長榮航 (2618)-元大-新竹券商分點個股進出

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

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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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	2	41.65	4	41.58	41.50	-2	43,206	0.00%
2024/11/21	14.2	41.02	81.7	41.04	41.15	-67.5	42,922	-0.16%
2024/11/20	1	42.20	25	41.85	41.70	-24	42,297	-0.06%
2024/11/19	18.1	41.36	22.2	41.38	41.55	-4.1	41,805	-0.01%
2024/11/18	30	41.77	51.7	41.71	41.15	-21.7	41,719	-0.05%
2024/11/15	18.6	41.35	45.9	41.37	41.65	-27.3	40,625	-0.07%
2024/11/14	27	40.58	88.7	40.45	40.50	-61.7	39,373	-0.16%
2024/11/13	2	39.50	15.3	39.68	39.85	-13.3	38,140	-0.03%
2024/11/12	54.5	39.66	20.2	39.54	39.50	34.3	38,007	0.09%
2024/11/11	5	39.24	53.2	39.08	39.25	-48.2	37,828	-0.13%
2024/11/08	2	38.30	39.1	38.55	38.40	-37.1	37,419	-0.10%
2024/11/07	1.1	37.95	27.6	38.22	38.40	-26.5	37,610	-0.07%
2024/11/06	0.4	37.70	0.6	37.83	37.80	-0.2	36,944	0.00%
2024/11/05	0	0.00	4	37.81	37.90	-4	37,113	-0.01%
2024/11/04	3	37.77	2.2	37.77	37.80	0.9	37,666	0.00%
2024/11/01	8.9	37.01	0.4	37.45	37.50	8.5	38,812	0.02%
2024/10/30	6	37.48	0	0.00	37.35	6	38,776	0.02%
2024/10/29	4.2	37.62	7	37.62	37.50	-2.8	38,762	-0.01%
2024/10/28	2	38.03	66	38.00	37.95	-64	38,822	-0.16%
2024/10/25	23	37.70	22	37.65	37.70	1	38,657	0.00%
2024/10/24	4	37.56	7	37.44	37.55	-3	38,517	-0.01%
2024/10/23	17.1	37.09	4	37.23	37.05	13.1	38,518	0.03%
2024/10/22	8.3	37.60	37.4	37.63	37.60	-29	38,814	-0.07%
2024/10/21	1	37.60	1	37.50	37.50	0	39,187	0.00%
2024/10/18	4	37.40	16	37.43	37.30	-12	39,852	-0.03%
2024/10/17	20	36.99	16	37.11	37.00	4	39,968	0.01%
2024/10/16	1	36.81	3.2	36.90	37.05	-2.1	40,176	-0.01%
2024/10/15	2	36.45	6	36.58	36.30	-4	39,763	-0.01%
2024/10/14	3.2	36.02	0	0.00	35.95	3.2	40,374	0.01%
2024/10/11	2	36.25	64	36.17	36.40	-62	40,685	-0.15%
2024/10/09	5.1	36.00	89	36.04	35.95	-83.9	41,530	-0.20%
2024/10/08	0	0.00	1	36.35	36.40	-1	42,308	0.00%
2024/10/07	50.1	35.90	14	36.03	36.15	36.1	43,153	0.08%
2024/10/04	143.3	35.84	5	35.96	35.70	138.3	44,607	0.31%	大買/鉅額交易
2024/10/01	0	37.70	7	37.71	37.80	-7	45,084	-0.02%
2024/09/30	6.1	37.48	94.1	37.73	37.50	-88	46,248	-0.19%
2024/09/27	7.1	37.48	9.5	37.57	37.50	-2.4	46,747	-0.01%
2024/09/26	6.1	37.32	37.1	37.35	37.30	-31	47,961	-0.06%
2024/09/25	13	37.64	36.6	37.66	37.70	-23.6	48,774	-0.05%
2024/09/24	60	37.97	99.1	37.85	37.85	-39.1	49,577	-0.08%
2024/09/23	9	37.18	64.3	37.33	37.35	-55.3	51,060	-0.11%
2024/09/20	8	37.21	19.8	37.27	37.20	-11.7	51,309	-0.02%
2024/09/19	1.1	36.89	43.1	36.94	37.00	-42	51,008	-0.08%
2024/09/18	41.1	36.42	39.1	36.25	36.20	2	50,748	0.00%
2024/09/16	3	35.72	5.1	35.88	35.90	-2.1	51,163	0.00%
2024/09/13	5.3	35.73	14.5	35.77	35.90	-9.2	51,804	-0.02%
2024/09/12	15	35.45	14	35.44	35.55	1	53,349	0.00%
2024/09/11	7.1	35.26	36.3	35.24	35.45	-29.2	55,342	-0.05%
2024/09/10	8	34.75	0	0.00	34.70	8	55,082	0.01%
2024/09/09	4.3	34.68	2	34.90	34.90	2.3	55,278	0.00%
2024/09/06	4.1	35.19	19.4	35.24	35.25	-15.3	55,528	-0.03%
2024/09/05	11.2	35.44	24.1	35.86	35.15	-12.9	56,186	-0.02%
2024/09/04	1.1	35.49	28.5	34.80	35.15	-27.4	57,427	-0.05%
2024/09/03	12.1	35.58	77.3	35.69	35.90	-65.2	58,481	-0.11%
2024/09/02	78.1	35.52	12	35.60	35.40	66.1	59,831	0.11%
2024/08/30	8.1	35.43	3	35.62	35.35	5.1	61,021	0.01%
2024/08/29	9	35.37	23.2	35.37	35.60	-14.2	62,186	-0.02%
2024/08/28	4	34.88	2	34.85	34.90	2	62,943	0.00%
2024/08/27	2.2	34.41	11	34.90	35.00	-8.8	65,284	-0.01%
2024/08/26	10	34.71	10	34.92	34.70	0	66,615	0.00%
2024/08/23	9.1	34.59	2	34.85	34.75	7.1	68,373	0.01%
2024/08/22	6.1	34.67	3.2	34.76	34.70	3	70,319	0.00%
2024/08/21	9.1	34.82	22	34.98	34.90	-12.9	71,095	-0.02%
2024/08/20	5	34.85	19	34.83	34.95	-14	71,928	-0.02%
2024/08/19	13	34.45	13	34.43	34.50	0	73,951	0.00%
2024/08/16	14.1	34.51	38	34.51	34.50	-23.9	75,513	-0.03%
2024/08/15	7.1	34.74	37	34.66	34.50	-29.9	77,553	-0.04%
2024/08/14	10.2	34.29	36	34.41	34.70	-25.8	81,144	-0.03%
2024/08/13	5	34.59	33	34.53	34.45	-28	82,963	-0.03%
2024/08/12	23.2	33.96	13	34.29	34.45	10.2	84,482	0.01%
2024/08/09	12	32.70	4	33.16	33.25	8	85,072	0.01%
2024/08/08	5.1	32.22	1	32.20	32.10	4.1	85,771	0.00%
2024/08/07	28.1	31.84	7	32.37	32.60	21.1	88,620	0.02%
2024/08/06	19	31.36	39	31.39	31.40	-20	92,147	-0.02%
2024/08/05	42.2	31.44	30	31.26	30.70	12.2	93,676	0.01%
2024/08/02	7.4	33.89	6	33.90	33.85	1.4	94,328	0.00%
2024/08/01	7	34.44	14	34.50	34.55	-7	95,899	-0.01%
2024/07/31	6.1	34.10	8	34.39	34.45	-1.9	98,124	0.00%
2024/07/30	7	33.70	7	34.17	34.20	0	102,163	0.00%
2024/07/29	33	34.40	9	34.41	34.15	24	105,753	0.02%
2024/07/26	9.3	34.03	27.1	34.24	34.10	-17.8	107,687	-0.02%
2024/07/23	10	33.78	27.1	33.82	34.15	-17.1	111,114	-0.02%
2024/07/22	55.5	32.93	15.1	32.88	32.90	40.4	116,882	0.03%
2024/07/19	73.8	33.72	1.1	33.60	33.50	72.8	120,393	0.06%
2024/07/18	21.1	33.97	22	34.06	34.30	-0.9	125,777	0.00%
2024/07/17	41	34.76	2	34.88	34.35	39	127,544	0.03%
2024/07/16	7.1	34.42	5	34.45	34.35	2.1	128,988	0.00%
2024/07/15	47.7	34.58	25.5	34.36	34.25	22.1	129,659	0.02%
2024/07/12	13.1	34.96	42	35.08	34.90	-28.9	129,734	-0.02%
2024/07/11	87.2	35.17	4	35.28	35.10	83.2	129,922	0.06%
2024/07/10	2.1	34.91	69	35.01	35.55	-66.9	130,306	-0.05%
2024/07/09	30.4	35.27	21	35.28	34.80	9.4	130,207	0.01%
2024/07/08	101.5	35.70	27	35.47	35.40	74.5	130,157	0.06%	大買/
2024/07/05	35.2	37.56	159.4	37.47	37.35	-124.2	131,308	-0.09%	大賣/鉅額交易
2024/07/04	33	38.14	22	38.23	37.95	11	129,861	0.01%
2024/07/03	14.1	38.44	12	38.53	38.55	2.1	129,232	0.00%
2024/07/02	16.1	38.85	27.1	39.13	38.50	-11	128,594	-0.01%
2024/07/01	10	38.25	54.2	38.33	38.75	-44.2	127,506	-0.03%
2024/06/28	116	38.49	64	38.41	38.15	52	126,721	0.04%	大買/
2024/06/27	139.1	38.79	118.1	38.53	38.90	21	126,318	0.02%	大買/大賣/
2024/06/26	22	37.82	29	37.99	37.85	-7	124,066	-0.01%
2024/06/25	9	37.40	4.2	37.58	37.75	4.9	123,773	0.00%
2024/06/24	22	37.67	15	38.01	37.75	7	123,715	0.01%
2024/06/21	156	38.05	176.1	37.97	37.85	-20.1	123,167	-0.02%	大買/大賣/
2024/06/20	41	37.66	2	37.53	37.65	39	122,056	0.03%
2024/06/19	115.7	37.61	82.5	37.71	37.90	33.2	121,459	0.03%	大買/
2024/06/18	12.2	37.33	74.3	37.38	37.30	-62.1	120,017	-0.05%
2024/06/17	6.1	36.27	12	36.25	36.20	-5.9	118,232	0.00%
2024/06/14	4.1	36.18	20	36.26	36.15	-15.9	118,286	-0.01%
2024/06/13	39.1	36.50	19	36.56	36.25	20.1	118,244	0.02%
2024/06/12	19	36.47	43	36.77	36.85	-24	118,542	-0.02%
2024/06/11	27	37.00	30.1	37.14	36.70	-3.1	119,852	0.00%
2024/06/07	8.2	36.78	87	36.86	36.90	-78.8	118,617	-0.07%
2024/06/06	35	36.42	186.3	36.07	36.65	-151.3	118,216	-0.13%	大賣/鉅額交易
2024/06/05	9.8	35.66	18	35.74	35.65	-8.2	116,880	-0.01%
2024/06/04	35.2	35.19	17	35.40	35.35	18.2	116,871	0.02%
2024/06/03	54	35.45	2	35.55	35.35	52	115,670	0.04%
2024/05/31	24	35.92	6.2	36.06	35.80	17.8	114,108	0.02%
2024/05/30	9.1	35.92	45.4	36.15	35.65	-36.3	112,072	-0.03%
2024/05/29	62.1	35.91	15.1	36.07	36.05	47	110,599	0.04%
2024/05/28	50.1	36.07	103.8	36.30	36.25	-53.7	108,917	-0.05%	大賣/
2024/05/27	10.5	35.24	71.2	35.50	35.25	-60.7	107,396	-0.06%
2024/05/24	99.1	35.27	28	35.34	35.50	71.1	106,885	0.07%
2024/05/23	43.5	34.67	75.1	34.71	35.20	-31.6	105,857	-0.03%
2024/05/22	66.7	35.45	195	35.59	35.25	-128.4	103,856	-0.12%	大賣/鉅額交易
2024/05/21	42.3	36.08	58.1	35.93	35.75	-15.8	102,547	-0.02%
2024/05/20	130.3	36.99	216.3	36.66	36.40	-86	100,500	-0.09%	大買/大賣/
2024/05/17	42.7	37.37	80.2	37.41	37.40	-37.5	96,928	-0.04%
2024/05/16	25	36.37	83.3	36.80	37.00	-58.2	94,905	-0.06%
2024/05/15	58.3	36.21	50.3	36.13	36.00	8	93,086	0.01%
2024/05/14	39.5	36.48	90	36.58	36.40	-50.5	92,641	-0.05%
2024/05/13	116.9	36.26	119	36.30	36.40	-2.2	91,991	0.00%	大買/大賣/
2024/05/10	464.3	37.06	499.3	37.31	37.60	-35	89,198	-0.04%	大買/大賣/
2024/05/09	93.5	36.31	43.2	36.21	35.90	50.3	85,933	0.06%
2024/05/08	20.3	36.70	33.9	36.86	37.25	-13.6	84,119	-0.02%
2024/05/07	51.1	36.83	78.1	37.21	36.85	-27	82,658	-0.03%
2024/05/06	36	37.76	104.4	38.12	37.35	-68.4	82,642	-0.08%	大賣/
2024/05/03	442	37.85	480.7	38.04	37.70	-38.7	80,797	-0.05%	大買/大賣/
2024/05/02	122.6	37.21	254.8	37.22	37.00	-132.2	76,759	-0.17%	大買/大賣/鉅額交易
2024/04/30	47.2	35.60	39.1	35.75	35.55	8.1	73,569	0.01%
2024/04/29	243.5	36.85	59.5	36.42	36.25	184	72,151	0.26%	大買/鉅額交易
2024/04/26	453.9	35.32	857	35.68	36.65	-403.1	69,521	-0.58%	大買/大賣/鉅額交易
2024/04/25	110.5	34.78	46.2	34.93	34.35	64.4	64,173	0.10%	大買/
2024/04/24	272.5	33.40	376.9	34.28	34.55	-104.4	60,340	-0.17%	大買/大賣/鉅額交易
2024/04/23	24.5	32.42	105.2	32.54	32.60	-80.7	54,767	-0.15%	大賣/
2024/04/22	44.3	31.60	64.1	31.98	31.60	-19.8	52,771	-0.04%
2024/04/19	16.4	31.15	13	31.57	31.10	3.3	51,692	0.01%
2024/04/18	35.9	31.70	13	31.52	31.50	22.9	51,204	0.04%
2024/04/17	40.2	31.02	2.1	31.20	31.00	38	51,019	0.07%
2024/04/16	96	31.15	11	31.07	31.00	85	51,251	0.17%
2024/04/15	24	31.74	4	31.79	31.70	20	50,714	0.04%
2024/04/12	125.5	32.18	6	32.43	32.30	119.5	50,535	0.24%	大買/鉅額交易
2024/04/11	123.1	32.27	164.5	32.65	32.70	-41.4	51,146	-0.08%	大買/大賣/
2024/04/10	34	31.72	100	31.90	31.70	-66	50,017	-0.13%
2024/04/09	103.1	31.26	21.3	31.87	31.85	81.8	51,488	0.16%	大買/
2024/04/08	27	31.17	2.6	31.16	31.15	24.4	55,358	0.04%
2024/04/03	12.1	31.55	0	0.00	31.40	12.1	55,352	0.02%
2024/04/02	23.1	31.98	4	31.90	31.95	19.1	55,172	0.03%
2024/04/01	7	32.28	22	32.38	32.35	-15	55,309	-0.03%
2024/03/29	1	31.70	115	31.76	31.95	-114	54,782	-0.21%	大賣/鉅額交易
2024/03/28	80	31.78	14	31.86	31.60	66	55,315	0.12%
2024/03/27	42	31.64	55.3	31.67	31.70	-13.3	56,306	-0.02%
2024/03/26	76.1	31.06	2	30.95	30.95	74.1	56,274	0.13%
2024/03/25	26.1	31.50	17	31.47	31.40	9.1	56,413	0.02%
2024/03/22	2.1	31.30	5	31.34	31.35	-2.9	57,499	-0.01%
2024/03/21	26	31.13	16	31.08	31.15	10	58,716	0.02%
2024/03/20	127.1	31.31	1	31.05	31.05	126.1	58,705	0.21%	大買/鉅額交易
2024/03/19	7	31.28	65	31.21	31.40	-58	58,636	-0.10%
2024/03/18	7.1	31.20	0	0.00	31.20	7.1	58,848	0.01%
2024/03/15	43.1	31.39	33	31.33	31.35	10.1	59,222	0.02%
