長榮航 (2618)-華南永昌-大安券商分點個股進出

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
41.50
漲跌
▲0.35
漲幅
+0.85%
成交量
29,549張
產業
上市航運類股
2510人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮航 (2618)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/11/22	3	41.53	6	41.63	41.50	-3	43,206	-0.01%
2024/11/21	8	41.31	4	41.10	41.15	4	42,922	0.01%
2024/11/20	7	42.00	12	41.99	41.70	-5	42,297	-0.01%
2024/11/19	20	41.33	19	41.38	41.55	1	41,805	0.00%
2024/11/18	1	41.00	11	41.56	41.15	-10	41,719	-0.02%
2024/11/15	0	0.00	50	41.37	41.65	-50	40,625	-0.12%
2024/11/14	4	40.64	18	40.49	40.50	-14	39,373	-0.04%
2024/11/13	2	39.50	12	39.74	39.85	-10	38,140	-0.03%
2024/11/12	1	39.65	8	39.69	39.50	-7	38,007	-0.02%
2024/11/11	3	39.25	19.6	39.11	39.25	-16.6	37,828	-0.04%
2024/11/08	2	38.60	3.5	38.61	38.40	-1.5	37,419	0.00%
2024/11/07	0	0.00	11.3	38.22	38.40	-11.3	37,610	-0.03%
2024/11/05	1.5	37.75	6.4	37.84	37.90	-4.9	37,113	-0.01%
2024/11/04	0	0.00	9.1	37.79	37.80	-9.1	37,666	-0.02%
2024/10/30	0	0.00	1	37.65	37.35	-1	38,776	0.00%
2024/10/29	0	0.00	19	37.60	37.50	-19	38,762	-0.05%
2024/10/28	13	38.00	4	37.90	37.95	9	38,822	0.02%
2024/10/25	1	37.60	12	37.71	37.70	-11	38,657	-0.03%
2024/10/24	1	37.50	10.1	37.50	37.55	-9.1	38,517	-0.02%
2024/10/23	2	37.08	0	0.00	37.05	2	38,518	0.01%
2024/10/22	0	0.00	10	37.40	37.60	-10	38,814	-0.03%
2024/10/21	1	37.30	186	37.29	37.50	-185	39,187	-0.47%	大賣/鉅額交易
2024/10/18	11	37.39	26	37.42	37.30	-15	39,852	-0.04%
2024/10/17	0.5	37.10	22	37.23	37.00	-21.5	39,968	-0.05%
2024/10/16	1	37.00	7	36.70	37.05	-6	40,176	-0.01%
2024/10/15	0.5	36.60	6	36.45	36.30	-5.5	39,763	-0.01%
2024/10/14	6	35.93	1	35.90	35.95	5	40,374	0.01%
2024/10/11	1	36.25	8	36.39	36.40	-7	40,685	-0.02%
2024/10/09	2	35.98	0	0.00	35.95	2	41,530	0.00%
2024/10/08	0	0.00	4	36.28	36.40	-4	42,308	-0.01%
2024/10/07	0	0.00	7	36.04	36.15	-7	43,153	-0.02%
2024/10/04	82.4	35.43	137	35.70	35.70	-54.6	44,607	-0.12%	大賣/
2024/10/01	1	37.30	13	37.76	37.80	-12	45,084	-0.03%
2024/09/30	2	37.70	5.5	37.67	37.50	-3.5	46,248	-0.01%
2024/09/27	103.2	37.59	97	37.23	37.50	6.2	46,747	0.01%	大買/
2024/09/26	3.2	37.18	22	37.40	37.30	-18.8	47,961	-0.04%
2024/09/25	4.1	37.73	10.2	37.85	37.70	-6.1	48,774	-0.01%
2024/09/24	2	37.88	43.4	37.85	37.85	-41.4	49,577	-0.08%
2024/09/23	0	0.00	8	37.31	37.35	-8	51,060	-0.02%
2024/09/20	0	0.00	171	37.18	37.20	-171	51,309	-0.33%	大賣/鉅額交易
2024/09/19	80	36.48	56	36.86	37.00	24	51,008	0.05%
2024/09/18	62	36.32	5	36.25	36.20	57	50,748	0.11%
2024/09/16	20	35.90	10	35.75	35.90	10	51,163	0.02%
2024/09/13	60	35.85	1	35.75	35.90	59	51,804	0.11%
2024/09/12	185	35.65	32	35.56	35.55	153	53,349	0.29%	大買/鉅額交易
2024/09/11	0	0.00	1	35.45	35.45	-1	55,342	0.00%
2024/09/10	2.1	34.84	1	34.95	34.70	1.1	55,082	0.00%
2024/09/09	6	34.75	9	34.73	34.90	-3	55,278	-0.01%
2024/09/06	1	35.30	5	35.36	35.25	-4	55,528	-0.01%
2024/09/05	0	0.00	4	35.94	35.15	-4	56,186	-0.01%
2024/09/04	2	35.10	1.4	35.47	35.15	0.6	57,427	0.00%
2024/09/03	0	0.00	5	35.69	35.90	-5	58,481	-0.01%
2024/09/02	4	35.42	1	35.75	35.40	3	59,831	0.01%
2024/08/30	4	35.42	1	35.75	35.35	3	61,021	0.00%
2024/08/29	4	35.33	6.1	35.29	35.60	-2.1	62,186	0.00%
2024/08/28	11.5	34.85	0	0.00	34.90	11.5	62,943	0.02%
2024/08/27	1	34.45	16.3	34.89	35.00	-15.3	65,284	-0.02%
2024/08/26	2	34.78	10	34.95	34.70	-8	66,615	-0.01%
2024/08/23	4.2	34.69	0	0.00	34.75	4.2	68,373	0.01%
2024/08/22	2	34.65	0	0.00	34.70	2	70,319	0.00%
2024/08/21	1	34.85	70	34.93	34.90	-69	71,095	-0.10%
2024/08/20	60	34.95	51	34.84	34.95	9	71,928	0.01%
2024/08/19	0.1	34.35	13	34.32	34.50	-12.9	73,951	-0.02%
2024/08/16	23	34.45	2	34.45	34.50	21	75,513	0.03%
2024/08/15	1	34.60	15	34.74	34.50	-14	77,553	-0.02%
2024/08/14	14	34.21	5	34.45	34.70	9	81,144	0.01%
2024/08/13	2	34.33	6	34.54	34.45	-4	82,963	0.00%
2024/08/12	17.1	33.81	31	34.15	34.45	-14	84,482	-0.02%
2024/08/09	5	33.25	4	32.98	33.25	1	85,072	0.00%
2024/08/08	5	32.25	3	32.23	32.10	2	85,771	0.00%
2024/08/07	4	32.34	7	32.46	32.60	-3	88,620	0.00%
2024/08/06	3.1	30.85	4	31.64	31.40	-0.9	92,147	0.00%
2024/08/05	390	31.59	345	30.80	30.70	45	93,676	0.05%	大買/大賣/
2024/08/02	118	33.97	119	33.89	33.85	-1	94,328	0.00%	大買/大賣/
2024/08/01	13	34.39	5	34.51	34.55	8	95,899	0.01%
2024/07/31	40	34.03	12	34.45	34.45	28	98,124	0.03%
2024/07/30	7.2	33.84	7	34.04	34.20	0.2	102,163	0.00%
2024/07/29	2	34.23	41	34.40	34.15	-39	105,753	-0.04%
2024/07/26	179.6	34.11	188	34.22	34.10	-8.4	107,687	-0.01%	大買/大賣/
2024/07/23	71	34.00	18	33.88	34.15	53	111,114	0.05%
2024/07/22	18.5	32.85	10	32.89	32.90	8.5	116,882	0.01%
2024/07/19	25.4	33.65	0	0.00	33.50	25.4	120,393	0.02%
2024/07/18	46	34.07	1	34.15	34.30	45	125,777	0.04%
2024/07/17	12	34.41	2	34.68	34.35	10	127,544	0.01%
2024/07/16	0	0.00	16	34.48	34.35	-16	128,988	-0.01%
2024/07/15	13.1	34.24	0	0.00	34.25	13.1	129,659	0.01%
2024/07/12	6	34.99	0	0.00	34.90	6	129,734	0.00%
2024/07/11	19	35.10	6	35.39	35.10	13	129,922	0.01%
2024/07/10	23	35.32	0	0.00	35.55	23	130,306	0.02%
2024/07/09	44.6	35.03	10	35.25	34.80	34.6	130,207	0.03%
2024/07/08	90.1	35.45	0	0.00	35.40	90.1	130,157	0.07%
2024/07/05	32.4	37.66	74	37.63	37.35	-41.6	131,308	-0.03%
2024/07/04	29.3	38.18	0	0.00	37.95	29.3	129,861	0.02%
2024/07/03	4.1	38.50	1	38.55	38.55	3.1	129,232	0.00%
2024/07/02	47.1	39.02	32.1	38.77	38.50	15	128,594	0.01%
2024/07/01	13	38.38	52	38.12	38.75	-39	127,506	-0.03%
2024/06/28	7.1	38.38	29	38.32	38.15	-21.9	126,721	-0.02%
2024/06/27	65	38.86	42	38.91	38.90	23	126,318	0.02%
2024/06/26	3	37.90	7	38.01	37.85	-4	124,066	0.00%
2024/06/25	1	37.65	6.3	37.53	37.75	-5.3	123,773	0.00%
2024/06/24	19	37.74	18.5	37.96	37.75	0.5	123,715	0.00%
2024/06/21	69	38.01	63	38.22	37.85	6	123,167	0.00%
2024/06/20	24	37.64	10	37.70	37.65	14	122,056	0.01%
2024/06/19	13	37.53	29.2	37.72	37.90	-16.2	121,459	-0.01%
2024/06/18	12	37.40	72	37.49	37.30	-60	120,017	-0.05%
2024/06/14	3.5	36.26	1	36.30	36.15	2.5	118,286	0.00%
2024/06/13	17.5	36.48	9	36.49	36.25	8.5	118,244	0.01%
2024/06/12	19	36.62	18	36.74	36.85	1	118,542	0.00%
2024/06/11	27	36.95	23	37.05	36.70	4	119,852	0.00%
2024/06/07	8	36.60	16.1	36.85	36.90	-8.1	118,617	-0.01%
2024/06/06	13	36.57	40	36.54	36.65	-27	118,216	-0.02%
2024/06/05	3	35.62	12	35.73	35.65	-9	116,880	-0.01%
2024/06/04	22	35.15	12	35.45	35.35	10	116,871	0.01%
2024/06/03	23	35.41	0	0.00	35.35	23	115,670	0.02%
2024/05/31	1	35.90	5	36.04	35.80	-4	114,108	0.00%
2024/05/30	33	35.77	2	36.25	35.65	31	112,072	0.03%
2024/05/29	17.2	35.89	28	36.32	36.05	-10.8	110,599	-0.01%
2024/05/28	20	36.44	28.3	36.27	36.25	-8.3	108,917	-0.01%
2024/05/27	2	35.15	2	35.25	35.25	0	107,396	0.00%
2024/05/24	8	35.19	8	35.38	35.50	0	106,885	0.00%
2024/05/23	31.3	34.61	26	34.80	35.20	5.3	105,857	0.01%
2024/05/22	21	35.41	13	35.56	35.25	8	103,856	0.01%
2024/05/21	24	35.89	30	36.43	35.75	-6	102,547	-0.01%
2024/05/20	32	36.73	28	36.85	36.40	4	100,500	0.00%
2024/05/17	54	37.47	57.2	37.51	37.40	-3.2	96,928	0.00%
2024/05/16	34.1	36.61	59.5	36.82	37.00	-25.4	94,905	-0.03%
2024/05/15	28	36.35	23	36.22	36.00	5	93,086	0.01%
2024/05/14	37.2	36.55	21	36.60	36.40	16.2	92,641	0.02%
2024/05/13	97.3	36.36	52	36.35	36.40	45.3	91,991	0.05%
2024/05/10	107	37.43	161	37.49	37.60	-54	89,198	-0.06%	大買/大賣/
2024/05/09	28	36.23	25.1	36.31	35.90	2.9	85,933	0.00%
2024/05/08	33	36.99	57	36.80	37.25	-24	84,119	-0.03%
2024/05/07	16	36.99	42	36.98	36.85	-26	82,658	-0.03%
2024/05/06	32	37.91	47	37.81	37.35	-15	82,642	-0.02%
2024/05/03	207	37.70	202	37.96	37.70	5	80,797	0.01%	大買/大賣/
2024/05/02	72	36.87	135.2	37.22	37.00	-63.2	76,759	-0.08%	大賣/
2024/04/30	60.2	35.73	78	35.56	35.55	-17.8	73,569	-0.02%
2024/04/29	79.1	36.57	83.1	36.66	36.25	-4	72,151	-0.01%
2024/04/26	50	35.60	276.1	35.87	36.65	-226.1	69,521	-0.33%	大賣/鉅額交易
2024/04/25	134.2	34.77	208	34.89	34.35	-73.8	64,173	-0.11%	大買/大賣/
2024/04/24	194	33.72	170.3	34.39	34.55	23.7	60,340	0.04%	大買/大賣/
2024/04/23	52.1	32.59	72	32.56	32.60	-19.9	54,767	-0.04%
2024/04/22	14	31.81	57	32.39	31.60	-43	52,771	-0.08%
2024/04/19	10	31.51	0	0.00	31.10	10	51,692	0.02%
2024/04/18	6	31.63	2	31.55	31.50	4	51,204	0.01%
2024/04/17	9	31.10	6	31.00	31.00	3	51,019	0.01%
2024/04/16	28	31.07	2	31.10	31.00	26	51,251	0.05%
2024/04/15	34	31.68	2	31.80	31.70	32	50,714	0.06%
2024/04/12	25	32.23	1	32.30	32.30	24	50,535	0.05%
2024/04/11	7	32.64	30	32.63	32.70	-23	51,146	-0.04%
2024/04/10	9	31.76	4	31.70	31.70	5	50,017	0.01%
2024/04/09	0	0.00	4	31.85	31.85	-4	51,488	-0.01%
2024/04/08	13	31.25	7	31.20	31.15	6	55,358	0.01%
2024/04/03	25	31.55	5	31.50	31.40	20	55,352	0.04%
2024/04/02	13	32.06	10	32.10	31.95	3	55,172	0.01%
2024/04/01	1	32.25	4	32.36	32.35	-3	55,309	-0.01%
2024/03/29	0	0.00	27.2	31.85	31.95	-27.2	54,782	-0.05%
2024/03/28	46	31.75	10	31.65	31.60	36	55,315	0.07%
2024/03/27	1	31.60	8.1	31.65	31.70	-7.1	56,306	-0.01%
2024/03/26	21	31.04	0	0.00	30.95	21	56,274	0.04%
2024/03/25	0	31.55	1.1	31.52	31.40	-1.1	56,413	0.00%
2024/03/22	1.6	31.33	17.6	31.31	31.35	-16	57,499	-0.03%
2024/03/21	4	31.19	7	31.15	31.15	-3	58,716	-0.01%
2024/03/20	9	31.10	6	31.20	31.05	3	58,705	0.01%
2024/03/19	0	31.30	0	0.00	31.40	0	58,636	0.00%
2024/03/18	12	31.23	19	31.24	31.20	-7	58,848	-0.01%
2024/03/15	44.1	31.39	0	0.00	31.35	44.1	59,222	0.07%
2024/03/14	60	32.24	19	32.89	31.85	41	59,051	0.07%
2024/03/13	4	32.50	42	32.60	32.60	-38	58,765	-0.06%
2024/03/12	30	32.55	48	32.43	32.65	-18	59,807	-0.03%
2024/03/11	20	32.09	5	32.10	31.90	15	58,960	0.03%
2024/03/08	4	31.66	112.3	31.95	32.05	-108.3	58,766	-0.18%	大賣/鉅額交易
2024/03/07	0	0.00	42	31.41	31.25	-42	58,266	-0.07%
2024/03/06	7	31.10	0	0.00	31.05	7	58,457	0.01%
