長榮航 (2618)-華南永昌-彰化券商分點個股進出

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
45.05
漲跌
▼1.15
漲幅
-2.49%
成交量
54,869張
產業
上市航運類股
2514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－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	6.4	45.42	4	44.88	45.05	2.4	48,895	0.00%
2024/12/10	18.1	46.28	16	46.62	46.20	2.1	48,771	0.00%
2024/12/09	10	47.18	88	47.36	47.50	-78	48,049	-0.16%
2024/12/06	9	44.74	0	0.00	45.00	9	46,792	0.02%
2024/12/05	3	45.00	6	45.04	44.95	-3	47,022	-0.01%
2024/12/04	21	44.85	13	45.06	45.00	8	47,203	0.02%
2024/12/03	8	43.84	179	44.88	44.60	-171	46,982	-0.36%	大賣/鉅額交易
2024/12/02	5	42.85	61.1	43.08	43.50	-56.1	46,319	-0.12%
2024/11/29	3	41.15	0	0.00	41.55	3	45,350	0.01%
2024/11/28	0	0.00	4.4	41.85	41.85	-4.4	45,395	-0.01%
2024/11/27	2	41.90	50	41.99	41.70	-48	46,029	-0.10%
2024/11/26	0	0.00	18	41.04	41.20	-18	45,251	-0.04%
2024/11/25	40	40.12	14	40.11	40.15	26	44,817	0.06%
2024/11/22	2	41.40	37	41.49	41.50	-35	43,206	-0.08%
2024/11/21	12.1	41.15	14	40.96	41.15	-1.9	42,922	0.00%
2024/11/20	19	42.18	25	41.87	41.70	-6	42,297	-0.01%
2024/11/19	14	41.28	16	41.43	41.55	-2	41,805	0.00%
2024/11/18	20	41.85	21	41.71	41.15	-1	41,719	0.00%
2024/11/15	5	41.37	89	41.54	41.65	-84	40,625	-0.21%
2024/11/14	20	40.66	81	40.61	40.50	-61	39,373	-0.15%
2024/11/13	18	39.54	16	39.73	39.85	2	38,140	0.01%
2024/11/12	7	39.60	16.1	39.62	39.50	-9.1	38,007	-0.02%
2024/11/11	3	39.07	42	39.13	39.25	-39	37,828	-0.10%
2024/11/08	0	0.00	6.1	38.38	38.40	-6.1	37,419	-0.02%
2024/11/07	0.1	37.99	43.1	38.22	38.40	-43	37,610	-0.11%
2024/11/06	0	0.00	14	37.79	37.80	-14	36,944	-0.04%
2024/11/05	0	0.00	2	37.90	37.90	-2	37,113	-0.01%
2024/11/04	0	0.00	9	37.79	37.80	-9	37,666	-0.02%
2024/11/01	0	0.00	1	37.40	37.50	-1	38,812	0.00%
2024/10/30	1	37.50	3.1	37.47	37.35	-2.1	38,776	-0.01%
2024/10/29	12	37.58	8.5	37.69	37.50	3.5	38,762	0.01%
2024/10/28	10	37.80	11	38.03	37.95	-1	38,822	0.00%
2024/10/25	2	37.65	19	37.73	37.70	-17	38,657	-0.04%
2024/10/24	1	37.70	26	37.55	37.55	-25	38,517	-0.06%
2024/10/23	5.2	37.17	0	0.00	37.05	5.2	38,518	0.01%
2024/10/22	1	37.50	15	37.64	37.60	-14	38,814	-0.04%
2024/10/21	13	37.35	24.7	37.44	37.50	-11.7	39,187	-0.03%
2024/10/18	11	37.46	20	37.42	37.30	-9	39,852	-0.02%
2024/10/17	20	37.11	35	37.13	37.00	-15	39,968	-0.04%
2024/10/16	3	36.70	30.4	36.96	37.05	-27.4	40,176	-0.07%
2024/10/15	1	36.40	3	36.57	36.30	-2	39,763	-0.01%
2024/10/14	3	35.92	0	0.00	35.95	3	40,374	0.01%
2024/10/11	0	0.00	12	36.30	36.40	-12	40,685	-0.03%
2024/10/09	2	36.40	2	36.35	35.95	0	41,530	0.00%
2024/10/08	5	36.29	9	36.22	36.40	-4	42,308	-0.01%
2024/10/07	29	35.98	10	36.08	36.15	19	43,153	0.04%
2024/10/04	18.7	35.63	5	35.71	35.70	13.7	44,607	0.03%
2024/10/01	0	0.00	9	37.24	37.80	-9	45,084	-0.02%
2024/09/30	5	37.69	30	37.87	37.50	-25	46,248	-0.05%
2024/09/27	3	37.25	51	37.64	37.50	-48	46,747	-0.10%
2024/09/26	5.1	37.45	14	37.57	37.30	-8.9	47,961	-0.02%
2024/09/25	40	37.72	7.1	37.73	37.70	32.9	48,774	0.07%
2024/09/24	15	37.81	71	37.85	37.85	-56	49,577	-0.11%
2024/09/23	2.1	37.20	20.8	37.30	37.35	-18.7	51,060	-0.04%
2024/09/20	10	37.15	60.5	37.19	37.20	-50.5	51,309	-0.10%
2024/09/19	12.8	36.49	67.1	36.74	37.00	-54.3	51,008	-0.11%
2024/09/18	5	36.25	14	36.24	36.20	-9	50,748	-0.02%
2024/09/16	16.1	35.74	13	35.84	35.90	3.1	51,163	0.01%
2024/09/13	7.5	35.84	33.1	35.84	35.90	-25.6	51,804	-0.05%
2024/09/12	38.1	35.48	11.2	35.38	35.55	26.9	53,349	0.05%
2024/09/11	15	35.42	41	35.30	35.45	-26	55,342	-0.05%
2024/09/10	20	34.88	15	34.67	34.70	5	55,082	0.01%
2024/09/09	11	34.67	6	34.65	34.90	5	55,278	0.01%
2024/09/06	11	35.07	10	35.35	35.25	1	55,528	0.00%
2024/09/05	11	35.27	8	35.48	35.15	3	56,186	0.01%
2024/09/04	10	35.13	11	35.28	35.15	-1	57,427	0.00%
2024/09/03	25	35.79	44.4	35.67	35.90	-19.4	58,481	-0.03%
2024/09/02	9.5	35.49	9	35.52	35.40	0.5	59,831	0.00%
2024/08/30	17	35.53	7	35.50	35.35	10	61,021	0.02%
2024/08/29	18	35.36	12	35.52	35.60	6	62,186	0.01%
2024/08/28	14	34.86	16	34.82	34.90	-2	62,943	0.00%
2024/08/27	4	34.46	7.1	34.75	35.00	-3.1	65,284	0.00%
2024/08/26	0	0.00	9	34.77	34.70	-9	66,615	-0.01%
2024/08/23	0	0.00	44	34.56	34.75	-44	68,373	-0.06%
2024/08/22	10	34.75	1	34.70	34.70	9	70,319	0.01%
2024/08/21	65	35.02	38	34.99	34.90	27	71,095	0.04%
2024/08/20	5	34.85	2	34.93	34.95	3	71,928	0.00%
2024/08/19	6	34.22	32	34.41	34.50	-26	73,951	-0.04%
2024/08/16	13	34.47	78	34.54	34.50	-65	75,513	-0.09%
2024/08/15	5	34.75	2	34.75	34.50	3	77,553	0.00%
2024/08/14	27.5	34.41	2	34.35	34.70	25.5	81,144	0.03%
2024/08/13	83	34.38	2	34.45	34.45	81	82,963	0.10%
2024/08/12	0	0.00	18	34.04	34.45	-18	84,482	-0.02%
2024/08/09	7.1	32.79	12	33.02	33.25	-4.9	85,072	-0.01%
2024/08/08	10	32.14	2	32.20	32.10	8	85,771	0.01%
2024/08/07	2	32.30	2	32.60	32.60	0	88,620	0.00%
2024/08/06	4	31.30	8	31.30	31.40	-4	92,147	0.00%
2024/08/05	12	31.45	15	31.06	30.70	-3	93,676	0.00%
2024/08/02	9	33.88	0	0.00	33.85	9	94,328	0.01%
2024/08/01	8	34.39	0	0.00	34.55	8	95,899	0.01%
2024/07/31	8	34.29	3	34.25	34.45	5	98,124	0.01%
2024/07/30	5	33.82	0.5	33.80	34.20	4.5	102,163	0.00%
2024/07/29	16	34.33	2	34.10	34.15	14	105,753	0.01%
2024/07/26	4.1	34.00	1	33.90	34.10	3.1	107,687	0.00%
2024/07/23	4.1	33.94	14	34.15	34.15	-9.9	111,114	-0.01%
2024/07/22	1	32.80	10.4	32.88	32.90	-9.4	116,882	-0.01%
2024/07/19	42	33.75	14	33.74	33.50	28	120,393	0.02%
2024/07/18	12	34.16	11.3	34.20	34.30	0.7	125,777	0.00%
2024/07/17	37.2	34.64	12	34.87	34.35	25.2	127,544	0.02%
2024/07/16	3.1	34.37	3	34.45	34.35	0.1	128,988	0.00%
2024/07/15	39	34.40	2	34.53	34.25	37	129,659	0.03%
2024/07/12	22.5	34.99	5	35.16	34.90	17.5	129,734	0.01%
2024/07/11	36.1	35.17	18	35.14	35.10	18.1	129,922	0.01%
2024/07/10	14.3	35.04	14	35.29	35.55	0.3	130,306	0.00%
2024/07/09	24	35.30	8.5	35.49	34.80	15.5	130,207	0.01%
2024/07/08	61.4	35.57	5	35.88	35.40	56.4	130,157	0.04%
2024/07/05	60.2	37.59	19	37.64	37.35	41.2	131,308	0.03%
2024/07/04	65.9	38.16	5.1	38.07	37.95	60.9	129,861	0.05%
2024/07/03	43.5	38.52	12	38.49	38.55	31.5	129,232	0.02%
2024/07/02	37	38.79	51	38.99	38.50	-14	128,594	-0.01%
2024/07/01	3	37.98	47	38.65	38.75	-44	127,506	-0.03%
2024/06/28	48	38.41	34.1	38.36	38.15	13.9	126,721	0.01%
2024/06/27	18.1	38.85	75	38.82	38.90	-56.9	126,318	-0.05%
2024/06/26	9	38.03	87	37.93	37.85	-78	124,066	-0.06%
2024/06/25	34	37.43	23.1	37.43	37.75	11	123,773	0.01%
2024/06/24	52.1	37.55	34.6	37.89	37.75	17.5	123,715	0.01%
2024/06/21	29.1	38.00	22	38.16	37.85	7.1	123,167	0.01%
2024/06/20	50	37.69	23	37.60	37.65	27	122,056	0.02%
2024/06/19	45	37.60	54	37.82	37.90	-9	121,459	-0.01%
2024/06/18	85	37.33	177	37.36	37.30	-92	120,017	-0.08%	大賣/
2024/06/17	7	36.17	2	36.20	36.20	5	118,232	0.00%
2024/06/14	10	36.21	2	36.15	36.15	8	118,286	0.01%
2024/06/13	79	36.54	4	36.36	36.25	75	118,244	0.06%
2024/06/12	68	36.45	82.4	36.80	36.85	-14.4	118,542	-0.01%
2024/06/11	11	36.98	47.1	37.09	36.70	-36.1	119,852	-0.03%
2024/06/07	69	36.56	66	36.82	36.90	3	118,617	0.00%
2024/06/06	72.1	35.68	107.5	36.52	36.65	-35.4	118,216	-0.03%	大賣/
2024/06/05	6	35.47	65	35.84	35.65	-59	116,880	-0.05%
2024/06/04	79	35.12	15	35.44	35.35	64	116,871	0.05%
2024/06/03	43.5	35.41	10	35.54	35.35	33.5	115,670	0.03%
2024/05/31	19	36.04	7	35.99	35.80	12	114,108	0.01%
2024/05/30	21	35.92	28	35.77	35.65	-7	112,072	-0.01%
2024/05/29	51	36.09	85	35.92	36.05	-34	110,599	-0.03%
2024/05/28	44	36.18	44.2	36.36	36.25	-0.2	108,917	0.00%
2024/05/27	23.8	35.29	29	35.37	35.25	-5.2	107,396	0.00%
2024/05/24	30.3	35.10	14	35.10	35.50	16.3	106,885	0.02%
2024/05/23	91.5	34.77	17.5	34.82	35.20	74	105,857	0.07%
2024/05/22	50.2	35.49	68.5	35.34	35.25	-18.3	103,856	-0.02%
2024/05/21	38	35.91	38.1	35.86	35.75	-0.1	102,547	0.00%
2024/05/20	86	36.74	75	36.71	36.40	11	100,500	0.01%
2024/05/17	51.3	37.52	56.3	37.48	37.40	-5	96,928	-0.01%
2024/05/16	38.4	36.51	71	36.76	37.00	-32.6	94,905	-0.03%
2024/05/15	24	36.32	17	36.40	36.00	7	93,086	0.01%
2024/05/14	22	36.50	24	36.41	36.40	-2	92,641	0.00%
2024/05/13	66.5	36.31	16	36.45	36.40	50.5	91,991	0.05%
2024/05/10	98	37.30	149	37.42	37.60	-51	89,198	-0.06%	大賣/
2024/05/09	111.4	36.29	32	36.10	35.90	79.4	85,933	0.09%	大買/
2024/05/08	72	36.86	69	36.85	37.25	3	84,119	0.00%
2024/05/07	64	37.22	73	37.09	36.85	-9	82,658	-0.01%
2024/05/06	66	37.84	99.1	37.95	37.35	-33.1	82,642	-0.04%
2024/05/03	39	37.44	70.1	37.88	37.70	-31.1	80,797	-0.04%
2024/05/02	39	36.16	119	36.87	37.00	-80	76,759	-0.10%	大賣/
2024/04/30	57	35.58	65.4	35.38	35.55	-8.4	73,569	-0.01%
2024/04/29	109.5	36.53	48.3	36.43	36.25	61.2	72,151	0.08%	大買/
2024/04/26	32	35.97	378.3	35.65	36.65	-346.3	69,521	-0.50%	大賣/鉅額交易
2024/04/25	386.6	34.90	143.2	34.53	34.35	243.4	64,173	0.38%	大買/大賣/鉅額交易
2024/04/24	36.1	33.62	139.3	33.81	34.55	-103.2	60,340	-0.17%	大賣/鉅額交易
2024/04/23	6	32.53	95.4	32.56	32.60	-89.4	54,767	-0.16%
2024/04/22	19	31.71	78	31.80	31.60	-59	52,771	-0.11%
2024/04/19	101.1	31.21	6.1	31.15	31.10	95	51,692	0.18%	大買/
2024/04/18	8	31.53	58	31.42	31.50	-50	51,204	-0.10%
2024/04/17	67.5	31.09	3	31.13	31.00	64.5	51,019	0.13%
2024/04/16	48.3	31.08	0	0.00	31.00	48.3	51,251	0.09%
2024/04/15	23	31.73	1.1	31.80	31.70	21.9	50,714	0.04%
2024/04/12	73.1	32.40	23	32.33	32.30	50.1	50,535	0.10%
2024/04/11	26	32.68	133	32.59	32.70	-107	51,146	-0.21%	大賣/鉅額交易
2024/04/10	5	31.70	3	31.75	31.70	2	50,017	0.00%
2024/04/09	3	31.77	12	31.85	31.85	-9	51,488	-0.02%
2024/04/08	13	31.17	0	31.25	31.15	13	55,358	0.02%
2024/04/03	21	31.50	0	0.00	31.40	21	55,352	0.04%