2024/03/14	125.1	32.42	31	32.70	31.85	94.1	59,051	0.16%	大買/
2024/03/13	20.1	32.55	4	32.45	32.60	16.1	58,765	0.03%
2024/03/12	27	32.47	109.2	32.51	32.65	-82.2	59,807	-0.14%	大賣/
2024/03/11	37.1	32.02	5	31.95	31.90	32.1	58,960	0.05%
2024/03/08	11.2	31.79	83.1	31.84	32.05	-71.9	58,766	-0.12%
2024/03/07	35.2	31.32	20.1	31.26	31.25	15.1	58,266	0.03%
2024/03/06	13.2	31.07	8	31.10	31.05	5.2	58,457	0.01%
2024/03/05	10.2	31.40	47	31.41	31.25	-36.8	59,067	-0.06%
2024/03/04	10.1	30.96	62	31.04	31.10	-51.9	59,580	-0.09%
2024/03/01	46.2	31.12	0	31.20	31.05	46.2	60,142	0.08%
2024/02/29	20	31.30	9	31.31	31.45	11	60,698	0.02%
2024/02/27	65	30.87	3.7	30.80	30.70	61.4	61,743	0.10%
2024/02/26	1	31.00	0	0.00	31.05	1	62,874	0.00%
2024/02/23	47.2	30.96	6	30.82	30.80	41.2	63,945	0.06%
2024/02/22	37.1	31.26	5	31.27	31.20	32.1	64,466	0.05%
2024/02/21	47	31.51	8	31.54	31.45	39	65,910	0.06%
2024/02/20	7.3	31.34	16	31.35	31.40	-8.7	68,022	-0.01%
2024/02/19	13	31.53	11	31.45	31.50	2	72,345	0.00%
2024/02/16	1	31.45	1.1	31.56	31.55	-0.1	73,630	0.00%
2024/02/15	38.2	31.32	0.1	31.31	31.35	38.1	74,006	0.05%
2024/02/05	6.2	32.17	19	32.16	32.25	-12.9	74,070	-0.02%
2024/02/02	47.2	31.96	22.2	31.97	31.90	24.9	73,920	0.03%
2024/02/01	0	0.00	21.3	31.95	32.05	-21.3	74,481	-0.03%
2024/01/31	6.2	31.54	23	31.57	31.60	-16.8	75,321	-0.02%
2024/01/30	46	31.76	8	31.72	31.70	38	75,716	0.05%
2024/01/29	252.2	32.00	62.2	31.97	31.90	190	76,658	0.25%	大買/鉅額交易
2024/01/26	58.3	30.39	11.7	30.36	30.40	46.6	76,637	0.06%
2024/01/25	31	30.83	11.5	30.97	30.75	19.5	77,227	0.03%
2024/01/24	13.1	31.05	2.7	31.04	31.05	10.4	78,315	0.01%
2024/01/23	39.5	30.42	5.4	30.49	30.50	34.1	78,079	0.04%
2024/01/22	84.3	30.73	49	30.65	30.55	35.3	77,571	0.05%
2024/01/19	15.5	31.18	13.5	31.50	31.10	2	76,903	0.00%
2024/01/18	42.6	31.35	9.3	31.55	31.75	33.3	76,682	0.04%
2024/01/17	38.1	31.32	7.2	31.37	31.05	30.9	76,761	0.04%
2024/01/16	7.2	31.57	12.1	31.60	31.50	-5	76,676	-0.01%
2024/01/15	21.2	31.94	1	32.00	31.80	20.2	76,739	0.03%
2024/01/12	9.5	32.59	14	32.63	32.50	-4.5	76,555	-0.01%
2024/01/11	12	32.30	4.2	32.34	32.25	7.8	76,559	0.01%
2024/01/10	14.5	32.16	155.1	32.06	32.00	-140.6	76,706	-0.18%	大賣/鉅額交易
2024/01/09	6.4	32.59	15.2	32.63	32.70	-8.9	77,020	-0.01%
2024/01/08	4.1	32.65	18.2	32.57	32.55	-14	77,513	-0.02%
2024/01/05	30.8	33.15	111	32.91	32.65	-80.3	77,423	-0.10%	大賣/
2024/01/04	15.2	33.29	20	33.35	33.50	-4.8	76,715	-0.01%
2024/01/03	79.8	33.25	68.2	33.24	32.95	11.7	75,922	0.02%
2024/01/02	65.7	33.14	133.4	33.18	33.50	-67.6	74,920	-0.09%	大賣/
2023/12/29	2	31.53	1	31.45	31.45	1	71,841	0.00%
2023/12/28	28	31.10	14	31.25	31.25	14	72,220	0.02%
2023/12/27	55	31.20	162	31.12	31.10	-107	72,744	-0.15%	大賣/鉅額交易
2023/12/26	13	31.74	3.1	31.70	31.60	9.9	72,586	0.01%
2023/12/25	4	31.81	21.7	31.81	31.75	-17.7	72,568	-0.02%
2023/12/22	21	31.79	29.1	31.90	31.90	-8.1	72,029	-0.01%
2023/12/21	2.7	31.00	39.1	30.68	31.15	-36.4	70,927	-0.05%
2023/12/20	84	30.49	21.1	30.47	30.60	62.9	71,212	0.09%
2023/12/19	28.2	30.10	29	30.36	30.15	-0.8	71,294	0.00%
2023/12/18	18.3	30.88	141	31.31	30.85	-122.7	70,708	-0.17%	大賣/鉅額交易
2023/12/15	18	31.77	26.2	31.76	31.75	-8.2	69,651	-0.01%
2023/12/14	1	31.70	21.6	31.70	31.75	-20.6	69,475	-0.03%
2023/12/13	11.5	31.66	9	31.60	31.65	2.5	69,112	0.00%
2023/12/12	15	31.72	20.2	32.09	31.80	-5.2	69,164	-0.01%
2023/12/11	77.3	32.09	11	32.07	32.05	66.3	68,982	0.10%
2023/12/08	63	32.52	87.6	32.62	32.35	-24.5	68,618	-0.04%
2023/12/07	223.5	31.95	29.2	32.01	32.20	194.3	66,999	0.29%	大買/鉅額交易
2023/12/06	13	31.54	3.1	31.54	31.45	9.9	66,029	0.01%
2023/12/05	42.1	31.47	2	31.20	31.15	40.1	66,173	0.06%
2023/12/04	11	31.63	10.2	31.49	31.50	0.8	66,169	0.00%
2023/12/01	15.1	31.17	5	31.25	31.10	10.1	65,686	0.02%
2023/11/30	9	31.05	40	31.00	31.30	-31	65,686	-0.05%
2023/11/29	50.2	31.07	15	31.00	31.00	35.2	65,306	0.05%
2023/11/28	15	31.27	71.2	31.50	31.45	-56.2	65,224	-0.09%
2023/11/27	72.2	31.12	64	31.41	30.90	8.2	65,471	0.01%
2023/11/24	64.3	31.46	28.3	31.33	31.25	36	65,628	0.05%
2023/11/22	60	31.59	44	31.87	31.50	16	64,365	0.02%
2023/11/21	9	31.48	24	31.45	31.40	-15	64,286	-0.02%
2023/11/20	21.5	31.36	30.1	31.36	31.55	-8.6	64,113	-0.01%
2023/11/17	65.2	32.13	43.2	32.26	32.15	22	64,029	0.03%
2023/11/16	63.2	31.51	110.5	31.51	32.00	-47.2	63,345	-0.07%	大賣/
2023/11/15	6	29.90	51.2	30.27	30.25	-45.2	59,406	-0.08%
2023/11/14	11.1	29.41	1	29.35	29.35	10.1	58,775	0.02%
2023/11/13	11.3	29.51	5	29.65	29.55	6.3	59,111	0.01%
2023/11/10	106	29.68	69	29.76	29.70	37	59,378	0.06%	大買/
2023/11/09	165	29.20	158.2	29.55	29.65	6.8	60,167	0.01%	大買/大賣/
2023/11/08	72.1	29.69	12	29.38	29.25	60.1	61,041	0.10%
2023/11/07	29.4	29.68	16	29.65	29.60	13.4	62,144	0.02%
2023/11/06	26	30.19	6	30.47	30.10	20	62,457	0.03%
2023/11/03	13	29.55	95.8	29.92	30.00	-82.8	62,082	-0.13%
2023/11/02	70	28.79	56	28.74	28.85	14	61,123	0.02%
2023/11/01	12	28.36	36.7	28.25	28.60	-24.7	61,576	-0.04%
2023/10/31	23.1	27.57	32.2	27.80	27.40	-9.1	60,577	-0.02%
2023/10/30	13.1	27.38	2	27.40	27.40	11.1	61,133	0.02%
2023/10/27	6.1	27.89	18.4	27.91	27.85	-12.3	61,465	-0.02%
2023/10/26	8.1	27.51	10.9	27.79	27.30	-2.8	61,540	0.00%
2023/10/25	15.1	27.61	16	27.59	27.55	-0.9	61,614	0.00%
2023/10/24	287	27.31	115.2	27.50	27.70	171.8	62,275	0.28%	大買/大賣/鉅額交易
2023/10/23	49	27.24	34.6	26.98	27.20	14.4	62,462	0.02%
2023/10/20	65.5	26.42	22	26.48	26.50	43.5	62,627	0.07%
2023/10/19	98	26.79	111.1	26.67	26.95	-13.1	62,571	-0.02%	大賣/
2023/10/18	132.1	27.23	123.1	26.90	26.60	9	63,031	0.01%	大買/大賣/
2023/10/17	34.5	27.10	48	27.32	26.85	-13.5	63,796	-0.02%
2023/10/16	41.6	27.68	87	27.50	27.50	-45.4	64,578	-0.07%
2023/10/13	6.2	28.74	0	0.00	28.70	6.2	64,736	0.01%
2023/10/12	10	29.05	18.6	29.12	29.20	-8.6	65,477	-0.01%
2023/10/11	56.5	28.49	20	28.80	28.35	36.5	68,256	0.05%
2023/10/06	91.3	29.37	45	29.34	29.25	46.3	70,395	0.07%
2023/10/05	86	30.08	17.9	29.81	29.75	68.2	71,183	0.10%
2023/10/04	11.3	28.47	16	28.45	28.30	-4.7	71,694	-0.01%
2023/10/03	40.6	28.94	82.1	29.02	28.90	-41.5	71,898	-0.06%
2023/10/02	34.1	29.56	2.1	29.75	29.45	32	72,665	0.04%
2023/09/28	8	29.88	9	29.89	29.75	-1	73,856	0.00%
2023/09/27	26	30.04	16.1	29.97	30.00	10	77,735	0.01%
2023/09/26	3	29.80	6	29.75	29.75	-3	78,753	0.00%
2023/09/25	76.8	30.30	2.2	30.17	30.00	74.6	80,116	0.09%
2023/09/22	55.2	29.39	18.2	29.48	29.65	37	80,792	0.05%
2023/09/21	13	29.72	19	29.88	29.60	-6	82,446	-0.01%
2023/09/20	22.1	30.08	108	30.00	29.95	-85.9	84,301	-0.10%	大賣/
2023/09/19	37.1	30.39	10.4	30.31	30.25	26.7	87,030	0.03%
2023/09/18	36	30.66	0.1	30.65	30.50	35.9	88,705	0.04%
2023/09/15	75.2	30.77	13	30.65	30.65	62.2	90,329	0.07%
2023/09/14	29.2	30.49	18.1	30.55	30.80	11.2	91,828	0.01%
2023/09/13	10.1	30.45	0	0.00	30.70	10.1	93,299	0.01%
2023/09/12	3	30.75	1.4	30.91	30.70	1.6	97,478	0.00%
2023/09/11	92.5	30.55	11	30.88	30.35	81.5	104,860	0.08%
2023/09/08	75.3	31.08	1	31.05	30.95	74.3	110,902	0.07%
2023/09/07	36.3	31.39	1	31.55	31.25	35.3	112,551	0.03%
2023/09/06	23	31.81	1	31.85	31.65	22	114,490	0.02%
2023/09/05	38.1	31.82	7	32.08	31.80	31.1	115,443	0.03%
2023/09/04	9.1	31.85	4.3	32.06	32.05	4.8	117,118	0.00%
2023/09/01	4	32.06	31.3	32.08	32.00	-27.3	118,249	-0.02%
2023/08/31	33.3	31.59	6	31.85	31.50	27.3	119,485	0.02%
2023/08/30	30.2	32.13	21	31.88	31.80	9.2	120,792	0.01%
2023/08/29	14	32.42	20	32.26	32.30	-6	123,359	0.00%
2023/08/28	62.2	32.44	1	32.60	32.05	61.2	127,421	0.05%
2023/08/25	30.1	33.37	57	33.31	33.05	-26.9	128,346	-0.02%
2023/08/24	51.1	33.36	17	33.28	33.30	34.1	129,959	0.03%
2023/08/23	35.3	33.81	23	34.20	33.30	12.3	133,086	0.01%
2023/08/22	33	34.15	44.4	34.29	33.90	-11.4	134,378	-0.01%
2023/08/21	6.1	33.04	4	33.04	33.00	2.1	135,442	0.00%
2023/08/18	29	33.49	2.6	33.97	33.20	26.4	136,919	0.02%
2023/08/17	31	33.73	12	33.43	33.50	19	139,316	0.01%
2023/08/16	6.3	33.47	46	33.48	33.50	-39.7	142,573	-0.03%
2023/08/15	25	34.42	24	34.51	34.15	1	147,078	0.00%
2023/08/14	47.7	34.37	12	34.66	34.10	35.7	146,864	0.02%
2023/08/11	57.4	35.63	35.2	36.09	35.55	22.2	145,727	0.02%
2023/08/10	29	35.64	32.1	36.31	36.60	-3.1	144,313	0.00%
2023/08/09	17	36.36	26.6	36.75	36.15	-9.6	143,920	-0.01%
2023/08/08	17	35.89	19.8	36.09	35.80	-2.8	143,707	0.00%
2023/08/07	49.8	34.85	5	34.85	35.05	44.8	144,189	0.03%
2023/08/04	8.2	36.42	35	36.43	36.45	-26.8	144,425	-0.02%
2023/08/02	41.8	36.84	4	37.15	36.70	37.8	144,143	0.03%
2023/08/01	21	37.24	7.4	37.20	37.40	13.6	143,342	0.01%
2023/07/31	23.3	36.82	9	36.67	36.75	14.3	142,690	0.01%
2023/07/28	8.1	37.43	18	37.35	37.55	-9.9	142,083	-0.01%
2023/07/27	25	37.46	37.2	37.66	37.85	-12.2	141,456	-0.01%
2023/07/26	17.1	37.54	18.4	37.29	37.10	-1.4	140,464	0.00%
2023/07/25	5	36.97	10.1	36.83	36.90	-5.1	139,896	0.00%
2023/07/24	12.6	36.69	16	36.73	36.75	-3.4	139,784	0.00%
2023/07/21	26.1	37.45	13	37.58	37.10	13.1	139,327	0.01%
2023/07/20	37.2	37.19	30.7	37.39	37.55	6.5	138,483	0.00%
2023/07/19	43.1	36.40	29.3	36.19	36.10	13.9	136,849	0.01%
2023/07/18	11.3	37.06	13.6	37.50	37.40	-2.3	134,997	0.00%
2023/07/17	22.5	37.08	8.7	37.04	37.05	13.7	133,707	0.01%
2023/07/14	140.6	37.51	84.2	37.29	37.05	56.4	132,464	0.04%	大買/
2023/07/13	154.7	40.01	44.1	39.91	39.75	110.6	128,916	0.09%	大買/鉅額交易
2023/07/12	18.2	40.71	71.2	40.83	40.90	-53	126,050	-0.04%
2023/07/11	13.1	40.58	29	40.37	40.30	-15.9	124,580	-0.01%
2023/07/10	35.6	39.99	21	39.86	39.70	14.6	123,196	0.01%
2023/07/07	5.1	39.87	3	40.03	39.80	2.1	122,274	0.00%
2023/07/06	71.7	39.53	61.1	39.50	39.80	10.6	120,638	0.01%
2023/07/05	121.1	41.05	61.4	41.21	40.00	59.7	118,877	0.05%	大買/
2023/07/04	55	40.19	44.2	40.34	40.20	10.8	114,639	0.01%
2023/07/03	38.1	39.74	59.1	40.01	40.10	-21	113,426	-0.02%
2023/06/30	26.2	39.94	121	40.17	39.80	-94.8	111,771	-0.08%	大賣/
2023/06/29	41.1	40.33	14	40.30	40.45	27.1	110,353	0.02%
2023/06/28	48.2	40.96	71.4	40.51	41.25	-23.2	108,199	-0.02%
2023/06/27	69.3	39.45	41	39.34	39.20	28.3	105,885	0.03%
2023/06/26	22.1	40.69	19.2	40.81	41.35	2.9	102,709	0.00%
