長榮航 (2618)-永豐金-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－永豐金-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

永豐金-新竹券商分點個股進出
永豐金-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	0	0.00	14.1	41.56	41.50	-14.1	43,206	-0.03%
2024/11/21	6.7	40.93	35.5	41.06	41.15	-28.8	42,922	-0.07%
2024/11/20	1	41.84	10.7	42.02	41.70	-9.6	42,297	-0.02%
2024/11/19	50.9	41.15	103	41.67	41.55	-52.2	41,805	-0.12%	大賣/
2024/11/18	1.1	41.01	40.5	41.33	41.15	-39.4	41,719	-0.09%
2024/11/15	1.5	41.12	45.5	41.43	41.65	-44	40,625	-0.11%
2024/11/14	120.5	40.33	46.4	40.63	40.50	74.1	39,373	0.19%	大買/
2024/11/13	4	39.60	4	39.75	39.85	0	38,140	0.00%
2024/11/12	33	39.65	96.2	39.64	39.50	-63.2	38,007	-0.17%
2024/11/11	2	39.25	54.7	38.84	39.25	-52.7	37,828	-0.14%
2024/11/08	0	0.00	19	38.51	38.40	-19	37,419	-0.05%
2024/11/07	30	37.95	57.6	38.13	38.40	-27.6	37,610	-0.07%
2024/11/06	3	37.70	40	37.75	37.80	-37	36,944	-0.10%
2024/11/05	8	37.80	1	37.85	37.90	7	37,113	0.02%
2024/11/04	2	37.50	64	37.82	37.80	-62	37,666	-0.16%
2024/11/01	12.1	37.35	6	37.34	37.50	6.1	38,812	0.02%
2024/10/30	8.3	37.34	0	0.00	37.35	8.3	38,776	0.02%
2024/10/29	104.6	37.84	101	37.50	37.50	3.6	38,762	0.01%	大買/大賣/
2024/10/28	2.2	38.09	44	38.03	37.95	-41.9	38,822	-0.11%
2024/10/25	1.4	37.65	26	37.70	37.70	-24.7	38,657	-0.06%
2024/10/24	2.1	37.49	11.2	37.54	37.55	-9.1	38,517	-0.02%
2024/10/23	102	37.40	89	37.06	37.05	13	38,518	0.03%	大買/
2024/10/22	16	37.55	48	37.57	37.60	-32	38,814	-0.08%
2024/10/18	9	37.42	29	37.56	37.30	-20	39,852	-0.05%
2024/10/17	0	0.00	8	37.13	37.00	-8	39,968	-0.02%
2024/10/16	2	36.80	45.2	36.88	37.05	-43.2	40,176	-0.11%
2024/10/15	11.2	36.52	37	36.52	36.30	-25.8	39,763	-0.06%
2024/10/14	33	35.90	2.9	36.00	35.95	30.1	40,374	0.07%
2024/10/11	1.5	36.35	1.4	36.26	36.40	0.1	40,685	0.00%
2024/10/09	16.1	36.03	3	35.95	35.95	13.1	41,530	0.03%
2024/10/08	0	0.00	4	36.35	36.40	-4	42,308	-0.01%
2024/10/07	20	36.05	2	36.05	36.15	18	43,153	0.04%
2024/10/04	67.3	35.87	4	35.39	35.70	63.3	44,607	0.14%
2024/10/01	1	37.35	2	37.20	37.80	-1	45,084	0.00%
2024/09/30	3	37.85	10	37.90	37.50	-7	46,248	-0.02%
2024/09/27	221	37.44	22	37.54	37.50	199	46,747	0.43%	大買/鉅額交易
2024/09/26	55.3	37.62	291	37.23	37.30	-235.7	47,961	-0.49%	大賣/鉅額交易
2024/09/25	77.1	37.76	63.3	37.76	37.70	13.8	48,774	0.03%
2024/09/24	3	37.87	65	37.75	37.85	-62	49,577	-0.13%
2024/09/23	40	37.21	41	37.36	37.35	-1	51,060	0.00%
2024/09/20	1	37.30	49.3	37.34	37.20	-48.3	51,309	-0.09%
2024/09/19	7	36.31	163	36.75	37.00	-156	51,008	-0.31%	大賣/鉅額交易
2024/09/18	1	36.25	29.3	36.18	36.20	-28.3	50,748	-0.06%