2024/03/05	0	0.00	3	31.38	31.25	-3	59,067	-0.01%
2024/03/04	2	30.93	0	0.00	31.10	2	59,580	0.00%
2024/03/01	1	31.20	8	31.04	31.05	-7	60,142	-0.01%
2024/02/29	0	0.00	15.2	31.25	31.45	-15.2	60,698	-0.03%
2024/02/27	3	30.73	10	30.80	30.70	-7	61,743	-0.01%
2024/02/26	4	30.99	2	31.00	31.05	2	62,874	0.00%
2024/02/23	16.3	30.99	0.5	30.80	30.80	15.8	63,945	0.02%
2024/02/22	11	31.23	4.1	31.26	31.20	6.9	64,466	0.01%
2024/02/21	0.1	31.45	5	31.50	31.45	-4.9	65,910	-0.01%
2024/02/20	31	31.36	2	31.30	31.40	29	68,022	0.04%
2024/02/19	14	31.42	15	31.46	31.50	-1	72,345	0.00%
2024/02/16	2	31.45	7	31.52	31.55	-5	73,630	-0.01%
2024/02/15	78	31.36	4	31.34	31.35	74	74,006	0.10%
2024/02/05	5	32.13	26.8	32.19	32.25	-21.8	74,070	-0.03%
2024/02/02	0	0.00	6	31.98	31.90	-6	73,920	-0.01%
2024/02/01	0	0.00	5	31.92	32.05	-5	74,481	-0.01%
2024/01/31	56	31.55	4	31.43	31.60	52	75,321	0.07%
2024/01/30	3	31.77	31	31.85	31.70	-28	75,716	-0.04%
2024/01/29	17.6	31.91	38	32.04	31.90	-20.4	76,658	-0.03%
2024/01/26	12	30.43	0	0.00	30.40	12	76,637	0.02%
2024/01/25	5	30.78	11	30.90	30.75	-6	77,227	-0.01%
2024/01/24	21.1	31.00	13	31.05	31.05	8.1	78,315	0.01%
2024/01/23	5	30.36	21	30.60	30.50	-16	78,079	-0.02%
2024/01/22	29.2	30.69	16	30.63	30.55	13.2	77,571	0.02%
2024/01/19	27	31.22	3	31.27	31.10	24	76,903	0.03%
2024/01/18	0	0.00	16	31.53	31.75	-16	76,682	-0.02%
2024/01/17	40	31.38	0	0.00	31.05	40	76,761	0.05%
2024/01/16	20	31.58	12	31.53	31.50	8	76,676	0.01%
2024/01/15	24	32.00	3	31.95	31.80	21	76,739	0.03%
2024/01/12	2	32.68	2	32.50	32.50	0	76,555	0.00%
2024/01/11	3	32.33	16	32.50	32.25	-13	76,559	-0.02%
2024/01/10	30.2	32.20	3	32.05	32.00	27.2	76,706	0.04%
2024/01/09	19	32.49	20.1	32.66	32.70	-1.1	77,020	0.00%
2024/01/08	31.2	32.60	49	32.74	32.55	-17.8	77,513	-0.02%
2024/01/05	35.2	32.93	20	32.93	32.65	15.2	77,423	0.02%
2024/01/04	13	33.00	50	33.24	33.50	-37	76,715	-0.05%
2024/01/03	145	33.36	115	33.53	32.95	30	75,922	0.04%	大買/大賣/
2024/01/02	49	33.01	128.3	32.82	33.50	-79.3	74,920	-0.11%	大賣/
2023/12/29	9	31.41	6	31.52	31.45	3	71,841	0.00%
2023/12/28	7	31.09	3	31.05	31.25	4	72,220	0.01%
2023/12/27	16.6	31.22	10	31.41	31.10	6.6	72,744	0.01%
2023/12/26	10	31.80	3	32.00	31.60	7	72,586	0.01%
2023/12/25	10	31.85	9	31.81	31.75	1	72,568	0.00%
2023/12/22	28	31.84	34.2	31.92	31.90	-6.2	72,029	-0.01%
2023/12/21	8.1	30.81	17	30.97	31.15	-8.9	70,927	-0.01%
2023/12/20	9.1	30.43	12	30.55	30.60	-2.9	71,212	0.00%
2023/12/19	25.8	30.14	8	30.40	30.15	17.8	71,294	0.03%
2023/12/18	68.1	30.91	25	31.08	30.85	43.1	70,708	0.06%
2023/12/15	0	0.00	11	31.90	31.75	-11	69,651	-0.02%
2023/12/14	1	31.70	4	31.84	31.75	-3	69,475	0.00%
2023/12/13	9	31.78	0.1	31.70	31.65	9	69,112	0.01%
2023/12/12	20	32.01	2	31.95	31.80	18	69,164	0.03%
2023/12/11	41	32.17	0	0.00	32.05	41	68,982	0.06%
2023/12/08	423.5	32.78	449.5	32.43	32.35	-26	68,618	-0.04%	大買/大賣/
2023/12/07	25	31.81	109	31.93	32.20	-84	66,999	-0.13%	大賣/
2023/12/06	6	31.48	1	31.60	31.45	5	66,029	0.01%
2023/12/05	13	31.16	0	0.00	31.15	13	66,173	0.02%
2023/12/04	6	31.60	82	31.64	31.50	-76	66,169	-0.11%
2023/12/01	6	31.19	22	31.27	31.10	-16	65,686	-0.02%
2023/11/30	4	31.01	0	0.00	31.30	4	65,686	0.01%
2023/11/29	8	31.19	0	0.00	31.00	8	65,306	0.01%
2023/11/28	15	31.30	112	31.41	31.45	-97	65,224	-0.15%	大賣/
2023/11/27	105	31.10	6	31.13	30.90	99	65,471	0.15%	大買/
2023/11/24	48	31.44	4	31.41	31.25	44	65,628	0.07%
2023/11/22	35	31.55	379	31.72	31.50	-344	64,365	-0.53%	大賣/鉅額交易
2023/11/21	27	31.43	246	31.40	31.40	-219	64,286	-0.34%	大賣/鉅額交易
2023/11/20	31.5	31.18	316	31.54	31.55	-284.5	64,113	-0.44%	大賣/鉅額交易
2023/11/17	36	32.19	209	32.18	32.15	-173	64,029	-0.27%	大賣/鉅額交易
2023/11/16	770.1	31.87	199	31.46	32.00	571.1	63,345	0.90%	大買/大賣/鉅額交易
2023/11/15	49	29.86	49	29.90	30.25	0	59,406	0.00%
2023/11/14	32	29.54	0	0.00	29.35	32	58,775	0.05%
2023/11/13	108	29.74	0	0.00	29.55	108	59,111	0.18%	大買/鉅額交易
2023/11/10	5	29.57	2	29.80	29.70	3	59,378	0.01%
2023/11/09	24	29.29	11.1	29.75	29.65	12.9	60,167	0.02%
2023/11/08	37.1	29.56	3	29.53	29.25	34.1	61,041	0.06%
2023/11/07	16	29.37	1	29.36	29.60	15	62,144	0.02%
2023/11/06	37	30.18	4	30.58	30.10	33	62,457	0.05%
2023/11/03	95	29.58	84	29.78	30.00	11	62,082	0.02%
2023/11/02	27	28.81	6	28.92	28.85	21	61,123	0.03%
2023/11/01	1.1	28.59	30	28.36	28.60	-28.9	61,576	-0.05%
2023/10/31	1	27.60	12	27.69	27.40	-11	60,577	-0.02%
2023/10/30	2.3	27.50	0	0.00	27.40	2.3	61,133	0.00%
2023/10/27	11	27.81	2	27.98	27.85	9	61,465	0.01%
2023/10/26	1	27.30	0	0.00	27.30	1	61,540	0.00%
2023/10/25	4	27.58	5	27.55	27.55	-1	61,614	0.00%
2023/10/24	14	27.55	3	27.68	27.70	11	62,275	0.02%
2023/10/23	53	27.20	54.5	27.20	27.20	-1.5	62,462	0.00%
2023/10/20	2	26.20	30	25.95	26.50	-28	62,627	-0.04%
2023/10/19	6	26.70	13	26.30	26.95	-7	62,571	-0.01%
2023/10/18	8	26.80	5	27.40	26.60	3	63,031	0.00%
2023/10/17	17.1	27.56	3	26.85	26.85	14.1	63,796	0.02%
2023/10/16	32	27.81	10	27.60	27.50	22	64,578	0.03%
2023/10/13	50	28.86	15	28.70	28.70	35	64,736	0.05%
2023/10/12	0.5	29.05	13	29.16	29.20	-12.5	65,477	-0.02%
2023/10/11	40	28.79	10	28.65	28.35	30	68,256	0.04%
2023/10/06	8.2	29.32	60	29.38	29.25	-51.8	70,395	-0.07%
2023/10/05	59	29.97	7	29.70	29.75	52	71,183	0.07%
2023/10/04	10.1	28.47	21.4	28.50	28.30	-11.4	71,694	-0.02%
2023/10/03	11.2	28.97	4	29.11	28.90	7.2	71,898	0.01%
2023/10/02	2	29.45	0	0.00	29.45	2	72,665	0.00%
2023/09/28	2.4	30.02	0	0.00	29.75	2.4	73,856	0.00%
2023/09/27	0	0.00	1	30.25	30.00	-1	77,735	0.00%
2023/09/26	34	29.80	2	29.75	29.75	32	78,753	0.04%
2023/09/25	33	30.26	3	30.33	30.00	30	80,116	0.04%
2023/09/22	7	29.49	39	29.36	29.65	-32	80,792	-0.04%
2023/09/21	51.2	29.86	47	29.83	29.60	4.2	82,446	0.01%
2023/09/20	7	30.08	75	30.18	29.95	-68	84,301	-0.08%
2023/09/19	89	30.33	5	30.45	30.25	84	87,030	0.10%
2023/09/18	0.2	30.60	2	30.50	30.50	-1.8	88,705	0.00%
2023/09/15	8	30.63	1	30.60	30.65	7	90,329	0.01%
2023/09/14	29	30.53	0	0.00	30.80	29	91,828	0.03%
2023/09/13	2	30.55	4	30.70	30.70	-2	93,299	0.00%
2023/09/12	13	30.80	23.1	30.79	30.70	-10.1	97,478	-0.01%
2023/09/11	6	30.76	8	30.36	30.35	-2	104,860	0.00%
2023/09/08	6	31.00	70	31.20	30.95	-64	110,902	-0.06%
2023/09/07	65.2	31.32	0	0.00	31.25	65.2	112,551	0.06%
2023/09/06	30	31.78	47	31.96	31.65	-17	114,490	-0.01%
2023/09/05	36	31.83	1	32.35	31.80	35	115,443	0.03%
2023/09/04	86	31.90	2.1	31.97	32.05	83.9	117,118	0.07%
2023/09/01	16	31.98	14	31.96	32.00	2	118,249	0.00%
2023/08/31	52	31.85	4	31.38	31.50	48	119,485	0.04%
2023/08/30	28	31.91	2.1	31.80	31.80	25.9	120,792	0.02%
2023/08/29	6	32.20	0	0.00	32.30	6	123,359	0.00%
2023/08/28	69.2	32.34	30	32.60	32.05	39.2	127,421	0.03%
2023/08/25	30	33.11	23	33.26	33.05	7	128,346	0.01%
2023/08/24	9.1	33.27	0	0.00	33.30	9.1	129,959	0.01%
2023/08/23	172.1	33.61	8	33.58	33.30	164.1	133,086	0.12%	大買/鉅額交易
2023/08/22	3	34.17	42	34.13	33.90	-39	134,378	-0.03%
2023/08/21	14.1	33.14	0	0.00	33.00	14.1	135,442	0.01%
2023/08/18	6	33.42	1	34.00	33.20	5	136,919	0.00%
2023/08/17	13	33.46	22	33.80	33.50	-9	139,316	-0.01%
2023/08/16	64.4	33.60	2.1	33.75	33.50	62.3	142,573	0.04%
2023/08/15	7	34.63	15	34.48	34.15	-8	147,078	-0.01%
2023/08/14	31.1	34.45	5.2	34.23	34.10	25.9	146,864	0.02%
2023/08/11	36	35.48	14	36.05	35.55	22	145,727	0.02%
2023/08/10	8.2	35.51	8	36.58	36.60	0.2	144,313	0.00%
2023/08/09	41	36.50	65.8	36.57	36.15	-24.8	143,920	-0.02%
2023/08/08	22	36.12	44	35.88	35.80	-22	143,707	-0.02%
2023/08/07	130.2	34.96	54	34.78	35.05	76.2	144,189	0.05%	大買/
2023/08/04	10	36.22	0	0.00	36.45	10	144,425	0.01%
2023/08/02	42	36.74	23	36.75	36.70	19	144,143	0.01%
2023/08/01	0	0.00	20.1	36.95	37.40	-20.1	143,342	-0.01%
2023/07/31	67	36.95	7	36.73	36.75	60	142,690	0.04%
2023/07/28	10	37.32	5	37.50	37.55	5	142,083	0.00%
2023/07/27	1.3	37.38	2	37.93	37.85	-0.8	141,456	0.00%
2023/07/26	0	0.00	3	37.50	37.10	-3	140,464	0.00%
2023/07/25	27	36.36	53	37.00	36.90	-26	139,896	-0.02%
2023/07/24	51	36.74	100	36.70	36.75	-49	139,784	-0.04%
2023/07/21	13.2	37.22	2	37.68	37.10	11.2	139,327	0.01%
2023/07/20	64.5	37.46	62.1	37.10	37.55	2.4	138,483	0.00%
2023/07/19	28	36.64	10	36.51	36.10	18	136,849	0.01%
2023/07/18	29	36.98	76	37.37	37.40	-47	134,997	-0.03%
2023/07/17	32	36.79	36	37.04	37.05	-4	133,707	0.00%
2023/07/14	243.1	38.25	159	37.71	37.05	84.1	132,464	0.06%	大買/大賣/
2023/07/13	63	39.85	2.1	39.83	39.75	61	128,916	0.05%
2023/07/12	27	40.92	62	40.70	40.90	-35	126,050	-0.03%
2023/07/11	19	40.04	20.1	40.56	40.30	-1.1	124,580	0.00%
2023/07/10	72	39.89	72	39.99	39.70	0	123,196	0.00%
2023/07/07	0	0.00	43	39.97	39.80	-43	122,274	-0.04%
2023/07/06	62	39.42	227	39.34	39.80	-165	120,638	-0.14%	大賣/鉅額交易
2023/07/05	398	41.05	97	40.99	40.00	301	118,877	0.25%	大買/鉅額交易
2023/07/04	33	40.38	28	40.32	40.20	5	114,639	0.00%
2023/07/03	27.6	39.85	39	40.23	40.10	-11.4	113,426	-0.01%
2023/06/30	96	39.92	22	40.14	39.80	74.1	111,771	0.07%
2023/06/29	232	40.60	213	40.43	40.45	19	110,353	0.02%	大買/大賣/
2023/06/28	28	40.41	127	40.86	41.25	-99	108,199	-0.09%	大賣/
2023/06/27	179	39.99	112	39.18	39.20	67	105,885	0.06%	大買/大賣/
2023/06/26	217	40.77	266	40.90	41.35	-49	102,709	-0.05%	大買/大賣/
2023/06/21	86	40.19	23	40.24	40.45	63	100,689	0.06%
2023/06/20	62.1	40.05	60	40.71	39.85	2.1	98,829	0.00%
2023/06/19	55	41.03	84	40.95	40.70	-29	96,875	-0.03%
2023/06/16	51.5	40.88	56	40.47	40.20	-4.6	94,814	0.00%
2023/06/15	697.1	41.13	667	40.94	41.35	30.1	90,125	0.03%	大買/大賣/
2023/06/14	107	39.39	202.1	38.36	39.65	-95.1	82,366	-0.12%	大買/大賣/
2023/06/13	4	36.30	73.2	35.98	36.20	-69.2	76,265	-0.09%
2023/06/12	42	34.58	47	34.69	34.85	-5	74,525	-0.01%