2023/06/21	25.1	40.26	32.2	40.41	40.45	-7.1	100,689	-0.01%
2023/06/20	86.3	40.80	87.6	40.44	39.85	-1.3	98,829	0.00%
2023/06/19	30.2	41.00	39	41.05	40.70	-8.8	96,875	-0.01%
2023/06/16	74.5	41.12	98.2	40.93	40.20	-23.7	94,814	-0.03%
2023/06/15	194.4	40.82	173	40.96	41.35	21.4	90,125	0.02%	大買/大賣/
2023/06/14	123	38.73	164.1	38.83	39.65	-41.1	82,366	-0.05%	大買/大賣/
2023/06/13	33.1	35.54	85	35.95	36.20	-51.9	76,265	-0.07%
2023/06/12	72.3	34.75	173.2	34.74	34.85	-100.9	74,525	-0.14%	大賣/
2023/06/09	27	36.07	37	36.17	35.85	-10	73,552	-0.01%
2023/06/08	15	35.44	46.2	35.56	35.90	-31.2	72,502	-0.04%
2023/06/07	15	35.79	34	36.20	35.60	-19	71,507	-0.03%
2023/06/06	10	36.00	17	36.14	35.85	-7	70,950	-0.01%
2023/06/05	30.4	35.79	53.1	35.89	35.55	-22.7	69,179	-0.03%
2023/06/02	80.4	36.43	44.7	36.36	36.45	35.7	67,042	0.05%
2023/06/01	59.3	35.15	87	35.10	36.00	-27.7	63,771	-0.04%
2023/05/31	19	33.92	55.1	33.96	33.95	-36.1	59,325	-0.06%
2023/05/30	35.3	33.67	54.4	33.70	33.55	-19.1	57,565	-0.03%
2023/05/29	47.4	33.29	76.3	33.49	33.60	-29	55,237	-0.05%
2023/05/26	16.1	32.26	38	32.34	32.30	-21.9	51,682	-0.04%
2023/05/25	51.4	31.31	209	31.13	31.55	-157.6	49,054	-0.32%	大賣/鉅額交易
2023/05/24	15.2	30.81	10	30.85	31.00	5.2	47,021	0.01%
2023/05/23	43.1	30.59	89.6	30.82	30.35	-46.5	45,941	-0.10%
2023/05/22	68	30.16	153.3	30.24	30.70	-85.3	44,192	-0.19%	大賣/
2023/05/19	97	30.06	127.4	29.22	29.60	-30.4	41,175	-0.07%	大賣/
2023/05/18	8	28.29	21	28.30	28.30	-13	38,279	-0.03%
2023/05/17	10	28.07	3	28.05	28.05	7	37,791	0.02%
2023/05/16	0	0.00	32	28.24	28.05	-32	37,987	-0.08%
2023/05/15	25	27.96	9.5	28.12	27.80	15.5	37,331	0.04%
2023/05/12	18	27.54	12	27.66	28.00	6	37,146	0.02%
2023/05/11	11	27.70	72	27.73	27.65	-61	36,393	-0.17%
2023/05/10	4.8	28.16	28.1	28.35	28.00	-23.3	35,316	-0.07%
2023/05/09	0	0.00	18	27.24	27.15	-18	33,860	-0.05%
2023/05/08	50	27.25	29	27.23	27.20	21	34,082	0.06%
2023/05/05	42	27.05	1	27.10	27.05	41	34,171	0.12%
2023/05/04	0.1	27.00	2	26.90	26.95	-1.9	35,153	-0.01%
2023/05/03	0	0.00	12	27.11	27.10	-12	36,710	-0.03%
2023/05/02	0	0.00	5	26.93	27.05	-5	37,136	-0.01%
2023/04/28	6	26.60	17	26.76	26.85	-11	37,564	-0.03%
2023/04/27	27	26.48	13.1	26.32	26.35	14	37,696	0.04%
2023/04/26	8.2	25.29	7.2	25.50	25.55	1	37,400	0.00%
2023/04/25	16	25.78	27	25.81	25.65	-11	37,844	-0.03%
2023/04/24	101	25.95	5	26.01	25.95	96	37,892	0.25%	大買/
2023/04/21	4.1	26.07	5.1	26.10	26.00	-1	38,839	0.00%
2023/04/20	25.1	26.39	0	0.00	26.25	25.1	38,808	0.06%
2023/04/19	13	26.78	0	0.00	26.65	13	38,802	0.03%
2023/04/18	28	26.73	14	26.75	26.65	14	38,736	0.04%
2023/04/17	11	27.02	0.5	27.10	27.05	10.5	38,771	0.03%
2023/04/14	25.1	27.24	7	27.33	27.30	18.1	38,614	0.05%
2023/04/13	30	27.38	36.1	27.36	27.25	-6.1	38,894	-0.02%
2023/04/12	8	26.66	2	26.63	26.60	6	38,246	0.02%
2023/04/11	0	0.00	4	26.73	26.80	-4	38,461	-0.01%
2023/04/10	32	26.60	2	26.55	26.55	30	38,782	0.08%
2023/04/07	7	26.51	0	0.00	26.50	7	40,130	0.02%
2023/04/06	3	26.48	0	0.00	26.45	3	40,482	0.01%
2023/03/31	44	26.87	1	27.00	26.85	43	40,614	0.11%
2023/03/30	10	26.98	0	0.00	27.00	10	41,445	0.02%
2023/03/29	11	27.15	34.1	27.19	27.15	-23.1	41,579	-0.06%
2023/03/28	9	26.94	19	26.97	26.70	-10	41,740	-0.02%
2023/03/27	3	26.40	5	26.45	26.60	-2	41,880	0.00%
2023/03/24	6	26.47	0	0.00	26.40	6	42,583	0.01%
2023/03/23	2	26.60	2	26.68	26.60	0	43,448	0.00%
2023/03/22	19	26.34	13	26.57	26.60	6	43,569	0.01%
2023/03/21	9	26.24	8	26.21	26.15	1	43,636	0.00%
2023/03/20	2	26.13	0	0.00	26.20	2	43,926	0.00%
2023/03/17	10	25.96	61	25.93	26.10	-51	44,419	-0.11%
2023/03/16	34.4	26.02	14	25.96	25.75	20.4	44,575	0.05%
2023/03/15	24	26.76	13	26.95	26.70	11	44,489	0.02%
2023/03/14	78.4	26.79	12	26.59	26.50	66.4	45,546	0.15%
2023/03/13	13.2	27.29	49	27.44	27.80	-35.8	45,381	-0.08%
2023/03/10	35.4	27.79	42	28.04	27.70	-6.6	45,249	-0.01%
2023/03/09	4	28.61	5	28.70	28.75	-1	44,861	0.00%
2023/03/08	2.1	28.15	21	28.20	28.30	-19	45,229	-0.04%
2023/03/07	3	28.30	3.3	28.31	28.30	-0.3	47,061	0.00%
2023/03/06	62	28.43	8	28.43	28.30	54	47,196	0.11%
2023/03/03	16	28.49	0	0.00	28.35	16	47,463	0.03%
2023/03/02	7.4	28.32	7.1	28.42	28.30	0.3	47,514	0.00%
2023/03/01	21.3	28.04	35	28.11	28.05	-13.7	47,400	-0.03%
2023/02/24	25.3	28.36	4	28.35	28.30	21.3	47,038	0.05%
2023/02/23	15.1	28.58	21	28.56	28.55	-5.9	46,949	-0.01%
2023/02/22	53	28.50	8	28.48	28.50	45	47,364	0.10%
2023/02/21	93.8	29.27	56	28.96	28.90	37.8	46,997	0.08%
2023/02/20	19.6	30.01	25.1	30.08	29.60	-5.5	46,359	-0.01%
2023/02/17	45	29.35	31	29.45	29.30	14	45,261	0.03%
2023/02/16	48.5	28.91	63.5	29.67	29.70	-15	44,632	-0.03%
2023/02/15	9.1	28.65	1.8	28.86	28.50	7.3	42,653	0.02%
2023/02/14	13	28.82	7	28.82	28.85	6	42,477	0.01%
2023/02/13	15.1	28.53	3	28.57	28.20	12.1	42,233	0.03%
2023/02/10	15.1	28.41	2	28.63	28.45	13.1	43,516	0.03%
2023/02/09	1	29.05	2	29.03	29.05	-1	44,094	0.00%
2023/02/08	6	29.15	6	29.06	29.10	0	44,902	0.00%
2023/02/07	0.5	29.35	14	29.20	29.20	-13.5	44,953	-0.03%
2023/02/06	12	29.55	32.4	29.40	29.45	-20.4	44,848	-0.05%
2023/02/03	12	29.48	18	29.33	29.30	-6	44,870	-0.01%
2023/02/02	40	29.44	12.7	29.37	29.35	27.3	44,917	0.06%
2023/02/01	20.4	29.61	26	29.69	29.95	-5.6	44,696	-0.01%
2023/01/31	1	29.00	16.3	29.03	29.00	-15.3	43,648	-0.04%
2023/01/30	1.1	28.57	10	28.72	28.90	-8.9	43,543	-0.02%
2023/01/17	10.3	28.30	12	28.28	28.40	-1.7	43,399	0.00%
2023/01/16	8	28.60	2	28.53	28.50	6	43,402	0.01%
2023/01/13	1.1	28.68	25.2	28.63	28.65	-24.1	43,940	-0.05%
2023/01/12	4	28.33	0	0.00	28.35	4	44,024	0.01%
2023/01/11	54	28.76	49	28.52	28.35	5	44,394	0.01%
2023/01/10	3	28.40	3	28.42	28.30	0	44,381	0.00%
2023/01/09	2	28.23	3	28.43	28.30	-1	46,172	0.00%
2023/01/06	2	28.00	0	0.00	28.05	2	49,267	0.00%
2023/01/05	13	28.28	2	28.00	28.00	11	51,311	0.02%
2023/01/04	1	28.15	5	28.17	28.20	-4	51,783	-0.01%
2023/01/03	11.2	27.64	30	27.46	28.15	-18.8	52,440	-0.04%
2022/12/30	3	28.15	6.5	28.38	28.15	-3.5	52,944	-0.01%
2022/12/29	18.1	27.94	43	27.82	28.15	-24.9	53,529	-0.05%
2022/12/28	5.1	28.24	5	28.47	28.20	0.1	53,881	0.00%
2022/12/27	51.1	29.07	56.3	29.14	28.45	-5.2	54,409	-0.01%
2022/12/26	84.1	28.40	14	28.37	28.15	70.1	53,802	0.13%
2022/12/23	28	28.14	58	28.25	28.10	-30	55,178	-0.05%
2022/12/22	31	28.60	58.1	28.58	28.70	-27.1	56,577	-0.05%
2022/12/21	18	27.48	4.2	27.60	27.65	13.8	59,244	0.02%
2022/12/20	70.1	27.93	28	27.85	27.05	42.1	61,158	0.07%
2022/12/19	27	28.51	1	28.00	27.95	26	61,954	0.04%
2022/12/16	43	28.68	40	28.71	28.60	3	64,207	0.00%
2022/12/15	8	28.67	53	28.58	28.75	-45	67,528	-0.07%
2022/12/13	15.1	27.85	4.1	27.77	27.75	11	69,617	0.02%
2022/12/12	7	28.31	2	28.05	28.05	5	70,120	0.01%
2022/12/09	5	28.55	27	28.42	28.35	-22	70,747	-0.03%
2022/12/08	23	28.01	1	28.10	28.05	22	70,674	0.03%
2022/12/07	7	27.57	17	27.93	28.00	-10	70,633	-0.01%
2022/12/06	80.2	28.23	44	28.21	27.80	36.2	70,668	0.05%
2022/12/05	62	28.31	58.4	28.24	28.40	3.6	70,019	0.01%
2022/12/02	79	27.81	16	27.73	27.60	63	69,224	0.09%
2022/12/01	50.5	27.87	36	27.75	27.80	14.5	69,356	0.02%
2022/11/30	39.4	27.79	43.2	27.87	27.95	-3.8	69,041	-0.01%
2022/11/29	70.2	27.50	159.9	27.55	28.30	-89.7	68,147	-0.13%	大賣/
2022/11/28	11	26.15	10	26.35	26.25	1	67,058	0.00%
2022/11/25	40.1	26.35	24.2	26.45	26.05	15.9	67,650	0.02%
2022/11/24	40	26.11	10.3	26.25	26.15	29.7	68,509	0.04%
2022/11/23	1.1	25.96	10	25.98	26.05	-8.9	68,800	-0.01%
2022/11/22	14	25.80	2	26.00	25.70	12	70,333	0.02%
2022/11/21	38.1	25.90	3	25.70	25.75	35.1	73,699	0.05%
2022/11/18	40	26.45	41	26.48	26.25	-1	73,689	0.00%
2022/11/17	4	25.95	19.1	26.00	25.95	-15.1	73,278	-0.02%
2022/11/16	27	25.88	8.1	25.88	25.75	18.9	73,327	0.03%
2022/11/15	38.1	26.06	56.1	26.11	26.05	-18	73,378	-0.02%
2022/11/14	26	25.87	33.2	26.07	26.05	-7.2	73,582	-0.01%
2022/11/11	11.1	26.09	30	26.02	25.70	-18.9	73,390	-0.03%
2022/11/10	8.1	25.53	3	25.55	25.50	5.1	73,202	0.01%
2022/11/09	40.1	25.66	24.2	25.65	25.55	16	73,752	0.02%
2022/11/08	55.2	25.93	87	25.68	25.40	-31.9	73,733	-0.04%
2022/11/07	19.2	24.52	3	24.63	24.50	16.2	72,819	0.02%
2022/11/04	9	25.00	66	24.67	25.00	-57	72,333	-0.08%
2022/11/03	8	23.34	7.2	23.41	23.35	0.8	71,899	0.00%
2022/11/02	6	23.84	26	24.07	23.75	-20	72,104	-0.03%
2022/11/01	11.4	23.56	8	23.76	23.85	3.4	72,271	0.00%
2022/10/31	13	23.72	4	23.41	23.40	9	72,665	0.01%
2022/10/28	18	23.94	23	24.08	23.65	-5	73,739	-0.01%
2022/10/27	113	23.44	121	23.24	23.75	-8	73,993	-0.01%	大買/大賣/
2022/10/26	3	22.88	3	23.02	22.90	0	74,386	0.00%
2022/10/25	21.3	23.17	14	23.12	23.10	7.3	74,883	0.01%
2022/10/24	18	23.74	15	23.73	23.40	3	75,085	0.00%
2022/10/21	23.6	23.69	21	23.43	23.15	2.6	75,819	0.00%
2022/10/20	67.8	23.27	69.2	23.08	23.50	-1.4	75,858	0.00%
2022/10/19	4.1	24.20	1	24.10	24.10	3.1	75,776	0.00%
2022/10/18	23	24.46	26	24.67	24.30	-3	75,727	0.00%
2022/10/17	184.2	23.33	192.6	23.41	24.25	-8.4	75,545	-0.01%	大買/大賣/
2022/10/14	451.1	24.59	418.5	24.48	24.35	32.6	75,165	0.04%	大買/大賣/
2022/10/13	86.3	25.71	28	25.22	25.15	58.3	73,789	0.08%
2022/10/12	8.5	27.96	4	28.06	27.90	4.5	74,013	0.01%
2022/10/11	47.1	27.94	13.5	27.98	28.10	33.6	74,680	0.04%
2022/10/07	26	29.10	33	28.95	29.15	-7	75,082	-0.01%
2022/10/06	29	28.56	14	28.42	28.60	15	75,752	0.02%
2022/10/05	27	28.12	75	27.99	27.85	-48	78,491	-0.06%
2022/10/04	67	28.19	36	28.17	27.90	31	79,377	0.04%
2022/10/03	10	28.17	15.1	27.97	28.00	-5.1	79,710	-0.01%
2022/09/30	56.6	27.80	20.2	28.22	28.20	36.4	80,772	0.05%
2022/09/29	32	28.60	31.7	28.88	28.80	0.3	81,050	0.00%
2022/09/28	64	28.51	12.3	29.00	27.90	51.7	80,807	0.06%
2022/09/27	34.1	30.85	27	31.51	31.00	7.1	79,397	0.01%
2022/09/26	28.1	31.87	0	0.00	31.85	28.1	79,096	0.04%
2022/09/23	86.4	33.34	41	33.19	32.75	45.4	80,227	0.06%
2022/09/22	245.1	35.00	230.9	35.32	33.90	14.2	79,488	0.02%	大買/大賣/
2022/09/21	8.1	34.66	30	34.85	35.10	-21.9	76,689	-0.03%
2022/09/20	59.2	34.75	150.4	34.75	35.10	-91.3	76,762	-0.12%	大賣/
2022/09/19	13.5	34.05	12.1	34.07	33.95	1.4	76,251	0.00%
2022/09/16	8.2	34.03	3	34.03	33.95	5.2	77,260	0.01%