2024/09/16	8	35.71	4	35.85	35.90	4	51,163	0.01%
2024/09/13	2	35.70	94.3	35.80	35.90	-92.3	51,804	-0.18%
2024/09/12	105.3	35.49	104	35.55	35.55	1.3	53,349	0.00%	大買/大賣/
2024/09/11	1	35.30	16	35.13	35.45	-15	55,342	-0.03%
2024/09/10	5.1	34.94	32	34.90	34.70	-26.9	55,082	-0.05%
2024/09/09	18.4	34.73	0	0.00	34.90	18.4	55,278	0.03%
2024/09/06	9	35.19	9.3	35.37	35.25	-0.3	55,528	0.00%
2024/09/05	4	35.62	23	35.94	35.15	-19	56,186	-0.03%
2024/09/04	20.4	34.61	36.4	34.83	35.15	-16	57,427	-0.03%
2024/09/03	6	35.51	26	35.78	35.90	-20	58,481	-0.03%
2024/09/02	1	35.45	0	0.00	35.40	1	59,831	0.00%
2024/08/30	26.7	35.42	2	35.63	35.35	24.7	61,021	0.04%
2024/08/29	52	35.01	66	35.56	35.60	-14	62,186	-0.02%
2024/08/28	50	34.95	50	34.90	34.90	0	62,943	0.00%
2024/08/27	50	34.70	55.3	34.96	35.00	-5.3	65,284	-0.01%
2024/08/26	54.2	34.75	64	34.68	34.70	-9.8	66,615	-0.01%
2024/08/23	45	34.56	45	34.73	34.75	0	68,373	0.00%
2024/08/22	37	34.92	30	34.70	34.70	7	70,319	0.01%
2024/08/21	48	34.99	88	34.85	34.90	-40	71,095	-0.06%
2024/08/20	46	34.86	71	34.93	34.95	-25	71,928	-0.03%
2024/08/19	4.1	34.28	18	34.39	34.50	-14	73,951	-0.02%
2024/08/16	30	34.65	8	34.49	34.50	22	75,513	0.03%
2024/08/15	2.3	34.61	0.3	34.55	34.50	1.9	77,553	0.00%
2024/08/14	60.3	34.43	5	34.48	34.70	55.3	81,144	0.07%
2024/08/13	2	34.60	8	34.70	34.45	-6	82,963	-0.01%
2024/08/12	151	33.90	52	34.44	34.45	99	84,482	0.12%	大買/
2024/08/09	8	32.66	1	32.70	33.25	7	85,072	0.01%
2024/08/08	14.4	32.05	11	32.25	32.10	3.4	85,771	0.00%
2024/08/07	5	32.37	23	31.58	32.60	-18	88,620	-0.02%
2024/08/06	8	31.29	17	30.99	31.40	-9	92,147	-0.01%
2024/08/05	37.1	31.51	60.4	31.17	30.70	-23.3	93,676	-0.02%
2024/08/02	82.1	33.96	85	33.86	33.85	-2.9	94,328	0.00%
2024/08/01	3	34.40	2	34.40	34.55	1	95,899	0.00%
2024/07/31	102	34.08	103	34.45	34.45	-1	98,124	0.00%	大買/大賣/
2024/07/30	26.5	34.09	19	33.98	34.20	7.5	102,163	0.01%
2024/07/29	6	34.15	77	34.40	34.15	-71	105,753	-0.07%
2024/07/26	2	33.86	11	34.13	34.10	-9	107,687	-0.01%
2024/07/23	7.1	33.56	44	34.11	34.15	-36.9	111,114	-0.03%
2024/07/22	13.3	32.83	2.4	32.98	32.90	10.9	116,882	0.01%
2024/07/19	25.4	33.58	15	33.84	33.50	10.4	120,393	0.01%
2024/07/18	132.4	34.09	9.3	34.25	34.30	123	125,777	0.10%	大買/鉅額交易
2024/07/17	13.4	34.60	1	34.70	34.35	12.4	127,544	0.01%
2024/07/16	48.4	34.39	169	34.50	34.35	-120.6	128,988	-0.09%	大賣/鉅額交易
2024/07/15	123.3	34.51	23	34.45	34.25	100.3	129,659	0.08%	大買/
2024/07/12	5	34.97	2	35.00	34.90	3	129,734	0.00%
2024/07/11	151.4	35.28	96	35.50	35.10	55.4	129,922	0.04%	大買/
2024/07/10	3.1	35.13	54	35.32	35.55	-50.9	130,306	-0.04%
2024/07/09	287.9	35.42	325	35.04	34.80	-37.1	130,207	-0.03%	大買/大賣/