2023/06/09	27	36.04	48	36.13	35.85	-21	73,552	-0.03%
2023/06/08	45.3	35.43	52	35.66	35.90	-6.7	72,502	-0.01%
2023/06/07	17.3	35.96	10	36.05	35.60	7.3	71,507	0.01%
2023/06/06	101	36.36	385	35.88	35.85	-284	70,950	-0.40%	大買/大賣/鉅額交易
2023/06/05	52	35.87	82	35.98	35.55	-30	69,179	-0.04%
2023/06/02	331.1	36.56	406	36.51	36.45	-75	67,042	-0.11%	大買/大賣/
2023/06/01	562	34.57	292.6	34.85	36.00	269.4	63,771	0.42%	大買/大賣/鉅額交易
2023/05/31	20.3	33.92	205	33.98	33.95	-184.7	59,325	-0.31%	大賣/鉅額交易
2023/05/30	37	33.61	52	33.58	33.55	-15	57,565	-0.03%
2023/05/29	147.1	33.35	215.1	33.55	33.60	-68	55,237	-0.12%	大買/大賣/
2023/05/26	257	32.43	104	32.24	32.30	153	51,682	0.30%	大買/大賣/鉅額交易
2023/05/25	182	31.30	62.2	31.62	31.55	119.8	49,054	0.24%	大買/鉅額交易
2023/05/24	13	30.44	5	30.80	31.00	8	47,021	0.02%
2023/05/23	149	30.79	155	30.71	30.35	-6	45,941	-0.01%	大買/大賣/
2023/05/22	70	30.19	89.4	30.44	30.70	-19.4	44,192	-0.04%
2023/05/19	1,603	28.56	1,776	29.26	29.60	-173	41,175	-0.42%	大買/大賣/鉅額交易
2023/05/18	190	28.38	91	28.27	28.30	99	38,279	0.26%	大買/
2023/05/17	133.1	28.09	389	28.06	28.05	-255.9	37,791	-0.68%	大買/大賣/鉅額交易
2023/05/16	80	28.16	47	28.25	28.05	33	37,987	0.09%
2023/05/15	113	27.83	74	27.97	27.80	39	37,331	0.10%	大買/
2023/05/12	104	27.52	6	27.98	28.00	98	37,146	0.26%	大買/
2023/05/11	247	27.99	8	27.78	27.65	239	36,393	0.66%	大買/鉅額交易
2023/05/10	13	28.02	81.1	28.18	28.00	-68.1	35,316	-0.19%
2023/05/09	5	27.25	1	27.35	27.15	4	33,860	0.01%
2023/05/08	0	0.00	15	27.37	27.20	-15	34,082	-0.04%
2023/05/05	0	0.00	1	27.10	27.05	-1	34,171	0.00%
2023/05/04	0	0.00	6.2	27.00	26.95	-6.2	35,153	-0.02%
2023/05/03	2	27.10	52	27.14	27.10	-50	36,710	-0.14%
2023/05/02	50	27.09	47	27.00	27.05	3	37,136	0.01%
2023/04/28	30	26.75	0	0.00	26.85	30	37,564	0.08%
2023/04/27	13	26.49	92	26.59	26.35	-79	37,696	-0.21%
2023/04/26	9	25.29	3	25.43	25.55	6	37,400	0.02%
2023/04/25	9.2	25.85	0.3	26.10	25.65	8.9	37,844	0.02%
2023/04/24	3	25.97	0	0.00	25.95	3	37,892	0.01%
2023/04/21	5	26.11	0	0.00	26.00	5	38,839	0.01%
2023/04/20	6	26.33	16.9	26.43	26.25	-10.9	38,808	-0.03%
2023/04/19	5	26.75	4	26.79	26.65	1	38,802	0.00%
2023/04/18	48	26.76	15	26.66	26.65	33	38,736	0.09%
2023/04/17	53	27.10	10	27.05	27.05	43	38,771	0.11%
2023/04/14	5	27.21	4	27.40	27.30	1	38,614	0.00%
2023/04/13	12	27.54	314	27.44	27.25	-302	38,894	-0.78%	大賣/鉅額交易
2023/04/12	0	0.00	3	26.60	26.60	-3	38,246	-0.01%
2023/04/11	0	0.00	1	26.70	26.80	-1	38,461	0.00%
2023/04/07	1	26.51	50	26.60	26.50	-49	40,130	-0.12%
2023/04/06	6	26.54	100	26.60	26.45	-94	40,482	-0.23%
2023/03/31	12	27.10	0	0.00	26.85	12	40,614	0.03%
2023/03/30	230	26.96	10	26.95	27.00	220	41,445	0.53%	大買/鉅額交易
2023/03/29	55	27.20	62	27.26	27.15	-7	41,579	-0.02%
2023/03/28	1	26.95	4	27.09	26.70	-3	41,740	-0.01%
2023/03/27	1	26.50	3	26.55	26.60	-2	41,880	0.00%
2023/03/24	8.1	26.51	0.3	26.55	26.40	7.8	42,583	0.02%
2023/03/23	10	26.85	2	26.88	26.60	8	43,448	0.02%
2023/03/22	2	26.50	23	26.52	26.60	-21	43,569	-0.05%
2023/03/21	0	0.00	2	26.33	26.15	-2	43,636	0.00%
2023/03/17	0	26.00	0	26.10	26.10	0	44,419	0.00%
2023/03/16	48.1	26.01	12	26.26	25.75	36.1	44,575	0.08%
2023/03/15	11	26.85	18	26.78	26.70	-7	44,489	-0.02%
2023/03/14	40.1	26.85	15	26.88	26.50	25.1	45,546	0.06%
2023/03/13	17	27.21	105	27.75	27.80	-88	45,381	-0.19%	大賣/
2023/03/10	54	27.83	1	28.00	27.70	53	45,249	0.12%
2023/03/09	20	28.30	25	28.74	28.75	-5	44,861	-0.01%
2023/03/08	2.1	28.18	7	28.17	28.30	-4.9	45,229	-0.01%
2023/03/07	2	28.30	0	0.00	28.30	2	47,061	0.00%
2023/03/06	4	28.39	0	0.00	28.30	4	47,196	0.01%
2023/03/03	15	28.45	0	0.00	28.35	15	47,463	0.03%
2023/03/02	0	0.00	6	28.33	28.30	-6	47,514	-0.01%
2023/03/01	16	28.10	20	28.00	28.05	-4	47,400	-0.01%
2023/02/24	23.1	28.33	0	0.00	28.30	23.1	47,038	0.05%
2023/02/23	12	28.65	3	28.55	28.55	9	46,949	0.02%
2023/02/22	34	28.50	2	28.48	28.50	32	47,364	0.07%
2023/02/21	323	29.01	7	29.12	28.90	316	46,997	0.67%	大買/鉅額交易
2023/02/20	21	29.79	251	29.95	29.60	-230	46,359	-0.50%	大賣/鉅額交易
2023/02/17	255	29.28	11	29.61	29.30	244	45,261	0.54%	大買/鉅額交易
2023/02/16	9	29.63	457	29.43	29.70	-448	44,632	-1.00%	大賣/鉅額交易
2023/02/15	37.1	28.87	67	28.60	28.50	-29.9	42,653	-0.07%
2023/02/14	10	28.80	10	28.84	28.85	0	42,477	0.00%
2023/02/13	12	28.35	6	28.28	28.20	6	42,233	0.01%
2023/02/10	122.1	28.62	0	0.00	28.45	122.1	43,516	0.28%	大買/鉅額交易
2023/02/09	20	29.07	0	0.00	29.05	20	44,094	0.05%
2023/02/08	136	29.12	0	0.00	29.10	136	44,902	0.30%	大買/鉅額交易
2023/02/07	8	29.22	132	29.33	29.20	-124	44,953	-0.28%	大賣/鉅額交易
2023/02/06	3	29.48	201	29.60	29.45	-198	44,848	-0.44%	大賣/鉅額交易
2023/02/03	2	29.30	2	29.35	29.30	0	44,870	0.00%
2023/02/02	506	29.37	7	29.43	29.35	499	44,917	1.11%	大買/鉅額交易
2023/02/01	38	29.93	32	29.92	29.95	6	44,696	0.01%
2023/01/31	0	0.00	20	29.05	29.00	-20	43,648	-0.05%
2023/01/30	10	28.58	27	28.85	28.90	-17	43,543	-0.04%
2023/01/17	12	28.29	0	0.00	28.40	12	43,399	0.03%
2023/01/16	12	28.49	0	0.00	28.50	12	43,402	0.03%
2023/01/13	0	0.00	12	28.73	28.65	-12	43,940	-0.03%
2023/01/12	1	28.40	5	28.26	28.35	-4	44,024	-0.01%
2023/01/11	15	28.41	75	28.92	28.35	-60	44,394	-0.14%
2023/01/10	22	28.34	30	28.40	28.30	-8	44,381	-0.02%
2023/01/09	12	28.32	31	28.61	28.30	-19	46,172	-0.04%
2023/01/06	2	28.00	0	0.00	28.05	2	49,267	0.00%
2023/01/05	127	28.42	80	28.30	28.00	47	51,311	0.09%	大買/
2023/01/04	0	0.00	13	28.15	28.20	-13	51,783	-0.03%
2023/01/03	15	27.42	17	27.90	28.15	-2	52,440	0.00%
2022/12/30	15	28.42	21	28.20	28.15	-6	52,944	-0.01%
2022/12/29	15	27.89	11	28.14	28.15	4	53,529	0.01%
2022/12/28	11	28.44	14	28.30	28.20	-3	53,881	-0.01%
2022/12/27	203	29.04	186	28.56	28.45	17	54,409	0.03%	大買/大賣/
2022/12/26	5	28.23	12	28.28	28.15	-7	53,802	-0.01%
2022/12/23	27	28.20	51	28.15	28.10	-24	55,178	-0.04%
2022/12/22	38	28.74	64	28.53	28.70	-26	56,577	-0.05%
2022/12/21	19	27.37	19	27.65	27.65	0	59,244	0.00%
2022/12/20	6.1	27.79	7	27.40	27.05	-0.9	61,158	0.00%
2022/12/19	37	28.05	10	28.15	27.95	27	61,954	0.04%
2022/12/16	22	28.63	35	28.86	28.60	-13	64,207	-0.02%
2022/12/15	45	28.59	71	28.80	28.75	-26	67,528	-0.04%
2022/12/14	5	28.05	25	27.91	28.20	-20	67,576	-0.03%
2022/12/13	7	27.93	4	28.24	27.75	3	69,617	0.00%
2022/12/12	4	28.44	5	28.12	28.05	-1	70,120	0.00%
2022/12/09	44	28.51	26	28.42	28.35	18	70,747	0.03%
2022/12/08	6	27.98	19	28.43	28.05	-13	70,674	-0.02%
2022/12/07	8	27.81	21	27.85	28.00	-13	70,633	-0.02%
2022/12/06	93.1	28.09	25	28.78	27.80	68.1	70,668	0.10%
2022/12/05	54	28.61	244.1	28.42	28.40	-190.1	70,019	-0.27%	大賣/鉅額交易
2022/12/02	0	27.67	5	27.83	27.60	-5	69,224	-0.01%
2022/12/01	11	27.90	55	27.93	27.80	-44	69,356	-0.06%
2022/11/30	275	27.82	58.2	27.85	27.95	216.8	69,041	0.31%	大買/鉅額交易
2022/11/29	217	27.37	245	27.64	28.30	-28	68,147	-0.04%	大買/大賣/
2022/11/28	6	26.08	6	26.26	26.25	0	67,058	0.00%
2022/11/25	0	0.00	6	26.42	26.05	-6	67,650	-0.01%
2022/11/24	21	26.30	55	26.17	26.15	-34	68,509	-0.05%
2022/11/23	0	0.00	4	26.08	26.05	-4	68,800	-0.01%
2022/11/22	4	25.74	0	0.00	25.70	4	70,333	0.01%
2022/11/21	62.1	25.91	6	25.67	25.75	56.1	73,699	0.08%
2022/11/18	39	26.63	4	26.54	26.25	35	73,689	0.05%
2022/11/17	12	25.99	1	26.20	25.95	11	73,278	0.02%
2022/11/16	5	25.95	0	0.00	25.75	5	73,327	0.01%
2022/11/15	4	26.05	11	26.01	26.05	-7	73,378	-0.01%
2022/11/14	16	25.73	1,408	26.01	26.05	-1,392	73,582	-1.89%	大賣/鉅額交易
2022/11/11	28	26.22	48	25.94	25.70	-20	73,390	-0.03%
2022/11/10	7	25.66	4	25.51	25.50	3	73,202	0.00%
2022/11/09	8	25.73	17	25.59	25.55	-9	73,752	-0.01%
2022/11/08	1,459	25.72	150	25.63	25.40	1,309	73,733	1.78%	大買/大賣/鉅額交易
2022/11/07	114	24.49	21	24.48	24.50	93	72,819	0.13%	大買/
2022/11/04	17	24.32	28	24.43	25.00	-11	72,333	-0.02%
2022/11/03	6	23.35	2	23.45	23.35	4	71,899	0.01%
2022/11/02	6	23.95	9	23.82	23.75	-3	72,104	0.00%
2022/11/01	10	23.63	10	23.79	23.85	0	72,271	0.00%
2022/10/31	3	23.57	1	23.60	23.40	2	72,665	0.00%
2022/10/28	4	23.73	73	23.82	23.65	-69	73,739	-0.09%
2022/10/27	2	23.38	20	23.63	23.75	-18	73,993	-0.02%
2022/10/26	42	22.98	5	23.05	22.90	37	74,386	0.05%
2022/10/25	4	23.20	0	0.00	23.10	4	74,883	0.01%
2022/10/24	19	23.72	30	23.56	23.40	-11	75,085	-0.01%
2022/10/21	18	23.65	10	24.14	23.15	8	75,819	0.01%
2022/10/20	53	23.26	73	23.31	23.50	-20	75,858	-0.03%
2022/10/19	9	24.39	5	24.10	24.10	4	75,776	0.01%
2022/10/18	49	24.56	33	24.69	24.30	16	75,727	0.02%
2022/10/17	75.1	23.64	113	23.85	24.25	-37.9	75,545	-0.05%	大賣/
2022/10/14	115.1	24.40	149	24.39	24.35	-33.9	75,165	-0.05%	大買/大賣/
2022/10/13	328.1	25.69	247	25.74	25.15	81.1	73,789	0.11%	大買/大賣/
2022/10/12	217	28.23	60	27.89	27.90	157	74,013	0.21%	大買/鉅額交易
2022/10/11	19	28.47	38	28.19	28.10	-19	74,680	-0.03%
2022/10/07	219	29.15	33.6	29.22	29.15	185.4	75,082	0.25%	大買/鉅額交易
2022/10/06	16	28.07	6	28.56	28.60	10	75,752	0.01%
2022/10/05	11	27.99	1	27.90	27.85	10	78,491	0.01%
2022/10/04	14	28.24	7	28.09	27.90	7	79,377	0.01%
2022/10/03	9	28.04	4	28.35	28.00	5	79,710	0.01%
2022/09/30	31	27.53	96.2	27.55	28.20	-65.2	80,772	-0.08%
2022/09/29	121	28.63	501	28.74	28.80	-380	81,050	-0.47%	大買/大賣/鉅額交易
2022/09/28	108.1	28.95	36	28.44	27.90	72.1	80,807	0.09%	大買/
2022/09/27	101	30.79	442	30.95	31.00	-341	79,397	-0.43%	大買/大賣/鉅額交易
2022/09/26	17	31.95	20	31.89	31.85	-3	79,096	0.00%
2022/09/23	101	33.21	35	32.97	32.75	66	80,227	0.08%	大買/
2022/09/22	782	35.32	746	34.93	33.90	36	79,488	0.05%	大買/大賣/
2022/09/21	23	34.80	47	34.95	35.10	-24	76,689	-0.03%
2022/09/20	78	34.69	183	34.94	35.10	-105	76,762	-0.14%	大賣/鉅額交易
2022/09/19	2	33.80	10	34.29	33.95	-8	76,251	-0.01%
2022/09/16	111	33.82	117	34.00	33.95	-6	77,260	-0.01%	大買/大賣/
2022/09/15	10	33.59	60	33.67	33.75	-50	78,936	-0.06%