2022/09/15	5	33.58	5	33.83	33.75	0	78,936	0.00%
2022/09/14	25.1	33.20	1.1	33.25	33.45	24	82,255	0.03%
2022/09/13	30	33.88	4.1	33.80	33.85	25.9	84,598	0.03%
2022/09/12	8.1	33.84	5.2	33.89	33.90	3	86,097	0.00%
2022/09/08	8	32.94	70	33.24	33.15	-62	89,164	-0.07%
2022/09/07	3.4	32.28	11.1	32.21	32.20	-7.7	90,172	-0.01%
2022/09/06	3	32.80	3	33.37	32.70	0	90,728	0.00%
2022/09/05	8.1	32.83	1	32.60	32.60	7.1	92,084	0.01%
2022/09/02	22.1	33.19	40	33.11	32.80	-17.9	93,294	-0.02%
2022/09/01	31.1	33.77	29.1	33.76	33.65	2.1	94,256	0.00%
2022/08/31	13	33.77	43.5	33.70	33.75	-30.5	94,305	-0.03%
2022/08/30	3.1	33.04	7	33.22	33.00	-3.9	94,290	0.00%
2022/08/29	146.3	33.08	19	32.82	32.60	127.3	95,204	0.13%	大買/鉅額交易
2022/08/26	160	34.30	232	34.11	34.15	-72	95,233	-0.08%	大買/大賣/
2022/08/25	1	31.85	4	32.04	31.85	-3	94,523	0.00%
2022/08/24	5	31.68	9.5	31.69	31.55	-4.5	95,461	0.00%
2022/08/23	7	31.82	6	31.90	31.80	1	100,430	0.00%
2022/08/22	14	31.40	25	31.75	32.00	-11	102,627	-0.01%
2022/08/19	22.1	31.88	19	31.90	31.70	3.1	103,937	0.00%
2022/08/18	0	0.00	27	32.22	32.30	-27	105,384	-0.03%
2022/08/17	16	32.26	24	32.26	32.20	-8	107,044	-0.01%
2022/08/16	16	32.00	14	32.16	32.10	2	107,782	0.00%
2022/08/15	16.1	31.48	8	31.52	31.60	8.1	108,796	0.01%
2022/08/12	9	31.71	10	31.69	31.75	-1	109,850	0.00%
2022/08/11	15	32.01	7	32.13	31.95	8	112,567	0.01%
2022/08/10	6	31.64	4	31.70	31.65	2	113,440	0.00%
2022/08/09	18	31.81	27	31.69	31.60	-9	114,936	-0.01%
2022/08/08	17	31.57	20	31.59	31.65	-3	116,329	0.00%
2022/08/05	24	31.29	5.3	31.65	31.70	18.7	119,333	0.02%
2022/08/04	38.1	30.26	54	30.01	30.55	-15.9	123,675	-0.01%
2022/08/03	55.1	30.85	12	30.86	30.75	43.1	124,038	0.03%
2022/08/02	57.8	31.85	12	31.73	31.55	45.8	124,855	0.04%
2022/08/01	29.3	33.26	2	33.68	32.95	27.3	125,884	0.02%
2022/07/29	1	33.90	16	33.91	33.90	-15	126,359	-0.01%
2022/07/28	32.1	34.20	37	33.86	33.60	-4.9	127,707	0.00%
2022/07/27	31.1	34.29	8.5	34.19	34.30	22.6	128,412	0.02%
2022/07/26	5	33.79	18	34.09	33.80	-13	130,003	-0.01%
2022/07/25	7	33.69	16	33.78	33.95	-9	132,455	-0.01%
2022/07/22	22.1	34.04	31.5	33.97	34.15	-9.4	133,787	-0.01%
2022/07/21	24	34.05	38.6	33.99	34.25	-14.6	136,095	-0.01%
2022/07/20	64	34.26	20	34.13	34.00	44	138,831	0.03%
2022/07/19	30	33.85	57.5	33.83	34.15	-27.5	139,958	-0.02%
2022/07/18	23	33.15	29	33.13	33.15	-6	140,182	0.00%
2022/07/15	29.4	32.35	10.1	32.32	32.35	19.3	140,536	0.01%
2022/07/14	23.2	32.92	9.5	32.91	32.90	13.7	142,385	0.01%
2022/07/13	98	33.62	136.5	33.43	33.00	-38.5	143,843	-0.03%	大賣/
2022/07/12	23.7	31.70	31	31.79	31.65	-7.3	144,495	-0.01%
2022/07/11	18.3	32.76	39.1	32.59	32.80	-20.8	147,671	-0.01%
2022/07/08	49.3	32.42	127.2	32.46	32.10	-77.8	154,058	-0.05%	大賣/
2022/07/07	1	31.46	66.3	31.95	32.40	-65.2	161,643	-0.04%
2022/07/06	19.7	31.87	7	31.71	31.60	12.7	163,831	0.01%
2022/07/05	31.1	31.70	374	31.83	32.30	-342.9	165,592	-0.21%	大賣/鉅額交易
2022/07/04	27	30.91	54.1	30.98	31.05	-27.1	166,621	-0.02%
2022/07/01	27.3	30.07	33	30.79	29.75	-5.7	168,453	0.00%
2022/06/30	64	31.64	28.1	31.66	31.65	35.9	168,841	0.02%
2022/06/29	22	31.29	26	31.45	31.60	-4	168,883	0.00%
2022/06/28	24	30.66	12	30.85	31.20	12	169,130	0.01%
2022/06/27	10	31.35	60.4	31.33	31.20	-50.4	169,867	-0.03%
2022/06/24	75	30.39	71	30.44	30.30	4	170,737	0.00%
2022/06/23	31	30.66	23	30.58	30.35	8	169,859	0.00%
2022/06/22	56	31.63	41	31.77	31.75	15	169,261	0.01%
2022/06/21	43.1	31.13	242.3	30.15	31.55	-199.3	167,962	-0.12%	大賣/鉅額交易
2022/06/20	290	29.63	216	29.41	28.70	74	167,436	0.04%	大買/大賣/
2022/06/17	112	29.83	28	29.82	29.90	84	168,281	0.05%	大買/
2022/06/16	20.2	32.07	31	32.78	31.45	-10.9	167,078	-0.01%
2022/06/15	13	32.40	4	32.49	32.10	9	169,917	0.01%
2022/06/14	39	32.11	14	32.07	32.35	25	175,565	0.01%
2022/06/13	137.2	32.93	143.1	32.83	32.65	-5.9	177,186	0.00%	大買/大賣/
2022/06/10	442.7	33.43	305	32.91	32.85	137.7	178,491	0.08%	大買/大賣/鉅額交易
2022/06/09	215.1	33.45	356	33.91	34.15	-140.9	178,212	-0.08%	大買/大賣/鉅額交易
2022/06/08	184.2	33.99	125	33.88	33.85	59.2	179,405	0.03%	大買/大賣/
2022/06/07	201.9	34.45	246	34.24	34.10	-44.1	182,089	-0.02%	大買/大賣/
2022/06/06	187	34.96	209	34.90	34.90	-22	183,639	-0.01%	大買/大賣/
2022/06/02	108	35.24	73.8	35.18	35.50	34.2	186,884	0.02%	大買/
2022/06/01	21	34.36	61.1	34.27	34.20	-40.1	188,957	-0.02%
2022/05/31	61	34.26	59.5	34.27	34.10	1.5	191,612	0.00%
2022/05/30	40.5	34.09	57.7	34.12	34.20	-17.2	191,231	-0.01%
2022/05/27	41	33.33	75	33.44	32.90	-34	193,703	-0.02%
2022/05/26	54	33.33	138	33.48	32.85	-84	196,971	-0.04%	大賣/
2022/05/25	14	33.18	115	33.05	33.55	-101	201,732	-0.05%	大賣/鉅額交易
2022/05/24	44	32.24	32	32.14	31.95	12	209,891	0.01%
2022/05/23	52	32.01	43.3	32.16	32.35	8.7	216,163	0.00%
2022/05/20	60	30.83	77	30.86	30.70	-17	221,814	-0.01%
2022/05/19	127.8	30.42	118	30.43	30.75	9.8	226,788	0.00%	大買/大賣/
2022/05/18	47	32.11	36	32.22	31.75	11	234,923	0.00%
2022/05/17	76	31.83	62	31.72	31.80	14	243,387	0.01%
2022/05/16	56	31.87	70.4	31.88	32.25	-14.4	247,932	-0.01%
2022/05/13	119.1	31.59	77.2	31.56	31.80	41.9	253,732	0.02%	大買/
2022/05/12	221.4	32.96	62.5	31.88	31.15	158.9	254,671	0.06%	大買/鉅額交易
2022/05/11	135	34.80	65.1	34.81	34.55	69.9	254,975	0.03%	大買/
2022/05/10	113.2	35.18	147	35.04	35.70	-33.8	257,234	-0.01%	大買/大賣/
2022/05/09	61.1	35.51	16.1	35.47	35.00	45	259,304	0.02%
2022/05/06	47	35.57	32	35.75	36.20	15	260,951	0.01%
2022/05/05	38	35.87	56.5	36.04	35.90	-18.5	261,435	-0.01%
2022/05/04	42	35.99	56	35.96	35.70	-14	259,883	-0.01%
2022/05/03	64	35.76	51	35.67	35.50	13	258,777	0.01%
2022/04/29	86.2	35.35	132.5	35.37	35.65	-46.3	257,165	-0.02%	大賣/
2022/04/28	111.2	34.35	67	33.89	33.75	44.2	254,926	0.02%	大買/
2022/04/27	105.2	34.06	211	34.05	34.60	-105.8	253,462	-0.04%	大買/大賣/鉅額交易
2022/04/26	536.2	35.92	156.3	35.71	35.05	379.9	251,105	0.15%	大買/大賣/鉅額交易
2022/04/25	98.3	35.48	67	35.32	36.25	31.3	247,302	0.01%
2022/04/22	115	35.62	490.7	35.95	36.15	-375.6	244,832	-0.15%	大買/大賣/鉅額交易
2022/04/21	76	35.19	70	35.29	35.65	6	243,174	0.00%
2022/04/20	191	35.48	157	35.35	34.80	34	242,518	0.01%	大買/大賣/
2022/04/19	79	35.36	83	35.48	35.35	-4	240,763	0.00%
2022/04/18	119.7	34.96	119	34.72	34.45	0.7	238,385	0.00%	大買/大賣/
2022/04/15	191.2	36.63	274	36.65	36.30	-82.8	235,455	-0.04%	大買/大賣/
2022/04/14	381	36.82	342	36.49	37.35	39	233,728	0.02%	大買/大賣/
2022/04/13	393.2	35.85	438.4	35.59	35.25	-45.2	227,102	-0.02%	大買/大賣/
2022/04/12	80.2	33.50	109.9	33.82	34.10	-29.7	218,849	-0.01%	大賣/
2022/04/11	99.2	33.35	74.4	33.37	33.65	24.8	215,853	0.01%
2022/04/08	28	33.08	69.2	33.45	33.75	-41.2	214,422	-0.02%
2022/04/07	99.4	33.10	66	32.68	32.00	33.4	212,367	0.02%
2022/04/06	37	33.48	103.5	33.75	34.20	-66.5	209,863	-0.03%	大賣/
2022/04/01	36	32.78	68	32.85	33.00	-32	207,903	-0.02%
2022/03/31	65.5	32.50	31	32.62	32.25	34.5	207,130	0.02%
2022/03/30	50	32.66	52.5	32.47	32.20	-2.5	207,403	0.00%
2022/03/29	565	32.58	185	32.66	32.30	380	206,220	0.18%	大買/大賣/鉅額交易
2022/03/28	41	30.95	19.1	31.04	31.25	21.9	204,369	0.01%
2022/03/25	99.5	31.29	62.5	31.30	31.00	37	204,483	0.02%
2022/03/24	92	31.55	69	31.56	31.55	23	203,698	0.01%
2022/03/23	34	32.83	109	32.73	32.45	-75	202,526	-0.04%	大賣/
2022/03/22	92.1	32.21	175	32.18	32.20	-82.9	202,413	-0.04%	大賣/
2022/03/21	132	33.49	193	33.34	33.05	-61	201,588	-0.03%	大買/大賣/
2022/03/18	142	33.43	85	33.29	33.50	57	202,480	0.03%	大買/
2022/03/17	476	33.16	358.6	33.02	33.55	117.4	202,948	0.06%	大買/大賣/鉅額交易
2022/03/16	330	30.51	384	30.65	31.00	-54	202,345	-0.03%	大買/大賣/
2022/03/15	354.5	30.35	230	30.46	29.50	124.5	206,672	0.06%	大買/大賣/鉅額交易
2022/03/14	255.3	30.01	137	29.82	29.60	118.3	208,853	0.06%	大買/大賣/鉅額交易
2022/03/11	84	29.83	104.2	29.84	30.25	-20.2	211,975	-0.01%	大賣/
2022/03/10	227	29.97	358	29.86	29.80	-131	211,938	-0.06%	大買/大賣/鉅額交易
2022/03/09	364.5	28.73	169.5	28.71	28.30	195	210,120	0.09%	大買/大賣/鉅額交易
2022/03/08	149.4	28.47	122	28.43	27.95	27.4	209,391	0.01%	大買/大賣/
2022/03/07	247.3	30.29	326	30.46	29.80	-78.7	206,618	-0.04%	大買/大賣/
2022/03/04	209.1	32.56	143	32.64	32.05	66.1	205,273	0.03%	大買/大賣/
2022/03/03	202.1	32.81	214.9	32.79	32.70	-12.8	206,153	-0.01%	大買/大賣/
2022/03/02	284	31.48	315	31.52	31.40	-31	207,895	-0.01%	大買/大賣/
2022/03/01	75.5	32.46	182.1	32.51	32.10	-106.6	209,268	-0.05%	大賣/鉅額交易
2022/02/25	535.2	33.57	513.6	33.04	32.25	21.7	209,948	0.01%	大買/大賣/
2022/02/24	582.3	33.75	635.6	33.35	33.00	-53.3	206,874	-0.03%	大買/大賣/
2022/02/23	411.8	33.92	318.5	33.82	35.50	93.3	200,874	0.05%	大買/大賣/
2022/02/22	330.1	32.50	248.1	32.72	32.95	82	197,493	0.04%	大買/大賣/
2022/02/21	328.8	33.44	461.9	32.97	32.40	-133.1	194,400	-0.07%	大買/大賣/鉅額交易
2022/02/18	523.4	34.98	779.3	34.61	35.00	-255.9	194,210	-0.13%	大買/大賣/鉅額交易
2022/02/17	565.2	33.44	507.9	33.41	34.80	57.3	193,957	0.03%	大買/大賣/
2022/02/16	331	32.15	917	32.21	31.65	-586	187,954	-0.31%	大買/大賣/鉅額交易
2022/02/15	566.1	31.17	440.9	30.90	31.25	125.2	186,760	0.07%	大買/大賣/鉅額交易
2022/02/14	472	29.29	456	29.48	29.10	16	185,349	0.01%	大買/大賣/
2022/02/11	672.1	29.52	750.4	29.72	30.15	-78.3	187,608	-0.04%	大買/大賣/
2022/02/10	263	28.88	649	28.83	28.85	-386	187,661	-0.21%	大買/大賣/鉅額交易
2022/02/09	639.1	28.30	420.5	28.30	28.40	218.6	188,780	0.12%	大買/大賣/鉅額交易
2022/02/08	305.1	27.45	358	27.19	27.35	-52.9	186,505	-0.03%	大買/大賣/
2022/02/07	208	25.91	58	26.01	26.40	150	185,701	0.08%	大買/鉅額交易
2022/01/26	4	23.98	19	23.97	24.00	-15	185,914	-0.01%
2022/01/25	27.2	23.88	5	23.59	23.55	22.2	188,781	0.01%
2022/01/24	12	23.91	85.6	23.98	24.35	-73.6	190,016	-0.04%
2022/01/21	86.5	24.71	27	24.41	24.35	59.5	189,644	0.03%
2022/01/20	26.1	25.26	36	25.21	25.30	-9.9	189,245	-0.01%
2022/01/19	126.2	25.25	99	25.39	25.10	27.2	188,848	0.01%	大買/
2022/01/18	24	25.83	34	25.92	25.60	-10	188,171	-0.01%
2022/01/17	27	25.54	6	25.42	25.90	21	187,860	0.01%
2022/01/14	26	25.43	21	25.42	25.45	5	187,499	0.00%
2022/01/13	39.1	25.29	10	25.02	25.10	29.1	186,821	0.02%
2022/01/12	176.2	25.91	10	25.31	25.30	166.2	185,939	0.09%	大買/鉅額交易
2022/01/11	113.1	26.29	109	26.48	26.15	4.1	185,300	0.00%	大買/大賣/