2024/07/08	230	35.45	345	35.48	35.40	-115	130,157	-0.09%	大買/大賣/鉅額交易
2024/07/05	45.6	37.50	111.3	37.65	37.35	-65.7	131,308	-0.05%	大賣/
2024/07/04	78.1	38.33	131.4	38.14	37.95	-53.2	129,861	-0.04%	大賣/
2024/07/03	248.6	38.45	269	38.58	38.55	-20.5	129,232	-0.02%	大買/大賣/
2024/07/02	246.3	38.89	256.3	38.69	38.50	-10	128,594	-0.01%	大買/大賣/
2024/07/01	313	38.14	310.2	38.60	38.75	2.8	127,506	0.00%	大買/大賣/
2024/06/28	269.2	38.63	278	38.30	38.15	-8.8	126,721	-0.01%	大買/大賣/
2024/06/27	215.1	37.83	265	38.51	38.90	-49.9	126,318	-0.04%	大買/大賣/
2024/06/26	57.1	37.83	34.1	38.00	37.85	23	124,066	0.02%
2024/06/25	235	37.54	237.1	37.65	37.75	-2.1	123,773	0.00%	大買/大賣/
2024/06/24	136.2	37.89	141	37.43	37.75	-4.8	123,715	0.00%	大買/大賣/
2024/06/21	10.2	38.07	61.8	38.10	37.85	-51.6	123,167	-0.04%
2024/06/20	32.4	37.59	9	37.68	37.65	23.4	122,056	0.02%
2024/06/19	333.1	37.77	346	37.73	37.90	-12.9	121,459	-0.01%	大買/大賣/
2024/06/18	22	37.44	81.1	37.29	37.30	-59.1	120,017	-0.05%
2024/06/17	10.1	36.16	26	36.15	36.20	-15.9	118,232	-0.01%
2024/06/14	257.3	36.24	272.5	36.15	36.15	-15.2	118,286	-0.01%	大買/大賣/
2024/06/13	247.1	36.70	546	36.42	36.25	-298.9	118,244	-0.25%	大買/大賣/鉅額交易
2024/06/12	222	36.60	232.7	36.83	36.85	-10.7	118,542	-0.01%	大買/大賣/
2024/06/11	312.9	37.28	271	36.90	36.70	41.9	119,852	0.03%	大買/大賣/
2024/06/07	111	36.61	201	36.88	36.90	-90	118,617	-0.08%	大買/大賣/
2024/06/06	178	35.82	147.3	36.22	36.65	30.7	118,216	0.03%	大買/大賣/
2024/06/05	42	35.61	13	35.75	35.65	29	116,880	0.02%
2024/06/04	8.8	35.10	15	35.17	35.35	-6.3	116,871	-0.01%
2024/06/03	124.1	35.40	160	35.40	35.35	-35.9	115,670	-0.03%	大買/大賣/
2024/05/31	114	36.00	84	36.13	35.80	30	114,108	0.03%	大買/
2024/05/30	25.3	35.84	33	36.03	35.65	-7.7	112,072	-0.01%
2024/05/29	162	36.03	106	36.24	36.05	56	110,599	0.05%	大買/大賣/
2024/05/28	342	36.26	54.1	36.20	36.25	288	108,917	0.26%	大買/鉅額交易
2024/05/27	59.2	35.23	310	35.20	35.25	-250.8	107,396	-0.23%	大賣/鉅額交易
2024/05/24	90.4	34.96	22	35.24	35.50	68.4	106,885	0.06%
2024/05/23	693.4	34.97	739.1	34.69	35.20	-45.6	105,857	-0.04%	大買/大賣/
2024/05/22	27.3	35.39	115	35.30	35.25	-87.7	103,856	-0.08%	大賣/
2024/05/21	48.4	35.93	3.1	36.10	35.75	45.4	102,547	0.04%
2024/05/20	199.2	36.75	50	36.66	36.40	149.2	100,500	0.15%	大買/鉅額交易
2024/05/17	175	37.33	224	37.39	37.40	-49	96,928	-0.05%	大買/大賣/
2024/05/16	23	36.93	189.5	36.90	37.00	-166.5	94,905	-0.18%	大賣/鉅額交易
2024/05/15	136.6	36.29	56.5	36.18	36.00	80.1	93,086	0.09%	大買/
2024/05/14	60.3	36.44	60.1	36.65	36.40	0.3	92,641	0.00%
2024/05/13	135.4	36.38	271.1	36.39	36.40	-135.6	91,991	-0.15%	大買/大賣/鉅額交易