2024/04/02	66	32.16	0	32.14	31.95	66	55,172	0.12%
2024/04/01	23	32.33	41	32.30	32.35	-18	55,309	-0.03%
2024/03/29	46	31.75	4	31.84	31.95	42	54,782	0.08%
2024/03/28	16	31.73	2	31.98	31.60	14	55,315	0.03%
2024/03/27	20	31.68	34	31.61	31.70	-14	56,306	-0.02%
2024/03/26	14.3	31.07	32	31.20	30.95	-17.7	56,274	-0.03%
2024/03/25	2	31.45	30	31.45	31.40	-28	56,413	-0.05%
2024/03/22	9	31.36	6.1	31.35	31.35	3	57,499	0.01%
2024/03/21	32	31.10	14	31.06	31.15	18	58,716	0.03%
2024/03/20	33	31.11	4.5	31.21	31.05	28.5	58,705	0.05%
2024/03/19	13.1	31.44	21	31.44	31.40	-7.9	58,636	-0.01%
2024/03/18	33.2	31.22	9	31.18	31.20	24.2	58,848	0.04%
2024/03/15	40	31.29	20	31.30	31.35	20	59,222	0.03%
2024/03/14	152.5	32.37	85	32.60	31.85	67.5	59,051	0.11%	大買/
2024/03/13	16	32.48	6	32.56	32.60	10	58,765	0.02%
2024/03/12	25	32.50	65	32.50	32.65	-40	59,807	-0.07%
2024/03/11	26	31.86	33	31.94	31.90	-7	58,960	-0.01%
2024/03/08	64	31.73	103	31.81	32.05	-39	58,766	-0.07%	大賣/
2024/03/07	18	31.30	68	31.27	31.25	-50	58,266	-0.09%
2024/03/06	1	31.10	18.1	31.07	31.05	-17.1	58,457	-0.03%
2024/03/05	0	0.00	1	31.35	31.25	-1	59,067	0.00%
2024/03/04	31	31.01	3.5	31.01	31.10	27.5	59,580	0.05%
2024/03/01	13	31.05	9	31.18	31.05	4	60,142	0.01%
2024/02/29	12	31.15	1.1	31.43	31.45	10.9	60,698	0.02%
2024/02/27	26	30.75	13	30.82	30.70	13	61,743	0.02%
2024/02/26	12	30.93	2	30.95	31.05	10	62,874	0.02%
2024/02/23	28	30.99	31.6	31.05	30.80	-3.6	63,945	-0.01%
2024/02/22	26	31.32	1	31.25	31.20	25	64,466	0.04%
2024/02/21	20	31.50	28.3	31.55	31.45	-8.3	65,910	-0.01%
2024/02/20	12	31.34	12.2	31.29	31.40	-0.2	68,022	0.00%
2024/02/19	4	31.41	3	31.50	31.50	1	72,345	0.00%
2024/02/16	6	31.50	4	31.48	31.55	2	73,630	0.00%
2024/02/15	15	31.34	95	31.32	31.35	-80	74,006	-0.11%
2024/02/05	10	32.14	43	32.16	32.25	-33	74,070	-0.04%
2024/02/02	54	31.94	14.4	31.98	31.90	39.6	73,920	0.05%
2024/02/01	12	32.00	11	31.95	32.05	1	74,481	0.00%
2024/01/31	10	31.54	5	31.67	31.60	5	75,321	0.01%
2024/01/30	5	31.74	18	31.74	31.70	-13	75,716	-0.02%
2024/01/29	42	31.93	70	32.00	31.90	-28	76,658	-0.04%
2024/01/26	5.2	30.29	32	30.35	30.40	-26.8	76,637	-0.03%
2024/01/25	19.8	30.78	43	30.90	30.75	-23.2	77,227	-0.03%
2024/01/24	34	30.91	7	30.85	31.05	27	78,315	0.03%
2024/01/23	45	30.45	23	30.50	30.50	22	78,079	0.03%
2024/01/22	76.1	30.62	15.5	30.68	30.55	60.6	77,571	0.08%
2024/01/19	12	31.19	21.5	31.32	31.10	-9.5	76,903	-0.01%
2024/01/18	34	31.61	5	31.48	31.75	29	76,682	0.04%
2024/01/17	10	31.40	7	31.38	31.05	3	76,761	0.00%
2024/01/16	18	31.60	8	31.61	31.50	10	76,676	0.01%
2024/01/15	27	31.90	4	32.06	31.80	23	76,739	0.03%
2024/01/12	11	32.59	9	32.46	32.50	2	76,555	0.00%
2024/01/11	52	32.43	43	32.28	32.25	9	76,559	0.01%
2024/01/10	26	32.07	6	32.27	32.00	20	76,706	0.03%
2024/01/09	7.2	32.53	18	32.54	32.70	-10.8	77,020	-0.01%
2024/01/08	22	32.77	34	32.74	32.55	-12	77,513	-0.02%
2024/01/05	65	32.93	8	33.56	32.65	57	77,423	0.07%
2024/01/04	106.5	33.11	32.3	33.28	33.50	74.2	76,715	0.10%	大買/
2024/01/03	88	33.24	97	33.17	32.95	-9	75,922	-0.01%
2024/01/02	39.5	32.74	151.3	32.96	33.50	-111.8	74,920	-0.15%	大賣/鉅額交易
2023/12/29	22	31.51	31	31.51	31.45	-9	71,841	-0.01%
2023/12/28	8.2	31.15	2	31.35	31.25	6.2	72,220	0.01%
2023/12/27	36	31.21	13	31.31	31.10	23	72,744	0.03%
2023/12/26	25	31.67	5	31.89	31.60	20	72,586	0.03%
2023/12/25	28.2	31.85	12	31.86	31.75	16.2	72,568	0.02%
2023/12/22	55	31.87	70.3	31.72	31.90	-15.3	72,029	-0.02%
2023/12/21	29	30.77	14	30.94	31.15	15	70,927	0.02%
2023/12/20	10	30.39	15	30.51	30.60	-5	71,212	-0.01%
2023/12/19	83.1	30.04	16	30.17	30.15	67.1	71,294	0.09%
2023/12/18	73	30.88	13	30.79	30.85	60	70,708	0.08%
2023/12/15	13	31.86	18	31.75	31.75	-5	69,651	-0.01%
2023/12/14	14	31.75	7	31.74	31.75	7	69,475	0.01%
2023/12/13	13.5	31.59	490	31.66	31.65	-476.5	69,112	-0.69%	大賣/鉅額交易
2023/12/12	48	31.97	7	31.97	31.80	41	69,164	0.06%
2023/12/11	11	32.20	53	32.02	32.05	-42	68,982	-0.06%
2023/12/08	107	32.50	52.6	32.66	32.35	54.4	68,618	0.08%	大買/
2023/12/07	47	32.00	67.9	32.06	32.20	-20.9	66,999	-0.03%
2023/12/06	21.2	31.43	17	31.46	31.45	4.2	66,029	0.01%
2023/12/05	29	31.27	8	31.22	31.15	21	66,173	0.03%
2023/12/04	5	31.54	18	31.49	31.50	-13	66,169	-0.02%
2023/12/01	48	31.14	2	31.18	31.10	46	65,686	0.07%
2023/11/30	10.5	31.11	238.5	31.02	31.30	-228	65,686	-0.35%	大賣/鉅額交易
2023/11/29	60	31.11	183.5	31.11	31.00	-123.5	65,306	-0.19%	大賣/鉅額交易
2023/11/28	7	31.22	7	31.46	31.45	0	65,224	0.00%
2023/11/27	36	31.14	52.8	31.11	30.90	-16.8	65,471	-0.03%
2023/11/24	128	31.39	9	31.62	31.25	119	65,628	0.18%	大買/鉅額交易
2023/11/22	51	31.60	17	31.83	31.50	34	64,365	0.05%
2023/11/21	81	31.43	13.1	31.40	31.40	67.9	64,286	0.11%
2023/11/20	41	31.33	28.4	31.49	31.55	12.6	64,113	0.02%
2023/11/17	58.1	32.21	64.5	32.19	32.15	-6.4	64,029	-0.01%
2023/11/16	235	31.57	256.3	31.63	32.00	-21.3	63,345	-0.03%	大買/大賣/
2023/11/15	254	29.76	41	29.94	30.25	213	59,406	0.36%	大買/鉅額交易
2023/11/14	35	29.53	18	29.38	29.35	17	58,775	0.03%
2023/11/13	43	29.78	42	29.54	29.55	1	59,111	0.00%
2023/11/10	29.1	29.72	25	29.63	29.70	4.1	59,378	0.01%
2023/11/09	45.2	29.65	8	29.33	29.65	37.2	60,167	0.06%
2023/11/08	52	29.57	20	29.70	29.25	32	61,041	0.05%
2023/11/07	15	29.47	12	29.78	29.60	3	62,144	0.00%
2023/11/06	149.5	30.30	30	30.48	30.10	119.5	62,457	0.19%	大買/鉅額交易
2023/11/03	234.3	29.99	136	29.99	30.00	98.3	62,082	0.16%	大買/大賣/
2023/11/02	21	28.60	18	28.84	28.85	3	61,123	0.00%
2023/11/01	143.5	28.11	55	28.24	28.60	88.5	61,576	0.14%	大買/
2023/10/31	71	27.86	19	27.61	27.40	52	60,577	0.09%
2023/10/30	202	27.60	3	27.35	27.40	199	61,133	0.33%	大買/鉅額交易
2023/10/27	15	27.92	71.2	27.94	27.85	-56.2	61,465	-0.09%
2023/10/26	55	27.41	23	27.35	27.30	32	61,540	0.05%
2023/10/25	10	27.66	17	27.55	27.55	-7	61,614	-0.01%
2023/10/24	72.3	27.57	10	27.26	27.70	62.3	62,275	0.10%
2023/10/23	21	27.05	22	27.14	27.20	-1	62,462	0.00%
2023/10/20	11.1	26.27	9	26.23	26.50	2.1	62,627	0.00%
2023/10/19	24.1	26.84	10.3	26.67	26.95	13.8	62,571	0.02%
2023/10/18	62.2	26.74	65.2	26.97	26.60	-3	63,031	0.00%
2023/10/17	30.6	27.02	2	27.55	26.85	28.6	63,796	0.04%
2023/10/16	32.4	27.64	2	28.40	27.50	30.4	64,578	0.05%
2023/10/13	9	28.82	4.4	28.83	28.70	4.6	64,736	0.01%
2023/10/12	5	29.15	42	29.20	29.20	-37	65,477	-0.06%
2023/10/11	20	28.43	46.5	28.50	28.35	-26.5	68,256	-0.04%
2023/10/06	18.1	29.42	11	29.41	29.25	7.1	70,395	0.01%
2023/10/05	45	29.63	33	29.86	29.75	12	71,183	0.02%
2023/10/04	18.5	28.39	14	28.39	28.30	4.5	71,694	0.01%
2023/10/03	15.4	28.96	8	29.08	28.90	7.4	71,898	0.01%
2023/10/02	13	29.56	0	0.00	29.45	13	72,665	0.02%
2023/09/28	2	29.90	5	29.85	29.75	-3	73,856	0.00%
2023/09/27	9	30.11	1	30.15	30.00	8	77,735	0.01%
2023/09/26	2	29.93	2	29.85	29.75	0	78,753	0.00%
2023/09/25	23.1	30.03	9	30.32	30.00	14.1	80,116	0.02%
2023/09/22	3.2	29.59	5	29.30	29.65	-1.9	80,792	0.00%
2023/09/21	22.4	29.76	3	29.72	29.60	19.4	82,446	0.02%
2023/09/20	22	30.00	3	30.07	29.95	19	84,301	0.02%
2023/09/19	31	30.30	6	30.38	30.25	25	87,030	0.03%
2023/09/18	25.2	30.62	10	30.51	30.50	15.2	88,705	0.02%
2023/09/15	44	30.67	0	0.00	30.65	44	90,329	0.05%
2023/09/14	42	30.58	3	30.73	30.80	39	91,828	0.04%
2023/09/13	13	30.68	9	30.48	30.70	4	93,299	0.00%
2023/09/12	15	30.81	8	30.85	30.70	7	97,478	0.01%
2023/09/11	2	30.45	9.1	30.61	30.35	-7.1	104,860	-0.01%
2023/09/08	39	31.06	5.1	31.05	30.95	33.9	110,902	0.03%
2023/09/07	3	31.32	4	31.39	31.25	-1	112,551	0.00%
2023/09/06	6.5	31.82	1	31.85	31.65	5.5	114,490	0.00%
2023/09/05	4.3	32.02	2	31.75	31.80	2.3	115,443	0.00%
2023/09/04	43	31.67	7	31.91	32.05	36	117,118	0.03%
2023/09/01	106	32.04	9	32.09	32.00	97	118,249	0.08%	大買/
2023/08/31	22	31.49	0	0.00	31.50	22	119,485	0.02%
2023/08/30	46	31.81	34	31.94	31.80	12	120,792	0.01%
2023/08/29	54	32.19	5	32.35	32.30	49	123,359	0.04%
2023/08/28	17.1	32.29	80	32.06	32.05	-62.9	127,421	-0.05%
2023/08/25	11	33.33	12	33.35	33.05	-1	128,346	0.00%
2023/08/24	18.1	33.30	33.1	33.35	33.30	-14.9	129,959	-0.01%
2023/08/23	90.1	33.68	6	34.17	33.30	84.1	133,086	0.06%
2023/08/22	25	34.28	34.2	34.04	33.90	-9.2	134,378	-0.01%
2023/08/21	9	33.07	4.1	33.12	33.00	4.9	135,442	0.00%
2023/08/18	43	33.75	32	33.21	33.20	11	136,919	0.01%
2023/08/17	29	33.62	19	33.56	33.50	10	139,316	0.01%
2023/08/16	25.1	33.52	12	33.58	33.50	13.1	142,573	0.01%
2023/08/15	23	34.75	9	34.93	34.15	14	147,078	0.01%
2023/08/14	33	34.34	7	34.09	34.10	26	146,864	0.02%
2023/08/11	69	35.51	44	35.63	35.55	25	145,727	0.02%
2023/08/10	6	35.68	19.2	36.45	36.60	-13.2	144,313	-0.01%
2023/08/09	11	36.47	15	36.28	36.15	-4	143,920	0.00%
2023/08/08	112	35.83	122	35.81	35.80	-10	143,707	-0.01%	大買/大賣/
2023/08/07	21	35.05	31	34.86	35.05	-10	144,189	-0.01%
2023/08/04	2	36.45	1	36.60	36.45	1	144,425	0.00%
2023/08/02	124	37.55	106	36.72	36.70	18	144,143	0.01%	大買/大賣/
2023/08/01	52	36.95	61	37.23	37.40	-9	143,342	-0.01%
2023/07/31	1	36.85	0	0.00	36.75	1	142,690	0.00%
2023/07/28	21.5	37.40	5	37.49	37.55	16.5	142,083	0.01%
2023/07/27	42	37.97	74	37.77	37.85	-32	141,456	-0.02%
2023/07/26	44	37.36	60	37.17	37.10	-16	140,464	-0.01%
2023/07/25	12	36.91	12	36.99	36.90	0	139,896	0.00%
2023/07/24	19	36.74	1	36.95	36.75	18	139,784	0.01%
2023/07/21	111	37.74	116	37.13	37.10	-5	139,327	0.00%	大買/大賣/
2023/07/20	76.2	37.22	106	37.37	37.55	-29.8	138,483	-0.02%	大賣/
2023/07/19	41	36.22	29	36.26	36.10	12	136,849	0.01%
2023/07/18	23.4	37.24	39	37.29	37.40	-15.6	134,997	-0.01%
2023/07/17	41	37.05	25	37.02	37.05	16	133,707	0.01%
2023/07/14	157.7	37.58	85.4	37.43	37.05	72.3	132,464	0.05%	大買/
