019/09/10	0	0.00	3	13.65	13.65	-3	14,328	-0.02%
2019/09/09	2	13.63	1	13.65	13.60	1	14,343	0.01%
2019/09/05	2	13.75	20	13.75	13.75	-18	14,204	-0.13%
2019/09/04	0	0.00	80	14.10	14.25	-80	13,617	-0.59%
2019/09/02	0	0.00	30	14.10	14.15	-30	13,201	-0.23%
2019/08/27	2	13.80	0	0.00	13.80	2	13,294	0.02%
2019/08/26	4	13.95	0	0.00	13.85	4	13,141	0.03%
2019/08/20	10	14.10	0	0.00	14.05	10	13,177	0.08%
2019/08/19	0.2	14.00	0	0.00	14.00	0.2	13,246	0.00%
2019/08/15	2	13.90	0	0.00	13.90	2	13,033	0.02%
2019/08/14	1	14.00	0	0.00	13.95	1	13,090	0.01%
2019/08/12	1	14.10	0	0.00	14.15	1	12,929	0.01%
2019/08/08	1	13.80	0	0.00	13.70	1	12,716	0.01%
2019/08/06	11	13.70	0	0.00	13.85	11	12,548	0.09%
2019/08/05	5	14.05	0	0.00	14.00	5	12,371	0.04%
2019/08/02	55	14.20	0	0.00	14.10	55	12,297	0.45%
2019/08/01	80	14.41	0	0.00	14.40	80	12,213	0.66%
2019/07/26	10	14.56	0	0.00	14.55	10	12,082	0.08%
2019/07/25	25	14.60	3	14.70	14.60	22	12,022	0.18%
2019/07/24	5	14.75	0	0.00	14.70	5	11,913	0.04%
2019/07/22	0	0.00	0.3	14.75	14.75	-0.3	11,750	0.00%
2019/07/19	11	14.85	2	14.95	14.85	9	11,670	0.08%
2019/07/17	10	14.85	0	0.00	14.85	10	11,491	0.09%
2019/07/15	10	14.95	0	0.00	14.90	10	11,415	0.09%
2019/07/11	5	15.00	5	14.98	15.00	0	11,623	0.00%
2019/07/08	10	14.95	0	0.00	14.90	10	12,107	0.08%
2019/07/05	16	14.85	0	0.00	14.85	16	11,915	0.13%
2019/07/04	2	14.85	66	14.85	14.90	-64	11,930	-0.54%
2019/07/03	20	14.88	0	0.00	14.95	20	11,763	0.17%
2019/07/02	11	14.95	0	0.00	14.95	11	11,710	0.09%
2019/07/01	11	14.90	0	0.00	14.90	11	11,784	0.09%
2019/06/28	7	14.96	32	15.00	14.95	-25	11,592	-0.22%
2019/06/27	30	15.00	0	0.00	15.00	30	11,401	0.26%
2019/06/26	41	15.01	0	0.00	15.05	41	11,222	0.37%
2019/06/25	65.5	14.98	0	0.00	15.05	65.5	11,209	0.58%
2019/06/24	35	14.86	55	14.80	14.85	-20	10,705	-0.19%
2019/06/21	23	15.09	0.2	15.00	15.00	22.8	10,147	0.22%
2019/06/20	0	0.00	7	15.46	15.60	-7	9,510	-0.07%
2019/06/19	0	0.00	1	15.25	15.35	-1	9,322	-0.01%
2019/06/18	1	15.10	0	0.00	15.20	1	9,324	0.01%
2019/06/13	0	0.00	1	15.30	15.35	-1	9,300	-0.01%
2019/06/04	0	0.00	1	15.20	15.20	-1	9,386	-0.01%
2019/06/03	2	15.18	0	0.00	15.15	2	9,263	0.02%
2019/05/29	10	14.95	0	0.00	14.95	10	9,421	0.11%
2019/05/24	1	15.15	0	0.00	15.15	1	10,143	0.01%
2019/05/22	5	15.10	10	15.10	15.15	-5	10,097	-0.05%
2019/05/21	0	0.00	40	15.13	15.15	-40	10,090	-0.40%
2019/05/20	5	15.00	0	0.00	15.00	5	10,011	0.05%
2019/05/15	1	15.10	2	14.98	15.00	-1	10,211	-0.01%
2019/05/14	16	14.70	1	14.85	14.90	15	10,260	0.15%
2019/05/10	6	14.79	0	0.00	14.80	6	10,583	0.06%
2019/05/09	0	0.00	1	14.90	14.90	-1	10,735	-0.01%
2019/05/08	0	0.00	22	15.00	15.05	-22	11,704	-0.19%