2024/05/10	286.3	37.04	316.2	37.23	37.60	-29.9	89,198	-0.03%	大買/大賣/
2024/05/09	178.1	36.39	128	36.22	35.90	50.1	85,933	0.06%	大買/大賣/
2024/05/08	53.4	36.68	82	36.97	37.25	-28.6	84,119	-0.03%
2024/05/07	193.1	37.06	90.5	36.66	36.85	102.6	82,658	0.12%	大買/鉅額交易
2024/05/06	177.3	38.14	42.9	37.70	37.35	134.4	82,642	0.16%	大買/鉅額交易
2024/05/03	99.4	37.82	150.1	37.54	37.70	-50.7	80,797	-0.06%	大賣/
2024/05/02	208.1	36.51	145.1	36.90	37.00	63	76,759	0.08%	大買/大賣/
2024/04/30	190.3	35.45	322.1	35.62	35.55	-131.8	73,569	-0.18%	大買/大賣/鉅額交易
2024/04/29	141	36.57	54.5	36.46	36.25	86.5	72,151	0.12%	大買/
2024/04/26	141.5	35.76	184.1	36.05	36.65	-42.6	69,521	-0.06%	大買/大賣/
2024/04/25	223.1	34.69	199	34.41	34.35	24.1	64,173	0.04%	大買/大賣/
2024/04/24	173	34.00	110.1	33.87	34.55	62.9	60,340	0.10%	大買/大賣/
2024/04/23	26	32.48	38	32.60	32.60	-12	54,767	-0.02%
2024/04/22	32	31.82	15.1	31.96	31.60	17	52,771	0.03%
2024/04/19	15.1	31.39	38	31.17	31.10	-22.9	51,692	-0.04%
2024/04/18	3	31.73	18	31.66	31.50	-15	51,204	-0.03%
2024/04/17	6.7	31.04	0	0.00	31.00	6.7	51,019	0.01%
2024/04/16	25	31.09	29	31.06	31.00	-4	51,251	-0.01%
2024/04/15	17	31.72	1	31.75	31.70	16	50,714	0.03%
2024/04/12	9	32.31	13	32.40	32.30	-4	50,535	-0.01%
2024/04/11	169	32.21	177	32.50	32.70	-8	51,146	-0.02%	大買/大賣/
2024/04/10	7	31.66	0	0.00	31.70	7	50,017	0.01%
2024/04/09	0	31.80	30	31.80	31.85	-30	51,488	-0.06%
2024/04/08	2	31.20	2	31.25	31.15	0	55,358	0.00%
2024/04/03	5	31.52	0	0.00	31.40	5	55,352	0.01%
2024/04/02	77	31.96	2	32.00	31.95	75	55,172	0.14%
2024/04/01	7	32.24	16.1	32.38	32.35	-9	55,309	-0.02%
2024/03/29	4	31.79	16	31.77	31.95	-12	54,782	-0.02%
2024/03/28	12	31.79	13	31.86	31.60	-1	55,315	0.00%
2024/03/27	7	31.64	109	31.52	31.70	-102	56,306	-0.18%	大賣/鉅額交易
2024/03/26	31.6	31.08	7	31.04	30.95	24.6	56,274	0.04%
2024/03/25	3	31.47	2	31.43	31.40	1	56,413	0.00%
2024/03/22	1	31.30	31	31.36	31.35	-30	57,499	-0.05%
2024/03/21	117	31.06	147	31.11	31.15	-30	58,716	-0.05%	大買/大賣/
2024/03/20	17.1	31.13	19	31.16	31.05	-2	58,705	0.00%
2024/03/19	7	31.34	0	0.00	31.40	7	58,636	0.01%
2024/03/18	117	31.22	112	31.25	31.20	5	58,848	0.01%	大買/大賣/
2024/03/15	120.1	31.61	131	31.21	31.35	-10.9	59,222	-0.02%	大買/大賣/
2024/03/14	186.1	32.74	92.3	31.93	31.85	93.8	59,051	0.16%	大買/
2024/03/13	10	32.52	14.2	32.58	32.60	-4.2	58,765	-0.01%
2024/03/12	101	32.40	139.1	32.53	32.65	-38	59,807	-0.06%	大買/大賣/
2024/03/11	141.1	31.97	122	31.81	31.90	19.1	58,960	0.03%	大買/大賣/
2024/03/08	8	31.74	21.1	31.90	32.05	-13	58,766	-0.02%
2024/03/07	23	31.28	26	31.38	31.25	-3	58,266	-0.01%
2024/03/06	1	31.05	20	31.10	31.05	-19	58,457	-0.03%
2024/03/05	2	31.40	46.5	31.40	31.25	-44.5	59,067	-0.08%