2022/09/14	13	33.11	6	33.44	33.45	7	82,255	0.01%
2022/09/13	23	33.84	5	33.85	33.85	18	84,598	0.02%
2022/09/12	10	33.95	11	33.99	33.90	-1	86,097	0.00%
2022/09/08	52	32.97	60	32.91	33.15	-8	89,164	-0.01%
2022/09/07	29.2	32.22	11	32.26	32.20	18.2	90,172	0.02%
2022/09/06	4	32.79	1	32.76	32.70	3	90,728	0.00%
2022/09/05	4	32.69	2.2	32.65	32.60	1.8	92,084	0.00%
2022/09/02	32	33.20	0	0.00	32.80	32	93,294	0.03%
2022/09/01	6	33.81	19	33.81	33.65	-13	94,256	-0.01%
2022/08/31	62	33.47	57	33.78	33.75	5	94,305	0.01%
2022/08/30	0	0.00	28	33.32	33.00	-28	94,290	-0.03%
2022/08/29	57	32.84	21	32.88	32.60	36	95,204	0.04%
2022/08/26	76.1	34.04	166.2	33.84	34.15	-90.1	95,233	-0.09%	大賣/
2022/08/25	2	32.00	11	32.00	31.85	-9	94,523	-0.01%
2022/08/24	0	0.00	2	31.68	31.55	-2	95,461	0.00%
2022/08/23	8	31.98	30	31.94	31.80	-22	100,430	-0.02%
2022/08/22	23	31.97	8	31.35	32.00	15	102,627	0.01%
2022/08/19	27.1	31.83	20	31.75	31.70	7.1	103,937	0.01%
2022/08/18	22	32.20	20	32.30	32.30	2	105,384	0.00%
2022/08/17	15	32.22	40	32.41	32.20	-25	107,044	-0.02%
2022/08/16	30	32.25	42	32.15	32.10	-12	107,782	-0.01%
2022/08/15	56	31.39	2	31.50	31.60	54	108,796	0.05%
2022/08/12	25	31.67	82	31.69	31.75	-57	109,850	-0.05%
2022/08/11	2	32.08	3	32.00	31.95	-1	112,567	0.00%
2022/08/10	2	31.48	79	31.64	31.65	-77	113,440	-0.07%
2022/08/09	90	31.77	167	31.74	31.60	-77	114,936	-0.07%	大賣/
2022/08/08	111	31.36	195	31.11	31.65	-84	116,329	-0.07%	大買/大賣/
2022/08/05	58	31.50	27	31.42	31.70	31	119,333	0.03%
2022/08/04	358	30.35	123	30.45	30.55	235	123,675	0.19%	大買/大賣/鉅額交易
2022/08/03	13.1	30.87	7	30.70	30.75	6.1	124,038	0.00%
2022/08/02	54.1	31.81	29	31.97	31.55	25.1	124,855	0.02%
2022/08/01	77.1	33.26	36	33.49	32.95	41.1	125,884	0.03%
2022/07/29	9	33.96	5.2	33.90	33.90	3.8	126,359	0.00%
2022/07/28	38	33.98	38	34.33	33.60	0	127,707	0.00%
2022/07/27	20	34.20	18.3	34.22	34.30	1.7	128,412	0.00%
2022/07/26	2	34.00	90	34.18	33.80	-88	130,003	-0.07%
2022/07/25	14	33.59	9	33.97	33.95	5	132,455	0.00%
2022/07/22	13	34.00	57	34.18	34.15	-44	133,787	-0.03%
2022/07/21	42	33.97	55	34.26	34.25	-13	136,095	-0.01%
2022/07/20	61.1	34.24	40	34.17	34.00	21.1	138,831	0.02%
2022/07/19	10	33.59	61	34.00	34.15	-51	139,958	-0.04%
2022/07/18	13	32.93	28	33.06	33.15	-15	140,182	-0.01%
2022/07/15	289	32.33	277	32.32	32.35	12	140,536	0.01%	大買/大賣/
2022/07/14	47	32.77	33	32.79	32.90	14	142,385	0.01%
2022/07/13	97	33.28	240	33.34	33.00	-143	143,843	-0.10%	大賣/鉅額交易
2022/07/12	120	31.83	30	31.78	31.65	90	144,495	0.06%	大買/
2022/07/11	21	32.60	59	32.81	32.80	-38	147,671	-0.03%
2022/07/08	80	32.57	54	32.64	32.10	26	154,058	0.02%
2022/07/07	152	31.72	139.1	32.04	32.40	12.9	161,643	0.01%	大買/大賣/
2022/07/06	16	32.04	13	31.63	31.60	3	163,831	0.00%
2022/07/05	175	31.81	178	31.95	32.30	-3	165,592	0.00%	大買/大賣/
2022/07/04	60	30.95	66	31.20	31.05	-6	166,621	0.00%
2022/07/01	19	30.32	9	30.22	29.75	10	168,453	0.01%
2022/06/30	188	31.78	187	31.63	31.65	1	168,841	0.00%	大買/大賣/
2022/06/29	47	31.06	70	31.36	31.60	-23	168,883	-0.01%
2022/06/28	12	30.40	14	30.90	31.20	-2	169,130	0.00%
2022/06/27	12	31.15	47	31.20	31.20	-35	169,867	-0.02%
2022/06/24	82	30.36	123	30.64	30.30	-41	170,737	-0.02%	大賣/
2022/06/23	137	31.15	81	31.10	30.35	56	169,859	0.03%	大買/
2022/06/22	223	31.77	229	31.76	31.75	-6	169,261	0.00%	大買/大賣/
2022/06/21	56	30.83	75	30.44	31.55	-19	167,962	-0.01%
2022/06/20	55	29.73	56	29.48	28.70	-1	167,436	0.00%
2022/06/17	867.2	30.03	907	29.70	29.90	-39.8	168,281	-0.02%	大買/大賣/
2022/06/16	27	32.64	28	32.73	31.45	-1	167,078	0.00%
2022/06/15	30	32.46	34	32.39	32.10	-4	169,917	0.00%
2022/06/14	90	32.02	82	32.06	32.35	8	175,565	0.00%
2022/06/13	166.3	32.96	105	32.90	32.65	61.3	177,186	0.03%	大買/大賣/
2022/06/10	78.1	33.30	10	32.95	32.85	68.1	178,491	0.04%
2022/06/09	13.1	33.51	20	33.66	34.15	-6.9	178,212	0.00%
2022/06/08	26.2	33.82	16	33.98	33.85	10.2	179,405	0.01%
2022/06/07	41.3	34.27	7	34.29	34.10	34.3	182,089	0.02%
2022/06/06	174.2	34.96	52	35.00	34.90	122.2	183,639	0.07%	大買/鉅額交易
2022/06/02	68	35.38	47.5	35.17	35.50	20.5	186,884	0.01%
2022/06/01	1	34.30	22	34.37	34.20	-21	188,957	-0.01%
2022/05/31	37	34.27	36.5	34.23	34.10	0.5	191,612	0.00%
2022/05/30	108	34.15	106	34.25	34.20	2	191,231	0.00%	大買/大賣/
2022/05/27	55	33.25	34	33.35	32.90	21	193,703	0.01%
2022/05/26	67	33.48	65	33.20	32.85	2	196,971	0.00%
2022/05/25	13	33.44	12.6	33.04	33.55	0.4	201,732	0.00%
2022/05/24	8	32.18	7	32.00	31.95	1	209,891	0.00%
2022/05/23	21	32.19	108	31.65	32.35	-87	216,163	-0.04%	大賣/
2022/05/20	146	30.90	105	30.92	30.70	41	221,814	0.02%	大買/大賣/
2022/05/19	98.8	30.22	110	30.39	30.75	-11.2	226,788	0.00%	大賣/
2022/05/18	18	32.34	38	32.17	31.75	-20	234,923	-0.01%
2022/05/17	41	31.96	22	31.84	31.80	19	243,387	0.01%
2022/05/16	53	31.88	155	31.93	32.25	-102	247,932	-0.04%	大賣/鉅額交易
2022/05/13	194	31.57	183	31.62	31.80	11	253,732	0.00%	大買/大賣/
2022/05/12	186	33.25	226	33.15	31.15	-40	254,671	-0.02%	大買/大賣/
2022/05/11	33	34.95	8	35.09	34.55	25	254,975	0.01%
2022/05/10	275	34.95	325	34.97	35.70	-50	257,234	-0.02%	大買/大賣/
2022/05/09	197	35.81	314	35.31	35.00	-117	259,304	-0.05%	大買/大賣/鉅額交易
2022/05/06	193	35.79	153	35.24	36.20	40	260,951	0.02%	大買/大賣/
2022/05/05	63	36.10	22	36.00	35.90	41	261,435	0.02%
2022/05/04	120	36.02	100	35.86	35.70	20	259,883	0.01%	大買/
2022/05/03	222	36.02	157	35.80	35.50	65	258,777	0.03%	大買/大賣/
2022/04/29	270	35.43	97.1	35.47	35.65	173	257,165	0.07%	大買/鉅額交易
2022/04/28	74	34.58	85	34.00	33.75	-11	254,926	0.00%
2022/04/27	321	34.05	123	33.88	34.60	198	253,462	0.08%	大買/大賣/鉅額交易
2022/04/26	255	36.41	209	35.85	35.05	46	251,105	0.02%	大買/大賣/
2022/04/25	136	35.25	415	35.04	36.25	-279	247,302	-0.11%	大買/大賣/鉅額交易
2022/04/22	152	36.01	129	36.01	36.15	23	244,832	0.01%	大買/大賣/
2022/04/21	96	35.51	104	35.27	35.65	-8	243,174	0.00%	大賣/
2022/04/20	293	35.72	335	35.17	34.80	-42	242,518	-0.02%	大買/大賣/
2022/04/19	292	35.43	224.1	35.38	35.35	67.9	240,763	0.03%	大買/大賣/
2022/04/18	182.1	35.17	221	34.83	34.45	-39	238,385	-0.02%	大買/大賣/
2022/04/15	259	36.71	144	36.38	36.30	115	235,455	0.05%	大買/大賣/鉅額交易
2022/04/14	403	36.54	403	36.67	37.35	0	233,728	0.00%	大買/大賣/
2022/04/13	352	35.58	368.1	35.68	35.25	-16.1	227,102	-0.01%	大買/大賣/
2022/04/12	207	33.38	254	33.83	34.10	-47	218,849	-0.02%	大買/大賣/
2022/04/11	275	33.38	383	33.37	33.65	-108	215,853	-0.05%	大買/大賣/鉅額交易
2022/04/08	94	32.60	153	33.47	33.75	-59	214,422	-0.03%	大賣/
2022/04/07	238	33.42	205	32.67	32.00	33	212,367	0.02%	大買/大賣/
2022/04/06	95	33.07	128.1	34.02	34.20	-33.1	209,863	-0.02%	大賣/
2022/04/01	99	32.54	150	32.80	33.00	-51	207,903	-0.02%	大賣/
2022/03/31	80	32.81	149	32.39	32.25	-69	207,130	-0.03%	大賣/
2022/03/30	112	33.00	90	32.34	32.20	22	207,403	0.01%	大買/
2022/03/29	147	32.53	159	32.69	32.30	-12	206,220	-0.01%	大買/大賣/
2022/03/28	60	30.37	72	30.94	31.25	-12	204,369	-0.01%
2022/03/25	149	31.30	137	31.15	31.00	12	204,483	0.01%	大買/大賣/
2022/03/24	384	31.68	338	31.53	31.55	46	203,698	0.02%	大買/大賣/
2022/03/23	98	32.72	104	32.74	32.45	-6	202,526	0.00%	大賣/
2022/03/22	365	32.39	510	32.26	32.20	-145	202,413	-0.07%	大買/大賣/鉅額交易
2022/03/21	146	33.51	159.3	33.25	33.05	-13.3	201,588	-0.01%	大買/大賣/
2022/03/18	371	33.18	290.1	33.68	33.50	80.9	202,480	0.04%	大買/大賣/
2022/03/17	765	32.59	638	32.78	33.55	127	202,948	0.06%	大買/大賣/鉅額交易
2022/03/16	311	30.57	282	30.62	31.00	29	202,345	0.01%	大買/大賣/
2022/03/15	176	30.03	109	30.41	29.50	67	206,672	0.03%	大買/大賣/
2022/03/14	137	29.76	74	29.98	29.60	63	208,853	0.03%	大買/
2022/03/11	64	29.69	74	29.97	30.25	-10	211,975	0.00%
2022/03/10	163	30.00	305	30.07	29.80	-142	211,938	-0.07%	大買/大賣/鉅額交易
2022/03/09	253	28.71	202	28.57	28.30	51	210,120	0.02%	大買/大賣/
2022/03/08	375.2	28.75	213	28.33	27.95	162.2	209,391	0.08%	大買/大賣/鉅額交易
2022/03/07	259	30.51	104	30.53	29.80	155	206,618	0.08%	大買/大賣/鉅額交易
2022/03/04	137	32.54	139	32.57	32.05	-2	205,273	0.00%	大買/大賣/
2022/03/03	176	32.89	128	32.80	32.70	48	206,153	0.02%	大買/大賣/
2022/03/02	670.5	31.31	726	31.17	31.40	-55.5	207,895	-0.03%	大買/大賣/
2022/03/01	165	32.55	128.1	32.45	32.10	36.9	209,268	0.02%	大買/大賣/
2022/02/25	333	33.31	426.1	33.73	32.25	-93	209,948	-0.04%	大買/大賣/
2022/02/24	527	33.53	482.1	33.55	33.00	44.9	206,874	0.02%	大買/大賣/
2022/02/23	1,048	34.58	847.2	33.41	35.50	200.8	200,874	0.10%	大買/大賣/鉅額交易
2022/02/22	808	32.60	837.5	32.48	32.95	-29.5	197,493	-0.01%	大買/大賣/
2022/02/21	221.1	33.26	708.1	33.66	32.40	-487	194,400	-0.25%	大買/大賣/鉅額交易
2022/02/18	859	35.09	320	35.02	35.00	539	194,210	0.28%	大買/大賣/鉅額交易
2022/02/17	794.2	33.30	788.2	33.20	34.80	6	193,957	0.00%	大買/大賣/
2022/02/16	87	32.15	223.1	31.89	31.65	-136.1	187,954	-0.07%	大賣/鉅額交易
2022/02/15	620	30.72	1,432	31.15	31.25	-812	186,760	-0.43%	大買/大賣/鉅額交易
2022/02/14	350.5	29.28	2,110	29.29	29.10	-1,759.5	185,349	-0.95%	大買/大賣/鉅額交易
2022/02/11	2,533	29.72	229.1	29.81	30.15	2,304	187,608	1.23%	大買/大賣/鉅額交易
2022/02/10	132	28.93	207	28.63	28.85	-75	187,661	-0.04%	大買/大賣/
2022/02/09	142	28.30	146.3	28.45	28.40	-4.3	188,780	0.00%	大買/大賣/
2022/02/08	134.2	27.28	141.6	27.24	27.35	-7.4	186,505	0.00%	大買/大賣/
2022/02/07	147	25.55	234	26.16	26.40	-87	185,701	-0.05%	大買/大賣/
2022/01/26	8.2	23.97	32	24.00	24.00	-23.8	185,914	-0.01%
2022/01/25	190.1	23.95	40	24.00	23.55	150.1	188,781	0.08%	大買/鉅額交易
2022/01/24	16.3	23.88	52	24.29	24.35	-35.7	190,016	-0.02%
2022/01/21	52.4	24.62	96	24.39	24.35	-43.6	189,644	-0.02%
2022/01/20	3	24.80	150	25.25	25.30	-147	189,245	-0.08%	大賣/鉅額交易
2022/01/19	17	25.20	58	25.19	25.10	-41	188,848	-0.02%
2022/01/18	12	25.71	15	25.70	25.60	-3	188,171	0.00%
2022/01/17	1.1	25.77	168	25.52	25.90	-166.9	187,860	-0.09%	大賣/鉅額交易
2022/01/14	175	25.17	45	25.18	25.45	130	187,499	0.07%	大買/鉅額交易