2023/07/13	130.5	40.01	60	39.83	39.75	70.5	128,916	0.05%	大買/
2023/07/12	18	40.73	79	40.83	40.90	-61	126,050	-0.05%
2023/07/11	57	40.29	84	40.51	40.30	-27	124,580	-0.02%
2023/07/10	32	39.85	33	39.84	39.70	-1	123,196	0.00%
2023/07/07	154.7	40.19	57	40.04	39.80	97.7	122,274	0.08%	大買/
2023/07/06	55.5	39.67	39.1	39.66	39.80	16.4	120,638	0.01%
2023/07/05	202	40.56	207	41.50	40.00	-5	118,877	0.00%	大買/大賣/
2023/07/04	22	40.13	21	40.23	40.20	1	114,639	0.00%
2023/07/03	56	40.13	48	40.13	40.10	8	113,426	0.01%
2023/06/30	75	40.09	42	39.90	39.80	33	111,771	0.03%
2023/06/29	59	40.46	46	40.11	40.45	13	110,353	0.01%
2023/06/28	24	41.14	79	40.32	41.25	-55	108,199	-0.05%
2023/06/27	140	39.86	83.2	39.53	39.20	56.8	105,885	0.05%	大買/
2023/06/26	47.2	40.99	57	40.82	41.35	-9.8	102,709	-0.01%
2023/06/21	21	40.15	8	40.40	40.45	13	100,689	0.01%
2023/06/20	54	40.38	30	39.94	39.85	24	98,829	0.02%
2023/06/19	52.2	40.91	75.1	41.04	40.70	-22.9	96,875	-0.02%
2023/06/16	151.4	40.92	94.5	40.90	40.20	56.9	94,814	0.06%	大買/
2023/06/15	131.5	40.80	121.5	41.03	41.35	10	90,125	0.01%	大買/大賣/
2023/06/14	87	39.39	186.5	38.62	39.65	-99.5	82,366	-0.12%	大賣/
2023/06/13	20.5	36.07	67.6	36.03	36.20	-47.1	76,265	-0.06%
2023/06/12	102	34.89	59	34.82	34.85	43	74,525	0.06%	大買/
2023/06/09	64	36.17	108.6	35.94	35.85	-44.6	73,552	-0.06%	大賣/
2023/06/08	93	35.62	104	35.56	35.90	-11	72,502	-0.02%	大賣/
2023/06/07	27	35.89	27	35.73	35.60	0	71,507	0.00%
2023/06/06	76	35.93	62	36.13	35.85	14	70,950	0.02%
2023/06/05	83.5	36.03	52.3	35.65	35.55	31.2	69,179	0.05%
2023/06/02	86	36.20	145.1	36.23	36.45	-59.1	67,042	-0.09%	大賣/
2023/06/01	58	35.55	143.5	35.12	36.00	-85.5	63,771	-0.13%	大賣/
2023/05/31	1	33.80	38	33.98	33.95	-37	59,325	-0.06%
2023/05/30	148.5	33.92	139.6	33.66	33.55	8.9	57,565	0.02%	大買/大賣/
2023/05/29	82	33.06	131	33.55	33.60	-49	55,237	-0.09%	大賣/
2023/05/26	163.5	32.08	196.1	32.41	32.30	-32.6	51,682	-0.06%	大買/大賣/
2023/05/25	135	31.06	155.2	31.47	31.55	-20.2	49,054	-0.04%	大買/大賣/
2023/05/24	27.2	30.69	121.1	30.96	31.00	-93.9	47,021	-0.20%	大賣/
2023/05/23	133.1	30.66	107	30.85	30.35	26.1	45,941	0.06%	大買/大賣/
2023/05/22	205.5	30.26	227.1	30.58	30.70	-21.6	44,192	-0.05%	大買/大賣/
2023/05/19	187.8	29.32	252	29.88	29.60	-64.2	41,175	-0.16%	大買/大賣/
2023/05/18	8	28.26	28	28.27	28.30	-20	38,279	-0.05%
2023/05/17	23	28.06	18	28.05	28.05	5	37,791	0.01%
2023/05/16	24	28.10	33	28.23	28.05	-9	37,987	-0.02%
2023/05/15	83	27.88	82	27.85	27.80	1	37,331	0.00%
2023/05/12	11.5	27.42	5.2	27.55	28.00	6.4	37,146	0.02%
2023/05/11	39	28.00	36	27.66	27.65	3	36,393	0.01%
2023/05/10	33	28.09	58	28.24	28.00	-25	35,316	-0.07%
2023/05/09	9	27.24	6	27.22	27.15	3	33,860	0.01%
2023/05/08	4.1	27.15	2	27.35	27.20	2.1	34,082	0.01%
2023/05/05	3	27.10	30	27.05	27.05	-27	34,171	-0.08%
2023/05/04	5.1	26.90	20	27.00	26.95	-14.9	35,153	-0.04%
2023/05/03	14	26.94	0	0.00	27.10	14	36,710	0.04%
2023/05/02	0	0.00	2	27.03	27.05	-2	37,136	-0.01%
2023/04/28	0	0.00	7	26.74	26.85	-7	37,564	-0.02%
2023/04/27	6	26.48	24.5	26.47	26.35	-18.5	37,696	-0.05%
2023/04/26	4.5	25.30	11	25.55	25.55	-6.5	37,400	-0.02%
2023/04/25	10.1	25.77	1.5	25.85	25.65	8.6	37,844	0.02%
2023/04/24	1	26.00	1	26.00	25.95	0	37,892	0.00%
2023/04/21	17.5	26.14	4	26.11	26.00	13.5	38,839	0.03%
2023/04/20	14	26.38	18	26.30	26.25	-4	38,808	-0.01%
2023/04/19	3	26.70	3	26.67	26.65	0	38,802	0.00%
2023/04/18	6.4	26.70	2	26.75	26.65	4.4	38,736	0.01%
2023/04/17	12	27.05	17	26.91	27.05	-5	38,771	-0.01%
2023/04/14	4.3	27.32	7	27.38	27.30	-2.8	38,614	-0.01%
2023/04/13	48	27.47	55.1	27.44	27.25	-7.1	38,894	-0.02%
2023/04/12	6	26.81	5	26.65	26.60	1	38,246	0.00%
2023/04/11	6	26.74	0	0.00	26.80	6	38,461	0.02%
2023/04/10	10	26.53	10	26.55	26.55	0	38,782	0.00%
2023/04/07	6	26.56	0	0.00	26.50	6	40,130	0.01%
2023/04/06	4.1	26.54	10	26.45	26.45	-5.9	40,482	-0.01%
2023/03/31	5	27.00	6.1	26.98	26.85	-1.1	40,614	0.00%
2023/03/30	1.1	27.38	1	26.90	27.00	0.1	41,445	0.00%
2023/03/29	38	27.07	17	27.16	27.15	21	41,579	0.05%
2023/03/28	27	26.96	27	26.95	26.70	0	41,740	0.00%
2023/03/27	2.1	26.41	0.1	26.60	26.60	2	41,880	0.00%
2023/03/24	5	26.46	6	26.54	26.40	-1	42,583	0.00%
2023/03/23	5	26.65	4	26.55	26.60	1	43,448	0.00%
2023/03/22	11	26.60	2	26.40	26.60	9	43,569	0.02%
2023/03/21	3	26.18	140	26.15	26.15	-137	43,636	-0.31%	大賣/鉅額交易
2023/03/20	2	26.10	1	26.20	26.20	1	43,926	0.00%
2023/03/17	4.6	25.96	20	25.95	26.10	-15.4	44,419	-0.03%
2023/03/16	28.1	25.95	72	25.95	25.75	-43.9	44,575	-0.10%
2023/03/15	11.2	26.82	0	0.00	26.70	11.2	44,489	0.03%
2023/03/14	59.2	26.86	11	27.15	26.50	48.2	45,546	0.11%
2023/03/13	3	27.45	2	27.30	27.80	1	45,381	0.00%
2023/03/10	45.1	27.93	19	27.72	27.70	26.1	45,249	0.06%
2023/03/09	27	28.43	38	28.71	28.75	-11	44,861	-0.02%
2023/03/08	6	28.18	0	0.00	28.30	6	45,229	0.01%
2023/03/07	25	28.30	0	0.00	28.30	25	47,061	0.05%
2023/03/06	5.1	28.43	1	28.35	28.30	4.1	47,196	0.01%
2023/03/03	16	28.54	10	28.35	28.35	6	47,463	0.01%
2023/03/02	14	28.34	2	28.28	28.30	12	47,514	0.03%
2023/03/01	22.1	28.03	1	28.00	28.05	21.1	47,400	0.04%
2023/02/24	29.1	28.31	2	28.53	28.30	27.1	47,038	0.06%
2023/02/23	6.1	28.59	3	28.62	28.55	3.1	46,949	0.01%
2023/02/22	28.1	28.58	3	28.57	28.50	25.1	47,364	0.05%
2023/02/21	22	29.29	8	29.29	28.90	14	46,997	0.03%
2023/02/20	37.2	29.92	18	29.82	29.60	19.2	46,359	0.04%
2023/02/17	127	29.81	71	29.37	29.30	56	45,261	0.12%	大買/
2023/02/16	25	29.61	97	29.65	29.70	-72	44,632	-0.16%
2023/02/15	47.1	28.74	2	28.73	28.50	45.1	42,653	0.11%
2023/02/14	108	28.85	60.1	28.86	28.85	47.9	42,477	0.11%	大買/
2023/02/13	29	28.56	27	28.26	28.20	2	42,233	0.00%
2023/02/10	31.1	28.60	1	28.40	28.45	30.1	43,516	0.07%
2023/02/09	3	29.10	1	29.05	29.05	2	44,094	0.00%
2023/02/08	2	29.05	2	29.10	29.10	0	44,902	0.00%
2023/02/07	10	29.40	0	0.00	29.20	10	44,953	0.02%
2023/02/06	1	29.45	4.2	29.41	29.45	-3.2	44,848	-0.01%
2023/02/03	5	29.50	107	29.30	29.30	-102	44,870	-0.23%	大賣/鉅額交易
2023/02/02	35	29.42	5	29.40	29.35	30	44,917	0.07%
2023/02/01	12	29.84	34	29.81	29.95	-22	44,696	-0.05%
2023/01/31	10	28.85	6	29.03	29.00	4	43,648	0.01%
2023/01/30	0	0.00	9	28.84	28.90	-9	43,543	-0.02%
2023/01/17	15	28.32	0	28.30	28.40	15	43,399	0.03%
2023/01/16	22	28.65	22	28.46	28.50	0	43,402	0.00%
2023/01/13	7	28.51	21	28.71	28.65	-14	43,940	-0.03%
2023/01/12	31	28.36	25	28.35	28.35	6	44,024	0.01%
2023/01/11	21	28.69	18	28.63	28.35	3	44,394	0.01%
2023/01/10	4	28.30	2	28.40	28.30	2	44,381	0.00%
2023/01/09	5	28.30	1	28.25	28.30	4	46,172	0.01%
2023/01/06	2	28.03	2	28.15	28.05	0	49,267	0.00%
2023/01/05	6	28.34	10	28.43	28.00	-4	51,311	-0.01%
2023/01/04	0	0.00	1	28.20	28.20	-1	51,783	0.00%
2023/01/03	128.5	27.77	26	27.51	28.15	102.5	52,440	0.20%	大買/鉅額交易
2022/12/30	11	28.38	11	28.24	28.15	0	52,944	0.00%
2022/12/29	6	28.07	19	27.98	28.15	-13	53,529	-0.02%
2022/12/28	9	28.34	9	28.46	28.20	0	53,881	0.00%
2022/12/27	44.5	28.52	46	29.05	28.45	-1.5	54,409	0.00%
2022/12/26	2	28.23	1	28.50	28.15	1	53,802	0.00%
2022/12/23	4	28.13	0	0.00	28.10	4	55,178	0.01%
2022/12/22	20	28.75	58	28.64	28.70	-38	56,577	-0.07%
2022/12/21	0	0.00	9	27.61	27.65	-9	59,244	-0.02%
2022/12/20	23	27.28	4	27.53	27.05	19	61,158	0.03%
2022/12/19	6	28.17	5	28.14	27.95	1	61,954	0.00%
2022/12/16	16	28.79	4	28.69	28.60	12	64,207	0.02%
2022/12/15	30	28.79	42	28.50	28.75	-12	67,528	-0.02%
2022/12/14	4	27.90	10	27.97	28.20	-6	67,576	-0.01%
2022/12/13	16	27.83	15	27.75	27.75	1	69,617	0.00%
2022/12/12	16	28.16	4.2	28.49	28.05	11.8	70,120	0.02%
2022/12/09	28.1	28.46	33	28.43	28.35	-4.9	70,747	-0.01%
2022/12/08	33	28.08	32	27.96	28.05	1	70,674	0.00%
2022/12/07	69	28.07	69.6	27.96	28.00	-0.5	70,633	0.00%
2022/12/06	139	28.82	133	27.83	27.80	6	70,668	0.01%	大買/大賣/
2022/12/05	92	28.02	99	28.53	28.40	-7	70,019	-0.01%
2022/12/02	17	27.83	1	28.05	27.60	16	69,224	0.02%
2022/12/01	37.2	27.98	10.4	28.08	27.80	26.8	69,356	0.04%
2022/11/30	80.8	27.88	75	27.91	27.95	5.8	69,041	0.01%
2022/11/29	237	27.17	277	27.62	28.30	-40	68,147	-0.06%	大買/大賣/
2022/11/28	2	26.30	22	26.21	26.25	-20	67,058	-0.03%
2022/11/25	60	26.51	64	26.10	26.05	-4	67,650	-0.01%
2022/11/24	2	26.22	3.5	26.16	26.15	-1.5	68,509	0.00%
2022/11/23	0	26.10	1	26.10	26.05	-1	68,800	0.00%
2022/11/22	11	25.82	5	25.85	25.70	6	70,333	0.01%
2022/11/21	19	25.68	1	25.75	25.75	18	73,699	0.02%
2022/11/18	35.5	26.42	39	26.34	26.25	-3.5	73,689	0.00%
2022/11/17	1.1	25.94	4	26.01	25.95	-2.9	73,278	0.00%
2022/11/16	24	25.80	10	25.75	25.75	14	73,327	0.02%
2022/11/15	29	26.02	31.1	26.13	26.05	-2.1	73,378	0.00%
2022/11/14	27	25.87	56	26.07	26.05	-29	73,582	-0.04%
2022/11/11	36.5	26.12	31	25.91	25.70	5.5	73,390	0.01%
2022/11/10	25.5	25.57	19	25.51	25.50	6.5	73,202	0.01%
2022/11/09	206.1	25.77	214.5	25.63	25.55	-8.4	73,752	-0.01%	大買/大賣/
2022/11/08	202	25.50	189	25.52	25.40	13	73,733	0.02%	大買/大賣/
2022/11/07	16.1	24.44	35	24.51	24.50	-18.9	72,819	-0.03%
2022/11/04	16	23.83	37	23.99	25.00	-21	72,333	-0.03%
2022/11/03	27	23.31	0	0.00	23.35	27	71,899	0.04%
2022/11/02	2	23.95	2	23.90	23.75	0	72,104	0.00%
2022/11/01	3	23.45	6	23.64	23.85	-3	72,271	0.00%
2022/10/31	8	23.53	8	23.63	23.40	0	72,665	0.00%
2022/10/28	24.1	24.09	16	24.13	23.65	8.1	73,739	0.01%
2022/10/27	18	23.46	29.2	23.62	23.75	-11.2	73,993	-0.02%
2022/10/26	10	22.83	16	22.99	22.90	-6	74,386	-0.01%
2022/10/25	16	23.15	31	23.41	23.10	-15	74,883	-0.02%
2022/10/24	3	23.58	95	23.85	23.40	-92	75,085	-0.12%
2022/10/21	146	23.56	18	23.57	23.15	128	75,819	0.17%	大買/鉅額交易
2022/10/20	67	23.18	105	23.34	23.50	-38	75,858	-0.05%	大賣/