2024/03/04	6	31.08	31	31.05	31.10	-25	59,580	-0.04%
2024/03/01	4	31.00	28.2	31.13	31.05	-24.2	60,142	-0.04%
2024/02/29	1	30.75	0	0.00	31.45	1	60,698	0.00%
2024/02/27	27	30.81	0	0.00	30.70	27	61,743	0.04%
2024/02/26	42	31.04	25.5	30.81	31.05	16.5	62,874	0.03%
2024/02/23	27.3	30.94	6	31.09	30.80	21.3	63,945	0.03%
2024/02/22	4	31.28	44.9	31.28	31.20	-40.8	64,466	-0.06%
2024/02/21	4	31.50	56	31.52	31.45	-52	65,910	-0.08%
2024/02/20	4.4	31.37	7	31.34	31.40	-2.7	68,022	0.00%
2024/02/19	8	31.53	7	31.35	31.50	1	72,345	0.00%
2024/02/16	8	31.47	14	31.55	31.55	-6	73,630	-0.01%
2024/02/15	117.2	31.41	168	31.27	31.35	-50.8	74,006	-0.07%	大買/大賣/
2024/02/05	5	32.05	39.1	32.09	32.25	-34.1	74,070	-0.05%
2024/02/02	110.3	31.95	117	31.96	31.90	-6.7	73,920	-0.01%	大買/大賣/
2024/02/01	3	31.92	3	32.02	32.05	0	74,481	0.00%
2024/01/31	50	31.74	5	31.55	31.60	45	75,321	0.06%
2024/01/30	59	31.83	47	31.73	31.70	12	75,716	0.02%
2024/01/29	265	31.95	27.3	31.96	31.90	237.7	76,658	0.31%	大買/鉅額交易
2024/01/26	17.2	30.38	296	30.41	30.40	-278.8	76,637	-0.36%	大賣/鉅額交易
2024/01/25	116	30.86	109	30.77	30.75	7	77,227	0.01%	大買/大賣/
2024/01/24	19	30.96	15	30.86	31.05	4	78,315	0.01%
2024/01/23	37	30.42	26	30.45	30.50	11	78,079	0.01%
2024/01/22	34	30.60	183	30.86	30.55	-149	77,571	-0.19%	大賣/鉅額交易
2024/01/19	55	31.29	16	31.35	31.10	39	76,903	0.05%
2024/01/18	101.3	31.35	86	31.70	31.75	15.3	76,682	0.02%	大買/
2024/01/17	112	31.40	102	31.01	31.05	10	76,761	0.01%	大買/大賣/
2024/01/16	115	31.59	100	31.55	31.50	15	76,676	0.02%	大買/
2024/01/15	121	31.86	105	31.86	31.80	16	76,739	0.02%	大買/大賣/
2024/01/12	140	32.36	5	32.55	32.50	135	76,555	0.18%	大買/鉅額交易
2024/01/11	176	32.48	89.5	32.29	32.25	86.5	76,559	0.11%	大買/
2024/01/10	16	32.30	60	32.21	32.00	-44	76,706	-0.06%
2024/01/09	43	32.58	35	32.65	32.70	8	77,020	0.01%
2024/01/08	27	32.58	31	32.61	32.55	-4	77,513	-0.01%
2024/01/05	57	32.93	29	33.04	32.65	28	77,423	0.04%
2024/01/04	122	33.37	81	33.38	33.50	41	76,715	0.05%	大買/
2024/01/03	130	33.26	161.1	33.56	32.95	-31.1	75,922	-0.04%	大買/大賣/
2024/01/02	252.5	33.29	103	33.10	33.50	149.5	74,920	0.20%	大買/大賣/鉅額交易
2023/12/29	2	31.50	11	31.36	31.45	-9	71,841	-0.01%
2023/12/27	19	31.13	46	31.13	31.10	-27	72,744	-0.04%
2023/12/26	41	31.71	28	31.72	31.60	13	72,586	0.02%
2023/12/25	13.5	32.04	22	31.86	31.75	-8.5	72,568	-0.01%
2023/12/22	35	31.73	49	31.88	31.90	-14	72,029	-0.02%
2023/12/21	29	30.94	61	30.74	31.15	-32	70,927	-0.05%
2023/12/20	33	30.36	5	30.38	30.60	28	71,212	0.04%
2023/12/19	55	30.13	100	30.11	30.15	-45	71,294	-0.06%
2023/12/18	30	30.93	41	30.99	30.85	-11	70,708	-0.02%