2022/01/10	37	26.39	1	26.50	26.25	36	184,687	0.02%
2022/01/07	371.4	26.96	403.5	26.70	27.00	-32.1	183,612	-0.02%	大買/大賣/
2022/01/06	31	27.40	79	27.29	27.30	-48	181,086	-0.03%
2022/01/05	90	27.40	189	27.44	27.30	-99	180,570	-0.05%	大賣/
2022/01/04	170.6	26.82	183.3	27.00	27.25	-12.7	179,822	-0.01%	大買/大賣/
2022/01/03	190	26.96	152	26.93	26.85	38	178,680	0.02%	大買/大賣/
2021/12/30	134	27.50	336	27.68	27.95	-202	177,148	-0.11%	大買/大賣/鉅額交易
2021/12/29	158	27.64	159	27.83	27.25	-1	176,277	0.00%	大買/大賣/
2021/12/28	35.2	27.39	16	27.40	27.40	19.2	175,596	0.01%
2021/12/27	14.5	26.72	19	27.02	27.40	-4.5	176,831	0.00%
2021/12/24	199	27.49	160	27.34	26.80	39	176,270	0.02%	大買/大賣/
2021/12/23	15	26.88	35	26.82	26.60	-20	174,968	-0.01%
2021/12/22	9	26.81	26	26.80	26.60	-17	174,588	-0.01%
2021/12/21	60	26.68	23	26.76	26.75	37	174,222	0.02%
2021/12/20	20	26.82	82	26.86	27.25	-62	173,434	-0.04%
2021/12/17	51	26.77	72	26.65	26.40	-21	172,341	-0.01%
2021/12/16	257	27.11	78	26.82	26.80	179	171,136	0.10%	大買/鉅額交易
2021/12/15	34	26.98	20.2	26.98	27.25	13.8	169,131	0.01%
2021/12/14	321.3	26.58	263	26.53	26.20	58.3	167,078	0.03%	大買/大賣/
2021/12/13	358	28.44	141	28.31	27.60	217	163,366	0.13%	大買/大賣/鉅額交易
2021/12/10	250	29.56	232	29.96	29.30	18	158,566	0.01%	大買/大賣/
2021/12/09	155.1	29.60	247.4	29.76	30.10	-92.3	152,589	-0.06%	大買/大賣/
2021/12/08	196.5	27.91	195	28.35	28.65	1.5	144,806	0.00%	大買/大賣/
2021/12/07	279	27.11	213	27.28	27.90	66	139,757	0.05%	大買/大賣/
2021/12/06	99	25.73	83.2	25.81	26.20	15.8	135,361	0.01%
2021/12/03	268	25.73	149.3	25.65	25.15	118.7	133,389	0.09%	大買/大賣/鉅額交易
2021/12/02	118.3	24.97	68.1	25.18	25.00	50.2	131,359	0.04%	大買/
2021/12/01	40.2	24.75	31.5	25.30	25.85	8.7	129,445	0.01%
2021/11/30	77	25.14	76	25.46	25.20	1	127,572	0.00%
2021/11/29	108.1	24.12	77.1	24.06	23.75	31.1	124,348	0.02%	大買/
2021/11/26	326.3	26.28	169	26.03	25.85	157.3	119,821	0.13%	大買/大賣/鉅額交易
2021/11/25	268	28.62	219	28.78	28.70	49	113,469	0.04%	大買/大賣/
2021/11/24	138.1	27.26	182	27.32	28.35	-44	107,192	-0.04%	大買/大賣/
2021/11/23	176.4	26.32	104.2	26.01	25.80	72.2	101,841	0.07%	大買/大賣/
2021/11/22	319.1	27.03	406	26.62	26.40	-86.9	98,347	-0.09%	大買/大賣/
2021/11/19	273.6	27.45	183.5	27.41	27.20	90.1	94,565	0.10%	大買/大賣/
2021/11/18	251.2	28.38	255	28.42	28.30	-3.8	91,015	0.00%	大買/大賣/
2021/11/17	474.8	28.35	530.1	28.75	29.25	-55.3	87,888	-0.06%	大買/大賣/
2021/11/16	477.1	28.03	609.3	28.49	28.00	-132.2	81,996	-0.16%	大買/大賣/鉅額交易
2021/11/15	123.2	25.99	254.2	26.10	26.75	-131	71,339	-0.18%	大買/大賣/鉅額交易
2021/11/12	193.2	26.08	281.5	26.06	26.40	-88.3	68,470	-0.13%	大買/大賣/
2021/11/11	245.2	26.91	155	26.86	27.10	90.2	63,481	0.14%	大買/大賣/
2021/11/10	156.2	25.17	333.1	25.36	25.75	-176.9	57,761	-0.31%	大買/大賣/鉅額交易
2021/11/09	205	24.03	313.9	24.02	24.95	-108.9	52,564	-0.21%	大買/大賣/鉅額交易
2021/11/08	511	23.12	468.6	23.05	23.50	42.4	47,885	0.09%	大買/大賣/
2021/11/05	18	21.25	85	21.19	21.60	-67	43,970	-0.15%
2021/11/04	128.1	21.56	309.4	21.39	21.00	-181.3	45,051	-0.40%	大買/大賣/鉅額交易
2021/11/03	82	20.81	44	20.74	20.70	38	43,869	0.09%
2021/11/02	86	20.17	179.4	20.68	20.50	-93.4	42,033	-0.22%	大賣/
2021/11/01	148	19.47	131	19.69	19.65	17	39,051	0.04%	大買/大賣/
2021/10/29	106	18.62	21	18.80	18.85	85	37,220	0.23%	大買/
2021/10/28	16.2	18.51	12	18.60	18.60	4.2	36,898	0.01%
2021/10/27	16	18.16	2	18.20	18.15	14	36,640	0.04%
2021/10/26	3	18.37	0	0.00	18.30	3	36,933	0.01%
2021/10/25	32	18.38	1	18.40	18.35	31	37,273	0.08%
2021/10/22	7	18.22	0	0.00	18.20	7	37,815	0.02%
2021/10/21	21	18.65	10	18.75	18.40	11	38,612	0.03%
2021/10/20	8	18.91	1	18.80	18.65	7	39,060	0.02%
2021/10/19	35	18.84	41	18.91	18.90	-6	39,864	-0.02%
2021/10/18	10	18.55	1	18.50	18.55	9	39,850	0.02%
2021/10/15	27	18.33	21	18.45	18.50	6	40,834	0.01%
2021/10/14	55	18.30	5	18.40	18.20	50	41,232	0.12%
2021/10/13	35	18.61	34	18.70	18.70	1	41,310	0.00%
2021/10/12	36	18.35	0	0.00	18.30	36	41,430	0.09%
2021/10/08	18	18.22	11	18.35	18.35	7	42,155	0.02%
2021/10/07	13	18.20	8	18.36	18.25	5	43,612	0.01%
2021/10/06	75	18.59	1	18.50	18.20	74	45,350	0.16%
2021/10/05	31	18.27	14	18.32	18.70	17	46,385	0.04%
2021/10/04	106	19.53	87	19.25	18.50	19	46,682	0.04%	大買/
2021/10/01	10	18.59	1	19.10	18.50	9	45,616	0.02%
2021/09/30	5	19.00	30	18.98	18.90	-25	46,679	-0.05%
2021/09/29	2	18.50	32	18.53	18.60	-30	47,131	-0.06%
2021/09/28	5	18.65	7	18.44	18.60	-2	47,740	0.00%
2021/09/27	2	18.25	12	18.16	18.35	-10	48,343	-0.02%
2021/09/24	4	17.85	8	17.97	17.90	-4	50,002	-0.01%
2021/09/23	5	17.60	6	17.58	17.65	-1	50,895	0.00%
2021/09/22	7	17.18	7	17.15	17.15	0	52,750	0.00%
2021/09/16	3	17.35	5	17.35	17.35	-2	57,256	0.00%
2021/09/15	4	17.38	0	0.00	17.35	4	59,561	0.01%
2021/09/14	27	17.58	0	0.00	17.50	27	62,382	0.04%
2021/09/13	11	17.76	3	17.72	17.70	8	73,236	0.01%
2021/09/10	23.2	17.41	20	17.75	17.80	3.2	80,826	0.00%
2021/09/09	16	17.43	5	17.30	17.30	11	82,756	0.01%
2021/09/08	6	17.84	0	0.00	17.80	6	83,818	0.01%
2021/09/07	4	17.94	2	17.98	17.90	2	85,646	0.00%
2021/09/06	8	17.79	18	17.81	17.70	-10	87,128	-0.01%
2021/09/03	20	18.34	3	18.23	18.20	17	89,262	0.02%
2021/09/02	9	18.48	10	18.65	18.45	-1	91,633	0.00%
2021/09/01	42.1	18.94	2	18.90	18.85	40.1	94,140	0.04%
2021/08/31	0	0.00	18	19.20	19.20	-18	98,050	-0.02%
2021/08/30	2	19.10	8	19.08	19.00	-6	102,615	-0.01%
2021/08/27	0	0.00	54	19.04	19.05	-54	113,704	-0.05%
2021/08/26	17	18.94	9	19.15	18.90	8	114,921	0.01%
2021/08/25	23	18.71	14	18.90	18.95	9	116,884	0.01%
2021/08/24	6	18.69	1	18.65	18.65	5	117,844	0.00%
2021/08/23	8	19.00	17	18.95	19.10	-9	118,241	-0.01%
2021/08/20	9.1	18.17	2	18.10	18.05	7.1	120,353	0.01%
2021/08/19	3	18.53	8	18.58	18.35	-5	123,086	0.00%
2021/08/18	33	17.99	12	18.13	18.50	21	122,758	0.02%
2021/08/17	11	18.32	16	18.37	18.35	-5	122,033	0.00%
2021/08/16	38	18.40	14	18.19	18.20	24	122,294	0.02%
2021/08/13	33	19.11	55	19.38	18.80	-22	122,098	-0.02%
2021/08/12	24	18.95	4	18.84	18.75	20	121,341	0.02%
2021/08/11	48.1	18.90	31	18.73	18.45	17.1	121,801	0.01%
2021/08/10	56	19.42	64	19.27	19.40	-8	121,967	-0.01%
2021/08/09	0	0.00	92.1	19.95	20.00	-92.1	120,625	-0.08%
2021/08/06	2.1	18.25	17	18.24	18.20	-15	120,024	-0.01%
2021/08/05	7	18.25	0	0.00	18.15	7	122,038	0.01%
2021/08/04	22	18.21	3	18.17	18.20	19	123,277	0.02%
2021/08/03	7	18.19	0	0.00	18.15	7	125,381	0.01%
2021/08/02	19.6	18.12	13	18.32	18.50	6.6	126,728	0.01%
2021/07/30	16	18.47	8	18.70	18.25	8	128,275	0.01%
2021/07/29	10	18.53	7	18.73	18.95	3	129,505	0.00%
2021/07/28	28	18.45	7	18.36	18.50	21	130,901	0.02%
2021/07/27	5	19.19	39	19.44	18.90	-34	133,244	-0.03%
2021/07/26	22	18.95	4	19.15	18.80	18	133,790	0.01%
2021/07/23	63	19.09	31	18.90	19.10	32	134,889	0.02%
2021/07/22	16	18.00	15	17.99	18.00	1	137,925	0.00%
2021/07/21	33.1	18.20	25	18.57	18.10	8.1	139,472	0.01%
2021/07/20	48.1	18.70	14	18.66	18.65	34.1	140,025	0.02%
2021/07/19	6	19.09	7.1	19.22	19.20	-1.1	142,805	0.00%
2021/07/16	27	19.20	13	19.24	19.10	14	149,363	0.01%
2021/07/15	51	19.24	37.3	19.23	19.55	13.7	152,466	0.01%
2021/07/14	48	18.36	14	18.45	18.50	34	152,523	0.02%
2021/07/13	79.1	18.98	28	18.84	18.70	51.1	153,671	0.03%
2021/07/12	50.1	19.81	17.8	19.75	19.70	32.4	152,816	0.02%
2021/07/09	37.1	20.18	24.2	20.28	20.10	12.9	152,497	0.01%
2021/07/08	52	20.63	14	20.75	20.55	38	155,389	0.02%
2021/07/07	56	20.88	38	20.88	20.75	18	159,656	0.01%
2021/07/06	161	20.95	162.2	20.71	20.75	-1.2	159,274	0.00%	大買/大賣/
2021/07/05	21	20.27	17	20.35	20.60	4	159,608	0.00%
2021/07/02	69	20.51	34	20.32	20.15	35	159,522	0.02%
2021/07/01	73	20.86	95	20.83	20.35	-22	158,807	-0.01%
2021/06/30	75.1	20.25	79	20.24	20.15	-3.9	157,185	0.00%
2021/06/29	83	20.21	101	20.37	20.05	-18	156,660	-0.01%	大賣/
2021/06/28	73	21.00	289	20.90	20.85	-216	155,261	-0.14%	大賣/鉅額交易
2021/06/25	353	21.61	97.7	21.31	21.55	255.3	154,111	0.17%	大買/鉅額交易
2021/06/24	109	21.17	160.1	21.24	20.95	-51.1	152,547	-0.03%	大買/大賣/
2021/06/23	142	20.78	181.5	21.13	20.95	-39.5	150,628	-0.03%	大買/大賣/
2021/06/22	566	22.78	339.4	22.46	21.15	226.6	148,126	0.15%	大買/大賣/鉅額交易
2021/06/21	150	21.31	286.9	21.21	22.10	-136.9	137,962	-0.10%	大買/大賣/鉅額交易
2021/06/18	130	20.33	72	20.27	20.10	58	131,151	0.04%	大買/
2021/06/17	45.1	19.66	45.2	19.82	20.30	-0.2	131,122	0.00%
2021/06/16	70.1	19.95	94	20.17	19.65	-24	130,451	-0.02%
2021/06/15	46.1	20.06	43.5	20.26	20.10	2.5	129,022	0.00%
2021/06/11	101.2	20.45	58	20.44	20.20	43.2	128,197	0.03%	大買/
2021/06/10	55	20.16	75.3	20.07	20.70	-20.3	127,350	-0.02%
2021/06/09	66	20.62	171	20.90	20.35	-105	125,152	-0.08%	大賣/鉅額交易
2021/06/08	231.1	21.35	132	21.41	21.45	99.1	123,106	0.08%	大買/大賣/
2021/06/07	375.5	21.23	266.2	20.56	20.35	109.3	119,378	0.09%	大買/大賣/鉅額交易
2021/06/04	474.1	21.79	603.1	21.71	21.50	-129	114,946	-0.11%	大買/大賣/鉅額交易
2021/06/03	111	20.05	112.8	20.05	20.05	-1.8	105,016	0.00%	大買/大賣/
2021/06/02	85.1	18.15	51	18.09	18.25	34.1	104,032	0.03%
2021/06/01	6.1	17.44	64	17.64	18.00	-58	102,455	-0.06%
2021/05/31	37	17.45	10	17.37	17.00	27	101,943	0.03%
2021/05/28	198.3	17.70	127.4	17.81	17.40	70.9	102,212	0.07%	大買/大賣/
2021/05/27	86	16.73	145.8	16.77	17.15	-59.8	101,426	-0.06%	大賣/
2021/05/26	3	15.35	6	15.33	15.60	-3	103,132	0.00%
2021/05/25	9	15.05	4	15.23	15.20	5	106,981	0.00%
2021/05/24	28	15.29	20	15.32	15.25	8	108,044	0.01%
2021/05/21	7	15.04	13	15.21	15.20	-6	110,583	-0.01%
2021/05/20	26	14.89	22	15.03	14.85	4	111,913	0.00%
2021/05/19	94	14.97	44	15.14	15.30	50	111,530	0.04%
2021/05/18	8.1	14.01	60	13.97	14.45	-51.9	110,577	-0.05%
2021/05/17	84	13.35	119	13.38	13.15	-35	109,777	-0.03%	大賣/
2021/05/14	62	14.49	63	14.59	14.60	-1	108,975	0.00%
2021/05/13	57.1	14.20	72	14.30	14.70	-14.9	107,947	-0.01%
2021/05/12	118	15.64	25	16.05	15.25	93	105,731	0.09%	大買/
2021/05/11	53.1	17.37	50	17.16	16.90	3.1	104,281	0.00%
2021/05/10	55	17.25	126.1	17.14	17.50	-71.1	102,378	-0.07%	大賣/
2021/05/07	133	16.03	73.3	16.16	16.65	59.8	101,205	0.06%	大買/
2021/05/06	130	16.85	144	16.64	16.45	-14	100,146	-0.01%	大買/大賣/
2021/05/05	102.6	16.87	163	16.89	16.80	-60.4	99,234	-0.06%	大買/大賣/