2022/01/13	19	25.06	296	25.33	25.10	-277	186,821	-0.15%	大賣/鉅額交易
2022/01/12	54.2	25.60	131	25.43	25.30	-76.8	185,939	-0.04%	大賣/
2022/01/11	34	26.21	16	26.35	26.15	18	185,300	0.01%
2022/01/10	51	26.53	38	26.51	26.25	13	184,687	0.01%
2022/01/07	55	26.57	63	27.10	27.00	-8	183,612	0.00%
2022/01/06	86	27.24	83	27.42	27.30	3	181,086	0.00%
2022/01/05	55	27.32	66	27.32	27.30	-11	180,570	-0.01%
2022/01/04	34	26.74	24	26.98	27.25	10	179,822	0.01%
2022/01/03	42	27.14	25	27.17	26.85	17	178,680	0.01%
2021/12/30	25	27.79	46	27.87	27.95	-21	177,148	-0.01%
2021/12/29	22	27.50	19.1	27.94	27.25	2.9	176,277	0.00%
2021/12/28	16	27.38	111	27.40	27.40	-95	175,596	-0.05%	大賣/
2021/12/27	258	26.74	332	26.92	27.40	-74	176,831	-0.04%	大買/大賣/
2021/12/24	467	27.21	322	27.28	26.80	145	176,270	0.08%	大買/大賣/鉅額交易
2021/12/23	88	26.69	27	26.78	26.60	61	174,968	0.03%
2021/12/22	18	26.81	27	26.80	26.60	-9	174,588	-0.01%
2021/12/21	19	26.79	20	26.72	26.75	-1	174,222	0.00%
2021/12/20	10	26.54	17.4	26.67	27.25	-7.4	173,434	0.00%
2021/12/17	20	26.84	48	26.71	26.40	-28	172,341	-0.02%
2021/12/16	52	26.97	60	27.20	26.80	-8	171,136	0.00%
2021/12/15	290.5	27.14	288.1	27.05	27.25	2.4	169,131	0.00%	大買/大賣/
2021/12/14	129.1	26.53	201	26.91	26.20	-71.9	167,078	-0.04%	大買/大賣/
2021/12/13	272	28.35	82	28.05	27.60	190	163,366	0.12%	大買/鉅額交易
2021/12/10	113	29.91	99.3	29.70	29.30	13.8	158,566	0.01%	大買/
2021/12/09	234.6	29.67	264.2	29.83	30.10	-29.7	152,589	-0.02%	大買/大賣/
2021/12/08	39	28.26	115	28.21	28.65	-76	144,806	-0.05%	大賣/
2021/12/07	181	27.26	329	27.17	27.90	-148	139,757	-0.11%	大買/大賣/鉅額交易
2021/12/06	183	25.88	202	26.07	26.20	-19	135,361	-0.01%	大買/大賣/
2021/12/03	143	25.93	153.1	25.58	25.15	-10.1	133,389	-0.01%	大買/大賣/
2021/12/02	186	25.19	150	25.12	25.00	36	131,359	0.03%	大買/大賣/
2021/12/01	131	25.72	123	25.23	25.85	8	129,445	0.01%	大買/大賣/
2021/11/30	332	25.64	688	25.73	25.20	-356	127,572	-0.28%	大買/大賣/鉅額交易
2021/11/29	156.2	24.10	332	24.00	23.75	-175.9	124,348	-0.14%	大買/大賣/鉅額交易
2021/11/26	368.1	26.42	258.2	26.50	25.85	109.8	119,821	0.09%	大買/大賣/鉅額交易
2021/11/25	284.1	28.63	121	28.62	28.70	163.1	113,469	0.14%	大買/大賣/鉅額交易
2021/11/24	384	27.48	397.1	26.54	28.35	-13.1	107,192	-0.01%	大買/大賣/
2021/11/23	103	26.47	38	26.57	25.80	65	101,841	0.06%	大買/
2021/11/22	48	26.90	238	26.51	26.40	-190	98,347	-0.19%	大賣/鉅額交易
2021/11/19	261.5	27.77	86.3	27.68	27.20	175.2	94,565	0.19%	大買/鉅額交易
2021/11/18	92	28.41	100.5	28.91	28.30	-8.5	91,015	-0.01%
2021/11/17	248	28.35	402.1	28.60	29.25	-154.1	87,888	-0.18%	大買/大賣/鉅額交易
2021/11/16	1,464.5	27.82	1,240.5	27.90	28.00	224	81,996	0.27%	大買/大賣/鉅額交易
2021/11/15	124	26.25	57.9	26.13	26.75	66.1	71,339	0.09%	大買/
2021/11/12	110.3	26.22	196.1	26.11	26.40	-85.8	68,470	-0.13%	大買/大賣/
2021/11/11	65.2	26.86	109.1	26.70	27.10	-43.9	63,481	-0.07%	大賣/
2021/11/10	97	25.20	89.2	25.33	25.75	7.8	57,761	0.01%
2021/11/09	67	24.23	124.7	24.54	24.95	-57.7	52,564	-0.11%	大賣/
2021/11/08	126	22.58	214.1	23.13	23.50	-88.1	47,885	-0.18%	大買/大賣/
2021/11/05	22.3	21.43	12	21.34	21.60	10.3	43,970	0.02%
2021/11/04	176.8	21.78	74.2	21.31	21.00	102.6	45,051	0.23%	大買/鉅額交易
2021/11/03	172.1	20.84	138	20.76	20.70	34.1	43,869	0.08%	大買/大賣/
2021/11/02	40	20.67	230	20.20	20.50	-190	42,033	-0.45%	大賣/鉅額交易
2021/11/01	167	19.65	88.5	19.80	19.65	78.5	39,051	0.20%	大買/
2021/10/29	9	18.68	8	18.83	18.85	1	37,220	0.00%
2021/10/28	20	18.60	20	18.57	18.60	0	36,898	0.00%
2021/10/27	0	0.00	1	18.15	18.15	-1	36,640	0.00%
2021/10/26	12	18.36	7	18.30	18.30	5	36,933	0.01%
2021/10/22	15	18.25	12	18.25	18.20	3	37,815	0.01%
2021/10/21	7	18.59	1	18.60	18.40	6	38,612	0.02%
2021/10/20	1	18.85	0.2	18.90	18.65	0.8	39,060	0.00%
2021/10/19	527	18.86	45	19.03	18.90	482	39,864	1.21%	大買/鉅額交易
2021/10/18	1	18.40	1	18.50	18.55	0	39,850	0.00%
2021/10/15	0	0.00	24.1	18.47	18.50	-24.1	40,834	-0.06%
2021/10/14	142	18.31	100	18.35	18.20	42	41,232	0.10%	大買/
2021/10/13	0	0.00	66	18.64	18.70	-66	41,310	-0.16%
2021/10/12	0	0.00	4	18.45	18.30	-4	41,430	-0.01%
2021/10/08	34	18.35	9.1	18.34	18.35	24.9	42,155	0.06%
2021/10/07	27	18.24	321	18.36	18.25	-294	43,612	-0.67%	大賣/鉅額交易
2021/10/06	32.1	18.39	13	18.15	18.20	19.1	45,350	0.04%
2021/10/05	19	18.35	364	18.66	18.70	-345	46,385	-0.74%	大賣/鉅額交易
2021/10/04	63	19.22	486	18.98	18.50	-423	46,682	-0.91%	大賣/鉅額交易
2021/10/01	61	18.47	10	18.41	18.50	51	45,616	0.11%
2021/09/30	385	18.99	126.5	18.87	18.90	258.5	46,679	0.55%	大買/大賣/鉅額交易
2021/09/29	123	18.50	2	18.55	18.60	121	47,131	0.26%	大買/鉅額交易
2021/09/28	527	18.34	5	18.49	18.60	522	47,740	1.09%	大買/鉅額交易
2021/09/27	3	18.35	21	18.33	18.35	-18	48,343	-0.04%
2021/09/24	10	17.80	0	0.00	17.90	10	50,002	0.02%
2021/09/23	0	0.00	1	17.60	17.65	-1	50,895	0.00%
2021/09/22	6	17.15	1	17.15	17.15	5	52,750	0.01%
2021/09/16	0.5	17.45	50	17.35	17.35	-49.5	57,256	-0.09%
2021/09/14	0	0.00	10	17.85	17.50	-10	62,382	-0.02%
2021/09/13	0	0.00	270	17.83	17.70	-270	73,236	-0.37%	大賣/鉅額交易
2021/09/10	10	17.45	51	17.57	17.80	-41	80,826	-0.05%
2021/09/09	15	17.45	1,761	17.42	17.30	-1,746	82,756	-2.11%	大賣/鉅額交易
2021/09/08	0	0.00	20.1	17.85	17.80	-20.1	83,818	-0.02%
2021/09/07	61	17.85	297.2	17.69	17.90	-236.2	85,646	-0.28%	大賣/鉅額交易
2021/09/06	61.1	17.80	393	17.75	17.70	-332	87,128	-0.38%	大賣/鉅額交易
2021/09/03	65	18.42	74	18.39	18.20	-9	89,262	-0.01%
2021/09/02	131	18.55	361	18.56	18.45	-230	91,633	-0.25%	大買/大賣/鉅額交易
2021/09/01	38	18.96	129	18.77	18.85	-91	94,140	-0.10%	大賣/
2021/08/31	0	0.00	209	19.29	19.20	-209	98,050	-0.21%	大賣/鉅額交易
2021/08/30	10	19.15	5	19.05	19.00	5	102,615	0.00%
2021/08/27	74	19.01	11	19.00	19.05	63	113,704	0.06%
2021/08/26	8	19.03	16	18.90	18.90	-8	114,921	-0.01%
2021/08/25	35	18.81	53	18.74	18.95	-18	116,884	-0.02%
2021/08/24	13	18.73	9	18.67	18.65	4	117,844	0.00%
2021/08/23	126	18.91	62	18.65	19.10	64	118,241	0.05%	大買/
2021/08/20	57	18.11	25	18.19	18.05	32	120,353	0.03%
2021/08/19	18	18.71	74.1	18.64	18.35	-56.1	123,086	-0.05%
2021/08/18	145	18.21	143	18.07	18.50	2	122,758	0.00%	大買/大賣/
2021/08/17	32	18.31	50	18.25	18.35	-18	122,033	-0.01%
2021/08/16	76	18.31	41	18.44	18.20	35	122,294	0.03%
2021/08/13	127	19.23	93	19.39	18.80	34	122,098	0.03%	大買/
2021/08/12	157	19.02	29	18.97	18.75	128	121,341	0.11%	大買/鉅額交易
2021/08/11	37	18.82	4	18.65	18.45	33	121,801	0.03%
2021/08/10	398.4	19.30	387	19.20	19.40	11.4	121,967	0.01%	大買/大賣/
2021/08/09	122	19.16	200	19.77	20.00	-78	120,625	-0.06%	大買/大賣/
2021/08/06	8	18.24	11	18.25	18.20	-3	120,024	0.00%
2021/08/05	16	18.28	1	18.15	18.15	15	122,038	0.01%
2021/08/04	16	18.17	11	18.13	18.20	5	123,277	0.00%
2021/08/03	2	18.18	0	0.00	18.15	2	125,381	0.00%
2021/08/02	4	18.20	12	18.51	18.50	-8	126,728	-0.01%
2021/07/30	4	18.43	39	18.60	18.25	-35	128,275	-0.03%
2021/07/29	52	18.94	6	18.75	18.95	46	129,505	0.04%
2021/07/28	3	18.32	0	0.00	18.50	3	130,901	0.00%
2021/07/27	6	19.26	9	19.10	18.90	-3	133,244	0.00%
2021/07/26	7	18.91	0	0.00	18.80	7	133,790	0.01%
2021/07/23	16	19.10	37.5	18.74	19.10	-21.5	134,889	-0.02%
2021/07/22	40	18.10	101	18.05	18.00	-61	137,925	-0.04%	大賣/
2021/07/21	24	18.08	5	17.94	18.10	19	139,472	0.01%
2021/07/20	10	18.68	0	0.00	18.65	10	140,025	0.01%
2021/07/19	10	19.30	3	19.10	19.20	7	142,805	0.00%
2021/07/16	14	19.34	6.1	19.21	19.10	7.9	149,363	0.01%
2021/07/15	17	19.10	3	19.33	19.55	14	152,466	0.01%
2021/07/14	20	18.40	4	18.70	18.50	16	152,523	0.01%
2021/07/13	39	19.11	269	18.93	18.70	-230	153,671	-0.15%	大賣/鉅額交易
2021/07/12	31	19.91	159	19.65	19.70	-128	152,816	-0.08%	大賣/鉅額交易
2021/07/09	20	20.25	11	20.15	20.10	9	152,497	0.01%
2021/07/08	22	20.81	20	20.73	20.55	2	155,389	0.00%
2021/07/07	1,129	20.76	43	20.81	20.75	1,086	159,656	0.68%	大買/鉅額交易
2021/07/06	61	20.83	17	20.68	20.75	44	159,274	0.03%
2021/07/05	77	20.35	18.1	20.23	20.60	58.9	159,608	0.04%
2021/07/02	83.1	20.57	165.2	20.35	20.15	-82.1	159,522	-0.05%	大賣/
2021/07/01	48	20.56	67	20.57	20.35	-19	158,807	-0.01%
2021/06/30	132	20.46	163	20.29	20.15	-31	157,185	-0.02%	大買/大賣/
2021/06/29	136.2	20.21	453	20.14	20.05	-316.8	156,660	-0.20%	大買/大賣/鉅額交易
2021/06/28	68.1	21.02	73	20.94	20.85	-4.9	155,261	0.00%
2021/06/25	275.6	21.50	161	21.56	21.55	114.6	154,111	0.07%	大買/大賣/鉅額交易
2021/06/24	57.2	21.07	103	21.22	20.95	-45.8	152,547	-0.03%	大賣/
2021/06/23	367.1	20.68	113	20.63	20.95	254.1	150,628	0.17%	大買/大賣/鉅額交易
2021/06/22	1,219	22.95	1,121	22.44	21.15	98	148,126	0.07%	大買/大賣/
2021/06/21	393	21.45	813	21.24	22.10	-420	137,962	-0.30%	大買/大賣/鉅額交易
2021/06/18	2,144.5	20.34	5,275	20.35	20.10	-3,130.5	131,151	-2.39%	大買/大賣/鉅額交易
2021/06/17	3,739	19.75	306	19.64	20.30	3,433	131,122	2.62%	大買/大賣/鉅額交易
2021/06/16	591	20.04	44	19.98	19.65	547	130,451	0.42%	大買/鉅額交易
2021/06/15	261	20.20	127	20.05	20.10	134	129,022	0.10%	大買/大賣/鉅額交易
2021/06/11	91.1	20.55	17	20.70	20.20	74.1	128,197	0.06%
2021/06/10	330.1	20.02	42	20.55	20.70	288.1	127,350	0.23%	大買/鉅額交易
2021/06/09	75	20.59	147.5	20.35	20.35	-72.5	125,152	-0.06%	大賣/
2021/06/08	387	21.41	103	21.10	21.45	284	123,106	0.23%	大買/大賣/鉅額交易
2021/06/07	188.5	20.86	115	21.06	20.35	73.5	119,378	0.06%	大買/大賣/
2021/06/04	202.5	21.69	199	21.80	21.50	3.5	114,946	0.00%	大買/大賣/
2021/06/03	0	0.00	32.1	20.03	20.05	-32.1	105,016	-0.03%
2021/06/02	444	18.08	275	18.17	18.25	169	104,032	0.16%	大買/大賣/鉅額交易
2021/06/01	25	17.28	86	17.45	18.00	-61	102,455	-0.06%
2021/05/31	31	17.33	30	17.48	17.00	1	101,943	0.00%
2021/05/28	763.2	17.66	1,471	17.75	17.40	-707.8	102,212	-0.69%	大買/大賣/鉅額交易
2021/05/27	1,143	17.00	338.5	16.73	17.15	804.5	101,426	0.79%	大買/大賣/鉅額交易
2021/05/26	10	15.50	0	0.00	15.60	10	103,132	0.01%
2021/05/25	1	15.20	10	15.25	15.20	-9	106,981	-0.01%
2021/05/24	15	15.30	11	15.26	15.25	4	108,044	0.00%