2023/12/15	34	31.84	73	31.67	31.75	-39	69,651	-0.06%
2023/12/14	5	31.76	2	31.68	31.75	3	69,475	0.00%
2023/12/13	79	31.77	48	31.57	31.65	31	69,112	0.04%
2023/12/12	22	31.83	3.5	31.96	31.80	18.5	69,164	0.03%
2023/12/11	30	32.25	11	32.15	32.05	19	68,982	0.03%
2023/12/08	31	32.62	46	32.53	32.35	-15	68,618	-0.02%
2023/12/07	57.5	31.87	49	31.92	32.20	8.5	66,999	0.01%
2023/12/06	1	31.55	3	31.60	31.45	-2	66,029	0.00%
2023/12/05	10	31.24	7	31.18	31.15	3	66,173	0.00%
2023/12/04	4	31.40	26	31.48	31.50	-22	66,169	-0.03%
2023/12/01	3	31.12	27	31.11	31.10	-24	65,686	-0.04%
2023/11/30	28	31.09	141	31.01	31.30	-113	65,686	-0.17%	大賣/鉅額交易
2023/11/29	23	31.14	24	31.23	31.00	-1	65,306	0.00%
2023/11/28	24	31.44	17.1	31.33	31.45	6.9	65,224	0.01%
2023/11/27	28	31.17	6	31.07	30.90	22	65,471	0.03%
2023/11/24	151.1	31.44	221.2	31.36	31.25	-70.1	65,628	-0.11%	大買/大賣/
2023/11/22	18.3	31.71	22.1	31.76	31.50	-3.8	64,365	-0.01%
2023/11/21	114	31.43	53	31.39	31.40	61	64,286	0.09%	大買/
2023/11/20	43.1	31.33	19	31.21	31.55	24.1	64,113	0.04%
2023/11/17	152	32.15	7	32.16	32.15	145	64,029	0.23%	大買/鉅額交易
2023/11/16	138.2	31.28	127	31.56	32.00	11.2	63,345	0.02%	大買/大賣/
2023/11/15	86.1	29.98	128.1	30.31	30.25	-42	59,406	-0.07%	大賣/
2023/11/14	21.1	29.40	2	29.85	29.35	19.1	58,775	0.03%
2023/11/13	74	29.67	34	29.41	29.55	40	59,111	0.07%
2023/11/10	29	29.72	0	0.00	29.70	29	59,378	0.05%
2023/11/09	32	29.60	33	29.73	29.65	-1	60,167	0.00%
2023/11/08	152	29.76	64	29.33	29.25	88	61,041	0.14%	大買/
2023/11/07	31	29.48	63	29.56	29.60	-32	62,144	-0.05%
2023/11/06	100.3	30.16	4	30.33	30.10	96.3	62,457	0.15%
2023/11/03	19	29.81	176.3	29.79	30.00	-157.3	62,082	-0.25%	大賣/鉅額交易
2023/11/02	23	28.81	32	28.68	28.85	-9	61,123	-0.01%
2023/11/01	170	28.43	126.1	28.32	28.60	44	61,576	0.07%	大買/大賣/
2023/10/31	4	27.70	34	27.50	27.40	-30	60,577	-0.05%
2023/10/30	7	27.44	2	27.58	27.40	5	61,133	0.01%
2023/10/27	18	27.77	23	27.83	27.85	-5	61,465	-0.01%
2023/10/26	70	27.38	11.1	27.69	27.30	59	61,540	0.10%
2023/10/25	22	27.60	0	0.00	27.55	22	61,614	0.04%
2023/10/24	35	27.47	11.1	27.27	27.70	24	62,275	0.04%
2023/10/23	52	27.18	16	27.11	27.20	36	62,462	0.06%
2023/10/20	25.2	26.21	19	26.38	26.50	6.2	62,627	0.01%
2023/10/19	6.1	26.77	17	26.54	26.95	-10.9	62,571	-0.02%
2023/10/18	144.2	26.76	8	27.16	26.60	136.2	63,031	0.22%	大買/鉅額交易
2023/10/17	143.1	27.07	317	27.17	26.85	-173.9	63,796	-0.27%	大買/大賣/鉅額交易
2023/10/16	100.1	27.63	54	27.61	27.50	46.1	64,578	0.07%
2023/10/13	51.1	28.74	18	28.70	28.70	33.1	64,736	0.05%
2023/10/12	8	29.18	37	29.16	29.20	-29	65,477	-0.04%
2023/10/11	27.1	28.40	45	28.36	28.35	-17.9	68,256	-0.03%