2019/05/07	1	15.05	26	15.10	15.15	-25	11,697	-0.21%
2019/05/06	5	15.05	0	0.00	15.10	5	11,765	0.04%
2019/05/02	2	15.30	0	0.00	15.30	2	11,984	0.02%
2019/04/26	5	15.10	0	0.00	15.15	5	12,373	0.04%
2019/04/18	0	0.00	1	15.55	15.35	-1	12,863	-0.01%
2019/04/17	2	15.65	0	0.00	15.70	2	12,721	0.02%
2019/04/15	0	0.00	1	15.85	15.85	-1	12,472	-0.01%
2019/04/12	3	15.60	2	15.63	15.65	1	12,112	0.01%
2019/04/10	0	0.00	1	15.35	15.35	-1	11,872	-0.01%
2019/04/09	13	15.35	0	0.00	15.40	13	11,825	0.11%
2019/04/08	0	0.00	1	15.40	15.45	-1	11,830	-0.01%
2019/04/03	0	0.00	10	15.30	15.25	-10	11,656	-0.09%
2019/03/28	10	14.85	0	0.00	15.00	10	11,903	0.08%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/19	1	15.25	0	0.00	15.30	1	12,529	0.01%
2019/03/05	7	15.40	0	0.00	15.50	7	15,437	0.05%
2019/03/04	0.2	15.45	0	0.00	15.55	0.2	15,709	0.00%
2019/02/27	0	0.00	10	15.51	15.45	-10	15,633	-0.06%
2019/02/26	13	15.05	0	0.00	15.10	13	14,980	0.09%
2019/02/22	10	15.05	10	15.05	15.05	0	14,782	0.00%
2019/02/21	0	0.00	0.3	14.95	15.00	-0.3	14,753	0.00%
2019/02/15	7	14.85	4	14.80	14.90	3	14,807	0.02%
2019/02/14	0	0.00	2	14.85	14.80	-2	14,734	-0.01%
2019/02/12	0	0.00	22	14.94	14.95	-22	14,448	-0.15%
2019/02/11	1	15.20	0	0.00	15.00	1	14,406	0.01%
2019/01/30	4	14.90	20	14.90	14.90	-16	14,115	-0.11%
2019/01/29	52	14.78	50.1	14.75	15.00	1.9	13,868	0.01%
2019/01/28	0	0.00	2	14.85	14.80	-2	12,726	-0.02%
2019/01/25	0	0.00	2	14.90	14.75	-2	12,743	-0.02%
2019/01/24	0	0.00	2	14.70	14.80	-2	12,589	-0.02%
2019/01/23	11	14.65	20	14.70	14.65	-9	12,543	-0.07%
2019/01/22	13.5	14.86	0	0.00	14.85	13.5	12,380	0.11%
2019/01/21	0	0.00	5	15.10	15.10	-5	12,160	-0.04%
2019/01/17	2	15.05	0	0.00	15.10	2	11,834	0.02%
2019/01/15	0	0.00	5	15.15	15.25	-5	11,677	-0.04%
2019/01/14	1	15.20	25	15.17	15.10	-24	11,600	-0.21%
2019/01/11	5	15.30	0	0.00	15.30	5	11,436	0.04%
2019/01/10	1	15.55	22	15.50	15.50	-21	11,263	-0.19%
2019/01/07	1	15.70	0	0.00	15.65	1	11,158	0.01%
2019/01/04	1	15.40	3.8	15.54	15.50	-2.8	11,139	-0.02%
2019/01/03	1	15.65	6	15.55	15.55	-5	11,315	-0.04%
2019/01/02	1	15.70	9	15.68	15.70	-8	11,228	-0.07%
2018/12/28	1	15.80	0	0.00	15.80	1	11,148	0.01%
2018/12/26	1	15.90	12	16.00	15.80	-11	11,141	-0.10%
2018/12/25	8	15.96	2	15.98	15.95	6	11,122	0.05%
2018/12/24	1	16.05	6.1	16.10	16.15	-5.1	11,157	-0.05%
2018/12/22	6	16.05	38	16.01	16.05	-32	10,965	-0.29%
2018/12/21	5	15.80	0	0.00	15.85	5	10,756	0.05%
2018/12/20	11	15.97	10	16.10	16.00	1	10,561	0.01%
2018/12/19	60	16.04	60	16.00	16.00	0	10,409	0.00%
2018/12/18	5	15.65	0	0.00	15.65	5	9,977	0.05%
2018/12/17	1	16.00	0	0.00	15.85	1	9,825	0.01%