2021/05/04	141	17.65	104	17.27	17.15	37	97,487	0.04%	大買/大賣/
2021/05/03	94.3	18.36	141	18.27	17.95	-46.8	94,528	-0.05%	大賣/
2021/04/29	139.2	19.35	159	19.08	18.90	-19.8	93,081	-0.02%	大買/大賣/
2021/04/28	143.1	19.64	163	19.80	19.45	-20	91,449	-0.02%	大買/大賣/
2021/04/27	131.1	19.42	102	19.50	19.30	29.1	87,792	0.03%	大買/大賣/
2021/04/26	87	18.82	82	18.88	18.90	5	85,824	0.01%
2021/04/23	139.2	19.35	82	18.97	18.70	57.2	84,547	0.07%	大買/
2021/04/22	327	19.98	297.1	20.16	19.30	29.9	81,802	0.04%	大買/大賣/
2021/04/21	203	18.61	101.1	18.76	19.05	101.9	74,928	0.14%	大買/大賣/鉅額交易
2021/04/20	86	17.75	87.2	17.81	17.80	-1.2	71,346	0.00%
2021/04/19	131	17.78	106	18.08	18.05	25	70,459	0.04%	大買/大賣/
2021/04/16	45	17.01	41	17.07	17.15	4	67,941	0.01%
2021/04/15	32	17.10	32	17.18	17.05	0	66,944	0.00%
2021/04/14	147	17.60	93.2	17.23	17.00	53.9	66,245	0.08%	大買/
2021/04/13	60.8	17.30	320.2	16.83	17.45	-259.4	62,734	-0.41%	大賣/鉅額交易
2021/04/12	162	15.93	29.4	15.97	16.20	132.6	57,680	0.23%	大買/鉅額交易
2021/04/09	108	16.07	481.6	15.91	15.80	-373.6	57,093	-0.65%	大買/大賣/鉅額交易
2021/04/08	35	15.84	48	15.88	15.95	-13	56,070	-0.02%
2021/04/07	12	15.63	2.3	15.74	15.65	9.7	55,658	0.02%
2021/04/06	2	15.60	10	15.60	15.60	-8	56,202	-0.01%
2021/04/01	18	15.71	13	15.76	15.75	5	56,549	0.01%
2021/03/31	51	15.62	19	15.73	15.70	32	56,273	0.06%
2021/03/30	30	15.62	8	15.84	15.50	22	56,115	0.04%
2021/03/29	85	15.95	43	16.03	15.90	42	56,481	0.07%
2021/03/26	16	15.46	48	15.54	15.80	-32	57,154	-0.06%
2021/03/25	15	15.28	38	15.27	15.35	-23	58,113	-0.04%
2021/03/24	30	15.32	47.4	15.30	15.30	-17.4	58,920	-0.03%
2021/03/23	65	15.87	14	15.86	15.60	51	58,569	0.09%
2021/03/22	367.1	16.16	157.1	16.22	16.20	210	58,611	0.36%	大買/大賣/鉅額交易
2021/03/19	6	15.85	34.2	15.88	16.00	-28.2	59,825	-0.05%
2021/03/18	20	15.76	52	15.67	15.70	-32	59,692	-0.05%
2021/03/17	63	15.85	32	15.94	15.80	31	59,603	0.05%
2021/03/16	25	15.83	80	15.90	15.80	-55	59,039	-0.09%
2021/03/15	15	15.58	11	15.50	15.45	4	57,676	0.01%
2021/03/12	47	15.44	17	15.49	15.45	30	57,626	0.05%
2021/03/11	7	15.08	76	15.24	15.30	-69	57,376	-0.12%
2021/03/10	23	14.97	1	15.00	14.95	22	57,385	0.04%
2021/03/09	17	14.86	42	15.19	15.35	-25	57,915	-0.04%
2021/03/08	34	14.80	3	14.60	14.65	31	57,848	0.05%
2021/03/05	32	14.82	6	14.99	14.80	26	57,840	0.04%
2021/03/04	26	15.14	25	15.30	15.10	1	61,618	0.00%
2021/03/03	15.1	15.08	16.1	15.15	15.20	-1	61,623	0.00%
2021/03/02	120	15.99	55	15.58	15.15	65	61,033	0.11%	大買/
2021/02/26	122	15.90	179.1	15.94	15.80	-57.1	60,306	-0.09%	大買/大賣/
2021/02/25	118	15.51	226	15.61	15.85	-108	55,988	-0.19%	大買/大賣/鉅額交易
2021/02/24	44	14.70	43	14.80	14.55	1	52,065	0.00%
2021/02/23	164	14.90	159.2	15.21	14.80	4.8	50,809	0.01%	大買/大賣/
2021/02/22	130	14.14	44.7	14.19	14.35	85.3	48,231	0.18%	大買/
2021/02/19	4	13.35	29	13.39	13.40	-25	47,586	-0.05%
2021/02/18	0	0.00	9	13.27	13.30	-9	47,991	-0.02%
2021/02/17	13	13.10	24	13.14	13.15	-11	47,859	-0.02%
2021/02/05	31	12.98	62	13.10	12.95	-31	47,450	-0.07%
2021/02/04	0	0.00	37	12.75	12.75	-37	47,339	-0.08%
2021/02/03	4	12.73	3	12.75	12.60	1	49,575	0.00%
2021/02/02	1	12.65	0	0.00	12.65	1	50,313	0.00%
2021/02/01	6	12.56	33	12.56	12.80	-27	50,233	-0.05%
2021/01/29	15	12.73	12	12.71	12.55	3	49,937	0.01%
2021/01/28	38	12.69	89	12.87	12.90	-51	49,578	-0.10%
2021/01/27	5	12.55	6	12.50	12.50	-1	48,920	0.00%
2021/01/25	0	0.00	10	12.10	12.10	-10	48,089	-0.02%
2021/01/22	29	12.00	31	12.10	12.20	-2	48,029	0.00%
2021/01/21	29	12.14	0	0.00	12.05	29	48,001	0.06%
2021/01/20	22	12.01	2	12.10	12.10	20	48,045	0.04%
2021/01/19	0	0.00	10	12.50	12.40	-10	47,726	-0.02%
2021/01/18	2	12.35	8	12.26	12.50	-6	47,855	-0.01%
2021/01/15	49	12.23	6	12.23	12.20	43	47,671	0.09%
2021/01/14	21	12.69	1	12.65	12.60	20	47,222	0.04%
2021/01/13	6	12.60	2	12.60	12.60	4	47,039	0.01%
2021/01/12	24	12.55	8	12.68	12.55	16	46,947	0.03%
2021/01/11	22	12.83	0	0.00	12.75	22	46,637	0.05%
2021/01/08	10	12.75	0	0.00	12.90	10	46,466	0.02%
2021/01/07	16	12.84	22.1	12.75	12.70	-6.1	46,276	-0.01%
2021/01/06	32	13.06	62	13.05	12.95	-30	46,001	-0.07%
2021/01/05	2	12.85	0	0.00	12.95	2	45,806	0.00%
2021/01/04	64	13.05	18	13.04	13.05	46	45,562	0.10%
2020/12/31	8	13.14	5	13.21	13.15	3	44,825	0.01%
2020/12/30	31	13.36	7	13.35	13.40	24	44,502	0.05%
2020/12/29	87	13.47	18	13.55	13.65	69	44,069	0.16%
2020/12/28	14	13.21	47	13.23	13.25	-33	43,333	-0.08%
2020/12/25	2	13.15	37	13.10	13.10	-35	42,666	-0.08%
2020/12/24	28	13.10	13.1	13.09	13.15	14.9	42,330	0.04%
2020/12/23	113	12.74	215	12.66	13.05	-102	41,916	-0.24%	大買/大賣/鉅額交易
2020/12/22	87	13.55	31	13.57	13.15	56	40,480	0.14%
2020/12/21	65	14.00	67	14.21	14.10	-2	38,980	-0.01%
2020/12/18	22	13.72	21	13.85	13.90	1	37,616	0.00%
2020/12/17	17	13.75	2	13.80	13.85	15	36,486	0.04%
2020/12/16	52	13.90	30	14.03	13.85	22	36,077	0.06%
2020/12/15	201	14.25	307	14.12	13.70	-106	35,193	-0.30%	大買/大賣/鉅額交易
2020/12/14	27.9	13.22	39	13.34	13.40	-11.1	31,911	-0.03%
2020/12/11	20	13.10	30	13.40	13.15	-10	31,245	-0.03%
2020/12/10	12	13.41	98	13.43	13.45	-86	30,798	-0.28%
2020/12/09	2	13.48	160.3	13.42	13.40	-158.3	30,630	-0.52%	大賣/鉅額交易
2020/12/08	87	13.37	42	13.46	13.30	45	30,470	0.15%
2020/12/07	23.1	13.29	54	13.25	13.25	-30.9	30,268	-0.10%
2020/12/04	31	13.37	58	13.37	13.30	-27	29,885	-0.09%
2020/12/03	7	13.56	40	13.59	13.50	-33	29,943	-0.11%
2020/12/02	71	13.23	24	13.30	13.30	47	29,508	0.16%
2020/12/01	26	12.78	8	12.99	12.95	18	28,418	0.06%
2020/11/30	217	12.91	23	12.97	12.65	194	28,079	0.69%	大買/鉅額交易
2020/11/27	22	12.97	94	12.95	12.90	-72	23,704	-0.30%
2020/11/26	24	13.29	9	13.27	13.25	15	22,868	0.07%
2020/11/25	46	13.18	176	13.26	13.25	-130	22,762	-0.57%	大賣/鉅額交易
2020/11/24	17.6	12.75	10	12.70	12.70	7.5	21,069	0.04%
2020/11/23	78	12.56	75.8	12.57	12.60	2.2	20,561	0.01%
2020/11/20	42	12.60	10.2	12.50	12.60	31.8	20,404	0.16%
2020/11/19	13.3	12.61	8.2	12.61	12.60	5.1	20,610	0.02%
2020/11/18	15	12.52	45.1	12.33	12.40	-30.1	20,009	-0.15%
2020/11/17	53	12.01	33	12.08	12.10	20	18,892	0.11%
2020/11/16	15	11.77	0.3	11.90	11.75	14.7	18,370	0.08%
2020/11/13	4	11.80	0	0.00	11.85	4	18,236	0.02%
2020/11/12	11	11.92	14	11.99	11.90	-3	18,149	-0.02%
2020/11/11	32	11.80	29.1	11.83	12.10	2.9	17,963	0.02%
2020/11/10	0	0.00	18	12.15	12.15	-18	15,759	-0.11%
2020/11/06	0	0.00	0.1	11.00	11.00	-0.1	14,981	0.00%
2020/11/05	2	11.05	0	0.00	11.00	2	15,011	0.01%
2020/11/04	0	0.00	3	11.15	11.10	-3	15,357	-0.02%
2020/11/03	6.1	10.85	0	0.00	10.95	6.1	15,537	0.04%
2020/11/02	0	0.00	10	10.75	10.80	-10	15,653	-0.06%
2020/10/29	15	10.87	0	0.00	10.85	15	15,713	0.10%
2020/10/27	10	11.04	2	11.10	11.05	8	15,691	0.05%
2020/10/26	36	11.20	32	11.15	11.15	4	15,637	0.03%
2020/10/23	4	10.88	3	10.75	10.90	1	15,428	0.01%
2020/10/22	5	10.65	0	0.00	10.60	5	15,459	0.03%
2020/10/21	1	10.75	0	0.00	10.65	1	15,566	0.01%
2020/10/20	0	0.00	1	10.65	10.70	-1	15,531	-0.01%
2020/10/14	13	10.71	3	10.73	10.70	10	15,513	0.06%
2020/10/13	1	10.60	5	10.65	10.65	-4	15,464	-0.03%
2020/10/12	7	10.67	0	0.00	10.75	7	15,549	0.05%
2020/10/08	2	10.70	0	0.00	10.75	2	15,586	0.01%
2020/10/06	1	10.90	0	0.00	10.85	1	15,708	0.01%
2020/10/05	5	10.70	0	0.00	10.75	5	15,813	0.03%
2020/09/30	1	10.70	0	0.00	10.65	1	15,840	0.01%
2020/09/29	13	10.93	0	0.00	10.75	13	16,143	0.08%
2020/09/28	51	10.80	3	10.65	10.95	48	16,559	0.29%
2020/09/25	13	10.68	0	0.00	10.75	13	16,601	0.08%
2020/09/24	2	10.70	0	0.00	10.65	2	16,575	0.01%
2020/09/22	1	10.95	36	11.00	10.95	-35	16,360	-0.21%
2020/09/21	3	11.15	0	0.00	11.20	3	16,260	0.02%
2020/09/18	1	11.40	0	0.00	11.30	1	16,366	0.01%
2020/09/17	0	0.00	2	11.40	11.40	-2	16,379	-0.01%
2020/09/16	1	11.30	10	11.30	11.30	-9	16,435	-0.05%
2020/09/14	4	11.35	5	11.35	11.35	-1	16,565	-0.01%
2020/09/11	32	11.40	1	11.50	11.45	31	16,497	0.19%
2020/09/10	12	11.54	6	11.60	11.55	6	16,514	0.04%
2020/09/09	14	11.63	3	11.70	11.80	11	16,476	0.07%
2020/09/08	11	11.89	2	11.83	11.85	9	16,573	0.05%
2020/09/07	27	11.65	27	11.63	11.65	0	16,268	0.00%
2020/09/04	5	11.48	24	11.48	11.50	-19	16,082	-0.12%
2020/09/02	0	0.00	8	11.42	11.45	-8	16,105	-0.05%
2020/09/01	2	11.60	0	0.00	11.50	2	16,581	0.01%
2020/08/31	6	11.53	14	11.58	11.50	-8	17,715	-0.05%
2020/08/28	0	0.00	15	11.48	11.45	-15	17,340	-0.09%
2020/08/27	10	11.30	0	0.00	11.30	10	17,286	0.06%
2020/08/26	2	11.45	94	11.45	11.50	-92	17,307	-0.53%
2020/08/25	20	11.40	24	11.45	11.40	-4	17,306	-0.02%
2020/08/20	1	11.00	19	10.85	10.85	-18	18,014	-0.10%
2020/08/19	6	11.23	60	11.15	11.10	-54	17,946	-0.30%
2020/08/18	5	11.25	0	0.00	11.30	5	17,915	0.03%
2020/08/17	0	0.00	33	11.41	11.45	-33	17,922	-0.18%
2020/08/14	10	11.10	0	0.00	11.20	10	17,749	0.06%
2020/08/13	0	0.00	2	11.15	11.10	-2	18,026	-0.01%
2020/08/12	50	11.05	0	0.00	11.10	50	18,293	0.27%
2020/08/11	20	11.05	10	11.10	10.95	10	18,343	0.05%
2020/08/10	0	0.00	3	11.05	11.10	-3	18,415	-0.02%
2020/08/07	8.5	10.79	9	10.88	10.70	-0.5	18,207	0.00%
2020/08/06	5	10.59	0	0.00	10.60	5	17,949	0.03%
2020/08/05	0	0.00	1	10.50	10.45	-1	18,017	-0.01%
2020/08/03	4	10.48	1	10.50	10.45	3	18,439	0.02%
2020/07/31	2	10.80	3	10.80	10.85	-1	18,351	-0.01%
2020/07/30	1	10.65	0	0.00	10.65	1	18,546	0.01%
2020/07/29	4	10.25	0	0.00	10.60	4	18,803	0.02%
2020/07/28	54	10.39	400	10.35	10.30	-346	19,144	-1.81%	大賣/鉅額交易
2020/07/27	11	10.73	0	0.00	10.70	11	19,766	0.06%
2020/07/24	420	11.00	3	11.05	11.00	417	20,897	2.00%	大買/鉅額交易
2020/07/23	3	11.10	0	0.00	11.10	3	21,578	0.01%
2020/07/22	0	0.00	0	11.15	11.15	0	21,726	0.00%
2020/07/21	3	11.20	0	0.00	11.20	3	21,829	0.01%
2020/07/20	0	0.00	2	11.15	11.25	-2	21,901	-0.01%
2020/07/16	0	0.00	3	11.15	11.25	-3	22,314	-0.01%
2020/07/15	1	11.10	4	11.05	11.10	-3	22,392	-0.01%
2020/07/14	3	11.15	0	0.00	11.10	3	22,691	0.01%
2020/07/10	20.9	11.32	0	0.00	11.20	20.9	23,234	0.09%
2020/07/09	2	11.40	0	0.00	11.25	2	23,327	0.01%
2020/07/08	14	11.55	6	11.62	11.55	8	23,283	0.03%
2020/07/07	1	11.65	2	11.65	11.70	-1	23,275	0.00%
2020/07/06	18	11.28	0	0.00	11.30	18	23,849	0.08%
2020/07/02	0	0.00	28	11.25	11.25	-28	24,335	-0.12%