2022/10/19	41	24.17	43	24.28	24.10	-2	75,776	0.00%
2022/10/18	25	24.61	23.8	24.58	24.30	1.2	75,727	0.00%
2022/10/17	18	24.08	35	23.91	24.25	-17	75,545	-0.02%
2022/10/14	82.5	24.62	128	24.10	24.35	-45.5	75,165	-0.06%	大賣/
2022/10/13	196	26.45	109	27.18	25.15	87	73,789	0.12%	大買/大賣/
2022/10/12	10	27.89	4	28.04	27.90	6	74,013	0.01%
2022/10/11	15	28.49	16.1	28.44	28.10	-1.1	74,680	0.00%
2022/10/07	31	28.60	63	29.04	29.15	-32	75,082	-0.04%
2022/10/06	33	28.16	26	28.29	28.60	7	75,752	0.01%
2022/10/05	108.1	28.04	6	27.89	27.85	102.1	78,491	0.13%	大買/鉅額交易
2022/10/04	17.1	28.09	6	28.36	27.90	11.1	79,377	0.01%
2022/10/03	22	27.83	33	28.08	28.00	-11	79,710	-0.01%
2022/09/30	52	27.78	46	27.95	28.20	6	80,772	0.01%
2022/09/29	29	28.73	22.1	28.87	28.80	7	81,050	0.01%
2022/09/28	251	28.73	160.5	28.23	27.90	90.5	80,807	0.11%	大買/大賣/
2022/09/27	90	31.07	119	30.83	31.00	-29	79,397	-0.04%	大賣/
2022/09/26	58	31.89	35	31.85	31.85	23	79,096	0.03%
2022/09/23	197	33.33	68.1	33.13	32.75	129	80,227	0.16%	大買/鉅額交易
2022/09/22	232.6	35.03	223	34.43	33.90	9.6	79,488	0.01%	大買/大賣/
2022/09/21	61.1	35.00	55	34.84	35.10	6.1	76,689	0.01%
2022/09/20	57.2	34.83	111	34.80	35.10	-53.8	76,762	-0.07%	大賣/
2022/09/19	43.2	33.96	22	34.05	33.95	21.2	76,251	0.03%
2022/09/16	28.1	33.89	34.5	34.04	33.95	-6.3	77,260	-0.01%
2022/09/15	12	33.63	20	33.81	33.75	-8	78,936	-0.01%
2022/09/14	12	33.10	2	33.40	33.45	10	82,255	0.01%
2022/09/13	19.2	33.84	39	33.92	33.85	-19.8	84,598	-0.02%
2022/09/12	14	33.98	110	33.96	33.90	-96	86,097	-0.11%	大賣/
2022/09/08	7	32.99	11	33.03	33.15	-4	89,164	0.00%
2022/09/07	38	32.29	22.3	32.30	32.20	15.7	90,172	0.02%
2022/09/06	21	32.92	18	33.19	32.70	3	90,728	0.00%
2022/09/05	26	32.67	20	32.90	32.60	6	92,084	0.01%
2022/09/02	38	33.10	43	33.59	32.80	-5	93,294	-0.01%
2022/09/01	83	34.05	47	33.79	33.65	36	94,256	0.04%
2022/08/31	50	33.91	215	33.64	33.75	-165	94,305	-0.17%	大賣/鉅額交易
2022/08/30	44	33.03	72	33.12	33.00	-28	94,290	-0.03%
2022/08/29	79.4	32.81	21	32.93	32.60	58.4	95,204	0.06%
2022/08/26	270.4	33.75	280	34.03	34.15	-9.6	95,233	-0.01%	大買/大賣/
2022/08/25	2	32.05	12	32.05	31.85	-10	94,523	-0.01%
2022/08/24	20	31.64	2	31.63	31.55	18	95,461	0.02%
2022/08/23	11	31.98	23	31.85	31.80	-12	100,430	-0.01%
2022/08/22	30.1	31.96	36.9	31.86	32.00	-6.8	102,627	-0.01%
2022/08/19	51	31.94	38.1	31.82	31.70	12.9	103,937	0.01%
2022/08/18	58	32.25	22	32.13	32.30	36	105,384	0.03%
2022/08/17	34	32.26	18	32.22	32.20	16	107,044	0.01%
2022/08/16	44	31.98	31.3	32.18	32.10	12.7	107,782	0.01%
2022/08/15	19	31.59	16	31.60	31.60	3	108,796	0.00%
2022/08/12	22	31.68	27.5	31.82	31.75	-5.5	109,850	-0.01%
2022/08/11	33.1	32.08	27	32.02	31.95	6.1	112,567	0.01%
2022/08/10	6	31.66	9.3	31.63	31.65	-3.3	113,440	0.00%
2022/08/09	33	31.64	17	31.61	31.60	16	114,936	0.01%
2022/08/08	13	31.11	25	31.59	31.65	-12	116,329	-0.01%
2022/08/05	40	31.45	36	31.65	31.70	4	119,333	0.00%
2022/08/04	91	30.06	100	30.09	30.55	-9	123,675	-0.01%
2022/08/03	52	31.09	117	30.98	30.75	-65	124,038	-0.05%	大賣/
2022/08/02	65	31.96	27	31.78	31.55	38	124,855	0.03%
2022/08/01	18	33.28	30	33.30	32.95	-12	125,884	-0.01%
2022/07/29	32.3	33.90	20	33.99	33.90	12.3	126,359	0.01%
2022/07/28	65.3	33.87	41	34.42	33.60	24.3	127,707	0.02%
2022/07/27	36	34.18	77	34.26	34.30	-41	128,412	-0.03%
2022/07/26	181	33.88	77	33.94	33.80	104	130,003	0.08%	大買/鉅額交易
2022/07/25	64	33.71	10	33.89	33.95	54	132,455	0.04%
2022/07/22	38	33.95	46	34.25	34.15	-8	133,787	-0.01%
2022/07/21	61	34.09	121	34.15	34.25	-60	136,095	-0.04%	大賣/
2022/07/20	87	34.34	107	34.24	34.00	-20	138,831	-0.01%	大賣/
2022/07/19	34	33.94	126	33.94	34.15	-92	139,958	-0.07%	大賣/
2022/07/18	33	32.99	72.1	32.94	33.15	-39.1	140,182	-0.03%
2022/07/15	33	32.42	26	32.52	32.35	7	140,536	0.00%
2022/07/14	69	33.02	32	32.93	32.90	37	142,385	0.03%
2022/07/13	97.1	33.10	132.8	33.42	33.00	-35.7	143,843	-0.02%	大賣/
2022/07/12	48	31.73	81	31.66	31.65	-33	144,495	-0.02%
2022/07/11	25	32.78	51	32.60	32.80	-26	147,671	-0.02%
2022/07/08	28.1	32.53	132	32.69	32.10	-104	154,058	-0.07%	大賣/鉅額交易
2022/07/07	7	31.61	90	32.16	32.40	-83	161,643	-0.05%
2022/07/06	38	31.75	29	31.89	31.60	9	163,831	0.01%
2022/07/05	184	31.82	113.2	31.96	32.30	70.8	165,592	0.04%	大買/大賣/
2022/07/04	63	30.89	69.3	30.86	31.05	-6.3	166,621	0.00%
2022/07/01	165	30.68	101.1	30.05	29.75	64	168,453	0.04%	大買/大賣/
2022/06/30	241.1	31.63	202	31.86	31.65	39.1	168,841	0.02%	大買/大賣/
2022/06/29	44	31.49	61	31.12	31.60	-17	168,883	-0.01%
2022/06/28	15	30.78	15.1	30.85	31.20	-0.1	169,130	0.00%
2022/06/27	68	31.25	78	31.39	31.20	-10	169,867	-0.01%
2022/06/24	206.2	30.54	171.1	30.45	30.30	35.1	170,737	0.02%	大買/大賣/
2022/06/23	187.2	31.09	169.7	30.54	30.35	17.5	169,859	0.01%	大買/大賣/
2022/06/22	177	31.87	150	31.83	31.75	27	169,261	0.02%	大買/大賣/
2022/06/21	113.7	30.69	184	30.67	31.55	-70.3	167,962	-0.04%	大買/大賣/
2022/06/20	150	29.71	111	29.04	28.70	39	167,436	0.02%	大買/大賣/
2022/06/17	152.1	29.81	110	29.79	29.90	42.1	168,281	0.03%	大買/大賣/
2022/06/16	81	31.96	43.1	32.73	31.45	38	167,078	0.02%
2022/06/15	50.2	32.39	27	32.30	32.10	23.2	169,917	0.01%
2022/06/14	86	31.85	167.1	32.07	32.35	-81.1	175,565	-0.05%	大賣/
2022/06/13	77.1	32.88	55	32.79	32.65	22.1	177,186	0.01%
2022/06/10	122	33.34	29	33.06	32.85	93	178,491	0.05%	大買/
2022/06/09	44	33.72	32	33.97	34.15	12	178,212	0.01%
2022/06/08	86	33.94	62	33.86	33.85	24	179,405	0.01%
2022/06/07	84	34.28	71.3	34.45	34.10	12.8	182,089	0.01%
2022/06/06	39	35.05	13	34.94	34.90	26	183,639	0.01%
2022/06/02	139.1	35.10	134	35.22	35.50	5.1	186,884	0.00%	大買/大賣/
2022/06/01	41	34.24	47	34.29	34.20	-6	188,957	0.00%
2022/05/31	80	34.19	52.5	34.28	34.10	27.5	191,612	0.01%
2022/05/30	146.1	33.97	210	34.12	34.20	-63.9	191,231	-0.03%	大買/大賣/
2022/05/27	83	33.55	55	33.27	32.90	28	193,703	0.01%
2022/05/26	102.1	33.21	100.1	33.11	32.85	2	196,971	0.00%	大買/
2022/05/25	43.6	32.92	95	33.15	33.55	-51.4	201,732	-0.03%
2022/05/24	34.1	32.39	27	32.06	31.95	7.1	209,891	0.00%
2022/05/23	92	32.06	100	32.06	32.35	-8	216,163	0.00%
2022/05/20	48.5	31.02	54	30.88	30.70	-5.5	221,814	0.00%
2022/05/19	134.1	30.12	69.1	30.45	30.75	65	226,788	0.03%	大買/
2022/05/18	51.1	32.27	47	32.05	31.75	4.1	234,923	0.00%
2022/05/17	83	31.93	43	32.06	31.80	40	243,387	0.02%
2022/05/16	34	31.79	36	31.97	32.25	-2	247,932	0.00%
2022/05/13	117	31.68	97.1	31.48	31.80	19.9	253,732	0.01%	大買/
2022/05/12	189.6	32.57	223.3	33.02	31.15	-33.7	254,671	-0.01%	大買/大賣/
2022/05/11	57	34.94	54.1	34.91	34.55	3	254,975	0.00%
2022/05/10	62	35.46	53	34.89	35.70	9	257,234	0.00%
2022/05/09	86.1	35.44	24	35.60	35.00	62.1	259,304	0.02%
2022/05/06	75	35.69	56.6	35.44	36.20	18.4	260,951	0.01%
2022/05/05	82	36.00	85	35.91	35.90	-3	261,435	0.00%
2022/05/04	48	36.03	39	35.80	35.70	9	259,883	0.00%
2022/05/03	205	35.84	182	35.61	35.50	23	258,777	0.01%	大買/大賣/
2022/04/29	89	34.94	153	35.26	35.65	-64	257,165	-0.02%	大賣/
2022/04/28	63	34.45	32.1	34.19	33.75	30.9	254,926	0.01%
2022/04/27	91	33.95	81	34.14	34.60	10	253,462	0.00%
2022/04/26	154.1	35.79	102	35.73	35.05	52.1	251,105	0.02%	大買/大賣/
2022/04/25	105	35.28	72	35.40	36.25	33	247,302	0.01%	大買/
2022/04/22	45	35.72	70	35.64	36.15	-25	244,832	-0.01%
2022/04/21	40	35.30	130	35.33	35.65	-90	243,174	-0.04%	大賣/
2022/04/20	62	35.31	56	35.49	34.80	6	242,518	0.00%
2022/04/19	63.5	35.27	108.1	35.49	35.35	-44.6	240,763	-0.02%	大賣/
2022/04/18	162.2	35.02	106	35.09	34.45	56.2	238,385	0.02%	大買/大賣/
2022/04/15	199	36.61	60	36.73	36.30	139	235,455	0.06%	大買/鉅額交易
2022/04/14	105.3	36.55	278.7	36.91	37.35	-173.4	233,728	-0.07%	大買/大賣/鉅額交易
2022/04/13	96	35.49	235.5	35.62	35.25	-139.5	227,102	-0.06%	大賣/鉅額交易
2022/04/12	63	33.33	147	33.75	34.10	-84	218,849	-0.04%	大賣/
2022/04/11	70	33.37	68	33.39	33.65	2	215,853	0.00%
2022/04/08	121	33.15	187.2	33.47	33.75	-66.2	214,422	-0.03%	大買/大賣/
2022/04/07	201.1	32.93	402.1	33.16	32.00	-201	212,367	-0.09%	大買/大賣/鉅額交易
2022/04/06	126.1	33.54	142	33.25	34.20	-15.9	209,863	-0.01%	大買/大賣/
2022/04/01	116	32.65	117.5	32.52	33.00	-1.5	207,903	0.00%	大買/大賣/
2022/03/31	54	32.61	81	32.72	32.25	-27	207,130	-0.01%
2022/03/30	218.8	32.78	142	32.59	32.20	76.8	207,403	0.04%	大買/大賣/
2022/03/29	189	32.45	190.4	32.59	32.30	-1.4	206,220	0.00%	大買/大賣/
2022/03/28	22.1	30.65	16	30.84	31.25	6.1	204,369	0.00%
2022/03/25	131.1	31.20	28	31.21	31.00	103.1	204,483	0.05%	大買/鉅額交易
2022/03/24	103	31.59	60	31.53	31.55	43	203,698	0.02%	大買/
2022/03/23	62	32.67	93	32.64	32.45	-31	202,526	-0.02%
2022/03/22	100.2	32.33	134.1	32.30	32.20	-33.9	202,413	-0.02%	大賣/
2022/03/21	184.1	33.43	57.1	33.52	33.05	127	201,588	0.06%	大買/鉅額交易
2022/03/18	239.1	33.34	199	33.11	33.50	40.1	202,480	0.02%	大買/大賣/
2022/03/17	125	32.96	311.5	33.03	33.55	-186.5	202,948	-0.09%	大買/大賣/鉅額交易
2022/03/16	108.2	30.73	100	30.73	31.00	8.2	202,345	0.00%	大買/
2022/03/15	64	30.23	39	30.26	29.50	25	206,672	0.01%
2022/03/14	119	30.20	60.1	29.75	29.60	58.9	208,853	0.03%	大買/
2022/03/11	106	29.80	115	29.93	30.25	-9	211,975	0.00%	大買/大賣/
2022/03/10	60.1	30.02	191	29.89	29.80	-130.9	211,938	-0.06%	大賣/鉅額交易
2022/03/09	148.1	28.63	87.1	28.58	28.30	61	210,120	0.03%	大買/
2022/03/08	172.3	28.52	142.2	28.51	27.95	30.1	209,391	0.01%	大買/大賣/
2022/03/07	157	30.39	118	30.03	29.80	39	206,618	0.02%	大買/大賣/
2022/03/04	130	32.55	119.1	32.73	32.05	11	205,273	0.01%	大買/大賣/
2022/03/03	283.1	32.61	354	32.74	32.70	-70.9	206,153	-0.03%	大買/大賣/
2022/03/02	235	31.54	84.3	31.53	31.40	150.7	207,895	0.07%	大買/鉅額交易
2022/03/01	157.2	32.29	143.1	32.36	32.10	14.1	209,268	0.01%	大買/大賣/