2018/12/14	4	15.45	3.3	15.55	15.50	0.8	9,436	0.01%
2018/12/12	0	0.00	3.2	15.45	15.50	-3.2	9,239	-0.03%
2018/12/06	10	15.50	1	15.25	15.45	9	9,098	0.10%
2018/12/05	0	0.00	11	15.65	15.60	-11	9,019	-0.12%
2018/12/04	1	15.70	60	15.85	15.75	-59	9,136	-0.65%
2018/12/03	31	15.99	1	16.25	15.95	30	9,016	0.33%
2018/11/30	12	16.08	51	16.17	16.10	-39	8,769	-0.44%
2018/11/29	61	16.35	44	16.22	16.15	17	8,586	0.20%
2018/11/28	24	16.21	32	16.25	16.05	-8	7,939	-0.10%
2018/11/27	3	14.95	0.5	15.20	15.30	2.5	6,495	0.04%
2018/11/26	0	0.00	42	15.11	14.95	-42	6,162	-0.68%
2018/11/23	1	14.65	0	0.00	14.65	1	5,996	0.02%
2018/11/19	0	0.00	0.1	14.75	14.80	-0.1	6,151	0.00%
2018/11/14	10	14.90	0	0.00	14.80	10	6,623	0.15%
2018/11/08	10	14.55	0	0.00	14.50	10	6,450	0.16%
2018/11/05	0	0.00	53.2	14.25	14.40	-53.2	6,424	-0.83%
2018/10/31	0.4	14.15	0	0.00	14.15	0.4	6,326	0.01%
2018/10/26	15	13.75	0	0.00	13.80	15	6,248	0.24%
2018/10/24	0	0.00	10	13.95	13.95	-10	6,182	-0.16%
2018/10/19	7	13.80	0	0.00	13.75	7	6,043	0.12%
2018/10/16	17	13.90	1	13.75	13.85	16	5,962	0.27%
2018/10/12	3	13.88	1	13.80	14.05	2	5,947	0.03%
2018/10/11	6	14.02	1	14.00	13.70	5	5,941	0.08%
2018/10/08	2	14.50	0	0.00	14.45	2	5,692	0.04%
2018/10/05	3	14.37	0.2	14.45	14.45	2.9	5,705	0.05%
2018/10/04	1	14.50	0	0.00	14.55	1	5,655	0.02%
2018/10/03	0	0.00	15	14.60	14.65	-15	5,602	-0.27%
2018/10/02	29	14.52	0	0.00	14.50	29	5,587	0.52%
2018/10/01	0.2	14.80	10	14.75	14.75	-9.9	5,439	-0.18%
2018/09/25	1	14.80	0	0.00	14.75	1	5,391	0.02%
2018/09/19	15	14.65	0	0.00	14.75	15	5,362	0.28%
2018/09/14	0	0.00	1	14.60	14.65	-1	5,376	-0.02%
2018/09/13	5	14.60	0	0.00	14.55	5	5,385	0.09%
2018/09/12	20	14.50	0	0.00	14.55	20	5,410	0.37%
2018/09/10	1	15.20	7	15.21	15.10	-6	5,272	-0.11%
2018/09/07	10	15.20	2	15.35	15.25	8	5,078	0.16%
2018/09/05	0	0.00	3	15.50	15.45	-3	4,838	-0.06%
2018/09/03	0	0.00	5	15.55	15.45	-5	4,727	-0.11%
2018/08/31	0	0.00	12.1	15.65	15.60	-12.1	4,726	-0.25%
2018/08/30	0	0.00	5	15.60	15.55	-5	4,759	-0.11%
2018/08/28	6	15.60	0	0.00	15.60	6	4,693	0.13%
2018/08/23	0	0.00	3	15.53	15.65	-3	4,676	-0.06%
2018/08/22	6	15.58	7.3	15.55	15.50	-1.3	4,560	-0.03%
2018/08/15	10	15.15	0	0.00	15.10	10	4,156	0.24%
2018/08/14	0.2	15.00	0	0.00	15.10	0.2	4,106	0.00%
2018/08/07	0	0.00	30	15.15	15.15	-30	4,028	-0.74%
2018/08/03	0	0.00	20	15.05	15.10	-20	4,049	-0.49%
2018/07/30	29	14.95	0	0.00	15.00	29	4,095	0.71%
2018/07/24	0	0.00	10	15.00	15.00	-10	4,533	-0.22%
2018/07/23	1	14.90	0	0.00	14.95	1	4,619	0.02%
2018/07/20	10	14.90	2	15.00	15.10	8	4,681	0.17%
2018/07/19	0	0.00	6	15.00	15.00	-6	4,705	-0.13%