2021/05/21	10	15.20	1	15.35	15.20	9	110,583	0.01%
2021/05/20	4	14.76	1	14.95	14.85	3	111,913	0.00%
2021/05/19	11	14.90	6	15.04	15.30	5	111,530	0.00%
2021/05/18	75	13.51	105.9	13.76	14.45	-30.9	110,577	-0.03%	大賣/
2021/05/17	14.1	13.53	680.2	13.33	13.15	-666.2	109,777	-0.61%	大賣/鉅額交易
2021/05/14	226.1	14.39	110	14.18	14.60	116.1	108,975	0.11%	大買/大賣/鉅額交易
2021/05/13	116	14.78	89	14.31	14.70	27	107,947	0.03%	大買/
2021/05/12	45	15.41	26	15.98	15.25	19	105,731	0.02%
2021/05/11	396	17.08	418	17.52	16.90	-22	104,281	-0.02%	大買/大賣/
2021/05/10	25	17.09	85	17.28	17.50	-60	102,378	-0.06%
2021/05/07	19.1	16.00	110	15.83	16.65	-90.9	101,205	-0.09%	大賣/
2021/05/06	61	16.97	0.1	16.50	16.45	60.9	100,146	0.06%
2021/05/05	40	16.85	37	17.01	16.80	3	99,234	0.00%
2021/05/04	139	17.72	28	17.67	17.15	111	97,487	0.11%	大買/鉅額交易
2021/05/03	48	18.40	21	18.46	17.95	27	94,528	0.03%
2021/04/29	67	19.23	31	19.05	18.90	36	93,081	0.04%
2021/04/28	268.5	19.52	280.1	19.77	19.45	-11.6	91,449	-0.01%	大買/大賣/
2021/04/27	3.2	19.32	1,622	19.38	19.30	-1,618.8	87,792	-1.84%	大賣/鉅額交易
2021/04/26	81	18.65	58.1	18.91	18.90	23	85,824	0.03%
2021/04/23	62	19.12	1,278.8	18.89	18.70	-1,216.8	84,547	-1.44%	大賣/鉅額交易
2021/04/22	341	19.80	960.1	19.86	19.30	-619.1	81,802	-0.76%	大買/大賣/鉅額交易
2021/04/21	81	18.69	277.6	18.59	19.05	-196.6	74,928	-0.26%	大賣/鉅額交易
2021/04/20	46	17.80	31	17.72	17.80	15	71,346	0.02%
2021/04/19	277	17.93	25	17.97	18.05	252	70,459	0.36%	大買/鉅額交易
2021/04/16	38	17.07	247	17.10	17.15	-209	67,941	-0.31%	大賣/鉅額交易
2021/04/15	30.1	17.10	30.8	17.16	17.05	-0.7	66,944	0.00%
2021/04/14	58	17.20	1,265.2	17.16	17.00	-1,207.2	66,245	-1.82%	大賣/鉅額交易
2021/04/13	77	16.91	108	17.11	17.45	-31	62,734	-0.05%	大賣/
2021/04/12	280	15.94	134	16.08	16.20	146	57,680	0.25%	大買/大賣/鉅額交易
2021/04/09	20	16.01	10	16.05	15.80	10	57,093	0.02%
2021/04/08	3	15.80	2	15.85	15.95	1	56,070	0.00%
2021/04/07	130	15.70	27	15.65	15.65	103	55,658	0.19%	大買/鉅額交易
2021/04/06	64	15.60	182.1	15.62	15.60	-118.1	56,202	-0.21%	大賣/鉅額交易
2021/04/01	17	15.76	16	15.82	15.75	1	56,549	0.00%
2021/03/31	21	15.55	21	15.65	15.70	0	56,273	0.00%
2021/03/30	30	15.84	584	15.83	15.50	-554	56,115	-0.99%	大賣/鉅額交易
2021/03/29	13	16.10	4	15.95	15.90	9	56,481	0.02%
2021/03/26	500	15.70	2	15.55	15.80	498	57,154	0.87%	大買/鉅額交易
2021/03/25	5	15.21	0	0.00	15.35	5	58,113	0.01%
2021/03/24	45	15.35	17	15.46	15.30	28	58,920	0.05%
2021/03/23	60	15.73	16	15.67	15.60	44	58,569	0.08%
2021/03/22	122	16.21	376	16.32	16.20	-254	58,611	-0.43%	大買/大賣/鉅額交易
2021/03/19	219	15.70	30	15.80	16.00	189	59,825	0.32%	大買/鉅額交易
2021/03/18	46	15.78	17	15.70	15.70	29	59,692	0.05%
2021/03/17	269	15.89	45	16.00	15.80	224	59,603	0.38%	大買/鉅額交易
2021/03/16	61	15.92	125.3	15.87	15.80	-64.3	59,039	-0.11%	大賣/
2021/03/15	2	15.53	5	15.55	15.45	-3	57,676	-0.01%
2021/03/12	121.1	15.55	916.2	15.54	15.45	-795.1	57,626	-1.38%	大買/大賣/鉅額交易
2021/03/11	125	15.23	1	15.20	15.30	124	57,376	0.22%	大買/鉅額交易
2021/03/10	2	15.00	7	15.10	14.95	-5	57,385	-0.01%
2021/03/09	630.1	14.90	43.3	14.95	15.35	586.9	57,915	1.01%	大買/鉅額交易
2021/03/08	218	14.77	200	14.70	14.65	18	57,848	0.03%	大買/大賣/
2021/03/05	129	14.81	286	14.84	14.80	-157	57,840	-0.27%	大買/大賣/鉅額交易
2021/03/04	19.1	15.17	2	15.23	15.10	17.1	61,618	0.03%
2021/03/03	19	15.03	25	15.03	15.20	-6	61,623	-0.01%
2021/03/02	238.1	16.09	1,168	16.05	15.15	-930	61,033	-1.52%	大買/大賣/鉅額交易
2021/02/26	391.1	15.98	989	16.04	15.80	-597.9	60,306	-0.99%	大買/大賣/鉅額交易
2021/02/25	234	15.33	167.6	15.36	15.85	66.4	55,988	0.12%	大買/大賣/
2021/02/24	64.7	14.68	76.9	14.68	14.55	-12.3	52,065	-0.02%
2021/02/23	195	15.06	653.1	15.04	14.80	-458.1	50,809	-0.90%	大買/大賣/鉅額交易
2021/02/22	109	14.15	109	14.04	14.35	0	48,231	0.00%	大買/大賣/
2021/02/19	0	0.00	41.1	13.40	13.40	-41.1	47,586	-0.09%
2021/02/18	108	13.27	124.3	13.14	13.30	-16.3	47,991	-0.03%	大買/大賣/
2021/02/17	6.1	13.18	60.2	13.02	13.15	-54.1	47,859	-0.11%
2021/02/05	106.9	13.09	0	0.00	12.95	106.9	47,450	0.23%	大買/鉅額交易
2021/02/04	55	12.73	15	12.70	12.75	40	47,339	0.08%
2021/02/03	120	12.68	0	0.00	12.60	120	49,575	0.24%	大買/鉅額交易
2021/02/02	25.1	12.75	1,004.9	12.70	12.65	-979.8	50,313	-1.95%	大賣/鉅額交易
2021/02/01	25	12.70	205	12.47	12.80	-180	50,233	-0.36%	大賣/鉅額交易
2021/01/29	14	12.70	16.1	12.65	12.55	-2.1	49,937	0.00%
2021/01/28	21	12.87	11.1	12.89	12.90	10	49,578	0.02%
2021/01/27	115.9	12.66	0	0.00	12.50	115.9	48,920	0.24%	大買/鉅額交易
2021/01/26	0	0.00	0.5	12.20	12.15	-0.5	48,187	0.00%
2021/01/25	1.6	12.10	10	12.15	12.10	-8.4	48,089	-0.02%
2021/01/22	100	12.15	0	0.00	12.20	100	48,029	0.21%
2021/01/21	0.1	12.10	0	0.00	12.05	0.1	48,001	0.00%
2021/01/20	14.2	12.15	0	0.00	12.10	14.2	48,045	0.03%
2021/01/19	1.1	12.40	0	0.00	12.40	1.1	47,726	0.00%
2021/01/18	97.4	12.34	90.1	12.05	12.50	7.3	47,855	0.02%
2021/01/15	8.1	12.21	17	12.23	12.20	-8.9	47,671	-0.02%
2021/01/14	1.2	12.52	1	12.65	12.60	0.2	47,222	0.00%
2021/01/13	1	12.55	79	12.56	12.60	-78	47,039	-0.17%
2021/01/12	191	12.66	390.1	12.60	12.55	-199	46,947	-0.42%	大買/大賣/鉅額交易
2021/01/11	31	12.75	162	12.79	12.75	-131	46,637	-0.28%	大賣/鉅額交易
2021/01/08	106.4	12.80	128.1	12.80	12.90	-21.7	46,466	-0.05%	大買/大賣/
2021/01/07	23.2	12.83	40.5	12.75	12.70	-17.3	46,276	-0.04%
2021/01/06	45	13.03	4	13.01	12.95	41	46,001	0.09%
2021/01/05	18.4	12.88	0	0.00	12.95	18.4	45,806	0.04%
2021/01/04	23	12.95	33	13.10	13.05	-10	45,562	-0.02%
2020/12/31	33	13.15	5	13.15	13.15	28	44,825	0.06%
2020/12/30	4	13.20	206	13.25	13.40	-202	44,502	-0.45%	大賣/鉅額交易
2020/12/29	76	13.55	2,216	13.57	13.65	-2,140	44,069	-4.86%	大賣/鉅額交易
2020/12/28	12	13.32	12	13.19	13.25	0	43,333	0.00%
2020/12/25	8	13.11	34	13.11	13.10	-26	42,666	-0.06%
2020/12/24	43.1	13.05	1.5	13.10	13.15	41.6	42,330	0.10%
2020/12/23	190.6	12.45	125	12.85	13.05	65.6	41,916	0.16%	大買/大賣/
2020/12/22	162.6	13.59	25.1	13.85	13.15	137.5	40,480	0.34%	大買/鉅額交易
2020/12/21	192.3	14.17	2	14.25	14.10	190.3	38,980	0.49%	大買/鉅額交易
2020/12/18	39	13.91	78	13.76	13.90	-39	37,616	-0.10%
2020/12/17	40	13.78	200	13.93	13.85	-160	36,486	-0.44%	大賣/鉅額交易
2020/12/16	221	13.82	40	13.90	13.85	181	36,077	0.50%	大買/鉅額交易
2020/12/15	343.9	14.17	481	14.14	13.70	-137.1	35,193	-0.39%	大買/大賣/鉅額交易
2020/12/14	155.2	13.44	0	0.00	13.40	155.2	31,911	0.49%	大買/鉅額交易
2020/12/11	103	13.15	15	13.27	13.15	88	31,245	0.28%	大買/
2020/12/10	44	13.44	430	13.39	13.45	-386	30,798	-1.25%	大賣/鉅額交易
2020/12/09	193	13.43	764	13.42	13.40	-571	30,630	-1.86%	大買/大賣/鉅額交易
2020/12/08	400	13.35	3	13.35	13.30	397	30,470	1.30%	大買/鉅額交易
2020/12/07	0.1	13.25	4	13.30	13.25	-3.9	30,268	-0.01%
2020/12/04	7	13.34	220	13.30	13.30	-213	29,885	-0.71%	大賣/鉅額交易
2020/12/03	35.2	13.51	22.1	13.57	13.50	13	29,943	0.04%
2020/12/02	937	13.35	7	13.18	13.30	930	29,508	3.15%	大買/鉅額交易
2020/12/01	0	0.00	3.1	13.00	12.95	-3.1	28,418	-0.01%
2020/11/30	324	12.90	45	12.90	12.65	279	28,079	0.99%	大買/鉅額交易
2020/11/27	1	12.95	95	12.95	12.90	-94	23,704	-0.40%
2020/11/26	7.1	13.27	217	13.30	13.25	-209.9	22,868	-0.92%	大賣/鉅額交易
2020/11/25	9	13.37	11.1	13.32	13.25	-2.1	22,762	-0.01%
2020/11/24	42	12.76	32	12.66	12.70	10	21,069	0.05%
2020/11/23	3	12.60	1.1	12.64	12.60	1.9	20,561	0.01%
2020/11/20	20	12.60	10	12.60	12.60	10	20,404	0.05%
2020/11/19	0	0.00	12	12.64	12.60	-12	20,610	-0.06%
2020/11/18	51.1	12.23	91.1	12.38	12.40	-40	20,009	-0.20%
2020/11/17	83.6	12.05	103	12.09	12.10	-19.4	18,892	-0.10%	大賣/
2020/11/16	70	11.85	0	0.00	11.75	70	18,370	0.38%
2020/11/13	30.1	11.83	3	11.90	11.85	27	18,236	0.15%
2020/11/12	0	11.90	12	11.92	11.90	-12	18,149	-0.07%
2020/11/11	12.3	11.72	222.2	11.90	12.10	-209.9	17,963	-1.17%	大賣/鉅額交易
2020/11/10	260	12.15	484.1	12.15	12.15	-224.1	15,759	-1.42%	大買/大賣/鉅額交易
2020/11/09	0.1	11.08	0	0.00	11.05	0.1	14,995	0.00%
2020/11/05	1	11.05	0	0.00	11.00	1	15,011	0.01%
2020/11/04	0	0.00	4	11.05	11.10	-4	15,357	-0.03%
2020/11/03	0	0.00	60	10.89	10.95	-60	15,537	-0.39%
2020/11/02	32	10.75	0	0.00	10.80	32	15,653	0.20%
2020/10/30	2	10.90	0	0.00	10.80	2	15,709	0.01%
2020/10/29	0.3	10.95	0	0.00	10.85	0.3	15,713	0.00%
2020/10/28	10.1	10.98	0.1	11.10	11.00	9.9	15,790	0.06%
2020/10/27	160	11.08	0	0.00	11.05	160	15,691	1.02%	大買/鉅額交易
2020/10/26	20	11.20	21	11.25	11.15	-1	15,637	-0.01%
2020/10/22	0	0.00	0.1	10.65	10.60	-0.1	15,459	0.00%
2020/10/21	0.3	10.70	2	10.70	10.65	-1.7	15,566	-0.01%
2020/10/20	0.6	10.75	0	0.00	10.70	0.6	15,531	0.00%
2020/10/19	0.2	10.70	0	0.00	10.70	0.2	15,547	0.00%
2020/10/15	0.1	10.70	0	0.00	10.65	0.1	15,513	0.00%
2020/10/14	0.1	10.75	0	0.00	10.70	0.1	15,513	0.00%
2020/10/13	0.2	10.70	0	0.00	10.65	0.2	15,464	0.00%
2020/10/12	0.2	10.80	5	10.80	10.75	-4.8	15,549	-0.03%
2020/10/08	0.5	10.80	0	0.00	10.75	0.5	15,586	0.00%
2020/10/07	0.2	10.90	0	0.00	10.75	0.2	15,646	0.00%
2020/10/06	0.1	10.90	0	0.00	10.85	0.1	15,708	0.00%
2020/10/05	0.2	10.85	0	0.00	10.75	0.2	15,813	0.00%
2020/09/30	0.2	10.80	0	10.80	10.65	0.1	15,840	0.00%
2020/09/28	0	0.00	5	10.87	10.95	-5	16,559	-0.03%
2020/09/25	5.2	10.70	0	10.80	10.75	5.2	16,601	0.03%
2020/09/24	4.1	10.70	0	0.00	10.65	4.1	16,575	0.02%
2020/09/23	5.1	10.85	5	10.95	10.90	0.1	16,374	0.00%
2020/09/22	0.1	11.05	6	10.99	10.95	-5.9	16,360	-0.04%
2020/09/21	0.2	11.25	2.1	11.20	11.20	-1.9	16,260	-0.01%
2020/09/18	0.3	11.40	0	0.00	11.30	0.3	16,366	0.00%
2020/09/17	0.1	11.40	0	0.00	11.40	0.1	16,379	0.00%
2020/09/16	0.3	11.30	0	0.00	11.30	0.3	16,435	0.00%
2020/09/15	0.1	11.40	10	11.35	11.40	-9.9	16,484	-0.06%
2020/09/14	9	11.41	2	11.55	11.35	7	16,565	0.04%
2020/09/11	4.2	11.43	2	11.30	11.45	2.2	16,497	0.01%
2020/09/10	2.2	11.60	0	0.00	11.55	2.2	16,514	0.01%
2020/09/09	4.3	11.78	13	11.65	11.80	-8.7	16,476	-0.05%
2020/09/08	39.1	11.84	19.6	11.75	11.85	19.5	16,573	0.12%