2023/10/06	16	29.51	10	29.30	29.25	6	70,395	0.01%
2023/10/05	30	29.68	28	29.76	29.75	2	71,183	0.00%
2023/10/04	45.1	28.41	41	28.42	28.30	4.1	71,694	0.01%
2023/10/03	14	28.94	48	28.97	28.90	-34	71,898	-0.05%
2023/10/02	34	29.56	5	29.59	29.45	29	72,665	0.04%
2023/09/28	11.2	29.90	20	29.93	29.75	-8.8	73,856	-0.01%
2023/09/27	1	30.00	0	0.00	30.00	1	77,735	0.00%
2023/09/26	12.1	29.76	1	29.80	29.75	11.1	78,753	0.01%
2023/09/25	14.3	30.11	0	0.00	30.00	14.3	80,116	0.02%
2023/09/22	165.2	29.33	2	29.40	29.65	163.2	80,792	0.20%	大買/鉅額交易
2023/09/21	51.1	29.76	100	29.65	29.60	-48.9	82,446	-0.06%
2023/09/20	29.3	30.10	7	30.00	29.95	22.3	84,301	0.03%
2023/09/19	17	30.36	1	30.25	30.25	16	87,030	0.02%
2023/09/18	20.1	30.55	3	30.50	30.50	17.1	88,705	0.02%
2023/09/15	14	30.70	0	0.00	30.65	14	90,329	0.02%
2023/09/14	23	30.69	6	30.84	30.80	17	91,828	0.02%
2023/09/13	16.1	30.60	9	30.41	30.70	7.1	93,299	0.01%
2023/09/12	43	30.67	29	30.89	30.70	14	97,478	0.01%
2023/09/11	120.1	30.38	18	30.45	30.35	102.1	104,860	0.10%	大買/鉅額交易
2023/09/08	29	31.11	6.4	31.15	30.95	22.6	110,902	0.02%
2023/09/07	45	31.49	12	31.33	31.25	33	112,551	0.03%
2023/09/06	27.1	31.77	2	31.78	31.65	25.1	114,490	0.02%
2023/09/05	16	31.90	14	32.03	31.80	2	115,443	0.00%
2023/09/04	29	31.93	1	31.90	32.05	28	117,118	0.02%
2023/09/01	35.1	32.05	8	32.09	32.00	27.1	118,249	0.02%
2023/08/31	74.2	31.56	6	31.63	31.50	68.2	119,485	0.06%
2023/08/30	56	31.83	9	31.93	31.80	47	120,792	0.04%
2023/08/29	3	32.30	2	32.35	32.30	1	123,359	0.00%
2023/08/28	22.1	32.29	42	32.28	32.05	-19.9	127,421	-0.02%
2023/08/25	16.1	33.34	14	33.72	33.05	2.1	128,346	0.00%
2023/08/24	27	33.29	4.3	33.25	33.30	22.7	129,959	0.02%
2023/08/23	11.1	33.84	8	34.47	33.30	3.1	133,086	0.00%
2023/08/22	21	34.14	4	34.25	33.90	17	134,378	0.01%
2023/08/21	5	33.00	1	33.59	33.00	4	135,442	0.00%
2023/08/18	28	33.58	4	33.28	33.20	24	136,919	0.02%
2023/08/17	30.7	33.52	17	33.65	33.50	13.7	139,316	0.01%
2023/08/16	76.3	33.56	21	33.86	33.50	55.3	142,573	0.04%
2023/08/15	36.2	34.72	2	34.45	34.15	34.2	147,078	0.02%
2023/08/14	117.2	34.57	36	34.56	34.10	81.2	146,864	0.06%	大買/
2023/08/11	377.2	35.29	76	36.26	35.55	301.2	145,727	0.21%	大買/鉅額交易
2023/08/10	14.2	36.04	57.1	36.04	36.60	-42.9	144,313	-0.03%
2023/08/09	52.1	36.27	28	36.63	36.15	24.1	143,920	0.02%
2023/08/08	43.3	35.93	15	36.01	35.80	28.3	143,707	0.02%
2023/08/07	58.8	35.05	46	34.81	35.05	12.8	144,189	0.01%
2023/08/04	10.5	36.29	42	36.40	36.45	-31.6	144,425	-0.02%
2023/08/02	25.1	36.96	23	37.66	36.70	2.1	144,143	0.00%
2023/08/01	4	37.40	7	37.41	37.40	-3	143,342	0.00%
2023/07/31	86	36.84	23	36.89	36.75	63	142,690	0.04%