2018/07/13	0	0.00	0.8	14.95	15.05	-0.8	4,744	-0.02%
2018/07/04	1	14.70	17	14.75	14.70	-16	5,301	-0.30%
2018/07/02	17	14.70	5	14.70	14.70	12	5,401	0.22%
2018/06/29	7	14.66	0	0.00	14.75	7	5,403	0.13%
2018/06/28	0	0.00	0.2	14.60	14.60	-0.2	5,389	0.00%
2018/06/27	43	14.77	0	0.00	14.65	43	5,311	0.81%
2018/06/26	2	14.85	0	0.00	14.85	2	5,296	0.04%
2018/06/22	2	15.05	0	0.00	15.00	2	5,290	0.04%
2018/06/07	1	15.25	0	0.00	15.30	1	5,382	0.02%
2018/06/06	0	0.00	1	15.10	15.15	-1	5,323	-0.02%
2018/06/04	11	15.05	0	0.00	15.10	11	5,242	0.21%
2018/05/28	0	0.00	0.7	14.95	15.00	-0.7	5,287	-0.01%
2018/05/18	0	0.00	4	15.10	15.10	-4	5,486	-0.07%
2018/05/16	1	15.00	0	0.00	15.00	1	5,598	0.02%
2018/05/14	9	14.99	0	0.00	14.95	9	6,086	0.15%
2018/05/11	20	15.10	0	0.00	15.10	20	6,124	0.33%
2018/05/09	12	15.20	0	0.00	15.20	12	6,172	0.19%
2018/05/02	4	15.60	0	0.00	15.60	4	6,306	0.06%
2018/04/30	0	0.00	11	15.89	15.95	-11	6,262	-0.18%
2018/04/27	0	0.00	1	15.50	15.50	-1	6,055	-0.02%
2018/04/20	0	0.00	2	15.40	15.45	-2	6,389	-0.03%
2018/04/13	0	0.00	13	15.35	15.35	-13	6,705	-0.19%
2018/04/10	0	0.00	1	15.25	15.25	-1	6,934	-0.01%
2018/04/09	0	0.00	1	15.00	15.15	-1	6,979	-0.01%
2018/03/31	0	0.00	1.4	15.00	15.05	-1.4	7,378	-0.02%
2018/03/30	0	0.00	4	15.00	14.90	-4	7,392	-0.05%
2018/03/26	1	14.90	0	0.00	14.85	1	7,708	0.01%
2018/03/23	1.2	14.80	0	0.00	14.75	1.2	7,709	0.02%
2018/03/22	1	14.95	0	0.00	14.95	1	7,701	0.01%
2018/03/13	1	15.00	0	0.00	15.05	1	8,191	0.01%
2018/03/08	3	14.80	0	0.00	14.80	3	8,573	0.03%
2018/03/05	1	14.75	0	0.00	14.70	1	8,945	0.01%
2018/02/07	2	14.85	0	0.00	14.85	2	8,928	0.02%
2018/02/06	2	14.80	1	14.45	14.55	1	8,850	0.01%
2018/02/05	5	15.20	0	0.00	15.20	5	8,755	0.06%
2018/02/02	0	0.00	20	15.45	15.45	-20	8,700	-0.23%
2018/02/01	1	15.60	1	15.60	15.60	0	8,705	0.00%
2018/01/31	6	15.35	0	0.00	15.45	6	8,696	0.07%
2018/01/29	3	15.40	0	0.00	15.45	3	9,027	0.03%
2018/01/26	0	0.00	19	15.55	15.50	-19	8,965	-0.21%
2018/01/25	10	15.60	0	0.00	15.60	10	8,918	0.11%
2018/01/24	22	15.60	0	0.00	15.70	22	8,881	0.25%
2018/01/22	22	15.72	0	0.00	15.75	22	8,839	0.25%
2018/01/19	5	15.95	0	0.00	15.95	5	8,745	0.06%
2018/01/18	1	16.00	0.6	16.00	16.10	0.4	8,673	0.00%
2018/01/17	0	0.00	3	16.10	16.10	-3	8,622	-0.03%
2018/01/15	57	15.92	0	0.00	15.95	57	8,751	0.65%
2018/01/11	10	16.15	1	16.10	16.10	9	8,685	0.10%
2018/01/10	45	16.01	0	0.00	16.05	45	8,649	0.52%
2018/01/08	0	0.00	5	16.00	16.05	-5	8,448	-0.06%
2018/01/05	3	16.10	2.1	16.20	16.20	0.9	8,362	0.01%
2018/01/04	11	15.90	0	15.90	16.00	11	8,191	0.13%
2018/01/03	0	0.00	20	16.05	16.05	-20	8,123	-0.25%
2018/01/02	21	16.15	7	16.11	15.95	14	7,988	0.18%