2020/09/07	18.3	11.79	2	11.60	11.65	16.3	16,268	0.10%
2020/09/04	5.4	11.45	79	11.47	11.50	-73.6	16,082	-0.46%
2020/09/03	1.3	11.44	13	11.40	11.40	-11.7	16,125	-0.07%
2020/09/02	1.2	11.41	0	0.00	11.45	1.2	16,105	0.01%
2020/09/01	102.2	11.60	95.7	11.48	11.50	6.5	16,581	0.04%	大買/
2020/08/31	8.2	11.48	4	11.58	11.50	4.2	17,715	0.02%
2020/08/28	0.2	11.40	6	11.45	11.45	-5.8	17,340	-0.03%
2020/08/27	4.3	11.28	1	11.30	11.30	3.3	17,286	0.02%
2020/08/26	3.1	11.37	12	11.49	11.50	-8.9	17,307	-0.05%
2020/08/25	10.1	11.50	4	11.38	11.40	6.1	17,306	0.04%
2020/08/24	0.1	11.10	0	0.00	11.10	0.1	17,370	0.00%
2020/08/21	2.1	11.05	4	11.08	11.15	-2	17,617	-0.01%
2020/08/20	77.1	10.92	2	11.30	10.85	75.1	18,014	0.42%
2020/08/19	66.2	11.21	11	11.20	11.10	55.2	17,946	0.31%
2020/08/18	5.3	11.31	1	11.35	11.30	4.3	17,915	0.02%
2020/08/17	4.1	11.45	24	11.46	11.45	-20	17,922	-0.11%
2020/08/14	0.3	11.20	0	0.00	11.20	0.3	17,749	0.00%
2020/08/13	0	11.10	0	0.00	11.10	0	18,026	0.00%
2020/08/12	0.3	11.10	3	11.08	11.10	-2.7	18,293	-0.01%
2020/08/11	7.1	11.02	1	10.90	10.95	6.1	18,343	0.03%
2020/08/10	2.1	11.05	10	11.04	11.10	-8	18,415	-0.04%
2020/08/07	13.2	10.84	14	10.77	10.70	-0.8	18,207	0.00%
2020/08/06	0.4	10.60	0	0.00	10.60	0.4	17,949	0.00%
2020/08/05	0.6	10.45	0	0.00	10.45	0.6	18,017	0.00%
2020/08/04	0.6	10.50	0	0.00	10.45	0.6	18,283	0.00%
2020/08/03	3.1	10.55	0	0.00	10.45	3.1	18,439	0.02%
2020/07/31	0.1	10.85	0	0.00	10.85	0.1	18,351	0.00%
2020/07/30	0.2	10.65	0.5	10.65	10.65	-0.4	18,546	0.00%
2020/07/29	0.1	10.60	4	10.63	10.60	-3.9	18,803	-0.02%
2020/07/28	6.4	10.47	6	10.35	10.30	0.4	19,144	0.00%
2020/07/27	2.3	10.75	0	0.00	10.70	2.3	19,766	0.01%
2020/07/24	100.2	11.05	0	0.00	11.00	100.2	20,897	0.48%
2020/07/23	4.1	11.08	0	0.00	11.10	4.1	21,578	0.02%
2020/07/22	2.2	11.15	0	0.00	11.15	2.2	21,726	0.01%
2020/07/21	102	11.20	0	0.00	11.20	102	21,829	0.47%	大買/鉅額交易
2020/07/20	4.2	11.13	4	11.23	11.25	0.2	21,901	0.00%
2020/07/17	2	11.20	0	0.00	11.20	2	22,090	0.01%
2020/07/16	1	11.30	128	11.25	11.25	-127	22,314	-0.57%	大賣/鉅額交易
2020/07/15	0.4	11.10	1	11.10	11.10	-0.5	22,392	0.00%
2020/07/14	14.1	11.10	0	0.00	11.10	14.1	22,691	0.06%
2020/07/13	110.1	11.20	0	0.00	11.20	110.1	22,870	0.48%	大買/鉅額交易
2020/07/10	4.2	11.21	1	11.35	11.20	3.2	23,234	0.01%
2020/07/09	5.1	11.43	0.4	11.30	11.25	4.6	23,327	0.02%
2020/07/08	11.6	11.61	0	0.00	11.55	11.6	23,283	0.05%
2020/07/07	0.2	11.65	8	11.49	11.70	-7.8	23,275	-0.03%
2020/07/06	2.1	11.25	2.5	11.34	11.30	-0.4	23,849	0.00%
2020/07/03	100.1	11.25	4	11.25	11.25	96.1	24,197	0.40%
2020/07/02	0.1	11.25	1	11.25	11.25	-0.9	24,335	0.00%
2020/07/01	1.1	11.20	0	0.00	11.30	1.1	24,565	0.00%
2020/06/30	1.5	11.25	2	11.33	11.20	-0.5	24,631	0.00%
2020/06/29	3	11.15	3	11.15	11.15	0	24,826	0.00%
2020/06/24	0.2	11.35	3	11.32	11.40	-2.8	24,994	-0.01%
2020/06/23	0.3	11.25	3	11.20	11.25	-2.7	25,309	-0.01%
2020/06/22	1.2	11.26	0	0.00	11.25	1.2	25,571	0.00%
2020/06/19	0.2	11.35	2	11.35	11.30	-1.8	26,292	-0.01%
2020/06/18	1.1	11.35	0	0.00	11.35	1.1	26,768	0.00%
2020/06/17	0.1	11.50	5	11.50	11.50	-5	27,015	-0.02%
2020/06/16	2	11.35	0	0.00	11.55	2	27,465	0.01%
2020/06/15	4	11.35	3	11.40	11.25	1	27,906	0.00%
2020/06/12	0	0.00	7	11.45	11.50	-7	28,417	-0.02%
2020/06/11	15	11.83	11	11.96	11.80	4	28,616	0.01%
2020/06/10	1	12.15	2	12.15	12.20	-1	28,418	0.00%
2020/06/09	0	12.20	37	12.15	12.20	-37	28,646	-0.13%
2020/06/08	1	12.20	2	12.25	12.30	-1	28,746	0.00%
2020/06/05	32	12.22	89	12.10	12.10	-57	28,330	-0.20%
2020/06/04	0	0.00	54	11.49	11.40	-54	27,321	-0.20%
2020/06/03	9.1	11.24	1	11.35	11.25	8.1	27,186	0.03%
2020/06/02	15	11.15	20	11.10	11.15	-5	27,131	-0.02%
2020/06/01	1	11.15	0	0.00	11.10	1	27,092	0.00%
2020/05/29	11	11.03	2	11.10	11.00	9	27,095	0.03%
2020/05/28	128	11.37	0	0.00	11.25	128	26,715	0.48%	大買/鉅額交易
2020/05/27	26.1	11.40	18	11.35	11.40	8.1	26,748	0.03%
2020/05/26	15	11.17	6	11.20	11.20	9	26,544	0.03%
2020/05/25	8	10.96	0	0.00	11.15	8	26,456	0.03%
2020/05/22	16	11.02	0	0.00	11.00	16	26,397	0.06%
2020/05/21	10	11.23	13	11.22	11.25	-3	26,403	-0.01%
2020/05/20	25	11.18	49	11.26	11.05	-24	26,256	-0.09%
2020/05/19	27.1	11.14	27	11.20	11.10	0.1	25,860	0.00%
2020/05/18	3	10.80	1	10.75	10.85	2	25,569	0.01%
2020/05/15	14	10.85	5	10.85	10.80	9	25,474	0.04%
2020/05/14	0	11.00	0	0.00	11.00	0	25,376	0.00%
2020/05/13	9	11.06	6	11.10	11.20	3	25,343	0.01%
2020/05/12	16	11.11	0	0.00	11.10	16	25,488	0.06%
2020/05/11	38	11.25	112	11.37	11.30	-74	25,419	-0.29%	大賣/
2020/05/08	1	10.90	0	0.00	10.95	1	25,115	0.00%
2020/05/07	36	10.93	10	11.00	10.90	26	25,018	0.10%
2020/05/06	13	10.86	0	0.00	10.80	13	25,002	0.05%
2020/05/05	10.1	11.10	0	0.00	11.05	10.1	24,974	0.04%
2020/05/04	63	10.94	27	11.09	11.15	36	24,832	0.14%
2020/04/30	68	11.56	3	11.52	11.50	65	24,594	0.26%
2020/04/29	46	11.19	41	11.18	11.30	5	24,074	0.02%
2020/04/28	1	10.65	59	10.59	10.55	-58	22,937	-0.25%
2020/04/24	16	9.95	5	9.95	9.90	11	22,700	0.05%
2020/04/23	7	10.00	0	0.00	10.00	7	22,560	0.03%
2020/04/22	26	9.80	25.1	9.90	10.00	0.9	22,471	0.00%
2020/04/21	3	10.05	2	10.05	10.00	1	22,493	0.00%
2020/04/20	3	10.15	50	10.05	10.20	-47	22,493	-0.21%
2020/04/17	17	10.46	0	0.00	10.30	17	22,437	0.08%
2020/04/16	32	10.42	0	0.00	10.40	32	22,086	0.14%
2020/04/15	29.3	10.49	14.9	10.60	10.65	14.4	21,916	0.07%
2020/04/14	0	0.00	2	10.25	10.25	-2	21,494	-0.01%
2020/04/13	0	10.20	0	0.00	10.15	0	21,246	0.00%
2020/04/09	85	10.22	57	10.16	10.35	28	20,725	0.14%
2020/04/08	1	9.52	3	9.48	9.52	-2	19,722	-0.01%
2020/04/07	45	9.11	1	9.25	9.07	44	19,246	0.23%
2020/04/01	2	8.88	1	8.99	9.04	1	18,715	0.01%
2020/03/31	11	8.90	0	0.00	8.89	11	18,567	0.06%
2020/03/30	16	8.95	10	8.93	9.00	6	18,261	0.03%
2020/03/27	0	0.00	2	9.22	9.10	-2	17,921	-0.01%
2020/03/26	1.1	9.03	10.2	8.95	9.11	-9.1	17,529	-0.05%
2020/03/25	13	8.94	10	8.95	9.26	3	17,413	0.02%
2020/03/24	2	8.43	0	0.00	8.63	2	16,655	0.01%
2020/03/23	0	0.00	5	7.77	8.10	-5	16,114	-0.03%
2020/03/20	5	8.17	0	0.00	7.91	5	15,830	0.03%
2020/03/19	1	7.70	1	7.71	7.70	0	15,104	0.00%
2020/03/18	6	8.70	9	8.74	8.55	-3	14,442	-0.02%
2020/03/17	4	9.67	2	9.53	9.45	2	13,649	0.01%
2020/03/16	2	10.25	44.3	10.28	10.05	-42.3	13,257	-0.32%
2020/03/13	1.1	10.34	0	0.00	10.75	1.1	12,898	0.01%
2020/03/12	18	11.35	0	0.00	11.30	18	12,383	0.15%
2020/03/09	1	11.60	10	11.60	11.50	-9	11,531	-0.08%
2020/03/06	2	11.75	1	11.85	11.75	1	11,267	0.01%
2020/03/05	1.1	12.00	0	0.00	12.05	1.1	11,012	0.01%
2020/03/04	1	11.65	0	0.00	11.85	1	10,835	0.01%
2020/03/03	1	11.60	0	0.00	11.60	1	10,595	0.01%
2020/03/02	3	11.67	0	0.00	11.60	3	10,441	0.03%
2020/02/27	1	11.85	3	11.85	12.05	-2	10,389	-0.02%
2020/02/25	4	12.06	5	12.10	12.10	-1	10,016	-0.01%
2020/02/21	4	12.38	0	0.00	12.35	4	9,792	0.04%
2020/02/20	0	0.00	10	12.65	12.55	-10	9,776	-0.10%
2020/02/18	3	12.25	0	0.00	12.40	3	9,618	0.03%
2020/02/14	1	12.55	0	0.00	12.50	1	9,517	0.01%
2020/02/13	5	12.65	0	0.00	12.70	5	9,379	0.05%
2020/02/12	16	12.32	0	0.00	12.40	16	9,203	0.17%
2020/02/11	0	0.00	14	12.26	12.25	-14	9,093	-0.15%
2020/02/10	1	12.15	0	0.00	12.15	1	9,034	0.01%
2020/02/07	1	12.25	0	0.00	12.25	1	8,901	0.01%
2020/02/06	2	12.43	1	12.45	12.50	1	8,858	0.01%
2020/02/04	18	12.08	1	11.90	12.10	17	8,492	0.20%
2020/01/31	2.2	12.25	0	0.00	12.20	2.2	7,924	0.03%
2020/01/30	13	12.39	6	12.30	12.25	7	7,677	0.09%
2020/01/16	50	13.50	0	0.00	13.60	50	6,987	0.72%
2020/01/15	1	13.55	0	0.00	13.50	1	7,037	0.01%
2020/01/14	2	13.55	0	0.00	13.60	2	6,817	0.03%
2020/01/13	2	13.65	0	0.00	13.70	2	6,622	0.03%
2020/01/10	1	13.85	0	0.00	13.85	1	6,564	0.02%
2020/01/08	6	13.60	0	0.00	13.60	6	6,573	0.09%
2020/01/07	1	13.75	0	0.00	13.65	1	6,579	0.02%
2020/01/06	5	13.70	0	0.00	13.70	5	6,672	0.07%
2020/01/02	0	0.00	4	13.75	13.75	-4	6,750	-0.06%
2019/12/30	0	0.00	100	13.80	13.80	-100	6,733	-1.49%
2019/12/24	40	13.80	0	0.00	13.75	40	6,840	0.58%
2019/12/20	15	13.74	0	0.00	13.70	15	6,798	0.22%
2019/12/19	5	13.80	0	0.00	13.80	5	6,525	0.08%
2019/12/17	101	13.85	0	0.00	13.85	101	6,380	1.58%	大買/鉅額交易
2019/12/13	2	13.93	0	0.00	13.90	2	6,312	0.03%
2019/12/12	0	0.00	1	13.80	13.85	-1	6,348	-0.02%
2019/12/11	5	13.75	0	0.00	13.75	5	6,393	0.08%
2019/12/06	7	13.86	0	0.00	13.95	7	6,357	0.11%
2019/12/04	5	13.85	0	0.00	13.85	5	6,595	0.08%
2019/12/03	1	13.95	0	0.00	14.00	1	7,210	0.01%
2019/11/28	0	0.00	11	14.05	14.05	-11	7,776	-0.14%
2019/11/25	10	13.95	0	0.00	13.90	10	7,841	0.13%
2019/11/22	19	13.93	0	0.00	13.85	19	7,986	0.24%
2019/11/21	0	0.00	2	14.05	14.00	-2	8,018	-0.02%
2019/11/19	2	14.15	0	0.00	14.15	2	8,003	0.02%
2019/11/18	10	14.25	0	0.00	14.30	10	7,968	0.13%
2019/11/15	30	14.30	0	0.00	14.35	30	7,951	0.38%
2019/11/12	10	14.45	0	0.00	14.45	10	8,272	0.12%
2019/11/11	0	0.00	3	14.40	14.35	-3	8,300	-0.04%
2019/11/06	0	0.00	5	14.30	14.25	-5	8,803	-0.06%
2019/11/04	0	0.00	0.3	14.20	14.25	-0.3	9,059	0.00%
2019/10/31	5	14.25	0	0.00	14.25	5	9,418	0.05%
2019/10/30	0	0.00	1	14.25	14.30	-1	9,624	-0.01%
2019/10/22	1	14.25	10	14.25	14.30	-9	9,932	-0.09%
2019/10/21	0	0.00	2	14.35	14.30	-2	10,032	-0.02%
2019/10/17	0	0.00	0.4	14.10	14.15	-0.4	10,072	0.00%
2019/10/16	0	0.00	10	14.04	14.10	-10	10,112	-0.10%
2019/10/15	0	0.00	5.2	13.90	13.95	-5.2	10,003	-0.05%
2019/10/14	0	0.00	4	13.90	13.90	-4	10,040	-0.04%
2019/10/09	2	13.80	3	13.85	13.75	-1	10,033	-0.01%
2019/10/08	0	0.00	0	13.90	13.90	0	10,027	0.00%
2019/10/04	0	0.00	2	13.75	13.70	-2	10,389	-0.02%
2019/09/20	2	13.75	0	0.00	13.80	2	12,067	0.02%
2019/09/16	0	0.00	1	13.80	13.85	-1	14,139	-0.01%
2019/09/10	0	0.00	1.1	13.65	13.65	-1.1	14,328	-0.01%
2019/09/05	14	13.73	0	0.00	13.75	14	14,204	0.10%