2022/02/25	241	33.31	179	33.69	32.25	62	209,948	0.03%	大買/大賣/
2022/02/24	314	33.47	244.9	33.68	33.00	69.2	206,874	0.03%	大買/大賣/
2022/02/23	144	33.42	208	33.83	35.50	-64	200,874	-0.03%	大買/大賣/
2022/02/22	234.9	32.33	264	32.41	32.95	-29.2	197,493	-0.01%	大買/大賣/
2022/02/21	235.3	33.21	157.2	33.21	32.40	78	194,400	0.04%	大買/大賣/
2022/02/18	294	34.84	291	34.77	35.00	3	194,210	0.00%	大買/大賣/
2022/02/17	251.1	33.17	309.4	33.47	34.80	-58.3	193,957	-0.03%	大買/大賣/
2022/02/16	230.1	32.05	225	32.00	31.65	5.1	187,954	0.00%	大買/大賣/
2022/02/15	231.5	30.99	395	30.86	31.25	-163.5	186,760	-0.09%	大買/大賣/鉅額交易
2022/02/14	112	29.32	166	29.30	29.10	-54	185,349	-0.03%	大買/大賣/
2022/02/11	198.1	29.78	291	29.65	30.15	-92.9	187,608	-0.05%	大買/大賣/
2022/02/10	72	28.81	112	28.81	28.85	-40	187,661	-0.02%	大賣/
2022/02/09	94.1	28.35	101	28.42	28.40	-6.9	188,780	0.00%	大賣/
2022/02/08	161.1	27.27	177	27.44	27.35	-16	186,505	-0.01%	大買/大賣/
2022/02/07	29.1	25.47	68	25.99	26.40	-38.9	185,701	-0.02%
2022/01/26	132	23.99	17	24.00	24.00	115	185,914	0.06%	大買/鉅額交易
2022/01/25	40	23.80	57	23.71	23.55	-17	188,781	-0.01%
2022/01/24	24	24.00	42	24.14	24.35	-18	190,016	-0.01%
2022/01/21	33	24.60	25	24.38	24.35	8	189,644	0.00%
2022/01/20	12	25.01	33	25.20	25.30	-21	189,245	-0.01%
2022/01/19	43	25.17	16	25.14	25.10	27	188,848	0.01%
2022/01/18	19	25.77	13	25.79	25.60	6	188,171	0.00%
2022/01/17	5	25.34	18	25.51	25.90	-13	187,860	-0.01%
2022/01/14	62	25.44	130	25.27	25.45	-68	187,499	-0.04%	大賣/
2022/01/13	94	25.17	118	25.24	25.10	-24	186,821	-0.01%	大賣/
2022/01/12	90	25.70	34	25.85	25.30	56	185,939	0.03%
2022/01/11	34	26.20	31	26.23	26.15	3	185,300	0.00%
2022/01/10	111	26.52	52	26.44	26.25	59	184,687	0.03%	大買/
2022/01/07	54.1	26.46	50	26.73	27.00	4.1	183,612	0.00%
2022/01/06	10.2	27.36	15	27.34	27.30	-4.8	181,086	0.00%
2022/01/05	35.2	27.37	19	27.53	27.30	16.2	180,570	0.01%
2022/01/04	49	26.88	54	26.97	27.25	-5	179,822	0.00%
2022/01/03	48	27.01	41.2	27.08	26.85	6.8	178,680	0.00%
2021/12/30	54	27.69	28	27.68	27.95	26	177,148	0.01%
2021/12/29	54	27.61	56	27.86	27.25	-2	176,277	0.00%
2021/12/28	49	27.43	58	27.37	27.40	-9	175,596	-0.01%
2021/12/27	32.5	27.00	40	26.96	27.40	-7.5	176,831	0.00%
2021/12/24	40	27.22	31	27.42	26.80	9	176,270	0.01%
2021/12/23	85	26.65	26	26.88	26.60	59	174,968	0.03%
2021/12/22	38	26.83	35	26.77	26.60	3	174,588	0.00%
2021/12/21	34	26.74	41	26.82	26.75	-7	174,222	0.00%
2021/12/20	15	26.99	61.2	26.94	27.25	-46.2	173,434	-0.03%
2021/12/17	64	26.88	55	26.76	26.40	9	172,341	0.01%
2021/12/16	194.2	27.20	183	26.92	26.80	11.2	171,136	0.01%	大買/大賣/
2021/12/15	141.2	26.85	148.1	26.80	27.25	-6.9	169,131	0.00%	大買/大賣/
2021/12/14	209.6	26.87	126	26.35	26.20	83.6	167,078	0.05%	大買/大賣/
2021/12/13	168.5	28.57	107.5	28.50	27.60	61	163,366	0.04%	大買/大賣/
2021/12/10	242	29.74	248	29.84	29.30	-6	158,566	0.00%	大買/大賣/
2021/12/09	268.2	29.69	341.4	29.83	30.10	-73.2	152,589	-0.05%	大買/大賣/
2021/12/08	155.1	28.28	197.7	28.37	28.65	-42.6	144,806	-0.03%	大買/大賣/
2021/12/07	107.1	27.21	213.6	27.24	27.90	-106.5	139,757	-0.08%	大買/大賣/鉅額交易
2021/12/06	24	26.31	257	26.06	26.20	-233	135,361	-0.17%	大賣/鉅額交易
2021/12/03	61	25.90	120	25.44	25.15	-59	133,389	-0.04%	大賣/
2021/12/02	42	24.95	33	25.20	25.00	9	131,359	0.01%
2021/12/01	80.1	25.44	67	24.82	25.85	13.1	129,445	0.01%
2021/11/30	34.7	25.36	31	25.40	25.20	3.7	127,572	0.00%
2021/11/29	143.6	24.08	239.5	24.19	23.75	-96	124,348	-0.08%	大買/大賣/
2021/11/26	298.6	26.32	509.5	26.14	25.85	-210.9	119,821	-0.18%	大買/大賣/鉅額交易
2021/11/25	485	28.73	352.5	28.49	28.70	132.5	113,469	0.12%	大買/大賣/鉅額交易
2021/11/24	111	27.11	269.7	27.39	28.35	-158.7	107,192	-0.15%	大買/大賣/鉅額交易
2021/11/23	264.7	26.48	49	26.31	25.80	215.7	101,841	0.21%	大買/鉅額交易
2021/11/22	317	26.86	74	26.69	26.40	243	98,347	0.25%	大買/鉅額交易
2021/11/19	188	27.52	702.5	27.46	27.20	-514.5	94,565	-0.54%	大買/大賣/鉅額交易
2021/11/18	160.4	28.33	315.4	28.44	28.30	-155	91,015	-0.17%	大買/大賣/鉅額交易
2021/11/17	609.5	28.43	460.5	28.28	29.25	149	87,888	0.17%	大買/大賣/鉅額交易
2021/11/16	468.1	28.54	500.5	28.81	28.00	-32.5	81,996	-0.04%	大買/大賣/
2021/11/15	45.6	26.30	534	25.88	26.75	-488.4	71,339	-0.68%	大賣/鉅額交易
2021/11/12	250	26.50	778	25.96	26.40	-528	68,470	-0.77%	大買/大賣/鉅額交易
2021/11/11	201.5	26.62	216.1	26.89	27.10	-14.5	63,481	-0.02%	大買/大賣/
2021/11/10	321.1	25.01	276	25.38	25.75	45.1	57,761	0.08%	大買/大賣/
2021/11/09	85	24.26	284.1	24.30	24.95	-199.1	52,564	-0.38%	大賣/鉅額交易
2021/11/08	175	23.01	260.2	23.20	23.50	-85.2	47,885	-0.18%	大買/大賣/
2021/11/05	30	21.39	92	21.49	21.60	-62	43,970	-0.14%
2021/11/04	110	21.50	261	21.18	21.00	-151	45,051	-0.34%	大買/大賣/鉅額交易
2021/11/03	151	20.72	80	20.79	20.70	71	43,869	0.16%	大買/
2021/11/02	146.1	20.56	128.1	20.56	20.50	17.9	42,033	0.04%	大買/大賣/
2021/11/01	13.1	19.78	63	19.78	19.65	-50	39,051	-0.13%
2021/10/29	51	18.85	11.1	18.85	18.85	39.9	37,220	0.11%
2021/10/28	4	18.70	18.2	18.66	18.60	-14.2	36,898	-0.04%
2021/10/27	65.1	18.16	2	18.20	18.15	63.1	36,640	0.17%
2021/10/26	10	18.35	3	18.40	18.30	7	36,933	0.02%
2021/10/25	10	18.38	0	0.00	18.35	10	37,273	0.03%
2021/10/22	23	18.23	6	18.25	18.20	17	37,815	0.04%
2021/10/21	5	18.43	62	18.60	18.40	-57	38,612	-0.15%
2021/10/20	4	18.76	1	18.95	18.65	3	39,060	0.01%
2021/10/19	11	18.89	27	18.94	18.90	-16	39,864	-0.04%
2021/10/18	4	18.50	0	0.00	18.55	4	39,850	0.01%
2021/10/15	2	18.23	4	18.41	18.50	-2	40,834	0.00%
2021/10/14	9	18.36	0	0.00	18.20	9	41,232	0.02%
2021/10/13	0	0.00	30	18.70	18.70	-30	41,310	-0.07%
2021/10/12	56	18.28	0	0.00	18.30	56	41,430	0.14%
2021/10/08	0	18.35	4	18.39	18.35	-4	42,155	-0.01%
2021/10/07	7	18.24	3	18.40	18.25	4	43,612	0.01%
2021/10/06	39	18.39	10	18.15	18.20	29	45,350	0.06%
2021/10/05	83.1	18.55	95	18.32	18.70	-12	46,385	-0.03%
2021/10/04	103.1	18.80	6	19.38	18.50	97.1	46,682	0.21%	大買/
2021/10/01	43.1	18.89	26	18.53	18.50	17.1	45,616	0.04%
2021/09/30	17.2	18.99	38.6	18.94	18.90	-21.4	46,679	-0.05%
2021/09/29	7.1	18.41	9	18.53	18.60	-2	47,131	0.00%
2021/09/28	6.3	18.30	29	18.47	18.60	-22.8	47,740	-0.05%
2021/09/27	2	18.25	2	18.25	18.35	0	48,343	0.00%
2021/09/23	0	0.00	2	17.58	17.65	-2	50,895	0.00%
2021/09/22	5	17.15	0	0.00	17.15	5	52,750	0.01%
2021/09/16	10	17.40	1	17.35	17.35	9	57,256	0.02%
2021/09/15	1	17.40	6	17.37	17.35	-5	59,561	-0.01%
2021/09/14	21	17.64	0	0.00	17.50	21	62,382	0.03%
2021/09/13	54	17.71	4	17.75	17.70	50	73,236	0.07%
2021/09/10	13	17.75	5	17.80	17.80	8	80,826	0.01%
2021/09/09	12	17.54	16	17.37	17.30	-4	82,756	0.00%
2021/09/08	10	17.81	5	18.10	17.80	5	83,818	0.01%
2021/09/07	1	18.00	4	17.90	17.90	-3	85,646	0.00%
2021/09/06	9	17.73	10	17.86	17.70	-1	87,128	0.00%
2021/09/03	31	18.30	9	18.29	18.20	22	89,262	0.02%
2021/09/02	93	18.51	7	18.49	18.45	86	91,633	0.09%
2021/09/01	47	19.00	2	19.05	18.85	45	94,140	0.05%
2021/08/31	8	19.15	14	19.24	19.20	-6	98,050	-0.01%
2021/08/30	20	19.06	13	19.01	19.00	7	102,615	0.01%
2021/08/27	5.5	18.94	13	19.06	19.05	-7.5	113,704	-0.01%
2021/08/26	23	18.96	10	18.96	18.90	13	114,921	0.01%
2021/08/25	50	18.70	7	18.91	18.95	43	116,884	0.04%
2021/08/24	128	18.73	127	18.66	18.65	1	117,844	0.00%	大買/大賣/
2021/08/23	12	18.49	38	18.94	19.10	-26	118,241	-0.02%
2021/08/20	84	18.15	26	18.06	18.05	58	120,353	0.05%
2021/08/19	17	18.50	23	18.50	18.35	-6	123,086	0.00%
2021/08/18	74	18.30	65	18.15	18.50	9	122,758	0.01%
2021/08/17	20	18.22	20	18.38	18.35	0	122,033	0.00%
2021/08/16	63.1	18.39	16	18.23	18.20	47.1	122,294	0.04%
2021/08/13	17.1	19.22	31.5	19.27	18.80	-14.5	122,098	-0.01%
2021/08/12	19	18.84	14	18.81	18.75	5	121,341	0.00%
2021/08/11	27.2	18.93	15	18.66	18.45	12.2	121,801	0.01%
2021/08/10	186	19.33	136	19.42	19.40	50	121,967	0.04%	大買/大賣/
2021/08/09	9	19.49	55	19.81	20.00	-46	120,625	-0.04%
2021/08/06	1	18.20	6.7	18.34	18.20	-5.7	120,024	0.00%
2021/08/05	40	18.22	3	18.52	18.15	37	122,038	0.03%
2021/08/04	67	18.20	52	18.25	18.20	15	123,277	0.01%
2021/08/03	18	18.18	2.7	18.21	18.15	15.3	125,381	0.01%
2021/08/02	3	18.50	0	0.00	18.50	3	126,728	0.00%
2021/07/30	18.1	18.42	0	0.00	18.25	18.1	128,275	0.01%
2021/07/29	30	18.65	66	18.79	18.95	-36	129,505	-0.03%
2021/07/28	48	18.61	35	18.49	18.50	13	130,901	0.01%
2021/07/27	75.5	19.24	48	19.13	18.90	27.5	133,244	0.02%
2021/07/26	25	19.00	10	19.07	18.80	15	133,790	0.01%
2021/07/23	12.5	18.97	112	18.62	19.10	-99.5	134,889	-0.07%	大賣/
2021/07/22	10	18.12	17	18.06	18.00	-7	137,925	-0.01%
2021/07/21	94	18.40	171.2	18.02	18.10	-77.2	139,472	-0.06%	大賣/
2021/07/20	73	18.67	254	18.65	18.65	-181	140,025	-0.13%	大賣/鉅額交易
2021/07/19	2	19.20	16	19.28	19.20	-14	142,805	-0.01%
2021/07/16	9	19.24	50	19.45	19.10	-41	149,363	-0.03%
2021/07/15	44.7	19.09	34	19.43	19.55	10.7	152,466	0.01%
2021/07/14	24.5	18.34	63.1	18.41	18.50	-38.6	152,523	-0.03%
2021/07/13	152	19.00	21.8	19.11	18.70	130.2	153,671	0.08%	大買/鉅額交易
2021/07/12	41.2	19.76	7	19.74	19.70	34.2	152,816	0.02%
2021/07/09	97.1	20.24	9.1	20.18	20.10	88	152,497	0.06%
2021/07/08	38	20.72	15	20.66	20.55	23	155,389	0.01%
2021/07/07	182	20.84	73	20.72	20.75	109	159,656	0.07%	大買/鉅額交易
2021/07/06	118.1	20.74	25.2	20.84	20.75	92.9	159,274	0.06%	大買/
2021/07/05	15	20.19	51	20.26	20.60	-36	159,608	-0.02%
2021/07/02	135	20.19	5.3	20.29	20.15	129.7	159,522	0.08%	大買/鉅額交易
2021/07/01	184.1	20.66	81	20.53	20.35	103.1	158,807	0.06%	大買/鉅額交易
2021/06/30	207	20.33	66	20.37	20.15	141	157,185	0.09%	大買/鉅額交易
2021/06/29	134.1	20.17	768	20.12	20.05	-633.9	156,660	-0.40%	大買/大賣/鉅額交易
2021/06/28	199	20.93	127	20.89	20.85	72	155,261	0.05%	大買/大賣/
2021/06/25	153.1	21.24	224	21.22	21.55	-70.9	154,111	-0.05%	大買/大賣/