2020/07/01	11	11.25	20	11.20	11.30	-9	24,565	-0.04%
2020/06/30	11	11.25	0	0.00	11.20	11	24,631	0.04%
2020/06/29	9	11.21	1	11.10	11.15	8	24,826	0.03%
2020/06/24	5	11.30	0	0.00	11.40	5	24,994	0.02%
2020/06/23	20	11.23	3	11.22	11.25	17	25,309	0.07%
2020/06/22	3	11.27	1	11.25	11.25	2	25,571	0.01%
2020/06/19	2	11.35	88	11.35	11.30	-86	26,292	-0.33%
2020/06/16	4	11.40	0	0.00	11.55	4	27,465	0.01%
2020/06/15	2	11.33	0	0.00	11.25	2	27,906	0.01%
2020/06/12	8	11.44	48	11.37	11.50	-40	28,417	-0.14%
2020/06/11	94	12.05	24	11.85	11.80	70	28,616	0.24%
2020/06/10	16	12.15	30	12.18	12.20	-14	28,418	-0.05%
2020/06/09	8	12.24	80	12.20	12.20	-72	28,646	-0.25%
2020/06/08	64	12.27	62	12.20	12.30	2	28,746	0.01%
2020/06/05	123	12.14	16	12.10	12.10	107	28,330	0.38%	大買/鉅額交易
2020/06/04	10	11.45	0	0.00	11.40	10	27,321	0.04%
2020/06/03	0	0.00	1	11.25	11.25	-1	27,186	0.00%
2020/06/02	20	11.10	0	0.00	11.15	20	27,131	0.07%
2020/06/01	10	11.07	0	0.00	11.10	10	27,092	0.04%
2020/05/29	5	11.12	14	11.14	11.00	-9	27,095	-0.03%
2020/05/28	75	11.37	3	11.35	11.25	72	26,715	0.27%
2020/05/27	96	11.34	12	11.30	11.40	84	26,748	0.31%
2020/05/26	30	11.20	10	11.20	11.20	20	26,544	0.08%
2020/05/25	17	11.04	20.1	11.15	11.15	-3.1	26,456	-0.01%
2020/05/22	3	11.00	0	0.00	11.00	3	26,397	0.01%
2020/05/21	45	11.23	0	0.00	11.25	45	26,403	0.17%
2020/05/20	0	0.00	64	11.25	11.05	-64	26,256	-0.24%
2020/05/19	0.6	11.10	20	11.25	11.10	-19.4	25,860	-0.08%
2020/05/18	1	10.70	1	10.70	10.85	0	25,569	0.00%
2020/05/15	33	10.85	1	10.85	10.80	32	25,474	0.13%
2020/05/14	21	11.01	0	0.00	11.00	21	25,376	0.08%
2020/05/13	6	11.10	0	0.00	11.20	6	25,343	0.02%
2020/05/12	2	11.10	16	11.13	11.10	-14	25,488	-0.05%
2020/05/11	1	11.30	10	11.39	11.30	-9	25,419	-0.04%
2020/05/08	37	10.95	7	10.90	10.95	30	25,115	0.12%
2020/05/07	8	10.87	0	0.00	10.90	8	25,018	0.03%
2020/05/06	23	10.89	1	10.85	10.80	22	25,002	0.09%
2020/05/05	21	11.05	6	11.00	11.05	15	24,974	0.06%
2020/05/04	2	10.90	13	10.96	11.15	-11	24,832	-0.04%
2020/04/30	42	11.66	31	11.56	11.50	11	24,594	0.04%
2020/04/29	47	11.16	76	11.17	11.30	-29	24,074	-0.12%
2020/04/28	14	10.61	0	0.00	10.55	14	22,937	0.06%
2020/04/24	39	9.94	0	0.00	9.90	39	22,700	0.17%
2020/04/23	52	9.99	35	10.10	10.00	17	22,560	0.08%
2020/04/22	10	9.85	2	9.77	10.00	8	22,471	0.04%
2020/04/21	5	10.09	3.1	10.08	10.00	1.9	22,493	0.01%
2020/04/20	3	10.18	25	10.16	10.20	-22	22,493	-0.10%
2020/04/17	9	10.43	3	10.38	10.30	6	22,437	0.03%
2020/04/16	15	10.45	5	10.45	10.40	10	22,086	0.05%
2020/04/15	41	10.58	0	0.00	10.65	41	21,916	0.19%
2020/04/13	2	10.18	0	0.00	10.15	2	21,246	0.01%
2020/04/10	3	10.03	9	10.18	10.25	-6	21,104	-0.03%
2020/04/09	11	10.10	8	10.41	10.35	3	20,725	0.01%
2020/04/08	5	9.50	5	9.49	9.52	0	19,722	0.00%
2020/04/07	2	9.09	26	9.12	9.07	-24	19,246	-0.12%
2020/04/06	8	8.94	5	8.95	9.02	3	19,005	0.02%
2020/04/01	22	8.99	0	0.00	9.04	22	18,715	0.12%
2020/03/31	34	9.02	23	9.07	8.89	11	18,567	0.06%
2020/03/30	11	9.01	22	8.60	9.00	-11	18,261	-0.06%
2020/03/27	1	9.23	4	9.28	9.10	-3	17,921	-0.02%
2020/03/26	4	9.05	0	0.00	9.11	4	17,529	0.02%
2020/03/25	17	9.13	15	9.33	9.26	2	17,413	0.01%
2020/03/24	7	8.40	12	8.38	8.63	-5	16,655	-0.03%
2020/03/23	16	8.09	30	8.00	8.10	-14	16,114	-0.09%
2020/03/20	39	8.02	25	8.06	7.91	14	15,830	0.09%
2020/03/19	525.3	7.71	499	7.70	7.70	26.3	15,104	0.17%	大買/大賣/
2020/03/18	621	9.34	603	8.83	8.55	18	14,442	0.12%	大買/大賣/
2020/03/17	23	9.51	1	9.52	9.45	22	13,649	0.16%
2020/03/16	10	10.23	638	10.10	10.05	-628	13,257	-4.74%	大賣/鉅額交易
2020/03/13	14	10.48	30	10.35	10.75	-16	12,898	-0.12%
2020/03/12	312	11.25	15	11.35	11.30	297	12,383	2.40%	大買/鉅額交易
2020/03/11	5	11.91	0	0.00	11.70	5	11,970	0.04%
2020/03/10	0	11.75	33	11.60	11.70	-33	11,748	-0.28%
2020/03/09	5	11.57	0	0.00	11.50	5	11,531	0.04%
2020/03/06	4	11.76	0	0.00	11.75	4	11,267	0.04%
2020/03/05	1	11.95	5	12.10	12.05	-4	11,012	-0.04%
2020/03/03	16	11.60	0	0.00	11.60	16	10,595	0.15%
2020/03/02	32	11.65	0	0.00	11.60	32	10,441	0.31%
2020/02/27	5	11.85	0	0.00	12.05	5	10,389	0.05%
2020/02/26	2	12.05	0	0.00	12.10	2	10,067	0.02%
2020/02/25	6	12.03	0	0.00	12.10	6	10,016	0.06%
2020/02/24	306.1	12.12	0	0.00	12.10	306.1	9,943	3.08%	大買/鉅額交易
2020/02/20	1	12.65	24.4	12.50	12.55	-23.4	9,776	-0.24%
2020/02/19	3.2	12.69	1	12.55	12.65	2.2	9,724	0.02%
2020/02/17	1	12.25	8	12.30	12.30	-7	9,558	-0.07%
2020/02/14	6	12.48	1	12.50	12.50	5	9,517	0.05%
2020/02/13	51	12.75	5	12.70	12.70	46	9,379	0.49%
2020/02/12	2	12.30	6	12.35	12.40	-4	9,203	-0.04%
2020/02/11	1	12.25	0	0.00	12.25	1	9,093	0.01%
2020/02/07	5	12.30	0	0.00	12.25	5	8,901	0.06%
2020/02/06	2	12.40	377	12.47	12.50	-375	8,858	-4.23%	大賣/鉅額交易
2020/02/05	0	0.00	10	12.10	12.20	-10	8,620	-0.12%
2020/02/04	3	11.98	5	12.20	12.10	-2	8,492	-0.02%
2020/02/03	21	11.65	0	0.00	11.85	21	8,284	0.25%
2020/01/31	11	12.22	5	12.27	12.20	6	7,924	0.08%
2020/01/30	419	12.27	12	12.40	12.25	407	7,677	5.30%	大買/鉅額交易
2020/01/17	4	13.59	0	0.00	13.60	4	6,950	0.06%
2020/01/16	0	0.00	7	13.55	13.60	-7	6,987	-0.10%
2020/01/15	25	13.54	0	0.00	13.50	25	7,037	0.36%
2020/01/14	24	13.56	0	0.00	13.60	24	6,817	0.35%
2020/01/13	12	13.64	0	0.00	13.70	12	6,622	0.18%
2020/01/08	5	13.65	0	0.00	13.60	5	6,573	0.08%
2020/01/07	0	0.00	1	13.70	13.65	-1	6,579	-0.02%
2020/01/06	1	13.70	0	0.00	13.70	1	6,672	0.01%
2020/01/02	12	13.79	2	13.80	13.75	10	6,750	0.15%
2019/12/30	20.5	13.80	0	0.00	13.80	20.5	6,733	0.30%
2019/12/27	0	0.00	1.1	13.80	13.80	-1.1	6,743	-0.02%
2019/12/26	10	13.75	0	0.00	13.80	10	6,758	0.15%
2019/12/25	12	13.80	1	13.80	13.80	11	6,794	0.16%
2019/12/20	9	13.73	0	0.00	13.70	9	6,798	0.13%
2019/12/19	6	13.80	0	0.00	13.80	6	6,525	0.09%
2019/12/18	1	13.85	0	0.00	13.85	1	6,426	0.02%
2019/12/17	10	13.85	1	13.90	13.85	9	6,380	0.14%
2019/12/16	0	0.00	5	13.88	13.85	-5	6,260	-0.08%
2019/12/13	0	0.00	5	13.95	13.90	-5	6,312	-0.08%
2019/12/12	2	13.85	2	13.90	13.85	0	6,348	0.00%
2019/12/11	7	13.80	3	13.80	13.75	4	6,393	0.06%
2019/12/10	0	0.00	14	13.85	13.85	-14	6,258	-0.22%
2019/12/09	1	13.95	0	0.00	13.95	1	6,324	0.02%
2019/12/04	10	13.89	0.8	13.90	13.85	9.2	6,595	0.14%
2019/12/03	1	13.90	1	14.00	14.00	0	7,210	0.00%
2019/11/27	20	14.05	0	0.00	14.05	20	7,926	0.25%
2019/11/26	1	13.80	0	0.00	13.80	1	8,023	0.01%
2019/11/25	100.3	13.90	0	0.00	13.90	100.3	7,841	1.28%
2019/11/22	6	13.90	0	0.00	13.85	6	7,986	0.08%
2019/11/21	1	14.05	0	0.00	14.00	1	8,018	0.01%
2019/11/20	6	14.05	10.2	14.05	14.10	-4.2	8,043	-0.05%
2019/11/19	2	14.20	0	0.00	14.15	2	8,003	0.02%
2019/11/18	0	0.00	15	14.25	14.30	-15	7,968	-0.19%
2019/11/15	0	0.00	1	14.40	14.35	-1	7,951	-0.01%
2019/11/14	2	14.30	6.8	14.30	14.35	-4.8	8,075	-0.06%
2019/11/13	5	14.40	0	0.00	14.35	5	8,296	0.06%
2019/11/11	0	0.00	15	14.33	14.35	-15	8,300	-0.18%
2019/11/07	0	0.00	0	14.25	14.30	0	8,536	0.00%
2019/11/01	0	0.00	1	14.25	14.20	-1	9,182	-0.01%
2019/10/30	0	0.00	13	14.27	14.30	-13	9,624	-0.14%
2019/10/28	1	14.25	10	14.20	14.25	-9	9,682	-0.09%
2019/10/25	2	14.30	0	0.00	14.30	2	9,725	0.02%
2019/10/24	0.5	14.25	0	0.00	14.35	0.5	9,850	0.01%
2019/10/23	0	0.00	1	14.25	14.25	-1	9,949	-0.01%
2019/10/21	6	14.34	0.8	14.20	14.30	5.2	10,032	0.05%
2019/10/17	0	0.00	3	14.17	14.15	-3	10,072	-0.03%
2019/10/16	0	0.00	7	14.06	14.10	-7	10,112	-0.07%
2019/10/15	0	0.00	2	13.90	13.95	-2	10,003	-0.02%
2019/10/14	12	13.86	0	0.00	13.90	12	10,040	0.12%
2019/10/09	3	13.80	0	0.00	13.75	3	10,033	0.03%
2019/10/08	4	13.90	0.3	13.90	13.90	3.7	10,027	0.04%
2019/10/07	5.6	13.76	10	13.80	13.85	-4.4	10,174	-0.04%
2019/10/04	3	13.70	0.2	13.75	13.70	2.8	10,389	0.03%
2019/10/03	4	13.71	0	0.00	13.75	4	10,475	0.04%
2019/10/02	0	0.00	1	13.80	13.80	-1	10,693	-0.01%
2019/10/01	1	13.75	0	0.00	13.75	1	10,757	0.01%
2019/09/27	0	0.00	1	13.75	13.65	-1	10,935	-0.01%
2019/09/26	1	13.75	0	0.00	13.75	1	11,165	0.01%
2019/09/24	0.7	13.85	0	0.00	13.85	0.7	11,531	0.01%
2019/09/18	0	0.00	1	13.85	13.75	-1	12,899	-0.01%
2019/09/12	3	13.85	1	13.85	13.80	2	14,334	0.01%
2019/09/09	13	13.60	0	0.00	13.60	13	14,343	0.09%
2019/09/06	20	13.75	0	0.00	13.75	20	14,317	0.14%
2019/09/05	4	13.76	0	0.00	13.75	4	14,204	0.03%
2019/09/04	0	0.00	4	14.13	14.25	-4	13,617	-0.03%
2019/09/03	0	0.00	17	14.15	14.10	-17	13,267	-0.13%
2019/09/02	0	0.00	10	14.15	14.15	-10	13,201	-0.08%
2019/08/30	12	14.10	1	14.10	14.15	11	13,283	0.08%
2019/08/29	2	14.00	1	13.95	14.05	1	13,188	0.01%
2019/08/27	11	13.80	0	0.00	13.80	11	13,294	0.08%
2019/08/26	5	13.90	0	0.00	13.85	5	13,141	0.04%
2019/08/23	1	14.05	0	0.00	14.10	1	13,096	0.01%
2019/08/21	12	14.10	0	0.00	14.05	12	13,189	0.09%
2019/08/19	1	14.05	0	0.00	14.00	1	13,246	0.01%
2019/08/16	5	13.95	10	14.10	14.20	-5	13,133	-0.04%
2019/08/14	1	13.90	0	0.00	13.95	1	13,090	0.01%
2019/08/13	2	13.90	0	0.00	13.85	2	13,037	0.02%
2019/08/12	23	14.02	0	0.00	14.15	23	12,929	0.18%
2019/08/08	11	13.75	0	0.00	13.70	11	12,716	0.09%
2019/08/07	8	13.86	0.5	13.90	13.80	7.5	12,579	0.06%
2019/08/06	21	13.75	0	0.00	13.85	21	12,548	0.17%
2019/08/05	12	14.04	0	0.00	14.00	12	12,371	0.10%
2019/08/02	2	14.20	0	0.00	14.10	2	12,297	0.02%
2019/08/01	19	14.41	1	14.45	14.40	18	12,213	0.15%
2019/07/31	0	0.00	3	14.70	14.60	-3	12,051	-0.02%
2019/07/30	0	0.00	0.4	14.65	14.65	-0.4	12,055	0.00%
2019/07/26	16	14.55	0	0.00	14.55	16	12,082	0.13%
2019/07/25	2	14.60	0	0.00	14.60	2	12,022	0.02%
2019/07/24	3	14.70	1	14.70	14.70	2	11,913	0.02%
2019/07/23	22	14.71	0	0.00	14.70	22	11,890	0.19%
2019/07/22	0	0.00	1	14.85	14.75	-1	11,750	-0.01%
2019/07/19	4	14.81	2	14.85	14.85	2	11,670	0.02%
2019/07/18	11	14.80	0	0.00	14.80	11	11,535	0.10%
2019/07/17	3	14.83	0	0.00	14.85	3	11,491	0.03%
2019/07/16	3	14.82	7.8	14.81	14.85	-4.8	11,534	-0.04%
2019/07/11	0	0.00	3	15.00	15.00	-3	11,623	-0.03%
2019/07/10	2	14.88	0	0.00	14.95	2	11,648	0.02%
2019/07/09	1	14.85	0	0.00	14.95	1	11,816	0.01%
2019/07/08	21	14.90	4	15.00	14.90	17	12,107	0.14%
2019/07/05	3	14.87	0	0.00	14.85	3	11,915	0.03%
2019/07/04	16	14.83	0	0.00	14.90	16	11,930	0.13%
2019/07/03	13	14.88	1	14.95	14.95	12	11,763	0.10%