2019/09/04	0	0.00	1	14.15	14.25	-1	13,617	-0.01%
2019/08/30	0	0.00	1	14.05	14.15	-1	13,283	-0.01%
2019/08/28	1	13.90	40	13.95	14.00	-39	13,222	-0.29%
2019/08/27	5	13.90	0	0.00	13.80	5	13,294	0.04%
2019/08/26	4	13.90	0	0.00	13.85	4	13,141	0.03%
2019/08/22	0	0.00	7	14.10	14.10	-7	13,120	-0.05%
2019/08/20	7	14.06	0	0.00	14.05	7	13,177	0.05%
2019/08/19	0	0.00	1	14.05	14.00	-1	13,246	-0.01%
2019/08/13	1	13.85	10	13.95	13.85	-9	13,037	-0.07%
2019/08/12	13	14.11	0	0.00	14.15	13	12,929	0.10%
2019/08/08	2	13.70	0	0.00	13.70	2	12,716	0.02%
2019/08/06	2	13.88	0	0.00	13.85	2	12,548	0.02%
2019/08/05	2	14.00	0	0.00	14.00	2	12,371	0.02%
2019/08/02	8	14.17	4	14.15	14.10	4	12,297	0.03%
2019/08/01	1	14.40	0	0.00	14.40	1	12,213	0.01%
2019/07/31	0	0.00	7	14.75	14.60	-7	12,051	-0.06%
2019/07/29	1	14.60	0	0.00	14.60	1	12,109	0.01%
2019/07/26	2	14.55	2	14.55	14.55	0	12,082	0.00%
2019/07/23	7	14.70	0.1	14.70	14.70	7	11,890	0.06%
2019/07/22	10	14.77	0	0.00	14.75	10	11,750	0.09%
2019/07/19	0	0.00	19	14.86	14.85	-19	11,670	-0.16%
2019/07/18	18	14.78	0	0.00	14.80	18	11,535	0.16%
2019/07/17	0	0.00	14	14.90	14.85	-14	11,491	-0.12%
2019/07/16	28	14.83	25	14.85	14.85	3	11,534	0.03%
2019/07/15	6	14.92	0	0.00	14.90	6	11,415	0.05%
2019/07/12	0	0.00	1	15.05	15.05	-1	11,560	-0.01%
2019/07/11	0	0.00	18	14.96	15.00	-18	11,623	-0.15%
2019/07/10	17	14.85	9	14.95	14.95	8	11,648	0.07%
2019/07/08	4	14.98	3	14.95	14.90	1	12,107	0.01%
2019/07/04	13	14.83	0	0.00	14.90	13	11,930	0.11%
2019/07/03	2	14.90	0	0.00	14.95	2	11,763	0.02%
2019/07/02	5	14.95	0	0.00	14.95	5	11,710	0.04%
2019/07/01	10	14.90	0.3	14.90	14.90	9.7	11,784	0.08%
2019/06/28	1	14.95	0	0.00	14.95	1	11,592	0.01%
2019/06/27	1	15.00	0	0.00	15.00	1	11,401	0.01%
2019/06/26	1	15.00	0	0.00	15.05	1	11,222	0.01%
2019/06/25	21	15.00	4	15.00	15.05	17	11,209	0.15%
2019/06/24	32	14.81	2	14.80	14.85	30	10,705	0.28%
2019/06/21	20	15.08	23	15.11	15.00	-3	10,147	-0.03%
2019/06/20	10	15.55	30	15.50	15.60	-20	9,510	-0.21%
2019/06/14	1	15.15	3	15.25	15.10	-2	9,415	-0.02%
2019/06/11	10	15.25	2	15.20	15.30	8	9,394	0.09%
2019/06/06	0	0.00	2	15.38	15.45	-2	9,533	-0.02%
2019/06/05	0	0.00	1	15.30	15.30	-1	9,421	-0.01%
2019/06/04	0	0.00	7	15.24	15.20	-7	9,386	-0.07%
2019/06/03	3	15.20	0	0.00	15.15	3	9,263	0.03%
2019/05/27	0	0.00	20	15.10	15.10	-20	10,084	-0.20%
2019/05/24	20	15.30	0	0.00	15.15	20	10,143	0.20%
2019/05/21	30	15.05	51	15.15	15.15	-21	10,090	-0.21%
2019/05/17	20	15.05	0	0.00	14.95	20	10,032	0.20%
2019/05/09	10	14.96	0	0.00	14.90	10	10,735	0.09%
2019/05/07	2	15.05	0	0.00	15.15	2	11,697	0.02%
2019/05/06	2	15.10	0	0.00	15.10	2	11,765	0.02%
2019/04/25	0	0.00	5	15.13	15.20	-5	12,439	-0.04%
2019/04/24	2	15.15	0	0.00	15.15	2	12,512	0.02%
2019/04/23	30	15.15	0	0.00	15.20	30	12,591	0.24%
2019/04/17	0	0.00	10	15.65	15.70	-10	12,721	-0.08%
2019/04/16	10	15.85	1,200	15.74	15.70	-1,190	12,625	-9.43%	大賣/鉅額交易
2019/04/15	440	15.84	200	15.76	15.85	240	12,472	1.92%	大買/大賣/鉅額交易
2019/04/12	996	15.65	46	15.60	15.65	950	12,112	7.84%	大買/鉅額交易
2019/04/11	0	0.00	50	15.35	15.40	-50	11,843	-0.42%
2019/04/10	10	15.30	0	0.00	15.35	10	11,872	0.08%
2019/04/09	0	0.00	18	15.42	15.40	-18	11,825	-0.15%
2019/04/08	8	15.35	50	15.40	15.45	-42	11,830	-0.36%
2019/04/02	20	15.00	0	0.00	15.05	20	11,540	0.17%
2019/03/29	10	15.00	0	0.00	15.10	10	11,773	0.08%
2019/03/27	20	15.00	0	0.00	14.95	20	11,835	0.17%
2019/03/26	41	15.20	0	0.00	15.15	41	12,173	0.34%
2019/03/20	1	15.20	0	0.00	15.25	1	12,643	0.01%
2019/03/18	0	0.00	10	15.20	15.30	-10	12,597	-0.08%
2019/03/15	0	0.00	50	15.25	15.25	-50	12,658	-0.39%
2019/03/13	100	15.35	0	0.00	15.35	100	12,726	0.79%
2019/03/11	1	15.25	10	15.25	15.20	-9	12,868	-0.07%
2019/03/08	10	15.30	0	0.00	15.35	10	13,202	0.08%
2019/03/07	0	0.00	4	15.35	15.35	-4	13,467	-0.03%
2019/03/06	2	15.38	0	0.00	15.35	2	14,066	0.01%
2019/03/05	0	0.00	2	15.45	15.50	-2	15,437	-0.01%
2019/03/04	19	15.48	0	0.00	15.55	19	15,709	0.12%
2019/02/27	11	15.32	16	15.51	15.45	-5	15,633	-0.03%
2019/02/25	0	0.00	2	15.05	15.10	-2	14,795	-0.01%
2019/02/21	0	0.00	5	14.95	15.00	-5	14,753	-0.03%
2019/02/19	25	14.93	0	0.00	14.95	25	14,643	0.17%
2019/02/14	1	14.90	0	0.00	14.80	1	14,734	0.01%
2019/02/12	2	15.00	0	0.00	14.95	2	14,448	0.01%
2019/02/11	1	15.20	2	14.95	15.00	-1	14,406	-0.01%
2019/01/30	1	14.90	85	14.95	14.90	-84	14,115	-0.60%
2019/01/29	20	15.00	31	14.93	15.00	-11	13,868	-0.08%
2019/01/24	0	0.00	10	14.75	14.80	-10	12,589	-0.08%
2019/01/23	1	14.65	0	0.00	14.65	1	12,543	0.01%
2019/01/22	2	14.88	0	0.00	14.85	2	12,380	0.02%
2019/01/18	1	15.10	0	0.00	15.25	1	11,908	0.01%
2019/01/15	15	15.22	10	15.15	15.25	5	11,677	0.04%
2019/01/14	31	15.20	0	0.00	15.10	31	11,600	0.27%
2019/01/11	7	15.35	0	0.00	15.30	7	11,436	0.06%
2019/01/08	2	15.65	0	0.00	15.65	2	11,164	0.02%
2019/01/07	1	15.55	0	0.00	15.65	1	11,158	0.01%
2019/01/04	11	15.46	0	0.00	15.50	11	11,139	0.10%
2019/01/03	0	0.00	3	15.60	15.55	-3	11,315	-0.03%
2019/01/02	3	15.63	0	0.00	15.70	3	11,228	0.03%
2018/12/26	3	16.00	60	15.89	15.80	-57	11,141	-0.51%
2018/12/25	0	0.00	45	15.99	15.95	-45	11,122	-0.40%
2018/12/22	0	0.00	7	16.05	16.05	-7	10,965	-0.06%
2018/12/21	1	15.80	0	0.00	15.85	1	10,756	0.01%
2018/12/20	0	0.00	11	15.96	16.00	-11	10,561	-0.10%
2018/12/19	26	16.10	3	16.03	16.00	23	10,409	0.22%
2018/12/18	3	15.75	0	0.00	15.65	3	9,977	0.03%
2018/12/17	60	15.73	1	15.85	15.85	59	9,825	0.60%
2018/12/14	1	15.45	0.5	15.50	15.50	0.5	9,436	0.01%
2018/12/13	0	0.00	1	15.60	15.65	-1	9,361	-0.01%
2018/12/12	10	15.50	53.5	15.45	15.50	-43.5	9,239	-0.47%
2018/12/11	10	15.55	0	0.00	15.55	10	9,186	0.11%
2018/12/10	21	15.49	0	0.00	15.45	21	9,114	0.23%
2018/12/06	1	15.35	0	0.00	15.45	1	9,098	0.01%
2018/12/05	12	15.60	0	0.00	15.60	12	9,019	0.13%
2018/12/04	22	15.80	0	0.00	15.75	22	9,136	0.24%
2018/11/30	0	0.00	5	16.20	16.10	-5	8,769	-0.06%
2018/11/29	3	16.15	7	16.35	16.15	-4	8,586	-0.05%
2018/11/28	34	16.09	35	16.19	16.05	-1	7,939	-0.01%
2018/11/27	0	0.00	5	15.21	15.30	-5	6,495	-0.08%
2018/11/26	10	15.25	75	14.96	14.95	-65	6,162	-1.05%
2018/11/23	0	0.00	1	14.60	14.65	-1	5,996	-0.02%
2018/11/14	0	0.00	0.1	14.75	14.80	-0.1	6,623	0.00%
2018/11/08	0	0.00	2	14.50	14.50	-2	6,450	-0.03%
2018/11/02	0	0.00	0.8	14.30	14.40	-0.8	6,405	-0.01%
2018/10/25	0.5	14.00	0	0.00	13.95	0.5	6,181	0.01%
2018/10/24	12	13.99	0	0.00	13.95	12	6,182	0.19%
2018/10/18	5	13.97	0	0.00	13.95	5	6,022	0.08%
2018/10/16	2	13.80	0	0.00	13.85	2	5,962	0.03%
2018/10/09	3	14.45	0	0.00	14.45	3	5,730	0.05%
2018/10/03	2	14.60	10	14.60	14.65	-8	5,602	-0.14%
2018/10/01	0	0.00	60	14.75	14.75	-60	5,439	-1.10%
2018/09/26	0	0.00	0.3	14.75	14.75	-0.3	5,393	0.00%
2018/09/13	1	14.50	1	14.60	14.55	0	5,385	0.00%
2018/09/12	0	0.00	30	14.55	14.55	-30	5,410	-0.55%
2018/09/10	1	15.15	0	0.00	15.10	1	5,272	0.02%
2018/09/06	0	0.00	1	15.25	15.30	-1	4,964	-0.02%
2018/09/04	10	15.65	60	15.63	15.65	-50	4,736	-1.06%
2018/08/29	0	0.00	1	15.75	15.65	-1	4,741	-0.02%
2018/08/23	1	15.55	0	0.00	15.65	1	4,676	0.02%
2018/08/22	1	15.60	3	15.52	15.50	-2	4,560	-0.04%
2018/08/16	0	0.00	30	15.00	15.15	-30	4,164	-0.72%
2018/08/14	0	0.00	18	15.11	15.10	-18	4,106	-0.44%
2018/08/13	0	0.00	30	14.80	14.85	-30	4,079	-0.74%
2018/08/10	6	14.76	0	0.00	14.75	6	4,041	0.15%
2018/08/09	5	14.85	0	0.00	14.85	5	4,023	0.12%
2018/08/06	0	0.00	1	15.20	15.10	-1	4,057	-0.02%
2018/07/31	0	0.00	3.2	15.00	15.10	-3.2	4,116	-0.08%
2018/07/30	0	0.00	0.7	14.95	15.00	-0.7	4,095	-0.02%
2018/07/26	2	15.05	0	0.00	15.05	2	4,168	0.05%
2018/07/25	5	14.80	0	0.00	14.80	5	4,267	0.12%
2018/07/24	4	14.95	0	0.00	15.00	4	4,533	0.09%
2018/07/20	0	0.00	2	15.10	15.10	-2	4,681	-0.04%
2018/07/13	0	0.00	2.7	15.02	15.05	-2.7	4,744	-0.06%
2018/07/04	0	0.00	0.2	14.70	14.70	-0.2	5,301	0.00%
2018/07/03	1	14.65	20	14.70	14.70	-19	5,373	-0.35%
2018/06/28	0	0.00	13	14.65	14.60	-13	5,389	-0.24%
2018/06/27	4.3	14.74	0	0.00	14.65	4.3	5,311	0.08%
2018/06/11	0	0.00	11	15.30	15.30	-11	5,379	-0.20%
2018/05/25	1	14.90	24	14.95	14.95	-23	5,332	-0.43%
2018/05/15	0	0.00	2	15.00	15.05	-2	5,729	-0.03%
2018/05/14	1	15.00	0	0.00	14.95	1	6,086	0.02%
2018/05/09	2	15.20	3	15.20	15.20	-1	6,172	-0.02%
2018/05/03	0	0.00	50	15.50	15.45	-50	6,280	-0.80%
2018/05/02	24	15.90	1	15.80	15.60	23	6,306	0.36%
2018/04/26	0	0.00	3	15.25	15.30	-3	6,109	-0.05%
2018/04/20	2	15.40	0	0.00	15.45	2	6,389	0.03%
2018/04/19	0	0.00	1	15.55	15.40	-1	6,428	-0.02%
2018/03/31	0.7	15.00	0	0.00	15.05	0.7	7,378	0.01%
2018/03/28	0	0.00	1	14.90	14.90	-1	7,457	-0.01%
2018/03/19	0	0.00	1	15.20	15.05	-1	8,048	-0.01%
2018/03/16	0	0.00	2	15.00	15.20	-2	8,158	-0.02%
2018/03/14	0	0.00	2	15.05	15.05	-2	8,200	-0.02%
2018/03/05	3	14.77	0	0.00	14.70	3	8,945	0.03%
2018/02/23	0	0.00	10	15.00	14.95	-10	8,867	-0.11%
2018/02/22	0	0.00	1	15.00	15.10	-1	8,894	-0.01%
2018/02/21	0	0.00	20	14.90	15.00	-20	9,012	-0.22%
2018/02/08	0	0.00	4	14.96	15.00	-4	8,907	-0.04%
2018/02/07	2	14.85	2	14.90	14.85	0	8,928	0.00%
2018/02/06	7	14.55	0	0.00	14.55	7	8,850	0.08%
2018/01/31	1	15.40	0	0.00	15.45	1	8,696	0.01%
2018/01/29	1	15.40	0	0.00	15.45	1	9,027	0.01%
2018/01/25	1	15.60	0	0.00	15.60	1	8,918	0.01%
2018/01/22	5	15.77	0	0.00	15.75	5	8,839	0.06%
2018/01/16	0	0.00	2.3	15.85	15.90	-2.3	8,735	-0.03%
2018/01/15	5	15.91	0	0.00	15.95	5	8,751	0.06%
2018/01/12	0	0.00	10	16.05	16.05	-10	8,727	-0.11%
2018/01/11	10	16.25	0	0.00	16.10	10	8,685	0.12%
2018/01/09	1	15.95	2	16.10	16.15	-1	8,571	-0.01%
2018/01/08	4	16.05	0	0.00	16.05	4	8,448	0.05%
2018/01/05	32	16.27	4	16.39	16.20	28	8,362	0.33%
2018/01/03	0	0.00	7	15.99	16.05	-7	8,123	-0.09%
2018/01/02	40	15.98	56	16.08	15.95	-16	7,988	-0.20%