2021/06/24	535.7	21.19	196	21.06	20.95	339.7	152,547	0.22%	大買/大賣/鉅額交易
2021/06/23	166	21.00	160	20.96	20.95	6	150,628	0.00%	大買/大賣/
2021/06/22	564.2	22.93	791.1	22.14	21.15	-226.9	148,126	-0.15%	大買/大賣/鉅額交易
2021/06/21	253.3	21.03	460.9	21.49	22.10	-207.6	137,962	-0.15%	大買/大賣/鉅額交易
2021/06/18	136	20.21	137.3	20.18	20.10	-1.3	131,151	0.00%	大買/大賣/
2021/06/17	66	19.79	108.3	19.76	20.30	-42.3	131,122	-0.03%	大賣/
2021/06/16	141.1	20.10	76	19.97	19.65	65.1	130,451	0.05%	大買/
2021/06/15	55	20.14	163.5	20.36	20.10	-108.5	129,022	-0.08%	大賣/鉅額交易
2021/06/11	362.1	20.51	153	20.42	20.20	209.1	128,197	0.16%	大買/大賣/鉅額交易
2021/06/10	241	20.23	131.1	20.33	20.70	110	127,350	0.09%	大買/大賣/鉅額交易
2021/06/09	176	20.73	95	20.63	20.35	81	125,152	0.06%	大買/
2021/06/08	142	21.14	155	21.37	21.45	-13	123,106	-0.01%	大買/大賣/
2021/06/07	318	20.97	631.1	20.84	20.35	-313.1	119,378	-0.26%	大買/大賣/鉅額交易
2021/06/04	424.1	21.62	319.8	21.68	21.50	104.4	114,946	0.09%	大買/大賣/鉅額交易
2021/06/03	7	20.05	197.9	20.05	20.05	-190.9	105,016	-0.18%	大賣/鉅額交易
2021/06/02	144.1	18.08	52.1	18.10	18.25	92	104,032	0.09%	大買/
2021/06/01	20	17.65	342.2	17.56	18.00	-322.2	102,455	-0.31%	大賣/鉅額交易
2021/05/31	36	17.36	10.3	17.22	17.00	25.7	101,943	0.03%
2021/05/28	198.2	17.65	14.7	17.84	17.40	183.5	102,212	0.18%	大買/鉅額交易
2021/05/27	18.4	16.57	79.1	16.92	17.15	-60.7	101,426	-0.06%
2021/05/26	61	15.44	52	15.49	15.60	9	103,132	0.01%
2021/05/25	63	15.15	28	15.34	15.20	35	106,981	0.03%
2021/05/24	21	15.25	64.2	15.27	15.25	-43.2	108,044	-0.04%
2021/05/21	120	15.15	19	15.16	15.20	101	110,583	0.09%	大買/鉅額交易
2021/05/20	12	14.88	9	14.99	14.85	3	111,913	0.00%
2021/05/19	445	15.16	63	15.15	15.30	382	111,530	0.34%	大買/鉅額交易
2021/05/18	59.4	14.09	42	14.20	14.45	17.4	110,577	0.02%
2021/05/17	21.1	13.63	539	13.27	13.15	-517.9	109,777	-0.47%	大賣/鉅額交易
2021/05/14	110	15.05	18	14.61	14.60	92	108,975	0.08%	大買/
2021/05/13	49.2	14.36	55	14.28	14.70	-5.8	107,947	-0.01%
2021/05/12	93	15.63	58	15.46	15.25	35	105,731	0.03%
2021/05/11	51.1	17.20	138	17.51	16.90	-86.9	104,281	-0.08%	大賣/
2021/05/10	43	17.10	39	17.24	17.50	4	102,378	0.00%
2021/05/07	175.1	16.07	478	15.95	16.65	-302.9	101,205	-0.30%	大買/大賣/鉅額交易
2021/05/06	81.3	16.41	470	16.41	16.45	-388.7	100,146	-0.39%	大賣/鉅額交易
2021/05/05	59	16.88	670	16.89	16.80	-611	99,234	-0.62%	大賣/鉅額交易
2021/05/04	114.9	17.22	126.1	16.99	17.15	-11.3	97,487	-0.01%	大買/大賣/
2021/05/03	143	18.37	198	18.37	17.95	-55	94,528	-0.06%	大買/大賣/
2021/04/29	174.1	19.13	44	18.97	18.90	130.1	93,081	0.14%	大買/鉅額交易
2021/04/28	227.1	19.63	156.2	19.88	19.45	70.8	91,449	0.08%	大買/大賣/
2021/04/27	196.1	19.46	136.5	19.56	19.30	59.6	87,792	0.07%	大買/大賣/
2021/04/26	267.2	18.80	13	18.82	18.90	254.2	85,824	0.30%	大買/鉅額交易
2021/04/23	614.1	19.30	94.3	19.07	18.70	519.8	84,547	0.61%	大買/鉅額交易
2021/04/22	303	19.84	864.2	19.82	19.30	-561.2	81,802	-0.69%	大買/大賣/鉅額交易
2021/04/21	88.2	18.81	95	18.61	19.05	-6.9	74,928	-0.01%
2021/04/20	121.4	17.73	18	17.80	17.80	103.4	71,346	0.14%	大買/鉅額交易
2021/04/19	363.8	17.95	91	17.81	18.05	272.8	70,459	0.39%	大買/鉅額交易
2021/04/16	466.1	17.03	30	17.12	17.15	436.1	67,941	0.64%	大買/鉅額交易
2021/04/15	13.9	17.17	170	17.05	17.05	-156.1	66,944	-0.23%	大賣/鉅額交易
2021/04/14	167.9	17.63	281.5	17.28	17.00	-113.6	66,245	-0.17%	大買/大賣/鉅額交易
2021/04/13	118.2	16.97	257.3	16.93	17.45	-139.1	62,734	-0.22%	大買/大賣/鉅額交易
2021/04/12	152	16.09	73.1	15.96	16.20	79	57,680	0.14%	大買/
2021/04/09	124	15.92	16	16.07	15.80	108	57,093	0.19%	大買/鉅額交易
2021/04/08	157	15.81	5	15.82	15.95	152	56,070	0.27%	大買/鉅額交易
2021/04/07	6	15.65	32	15.65	15.65	-26	55,658	-0.05%
2021/04/06	106	15.60	5	15.62	15.60	101	56,202	0.18%	大買/鉅額交易
2021/04/01	18	15.76	9	15.80	15.75	9	56,549	0.02%
2021/03/31	27	15.54	5	15.62	15.70	22	56,273	0.04%
2021/03/30	88	15.53	3	15.87	15.50	85	56,115	0.15%
2021/03/29	349	15.89	21	16.00	15.90	328	56,481	0.58%	大買/鉅額交易
2021/03/26	50	15.70	5	15.60	15.80	45	57,154	0.08%
2021/03/25	102	15.28	8	15.31	15.35	94	58,113	0.16%	大買/
2021/03/24	36	15.42	400	15.25	15.30	-364	58,920	-0.62%	大賣/鉅額交易
2021/03/23	124	15.85	524	15.88	15.60	-400	58,569	-0.68%	大買/大賣/鉅額交易
2021/03/22	74	16.21	145	16.27	16.20	-71	58,611	-0.12%	大賣/
2021/03/19	18	15.83	18	15.85	16.00	0	59,825	0.00%
2021/03/18	114	15.67	5	15.70	15.70	109	59,692	0.18%	大買/鉅額交易
2021/03/17	43	15.82	28.2	15.80	15.80	14.8	59,603	0.02%
2021/03/16	115	15.72	80	15.96	15.80	35	59,039	0.06%	大買/
2021/03/15	12	15.52	9	15.48	15.45	3	57,676	0.01%
2021/03/12	12.1	15.32	20	15.48	15.45	-7.9	57,626	-0.01%
2021/03/11	4	15.10	12	15.16	15.30	-8	57,376	-0.01%
2021/03/10	16	14.98	41	15.00	14.95	-25	57,385	-0.04%
2021/03/09	30	15.08	60	15.05	15.35	-30	57,915	-0.05%
2021/03/08	12	14.61	3	14.92	14.65	9	57,848	0.02%
2021/03/05	20	14.82	0	0.00	14.80	20	57,840	0.03%
2021/03/04	19	15.11	14	15.30	15.10	5	61,618	0.01%
2021/03/03	24	14.97	133	14.89	15.20	-109	61,623	-0.18%	大賣/鉅額交易
2021/03/02	202	15.77	96	15.77	15.15	106	61,033	0.17%	大買/鉅額交易
2021/02/26	782.1	15.96	211	15.94	15.80	571.1	60,306	0.95%	大買/大賣/鉅額交易
2021/02/25	342	15.25	381	15.41	15.85	-39	55,988	-0.07%	大買/大賣/
2021/02/24	197	14.62	18	14.56	14.55	179	52,065	0.34%	大買/鉅額交易
2021/02/23	397.3	14.93	155	15.12	14.80	242.3	50,809	0.48%	大買/大賣/鉅額交易
2021/02/22	82	14.14	35	14.17	14.35	47	48,231	0.10%
2021/02/19	28	13.31	6	13.35	13.40	22	47,586	0.05%
2021/02/18	1	13.30	3	13.28	13.30	-2	47,991	0.00%
2021/02/17	48	13.08	147	13.24	13.15	-99	47,859	-0.21%	大賣/
2021/02/05	305	12.96	22	13.05	12.95	283	47,450	0.60%	大買/鉅額交易
2021/02/04	1	12.65	2.6	12.69	12.75	-1.6	47,339	0.00%
2021/02/03	80	12.64	0	0.00	12.60	80	49,575	0.16%
2021/02/02	91	12.70	2	12.75	12.65	89	50,313	0.18%
2021/01/29	4	12.69	3	12.85	12.55	1	49,937	0.00%
2021/01/28	112	12.76	12.2	12.91	12.90	99.8	49,578	0.20%	大買/
2021/01/27	111	12.58	0	0.00	12.50	111	48,920	0.23%	大買/鉅額交易
2021/01/26	1	12.10	0	0.00	12.15	1	48,187	0.00%
2021/01/25	0.1	12.15	3	12.08	12.10	-2.9	48,089	-0.01%
2021/01/22	0	0.00	1	12.10	12.20	-1	48,029	0.00%
2021/01/21	0	0.00	6	12.15	12.05	-6	48,001	-0.01%
2021/01/20	97	12.00	23	12.09	12.10	74	48,045	0.15%
2021/01/19	5	12.36	0.1	12.25	12.40	4.9	47,726	0.01%
2021/01/18	7	12.26	7	12.26	12.50	0	47,855	0.00%
2021/01/15	47.2	12.10	0	0.00	12.20	47.2	47,671	0.10%
2021/01/14	3	12.57	5	12.65	12.60	-2	47,222	0.00%
2021/01/13	2.1	12.65	1	12.55	12.60	1.1	47,039	0.00%
2021/01/12	10	12.60	1	12.55	12.55	9	46,947	0.02%
2021/01/11	53	12.76	1	12.80	12.75	52	46,637	0.11%
2021/01/08	5	12.85	0	0.00	12.90	5	46,466	0.01%
2021/01/07	16	12.91	14.1	12.74	12.70	1.9	46,276	0.00%
2021/01/06	14	13.01	0	0.00	12.95	14	46,001	0.03%
2021/01/05	2	12.95	30	12.90	12.95	-28	45,806	-0.06%
2021/01/04	20	12.96	18	13.03	13.05	2	45,562	0.00%
2020/12/31	16	13.24	5	13.30	13.15	11	44,825	0.02%
2020/12/30	32.8	13.37	0	0.00	13.40	32.8	44,502	0.07%
2020/12/29	15	13.54	37	13.47	13.65	-22	44,069	-0.05%
2020/12/28	46	13.23	10.1	13.20	13.25	35.9	43,333	0.08%
2020/12/25	8	13.10	15	13.15	13.10	-7	42,666	-0.02%
2020/12/24	3	13.10	0	0.00	13.15	3	42,330	0.01%
2020/12/23	72	12.68	24.1	12.73	13.05	47.9	41,916	0.11%
2020/12/22	65.5	13.67	442	13.62	13.15	-376.5	40,480	-0.93%	大賣/鉅額交易
2020/12/21	80.5	14.20	25.7	14.18	14.10	54.8	38,980	0.14%
2020/12/18	67.5	13.88	18	13.87	13.90	49.5	37,616	0.13%
2020/12/17	59	13.80	61	13.85	13.85	-2	36,486	-0.01%
2020/12/16	16	13.81	10	14.03	13.85	6	36,077	0.02%
2020/12/15	132	13.78	47	13.99	13.70	85	35,193	0.24%	大買/
2020/12/14	95	13.42	4	13.45	13.40	91	31,911	0.29%
2020/12/11	51	13.18	0	0.00	13.15	51	31,245	0.16%
2020/12/10	5	13.37	30	13.35	13.45	-25	30,798	-0.08%
2020/12/09	51	13.40	8	13.46	13.40	43	30,630	0.14%
2020/12/08	69	13.35	14	13.36	13.30	55	30,470	0.18%
2020/12/07	2	13.25	5	13.30	13.25	-3	30,268	-0.01%
2020/12/04	73	13.37	2	13.40	13.30	71	29,885	0.24%
2020/12/03	118	13.51	9	13.54	13.50	109	29,943	0.36%	大買/鉅額交易
2020/12/02	86	13.35	24	13.47	13.30	62	29,508	0.21%
2020/12/01	1	12.75	39	12.98	12.95	-38	28,418	-0.13%
2020/11/30	62	12.83	12	12.93	12.65	50	28,079	0.18%
2020/11/27	53	12.99	10	12.90	12.90	43	23,704	0.18%
2020/11/26	58	13.22	1	13.35	13.25	57	22,868	0.25%
2020/11/25	30	13.28	25	13.29	13.25	5	22,762	0.02%
2020/11/24	62	12.72	20.1	12.80	12.70	41.9	21,069	0.20%
2020/11/23	40.1	12.55	0	0.00	12.60	40.1	20,561	0.20%
2020/11/20	4	12.59	18	12.55	12.60	-14	20,404	-0.07%
2020/11/19	107	12.59	4.2	12.62	12.60	102.8	20,610	0.50%	大買/鉅額交易
2020/11/18	182.3	12.39	2	12.40	12.40	180.3	20,009	0.90%	大買/鉅額交易
2020/11/17	32	12.05	153	12.01	12.10	-121	18,892	-0.64%	大賣/鉅額交易
2020/11/16	72	11.78	22	11.78	11.75	50	18,370	0.27%
2020/11/13	40	11.88	148	11.74	11.85	-108	18,236	-0.59%	大賣/鉅額交易
2020/11/12	24.8	11.93	312	11.95	11.90	-287.2	18,149	-1.58%	大賣/鉅額交易
2020/11/11	52	11.81	13	11.93	12.10	39	17,963	0.22%
2020/11/10	0	0.00	14.6	12.15	12.15	-14.6	15,759	-0.09%
2020/11/09	0	0.00	44	11.10	11.05	-44	14,995	-0.29%
2020/11/06	4	11.03	1	11.00	11.00	3	14,981	0.02%
2020/11/05	1	11.00	1	11.05	11.00	0	15,011	0.00%
2020/11/04	0	0.00	1	11.05	11.10	-1	15,357	-0.01%
2020/10/29	0	0.00	4	10.85	10.85	-4	15,713	-0.03%
2020/10/28	2	10.93	1	11.00	11.00	1	15,790	0.01%
2020/10/26	18	11.15	15	11.14	11.15	3	15,637	0.02%
2020/10/23	4	10.86	62	10.83	10.90	-58	15,428	-0.38%
2020/10/22	1	10.60	0	0.00	10.60	1	15,459	0.01%
2020/10/21	11.1	10.70	1	10.65	10.65	10.1	15,566	0.06%
2020/10/19	0	0.00	100	10.65	10.70	-100	15,547	-0.64%
2020/10/16	1	10.60	2	10.75	10.60	-1	15,526	-0.01%
2020/10/15	3.2	10.67	0	0.00	10.65	3.2	15,513	0.02%
2020/10/14	2	10.70	7	10.76	10.70	-5	15,513	-0.03%
2020/10/12	2	10.70	0	0.00	10.75	2	15,549	0.01%