2019/07/02	0	0.00	2	15.00	14.95	-2	11,710	-0.02%
2019/07/01	9	14.86	0	0.00	14.90	9	11,784	0.08%
2019/06/28	0	0.00	0.1	14.95	14.95	-0.1	11,592	0.00%
2019/06/27	5	15.05	0	0.00	15.00	5	11,401	0.04%
2019/06/26	0	0.00	1	15.10	15.05	-1	11,222	-0.01%
2019/06/25	3	15.00	2	15.05	15.05	1	11,209	0.01%
2019/06/24	20	14.84	9.3	14.90	14.85	10.7	10,705	0.10%
2019/06/21	13	15.17	2	15.15	15.00	11	10,147	0.11%
2019/06/12	0	0.00	1	15.40	15.35	-1	9,360	-0.01%
2019/06/11	1	15.25	4	15.23	15.30	-3	9,394	-0.03%
2019/06/10	2	15.20	0	0.00	15.20	2	9,456	0.02%
2019/05/24	3	15.20	0	0.00	15.15	3	10,143	0.03%
2019/05/22	5	15.10	0	0.00	15.15	5	10,097	0.05%
2019/05/21	0	0.00	1	15.20	15.15	-1	10,090	-0.01%
2019/05/16	0	0.00	20	14.97	14.95	-20	10,091	-0.20%
2019/05/15	20	15.00	4	15.08	15.00	16	10,211	0.16%
2019/05/14	0	0.00	2	14.90	14.90	-2	10,260	-0.02%
2019/05/10	4	14.80	0	0.00	14.80	4	10,583	0.04%
2019/05/08	0	0.00	1	15.05	15.05	-1	11,704	-0.01%
2019/05/07	6	15.10	0	0.00	15.15	6	11,697	0.05%
2019/05/06	4.3	15.05	0	0.00	15.10	4.3	11,765	0.04%
2019/04/25	0	0.00	10	15.10	15.20	-10	12,439	-0.08%
2019/04/24	110	15.15	0	0.00	15.15	110	12,512	0.88%	大買/鉅額交易
2019/04/19	0	0.00	5	15.40	15.40	-5	12,795	-0.04%
2019/04/16	0	0.00	6	15.80	15.70	-6	12,625	-0.05%
2019/04/15	0	0.00	100	15.85	15.85	-100	12,472	-0.80%
2019/04/12	0	0.00	20	15.50	15.65	-20	12,112	-0.17%
2019/04/11	6	15.31	1	15.30	15.40	5	11,843	0.04%
2019/04/10	0	0.00	10.2	15.35	15.35	-10.2	11,872	-0.09%
2019/04/09	0	0.00	4	15.40	15.40	-4	11,825	-0.03%
2019/04/08	26	15.43	7	15.41	15.45	19	11,830	0.16%
2019/04/03	10	15.20	49	15.29	15.25	-39	11,656	-0.33%
2019/04/02	19	15.05	0	0.00	15.05	19	11,540	0.16%
2019/04/01	22	15.06	0	0.00	15.05	22	11,637	0.19%
2019/03/28	2	14.80	0	0.00	15.00	2	11,903	0.02%
2019/03/27	2	15.00	0	0.00	14.95	2	11,835	0.02%
2019/03/26	4	15.08	0	0.00	15.15	4	12,173	0.03%
2019/03/22	0	0.00	13	15.20	15.20	-13	12,583	-0.10%
2019/03/20	0	0.00	12	15.15	15.25	-12	12,643	-0.09%
2019/03/19	0	0.00	20	15.25	15.30	-20	12,529	-0.16%
2019/03/18	0	0.00	40	15.25	15.30	-40	12,597	-0.32%
2019/03/15	0	0.00	0.2	15.25	15.25	-0.2	12,658	0.00%
2019/03/14	2	15.25	0	0.00	15.25	2	12,645	0.02%
2019/03/13	70	15.35	0	0.00	15.35	70	12,726	0.55%
2019/03/08	0	0.00	10	15.30	15.35	-10	13,202	-0.08%
2019/03/06	0	0.00	25	15.39	15.35	-25	14,066	-0.18%
2019/03/05	0	0.00	5	15.50	15.50	-5	15,437	-0.03%
2019/03/04	5	15.55	1	15.50	15.55	4	15,709	0.03%
2019/02/27	20	15.50	24	15.49	15.45	-4	15,633	-0.03%
2019/02/26	3	15.05	2	15.15	15.10	1	14,980	0.01%
2019/02/25	0	0.00	2	15.10	15.10	-2	14,795	-0.01%
2019/02/22	0	0.00	1	15.00	15.05	-1	14,782	-0.01%
2019/02/21	8	14.98	1	15.00	15.00	7	14,753	0.05%
2019/02/20	3.5	14.95	8	14.90	15.00	-4.5	14,744	-0.03%
2019/02/19	0	0.00	8	14.90	14.95	-8	14,643	-0.05%
2019/02/18	10	14.90	3	14.87	14.90	7	14,666	0.05%
2019/02/15	5	14.85	3	14.90	14.90	2	14,807	0.01%
2019/02/14	7	14.94	0	0.00	14.80	7	14,734	0.05%
2019/02/13	11	15.01	0	0.00	14.95	11	14,645	0.08%
2019/02/12	7	14.94	2	15.00	14.95	5	14,448	0.03%
2019/02/11	17	15.02	24	15.10	15.00	-7	14,406	-0.05%
2019/01/30	0	0.00	2	14.98	14.90	-2	14,115	-0.01%
2019/01/29	0	0.00	45	14.84	15.00	-45	13,868	-0.32%
2019/01/28	4	14.70	2	14.85	14.80	2	12,726	0.02%
2019/01/25	0	0.00	2	14.90	14.75	-2	12,743	-0.02%
2019/01/24	2	14.75	0	0.00	14.80	2	12,589	0.02%
2019/01/23	9	14.69	0	0.00	14.65	9	12,543	0.07%
2019/01/22	10	14.89	0	0.00	14.85	10	12,380	0.08%
2019/01/21	12	14.97	0	0.00	15.10	12	12,160	0.10%
2019/01/18	7	15.09	2	15.20	15.25	5	11,908	0.04%
2019/01/17	0	0.00	12	15.04	15.10	-12	11,834	-0.10%
2019/01/16	6	15.12	0	0.00	15.10	6	11,809	0.05%
2019/01/14	5	15.20	0	0.00	15.10	5	11,600	0.04%
2019/01/11	0	0.00	15.2	15.36	15.30	-15.2	11,436	-0.13%
2019/01/08	0	0.00	2	15.70	15.65	-2	11,164	-0.02%
2019/01/03	0	0.00	11	15.55	15.55	-11	11,315	-0.10%
2018/12/28	10	15.95	0	0.00	15.80	10	11,148	0.09%
2018/12/27	0	0.00	5	15.95	15.95	-5	11,164	-0.04%
2018/12/26	0	0.00	2.1	15.85	15.80	-2.1	11,141	-0.02%
2018/12/24	2	16.05	1	16.05	16.15	1	11,157	0.01%
2018/12/21	0	0.00	6.1	15.85	15.85	-6.1	10,756	-0.06%
2018/12/20	10	16.10	17	15.96	16.00	-7	10,561	-0.07%
2018/12/19	0	0.00	15	16.02	16.00	-15	10,409	-0.14%
2018/12/18	0	0.00	0.3	15.60	15.65	-0.3	9,977	0.00%
2018/12/14	0	0.00	25	15.45	15.50	-25	9,436	-0.26%
2018/12/13	0	0.00	10	15.60	15.65	-10	9,361	-0.11%
2018/12/11	1	15.50	0	0.00	15.55	1	9,186	0.01%
2018/12/06	0	0.00	11	15.35	15.45	-11	9,098	-0.12%
2018/12/05	6	15.64	1	15.60	15.60	5	9,019	0.06%
2018/12/04	0	0.00	0.1	15.70	15.75	-0.1	9,136	0.00%
2018/12/03	0	0.00	12	16.16	15.95	-12	9,016	-0.13%
2018/11/29	0	0.00	17	16.17	16.15	-17	8,586	-0.20%
2018/11/28	76	16.35	33	16.29	16.05	43	7,939	0.54%
2018/11/27	0	0.00	5	15.15	15.30	-5	6,495	-0.08%
2018/11/26	0	0.00	2	15.10	14.95	-2	6,162	-0.03%
2018/11/22	0	0.00	1	14.70	14.70	-1	6,112	-0.02%
2018/11/21	5	14.65	0	0.00	14.85	5	6,184	0.08%
2018/11/15	1	14.65	5	14.80	14.80	-4	6,574	-0.06%
2018/11/14	0	0.00	5	14.80	14.80	-5	6,623	-0.08%
2018/11/09	0.1	14.40	1	14.45	14.40	-1	6,361	-0.01%
2018/11/07	0.5	14.30	0	0.00	14.30	0.5	6,374	0.01%
2018/11/01	1	14.15	0	0.00	14.05	1	6,323	0.02%
2018/10/31	1	14.05	0	0.00	14.15	1	6,326	0.02%
2018/10/25	0	0.00	1	13.85	13.95	-1	6,181	-0.02%
2018/10/24	0	0.00	7	13.95	13.95	-7	6,182	-0.11%
2018/10/12	8	13.70	0	0.00	14.05	8	5,947	0.13%
2018/10/11	1	13.70	0	0.00	13.70	1	5,941	0.02%
2018/10/02	1	14.75	0	0.00	14.50	1	5,587	0.02%
2018/09/28	6	14.78	0	0.00	14.85	6	5,467	0.11%
2018/09/19	0	0.00	1	14.70	14.75	-1	5,362	-0.02%
2018/09/18	5	14.55	1	14.70	14.70	4	5,382	0.07%
2018/09/17	1.2	14.56	0	0.00	14.55	1.2	5,391	0.02%
2018/09/13	5	14.60	0	0.00	14.55	5	5,385	0.09%
2018/09/11	1	14.55	0	0.00	14.60	1	5,357	0.02%
2018/09/10	0.5	15.10	0	0.00	15.10	0.5	5,272	0.01%
2018/09/07	0.6	15.25	0.1	15.25	15.25	0.5	5,078	0.01%
2018/09/03	1	15.60	12	15.60	15.45	-11	4,727	-0.23%
2018/08/31	1	15.60	0	0.00	15.60	1	4,726	0.02%
2018/08/29	0	0.00	1	15.60	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	3	15.35	0	0.00	15.40	3	4,642	0.06%
2018/08/24	0.5	15.30	0	0.00	15.30	0.5	4,655	0.01%
2018/08/23	2	15.55	0	0.00	15.65	2	4,676	0.04%
2018/08/22	18	15.53	37.1	15.46	15.50	-19.1	4,560	-0.42%
2018/08/17	4	15.15	0	0.00	15.00	4	4,145	0.10%
2018/08/15	0	0.00	16	15.15	15.10	-16	4,156	-0.38%
2018/08/14	0	0.00	6	15.10	15.10	-6	4,106	-0.15%
2018/08/13	0	0.00	1	14.75	14.85	-1	4,079	-0.02%
2018/08/10	2	14.80	0	0.00	14.75	2	4,041	0.05%
2018/08/08	3	14.95	2	14.95	14.95	1	4,050	0.02%
2018/08/02	1	15.00	1	14.95	14.90	0	4,085	0.00%
2018/07/25	5	14.90	0	0.00	14.80	5	4,267	0.12%
2018/07/19	0	0.00	2	15.00	15.00	-2	4,705	-0.04%
2018/07/17	0	0.00	1	14.90	14.90	-1	4,664	-0.02%
2018/07/12	3	14.70	0	0.00	14.75	3	4,787	0.06%
2018/07/06	0	0.00	5.4	14.60	14.60	-5.4	5,164	-0.10%
2018/07/05	0	0.00	5.1	14.70	14.65	-5.1	5,200	-0.10%
2018/07/04	1	14.70	4	14.65	14.70	-3	5,301	-0.06%
2018/07/03	2	14.60	0	0.00	14.70	2	5,373	0.04%
2018/06/27	2	14.70	1	14.80	14.65	1	5,311	0.02%
2018/06/26	9	14.88	0	0.00	14.85	9	5,296	0.17%
2018/06/25	8	15.00	0	0.00	15.00	8	5,260	0.15%
2018/06/21	0	0.00	1	15.25	15.25	-1	5,277	-0.02%
2018/06/15	1	15.05	0	0.00	15.10	1	5,348	0.02%
2018/06/08	0	0.00	17	15.28	15.25	-17	5,391	-0.32%
2018/06/07	0	0.00	2	15.30	15.30	-2	5,382	-0.04%
2018/05/31	0	0.00	1	14.95	15.15	-1	5,262	-0.02%
2018/05/25	4	14.90	0	0.00	14.95	4	5,332	0.08%
2018/05/24	12	15.02	0	0.00	15.00	12	5,327	0.23%
2018/05/22	6	15.15	0	0.00	15.05	6	5,416	0.11%
2018/05/18	1	15.10	0	0.00	15.10	1	5,486	0.02%
2018/05/17	5	15.05	0	0.00	14.95	5	5,574	0.09%
2018/05/14	1	14.95	0	0.00	14.95	1	6,086	0.02%
2018/05/10	0	0.00	1	15.30	15.05	-1	6,174	-0.02%
2018/05/08	5	15.35	80	15.25	15.30	-75	6,184	-1.21%
2018/05/04	1	15.30	0	0.00	15.30	1	6,235	0.02%
2018/05/03	0	0.00	1	15.50	15.45	-1	6,280	-0.02%
2018/05/02	1	15.65	0	0.00	15.60	1	6,306	0.02%
2018/04/30	87	15.87	7	15.74	15.95	80	6,262	1.28%
2018/04/26	0	0.00	2	15.35	15.30	-2	6,109	-0.03%
2018/04/24	1	15.15	0	0.00	15.20	1	6,210	0.02%
2018/04/23	5	15.28	0	0.00	15.25	5	6,340	0.08%
2018/04/16	0	0.00	1	15.35	15.35	-1	6,642	-0.02%
2018/04/11	1	15.25	0	0.00	15.20	1	6,855	0.01%
2018/04/10	0	0.00	1	15.15	15.25	-1	6,934	-0.01%
2018/04/09	0	0.00	58	15.10	15.15	-58	6,979	-0.83%
2018/04/02	0	0.00	62	15.05	15.00	-62	7,294	-0.85%
2018/03/31	0	0.00	42	15.00	15.05	-42	7,378	-0.57%
2018/03/30	0	0.00	10	14.95	14.90	-10	7,392	-0.14%
2018/03/29	0	0.00	40	14.90	14.95	-40	7,466	-0.54%
2018/03/26	0	0.00	30	14.85	14.85	-30	7,708	-0.39%
2018/03/23	1	14.85	47	14.85	14.75	-46	7,709	-0.60%
2018/03/21	35	15.08	0	0.00	14.95	35	7,761	0.45%
2018/03/19	10	15.13	5	15.10	15.05	5	8,048	0.06%
2018/03/16	5	14.95	0	0.00	15.20	5	8,158	0.06%
2018/03/14	0	0.00	4	15.05	15.05	-4	8,200	-0.05%
2018/03/13	60	15.00	10	15.00	15.05	50	8,191	0.61%
2018/03/12	1	15.00	0	0.00	15.05	1	8,233	0.01%
2018/03/08	2	14.85	0.4	14.80	14.80	1.6	8,573	0.02%
2018/03/07	4	14.80	0	0.00	14.85	4	8,744	0.05%
2018/03/05	5	14.80	0	0.00	14.70	5	8,945	0.06%
2018/03/02	32	14.85	0	0.00	14.85	32	8,909	0.36%
2018/03/01	3	15.05	0	0.00	15.05	3	8,874	0.03%
2018/02/26	0	0.00	15	15.05	15.10	-15	8,822	-0.17%
2018/02/12	0	0.00	1.2	14.71	14.75	-1.2	8,945	-0.01%
2018/02/08	2	14.95	0	0.00	15.00	2	8,907	0.02%
2018/02/06	73	14.79	0	0.00	14.55	73	8,850	0.82%
2018/01/31	100	15.45	1	15.45	15.45	99	8,696	1.14%
2018/01/29	0	0.00	29	15.42	15.45	-29	9,027	-0.32%
2018/01/25	0	0.00	30	15.70	15.60	-30	8,918	-0.34%
2018/01/24	2	15.60	5	15.60	15.70	-3	8,881	-0.03%
2018/01/23	0	0.00	0.9	15.60	15.70	-0.9	8,880	-0.01%
2018/01/22	46	15.65	0	0.00	15.75	46	8,839	0.52%
2018/01/19	2	15.95	0	0.00	15.95	2	8,745	0.02%
2018/01/17	0	0.00	5	16.08	16.10	-5	8,622	-0.06%
2018/01/16	1	15.85	0	15.85	15.90	1	8,735	0.01%
2018/01/12	45	15.95	0.1	16.00	16.05	44.9	8,727	0.51%
2018/01/11	2	16.05	2	16.20	16.10	0	8,685	0.00%
2018/01/05	5	16.12	0	0.00	16.20	5	8,362	0.06%
2018/01/03	0	0.00	2	16.02	16.05	-2	8,123	-0.02%
2018/01/02	0	0.00	10	16.12	15.95	-10	7,988	-0.13%