2020/10/08	1	10.70	0	0.00	10.75	1	15,586	0.01%
2020/10/07	0	0.00	2	10.80	10.75	-2	15,646	-0.01%
2020/09/30	2	10.75	0	0.00	10.65	2	15,840	0.01%
2020/09/29	13	10.91	0	0.00	10.75	13	16,143	0.08%
2020/09/28	10	10.90	1	10.90	10.95	9	16,559	0.05%
2020/09/25	1	10.60	0	0.00	10.75	1	16,601	0.01%
2020/09/24	16	10.77	0	0.00	10.65	16	16,575	0.10%
2020/09/23	0	0.00	22	10.85	10.90	-22	16,374	-0.13%
2020/09/22	33	11.00	0	0.00	10.95	33	16,360	0.20%
2020/09/21	39	11.18	0	0.00	11.20	39	16,260	0.24%
2020/09/18	10	11.35	2	11.40	11.30	8	16,366	0.05%
2020/09/17	11	11.35	0	0.00	11.40	11	16,379	0.07%
2020/09/16	30	11.32	0	0.00	11.30	30	16,435	0.18%
2020/09/14	10	11.35	0.6	11.40	11.35	9.4	16,565	0.06%
2020/09/11	33	11.36	0	0.00	11.45	33	16,497	0.20%
2020/09/10	30	11.57	7	11.63	11.55	23	16,514	0.14%
2020/09/09	66	11.79	10	11.75	11.80	56	16,476	0.34%
2020/09/08	55	11.91	118	11.91	11.85	-63	16,573	-0.38%	大賣/
2020/09/07	46	11.71	37	11.74	11.65	9	16,268	0.06%
2020/09/03	3	11.43	1	11.45	11.40	2	16,125	0.01%
2020/09/02	0	0.00	10	11.45	11.45	-10	16,105	-0.06%
2020/09/01	2	11.50	0	0.00	11.50	2	16,581	0.01%
2020/08/31	12	11.54	3	11.65	11.50	9	17,715	0.05%
2020/08/28	0	0.00	58	11.36	11.45	-58	17,340	-0.33%
2020/08/27	2	11.30	0	0.00	11.30	2	17,286	0.01%
2020/08/26	6	11.44	8	11.45	11.50	-2	17,307	-0.01%
2020/08/25	50	11.25	27	11.37	11.40	23	17,306	0.13%
2020/08/24	1	11.10	0	0.00	11.10	1	17,370	0.01%
2020/08/21	0	0.00	0.3	11.15	11.15	-0.3	17,617	0.00%
2020/08/20	17	10.90	2	10.95	10.85	15	18,014	0.08%
2020/08/18	2	11.35	66	11.30	11.30	-64	17,915	-0.36%
2020/08/17	66	11.50	59	11.49	11.45	7	17,922	0.04%
2020/08/14	0	0.00	2	11.20	11.20	-2	17,749	-0.01%
2020/08/13	0	0.00	12	11.15	11.10	-12	18,026	-0.07%
2020/08/12	4	11.08	0	0.00	11.10	4	18,293	0.02%
2020/08/10	10	11.06	19	11.08	11.10	-9	18,415	-0.05%
2020/08/07	3	10.75	2	10.95	10.70	1	18,207	0.01%
2020/08/06	1	10.55	0	0.00	10.60	1	17,949	0.01%
2020/08/05	4	10.45	0	0.00	10.45	4	18,017	0.02%
2020/08/04	5	10.39	4	10.48	10.45	1	18,283	0.01%
2020/08/03	3	10.65	0	0.00	10.45	3	18,439	0.02%
2020/07/31	0	0.00	2	10.83	10.85	-2	18,351	-0.01%
2020/07/30	1	10.60	0	0.00	10.65	1	18,546	0.01%
2020/07/29	2	10.65	1	10.70	10.60	1	18,803	0.01%
2020/07/28	5	10.46	0	0.00	10.30	5	19,144	0.03%
2020/07/27	10	10.75	2	10.75	10.70	8	19,766	0.04%
2020/07/24	6	11.01	0	0.00	11.00	6	20,897	0.03%
2020/07/23	10	11.11	0	0.00	11.10	10	21,578	0.05%
2020/07/22	1	11.15	0	0.00	11.15	1	21,726	0.00%
2020/07/21	1	11.20	50	11.25	11.20	-49	21,829	-0.22%
2020/07/20	1	11.15	1	11.20	11.25	0	21,901	0.00%
2020/07/17	2	11.18	0	0.00	11.20	2	22,090	0.01%
2020/07/16	1	11.15	7	11.30	11.25	-6	22,314	-0.03%
2020/07/15	11	11.15	5	11.16	11.10	6	22,392	0.03%
2020/07/14	2	11.10	0	0.00	11.10	2	22,691	0.01%
2020/07/13	12	11.20	1	11.20	11.20	11	22,870	0.05%
2020/07/10	33	11.29	0	0.00	11.20	33	23,234	0.14%
2020/07/09	106	11.30	0	0.00	11.25	106	23,327	0.45%	大買/鉅額交易
2020/07/08	38	11.52	1	11.75	11.55	37	23,283	0.16%
2020/07/07	1	11.25	5	11.41	11.70	-4	23,275	-0.02%
2020/07/06	3	11.27	6	11.28	11.30	-3	23,849	-0.01%
2020/07/03	12	11.34	18	11.35	11.25	-6	24,197	-0.02%
2020/07/02	8	11.25	10	11.25	11.25	-2	24,335	-0.01%
2020/07/01	1	11.20	6	11.26	11.30	-5	24,565	-0.02%
2020/06/30	5	11.30	13	11.26	11.20	-8	24,631	-0.03%
2020/06/29	2	11.15	0	0.00	11.15	2	24,826	0.01%
2020/06/24	0	0.00	1	11.35	11.40	-1	24,994	0.00%
2020/06/23	14	11.20	0	0.00	11.25	14	25,309	0.06%
2020/06/22	3	11.25	6	11.27	11.25	-3	25,571	-0.01%
2020/06/19	6	11.33	1	11.35	11.30	5	26,292	0.02%
2020/06/18	1	11.35	0	0.00	11.35	1	26,768	0.00%
2020/06/16	13	11.43	1	11.40	11.55	12	27,465	0.04%
2020/06/12	13	11.42	1	11.15	11.50	12	28,417	0.04%
2020/06/11	36	11.97	13	11.90	11.80	23	28,616	0.08%
2020/06/10	52	12.11	4	12.13	12.20	48	28,418	0.17%
2020/06/09	10	12.23	0	0.00	12.20	10	28,646	0.03%
2020/06/08	11	12.21	75	12.25	12.30	-64	28,746	-0.22%
2020/06/05	225	12.17	7	12.17	12.10	218	28,330	0.77%	大買/鉅額交易
2020/06/04	7.4	11.45	35.5	11.43	11.40	-28	27,321	-0.10%
2020/06/03	4	11.21	38	11.31	11.25	-34	27,186	-0.13%
2020/06/02	315	11.10	1	11.15	11.15	314	27,131	1.16%	大買/鉅額交易
2020/06/01	0	0.00	12	11.10	11.10	-12	27,092	-0.04%
2020/05/29	29	11.01	0	0.00	11.00	29	27,095	0.11%
2020/05/28	18	11.46	9	11.52	11.25	9	26,715	0.03%
2020/05/27	10	11.35	44	11.32	11.40	-34	26,748	-0.13%
2020/05/26	11	11.20	1	11.15	11.20	10	26,544	0.04%
2020/05/25	7	11.03	10	11.10	11.15	-3	26,456	-0.01%
2020/05/22	3	11.05	0	0.00	11.00	3	26,397	0.01%
2020/05/21	0	0.00	11	11.23	11.25	-11	26,403	-0.04%
2020/05/20	2	11.15	16.3	11.25	11.05	-14.3	26,256	-0.05%
2020/05/19	1	11.10	11	11.25	11.10	-10	25,860	-0.04%
2020/05/18	0	0.00	4	10.90	10.85	-4	25,569	-0.02%
2020/05/15	5	10.86	0	0.00	10.80	5	25,474	0.02%
2020/05/14	26	11.02	0	0.00	11.00	26	25,376	0.10%
2020/05/12	9	11.12	0	0.00	11.10	9	25,488	0.04%
2020/05/11	11	11.22	3	11.38	11.30	8	25,419	0.03%
2020/05/07	11	10.90	1	11.00	10.90	10	25,018	0.04%
2020/05/06	19	10.85	7	10.85	10.80	12	25,002	0.05%
2020/05/05	14	11.04	0	0.00	11.05	14	24,974	0.06%
2020/05/04	24	10.96	11	11.05	11.15	13	24,832	0.05%
2020/04/30	10	11.60	8	11.55	11.50	2	24,594	0.01%
2020/04/29	19	11.05	59	11.33	11.30	-40	24,074	-0.17%
2020/04/28	1	10.60	29	10.49	10.55	-28	22,937	-0.12%
2020/04/27	0	0.00	2	10.10	10.15	-2	22,923	-0.01%
2020/04/24	1	9.96	0	0.00	9.90	1	22,700	0.00%
2020/04/23	3	10.03	0	0.00	10.00	3	22,560	0.01%
2020/04/22	13	9.82	2	9.87	10.00	11	22,471	0.05%
2020/04/21	8	10.08	1.8	10.03	10.00	6.2	22,493	0.03%
2020/04/20	9	10.04	39	10.27	10.20	-30	22,493	-0.13%
2020/04/17	9.1	10.37	0	0.00	10.30	9.1	22,437	0.04%
2020/04/16	10	10.38	0	0.00	10.40	10	22,086	0.05%
2020/04/15	135	10.45	1	10.55	10.65	134	21,916	0.61%	大買/鉅額交易
2020/04/14	64	10.23	41	10.17	10.25	23	21,494	0.11%
2020/04/13	1	10.05	0	0.00	10.15	1	21,246	0.00%
2020/04/10	1	10.15	11	10.20	10.25	-10	21,104	-0.05%
2020/04/09	65	10.08	26.2	10.38	10.35	38.8	20,725	0.19%
2020/04/08	5	9.52	17	9.38	9.52	-12	19,722	-0.06%
2020/04/07	6	9.08	1	9.09	9.07	5	19,246	0.03%
2020/04/06	4	8.96	23	8.84	9.02	-19	19,005	-0.10%
2020/04/01	12	9.03	0	0.00	9.04	12	18,715	0.06%
2020/03/31	3	8.90	0	8.98	8.89	3	18,567	0.02%
2020/03/30	21	9.07	0	0.00	9.00	21	18,261	0.11%
2020/03/27	15	9.15	0	0.00	9.10	15	17,921	0.08%
2020/03/26	19	9.07	20	8.93	9.11	-1	17,529	-0.01%
2020/03/25	19	9.12	29	9.41	9.26	-10	17,413	-0.06%
2020/03/24	10	8.66	1	8.62	8.63	9	16,655	0.05%
2020/03/23	4	8.09	4.4	8.02	8.10	-0.4	16,114	0.00%
2020/03/20	7	7.97	2	7.97	7.91	5	15,830	0.03%
2020/03/19	12	7.71	1.1	7.88	7.70	10.9	15,104	0.07%
2020/03/18	38	8.74	2	8.59	8.55	36	14,442	0.25%
2020/03/17	29	9.61	53	9.54	9.45	-24	13,649	-0.18%
2020/03/16	29	10.29	3	10.30	10.05	26	13,257	0.20%
2020/03/13	21	10.58	10	10.47	10.75	11	12,898	0.09%
2020/03/12	15	11.31	2	11.23	11.30	13	12,383	0.10%
2020/03/11	0	0.00	4	11.95	11.70	-4	11,970	-0.03%
2020/03/10	5	11.55	5	11.65	11.70	0	11,748	0.00%
2020/03/09	38	11.60	2	11.65	11.50	36	11,531	0.31%
2020/03/06	100	11.81	0	0.00	11.75	100	11,267	0.89%
2020/03/05	5	12.00	0	0.00	12.05	5	11,012	0.05%
2020/03/04	0	0.00	2	11.73	11.85	-2	10,835	-0.02%
2020/03/03	31	11.57	0	0.00	11.60	31	10,595	0.29%
2020/03/02	33	11.65	0	0.00	11.60	33	10,441	0.32%
2020/02/27	2	11.88	0	0.00	12.05	2	10,389	0.02%
2020/02/26	1	12.10	0	0.00	12.10	1	10,067	0.01%
2020/02/25	0	0.00	2	12.10	12.10	-2	10,016	-0.02%
2020/02/24	15	12.10	10	12.10	12.10	5	9,943	0.05%
2020/02/21	1	12.40	0	0.00	12.35	1	9,792	0.01%
2020/02/20	1	12.65	0	0.00	12.55	1	9,776	0.01%
2020/02/19	50	12.65	0	0.00	12.65	50	9,724	0.51%
2020/02/18	51	12.40	50	12.30	12.40	1	9,618	0.01%
2020/02/17	0	0.00	1	12.25	12.30	-1	9,558	-0.01%
2020/02/13	200	12.70	246.6	12.63	12.70	-46.6	9,379	-0.50%	大買/大賣/
2020/02/12	301	12.40	300	12.28	12.40	1	9,203	0.01%	大買/大賣/
2020/02/11	11	12.25	0	0.00	12.25	11	9,093	0.12%
2020/02/10	14	12.06	13	11.97	12.15	1	9,034	0.01%
2020/02/07	11	12.32	1	12.30	12.25	10	8,901	0.11%
2020/02/06	1	12.45	0	0.00	12.50	1	8,858	0.01%
2020/02/05	4	12.15	7	12.15	12.20	-3	8,620	-0.03%
2020/02/04	1	12.15	0	0.00	12.10	1	8,492	0.01%
2020/02/03	14	11.67	12	11.67	11.85	2	8,284	0.02%
2020/01/31	6	12.32	9	12.33	12.20	-3	7,924	-0.04%
2020/01/30	47	12.33	15	12.33	12.25	32	7,677	0.42%
2020/01/17	0	0.00	8	13.55	13.60	-8	6,950	-0.12%
2020/01/16	1	13.50	0	0.00	13.60	1	6,987	0.01%
2020/01/15	5	13.51	2	13.50	13.50	3	7,037	0.04%
2020/01/14	16	13.58	0	0.00	13.60	16	6,817	0.23%
2020/01/13	1	13.65	0	0.00	13.70	1	6,622	0.02%
2020/01/09	0	0.00	1	13.80	13.80	-1	6,564	-0.02%
2020/01/06	2	13.70	0	0.00	13.70	2	6,672	0.03%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/30	5	13.75	0	0.00	13.80	5	6,733	0.07%
2019/12/23	1.3	13.80	0	0.00	13.85	1.3	6,832	0.02%
2019/12/20	2	13.75	0	0.00	13.70	2	6,798	0.03%
2019/12/19	1	13.80	0	0.00	13.80	1	6,525	0.02%
2019/12/17	1	13.80	0	0.00	13.85	1	6,380	0.02%
2019/12/13	1	13.95	1	13.95	13.90	0	6,312	0.00%
2019/12/12	2	13.88	1	13.90	13.85	1	6,348	0.02%
2019/12/11	2	13.78	0	0.00	13.75	2	6,393	0.03%
2019/12/10	1	13.85	0	0.00	13.85	1	6,258	0.02%
2019/12/09	5	13.95	0	0.00	13.95	5	6,324	0.08%
2019/12/04	1	13.90	0	0.00	13.85	1	6,595	0.02%
2019/11/27	0	0.00	1	14.05	14.05	-1	7,926	-0.01%
2019/11/26	1	14.00	0	0.00	13.80	1	8,023	0.01%
2019/11/25	2	13.90	0	0.00	13.90	2	7,841	0.03%
2019/11/21	1	14.05	0	0.00	14.00	1	8,018	0.01%
2019/11/19	3	14.20	0	0.00	14.15	3	8,003	0.04%
2019/11/14	0	0.00	10	14.30	14.35	-10	8,075	-0.12%
2019/11/12	1	14.35	3	14.40	14.45	-2	8,272	-0.02%
2019/11/11	0.6	14.30	0	0.00	14.35	0.6	8,300	0.01%
2019/11/05	1	14.20	0	0.00	14.30	1	8,921	0.01%
2019/11/04	0	0.00	9	14.24	14.25	-9	9,059	-0.10%
2019/11/01	1	14.20	0	0.00	14.20	1	9,182	0.01%
2019/10/28	1	14.20	0.2	14.20	14.25	0.8	9,682	0.01%
2019/10/25	0	0.00	1.1	14.30	14.30	-1.1	9,725	-0.01%
2019/10/24	0	0.00	2	14.33	14.35	-2	9,850	-0.02%
2019/10/21	0	0.00	1	14.30	14.30	-1	10,032	-0.01%
2019/10/18	0	0.00	2	14.15	14.20	-2	10,078	-0.02%
2019/10/16	2	14.05	3	14.05	14.10	-1	10,112	-0.01%
2019/10/15	0	0.00	2	13.95	13.95	-2	10,003	-0.02%
2019/10/14	2	13.90	5.1	13.85	13.90	-3.1	10,040	-0.03%
2019/10/09	1.6	13.82	0	0.00	13.75	1.6	10,033	0.02%
2019/10/08	5	13.90	0	0.00	13.90	5	10,027	0.05%
2019/10/07	0.3	13.85	0	0.00	13.85	0.3	10,174	0.00%
2019/09/23	0	0.00	0.3	13.80	13.80	-0.3	11,815	0.00%
2019/09/20	1	13.80	0	0.00	13.80	1	12,067	0.01%
2019/09/19	2	13.75	0	0.00	13.75	2	12,262	0.02%
2019/09/16	0	0.00	1	13.85	13.85	-1	14,139	-0.01%
2019/09/11	5	13.78	1	13.80	13.80	4	14,361	0.03%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	2	13.60	0	0.00	13.60	2	14,343	0.01%
2019/09/06	3	13.75	2	13.75	13.75	1	14,317	0.01%
2019/09/05	9	13.66	1	13.70	13.75	8	14,204	0.06%
2019/09/04	1	14.05	31	14.15	14.25	-30	13,617	-0.22%
2019/09/02	2	14.10	1	14.15	14.15	1	13,201	0.01%
2019/08/30	4	14.10	3	14.12	14.15	1	13,283	0.01%
2019/08/27	1	13.80	0	0.00	13.80	1	13,294	0.01%
2019/08/26	3	13.90	0	0.00	13.85	3	13,141	0.02%
2019/08/22	0	0.00	1	14.10	14.10	-1	13,120	-0.01%
2019/08/21	1	14.10	0	0.00	14.05	1	13,189	0.01%
2019/08/20	1	14.00	0	0.00	14.05	1	13,177	0.01%
2019/08/19	1	14.00	0	0.00	14.00	1	13,246	0.01%
2019/08/16	0	0.00	1	14.10	14.20	-1	13,133	-0.01%
2019/08/15	0	0.00	4	13.85	13.90	-4	13,033	-0.03%
2019/08/14	4	13.93	1	13.95	13.95	3	13,090	0.02%
2019/08/13	33	13.90	0	0.00	13.85	33	13,037	0.25%
2019/08/12	8	13.85	0	0.00	14.15	8	12,929	0.06%
2019/08/08	8	13.74	0	0.00	13.70	8	12,716	0.06%
2019/08/07	1	13.95	0	0.00	13.80	1	12,579	0.01%
2019/08/02	10	14.17	0	0.00	14.10	10	12,297	0.08%
2019/08/01	12	14.45	0	0.00	14.40	12	12,213	0.10%
2019/07/30	1	14.70	0	0.00	14.65	1	12,055	0.01%
2019/07/26	1	14.55	0	0.00	14.55	1	12,082	0.01%
2019/07/25	2	14.70	0	0.00	14.60	2	12,022	0.02%
2019/07/23	5	14.75	30	14.80	14.70	-25	11,890	-0.21%
2019/07/18	0.9	14.80	3	14.80	14.80	-2.1	11,535	-0.02%
2019/07/15	0	0.00	1	14.90	14.90	-1	11,415	-0.01%
2019/07/12	0.1	15.00	0	0.00	15.05	0.1	11,560	0.00%
2019/07/11	0	0.00	3	15.05	15.00	-3	11,623	-0.03%
2019/07/10	0	0.00	7	14.95	14.95	-7	11,648	-0.06%
2019/07/09	2	14.90	0	0.00	14.95	2	11,816	0.02%
2019/07/08	3	15.00	3	15.00	14.90	0	12,107	0.00%
2019/07/05	2	14.90	0	0.00	14.85	2	11,915	0.02%
2019/07/03	2	14.88	10	14.95	14.95	-8	11,763	-0.07%
2019/07/02	7	14.95	0	0.00	14.95	7	11,710	0.06%
2019/07/01	0	0.00	2	14.95	14.90	-2	11,784	-0.02%
2019/06/27	2	15.00	0	0.00	15.00	2	11,401	0.02%
2019/06/26	0	0.00	1	15.05	15.05	-1	11,222	-0.01%
2019/06/25	4	15.00	5.4	15.00	15.05	-1.4	11,209	-0.01%
2019/06/24	54	14.87	8	14.86	14.85	46	10,705	0.43%
2019/06/21	8	15.03	7	15.10	15.00	1	10,147	0.01%
2019/06/20	0	0.00	14.7	15.41	15.60	-14.7	9,510	-0.15%
2019/06/14	1	15.10	0	0.00	15.10	1	9,415	0.01%
2019/05/23	0	15.10	0	0.00	15.15	0	10,105	0.00%
2019/05/14	0	0.00	1	14.65	14.90	-1	10,260	-0.01%
2019/05/02	0	0.00	1	15.30	15.30	-1	11,984	-0.01%
2019/04/30	0	15.15	0	0.00	15.15	0	12,102	0.00%
2019/04/18	0	0.00	1	15.35	15.35	-1	12,863	-0.01%
2019/04/17	1	15.70	0	0.00	15.70	1	12,721	0.01%
2019/04/16	1	15.70	130	15.83	15.70	-129	12,625	-1.02%	大賣/鉅額交易
2019/04/15	131	15.83	15	15.80	15.85	116	12,472	0.93%	大買/鉅額交易
2019/04/12	0	0.00	1	15.50	15.65	-1	12,112	-0.01%
2019/04/10	0	0.00	1	15.40	15.35	-1	11,872	-0.01%
2019/03/26	0.7	15.05	0	0.00	15.15	0.7	12,173	0.01%
2019/03/25	0.7	15.20	0	0.00	15.25	0.7	12,304	0.01%
2019/03/20	0	0.00	5	15.15	15.25	-5	12,643	-0.04%
2019/03/12	0	0.00	1	15.35	15.45	-1	12,768	-0.01%
2019/03/11	5	15.25	5	15.20	15.20	0	12,868	0.00%
2019/03/08	0	0.00	1	15.40	15.35	-1	13,202	-0.01%
2019/02/27	5	15.50	0	0.00	15.45	5	15,633	0.03%
2019/02/26	0	0.00	0.2	15.05	15.10	-0.2	14,980	0.00%
2019/02/25	0	0.00	6	15.09	15.10	-6	14,795	-0.04%
2019/02/22	1	15.00	0	0.00	15.05	1	14,782	0.01%
2019/02/14	0	14.85	0	0.00	14.80	0	14,734	0.00%
2019/02/12	0	0.00	4	14.93	14.95	-4	14,448	-0.03%
2019/01/30	5	14.90	0	0.00	14.90	5	14,115	0.04%
2019/01/29	0.7	14.95	10	14.87	15.00	-9.3	13,868	-0.07%
2019/01/28	4	14.65	4	14.85	14.80	0	12,726	0.00%
2019/01/24	1	14.80	0	0.00	14.80	1	12,589	0.01%
2019/01/21	3	15.05	0	0.00	15.10	3	12,160	0.02%
2019/01/16	0	0.00	3	15.10	15.10	-3	11,809	-0.03%
2019/01/14	8	15.11	5	15.10	15.10	3	11,600	0.03%
2019/01/11	15	15.35	5	15.36	15.30	10	11,436	0.09%
2019/01/09	4	15.60	4	15.70	15.70	0	11,224	0.00%
2019/01/08	4	15.70	0	0.00	15.65	4	11,164	0.04%
2019/01/07	0	0.00	10	15.65	15.65	-10	11,158	-0.09%
2019/01/04	10	15.55	0	0.00	15.50	10	11,139	0.09%
2019/01/03	0.1	15.50	0	0.00	15.55	0.1	11,315	0.00%
2018/12/27	5	15.80	6	15.95	15.95	-1	11,164	-0.01%
2018/12/25	0	0.00	11	15.95	15.95	-11	11,122	-0.10%
2018/12/24	10	16.10	5	16.15	16.15	5	11,157	0.04%
2018/12/22	0	0.00	45	16.09	16.05	-45	10,965	-0.41%
2018/12/20	6	15.99	0	0.00	16.00	6	10,561	0.06%
2018/12/19	0	0.00	10	16.00	16.00	-10	10,409	-0.10%
2018/12/18	3	15.90	0	0.00	15.65	3	9,977	0.03%
2018/12/12	2	15.55	0	0.00	15.50	2	9,239	0.02%
2018/12/10	3	15.40	0	0.00	15.45	3	9,114	0.03%
2018/12/07	5	15.45	0	0.00	15.55	5	9,084	0.06%
2018/12/06	0	0.00	0.1	15.45	15.45	-0.1	9,098	0.00%
2018/12/05	0	0.00	5	15.60	15.60	-5	9,019	-0.06%
2018/12/03	2	16.23	1	16.15	15.95	1	9,016	0.01%
2018/11/30	1	16.10	12	16.10	16.10	-11	8,769	-0.13%
2018/11/29	6	16.23	5.1	16.22	16.15	0.9	8,586	0.01%
2018/11/28	13	16.04	6	16.29	16.05	7	7,939	0.09%
2018/11/27	0	0.00	1.3	15.20	15.30	-1.3	6,495	-0.02%
2018/11/21	0	0.00	25.2	14.70	14.85	-25.2	6,184	-0.41%
2018/11/19	0	0.00	0.1	14.75	14.80	-0.1	6,151	0.00%
2018/11/14	0	0.00	1	14.70	14.80	-1	6,623	-0.02%
2018/11/08	0	0.00	2	14.35	14.50	-2	6,450	-0.03%
2018/11/06	0.6	14.30	0	0.00	14.35	0.6	6,393	0.01%
2018/11/02	0	0.00	1	14.35	14.40	-1	6,405	-0.02%
2018/10/30	2	13.90	0	0.00	13.95	2	6,237	0.03%
2018/10/23	0.8	14.00	0	0.00	13.85	0.8	6,110	0.01%
2018/10/19	0	0.00	5	13.75	13.75	-5	6,043	-0.08%
2018/10/05	3	14.40	0	0.00	14.45	3	5,705	0.05%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/27	1	14.75	0	0.00	14.80	1	5,430	0.02%
2018/09/25	1	14.80	0	0.00	14.75	1	5,391	0.02%
2018/09/14	0	0.00	2	14.55	14.65	-2	5,376	-0.04%
2018/09/11	5	14.53	0	0.00	14.60	5	5,357	0.09%
2018/09/10	1	15.20	0	0.00	15.10	1	5,272	0.02%
2018/09/07	1	15.30	0	0.00	15.25	1	5,078	0.02%
2018/08/31	1	15.55	0	0.00	15.60	1	4,726	0.02%
2018/08/30	0	0.00	1	15.65	15.55	-1	4,759	-0.02%
2018/08/29	1	15.65	0	0.00	15.65	1	4,741	0.02%
2018/08/28	0	0.00	1	15.60	15.60	-1	4,693	-0.02%
2018/08/27	0	0.00	1	15.40	15.40	-1	4,642	-0.02%
2018/08/24	2	15.33	0	0.00	15.30	2	4,655	0.04%
2018/08/23	1	15.50	1	15.65	15.65	0	4,676	0.00%
2018/08/22	0	0.00	1	15.45	15.50	-1	4,560	-0.02%
2018/08/21	2	14.95	0	0.00	14.90	2	4,250	0.05%
2018/08/14	0	0.00	6.8	15.04	15.10	-6.8	4,106	-0.17%
2018/08/13	5	14.70	0	0.00	14.85	5	4,079	0.12%
2018/07/31	0	0.00	1	15.05	15.10	-1	4,116	-0.02%
2018/07/23	0	0.00	0.1	14.85	14.95	-0.1	4,619	0.00%
2018/07/17	1	14.90	0	0.00	14.90	1	4,664	0.02%
2018/06/28	2	14.65	0	0.00	14.60	2	5,389	0.04%
2018/06/25	1	15.00	5	15.05	15.00	-4	5,260	-0.08%
2018/06/04	0	0.00	10	15.10	15.10	-10	5,242	-0.19%
2018/05/21	0	0.00	1	15.05	15.15	-1	5,472	-0.02%
2018/05/17	5	15.05	0	0.00	14.95	5	5,574	0.09%
2018/05/11	0	0.00	2	15.05	15.10	-2	6,124	-0.03%
2018/05/02	2	15.75	0	0.00	15.60	2	6,306	0.03%
2018/04/30	0	0.00	1	15.90	15.95	-1	6,262	-0.02%
2018/04/24	3	15.15	0	0.00	15.20	3	6,210	0.05%
2018/04/19	0	0.00	1	15.30	15.40	-1	6,428	-0.02%
2018/04/17	3	15.20	0	0.00	15.15	3	6,576	0.05%
2018/04/13	1	15.30	0	0.00	15.35	1	6,705	0.01%
2018/04/12	1	15.25	0	0.00	15.30	1	6,686	0.01%
2018/04/10	0	0.00	4	15.20	15.25	-4	6,934	-0.06%
2018/04/03	1	14.90	0	0.00	14.95	1	7,285	0.01%
2018/04/02	0	0.00	5	15.15	15.00	-5	7,294	-0.07%
2018/03/31	1	15.00	0	0.00	15.05	1	7,378	0.01%
2018/03/30	3	14.90	0	0.00	14.90	3	7,392	0.04%
2018/03/28	11	14.90	0	0.00	14.90	11	7,457	0.15%
2018/03/23	5	14.80	0	0.00	14.75	5	7,709	0.06%
2018/03/21	4	15.08	2	14.95	14.95	2	7,761	0.03%
2018/03/20	7	14.96	0	0.00	15.05	7	7,914	0.09%
2018/03/15	7	15.00	0	0.00	15.00	7	8,156	0.09%
2018/03/13	5.6	15.00	0	0.00	15.05	5.6	8,191	0.07%
2018/02/27	7	15.01	0	0.00	15.00	7	8,845	0.08%
2018/02/26	5	15.02	0	0.00	15.10	5	8,822	0.06%
2018/02/23	2	15.05	0	0.00	14.95	2	8,867	0.02%
2018/02/22	1	14.90	0	0.00	15.10	1	8,894	0.01%
2018/02/21	0	0.00	1	14.95	15.00	-1	9,012	-0.01%
2018/02/12	1	14.75	0	0.00	14.75	1	8,945	0.01%
2018/02/09	5	14.65	0	0.00	14.75	5	8,946	0.06%
2018/02/07	1	14.85	0	0.00	14.85	1	8,928	0.01%
2018/02/06	1	14.60	0	0.00	14.55	1	8,850	0.01%
2018/01/30	1	15.55	0	0.00	15.55	1	8,979	0.01%
2018/01/24	0	0.00	11	15.55	15.70	-11	8,881	-0.12%
2018/01/23	20	15.60	1	15.65	15.70	19	8,880	0.21%
2018/01/18	1	16.20	0	0.00	16.10	1	8,673	0.01%
2018/01/17	0	0.00	0.5	16.00	16.10	-0.5	8,622	-0.01%
2018/01/16	0	0.00	0	15.85	15.90	0	8,735	0.00%
2018/01/11	0	0.00	1	16.10	16.10	-1	8,685	-0.01%
2018/01/10	5	16.00	5	16.00	16.05	0	8,649	0.00%
2018/01/09	0	0.00	1.1	16.10	16.15	-1.1	8,571	-0.01%
2018/01/08	6	16.23	1	16.10	16.05	5	8,448	0.06%
2018/01/05	0	0.00	0.2	16.10	16.20	-0.2	8,362	0.00%
2018/01/04	1	15.95	0	0.00	16.00	1	8,191	0.01%
2018/01/03	4	16.00	11	15.95	16.05	-7	8,123	-0.09%
2018/01/02	7	16.17	8.1	16.10	15.95	-1.1	7,988	-0.01%