2023/07/28	32	37.35	7	37.49	37.55	25	142,083	0.02%
2023/07/27	25	37.73	13	37.72	37.85	12	141,456	0.01%
2023/07/26	13	37.30	54	37.31	37.10	-41	140,464	-0.03%
2023/07/25	34	36.76	19	36.61	36.90	15	139,896	0.01%
2023/07/24	39	36.78	32	36.71	36.75	7	139,784	0.01%
2023/07/21	71.5	37.31	5	37.35	37.10	66.5	139,327	0.05%
2023/07/20	35	37.42	89.2	37.51	37.55	-54.2	138,483	-0.04%
2023/07/19	61.2	36.13	34	36.16	36.10	27.2	136,849	0.02%
2023/07/18	177.2	37.64	90	37.17	37.40	87.2	134,997	0.06%	大買/
2023/07/17	98.2	37.23	25.1	36.76	37.05	73.1	133,707	0.05%
2023/07/14	598.3	37.76	93.7	37.17	37.05	504.6	132,464	0.38%	大買/鉅額交易
2023/07/13	110.2	39.69	33.8	39.65	39.75	76.4	128,916	0.06%	大買/
2023/07/12	18	40.68	32.7	40.75	40.90	-14.7	126,050	-0.01%
2023/07/11	24	40.43	16	40.35	40.30	8	124,580	0.01%
2023/07/10	2.1	39.83	174.2	39.70	39.70	-172.1	123,196	-0.14%	大賣/鉅額交易
2023/07/07	21	40.23	15	40.09	39.80	6	122,274	0.00%
2023/07/06	45.1	39.54	40.2	39.36	39.80	4.9	120,638	0.00%
2023/07/05	45.6	41.01	50	40.97	40.00	-4.4	118,877	0.00%
2023/07/04	102.6	40.62	15	40.24	40.20	87.6	114,639	0.08%	大買/
2023/07/03	25	40.13	39	40.15	40.10	-14	113,426	-0.01%
2023/06/30	38.1	40.09	19	40.04	39.80	19.1	111,771	0.02%
2023/06/29	66	40.47	32	40.20	40.45	34	110,353	0.03%
2023/06/28	44	40.71	26	40.66	41.25	18	108,199	0.02%
2023/06/27	137.9	39.58	115.3	39.62	39.20	22.6	105,885	0.02%	大買/大賣/
2023/06/26	32.3	40.86	30	40.75	41.35	2.3	102,709	0.00%
2023/06/21	17.1	40.29	10.1	40.15	40.45	7	100,689	0.01%
2023/06/20	73.1	40.30	53.1	40.56	39.85	20	98,829	0.02%
2023/06/19	100.2	41.22	226	40.91	40.70	-125.8	96,875	-0.13%	大賣/鉅額交易
2023/06/16	60.3	40.87	166.6	40.66	40.20	-106.2	94,814	-0.11%	大賣/鉅額交易
2023/06/15	257.5	40.90	346	41.14	41.35	-88.5	90,125	-0.10%	大買/大賣/
2023/06/14	121	38.56	461	38.86	39.65	-340	82,366	-0.41%	大買/大賣/鉅額交易
2023/06/13	19.1	36.05	112	35.93	36.20	-92.9	76,265	-0.12%	大賣/
2023/06/12	53.1	34.60	90.2	34.75	34.85	-37.1	74,525	-0.05%
2023/06/09	16	35.88	90	36.08	35.85	-74	73,552	-0.10%
2023/06/08	51.2	35.52	24	35.41	35.90	27.2	72,502	0.04%
2023/06/07	67.2	35.75	84	35.95	35.60	-16.8	71,507	-0.02%
2023/06/06	25.1	36.05	52	36.13	35.85	-27	70,950	-0.04%
2023/06/05	71.1	35.82	33.4	35.80	35.55	37.7	69,179	0.05%
2023/06/02	103.2	36.39	47.4	36.40	36.45	55.8	67,042	0.08%	大買/
2023/06/01	122.1	35.21	152.2	35.24	36.00	-30.1	63,771	-0.05%	大買/大賣/
2023/05/31	24	33.93	9.5	34.02	33.95	14.5	59,325	0.02%
2023/05/30	29	33.74	45	33.82	33.55	-16	57,565	-0.03%
2023/05/29	105	33.38	109.7	33.48	33.60	-4.7	55,237	-0.01%	大買/大賣/
2023/05/26	55	32.32	131	32.21	32.30	-76	51,682	-0.15%	大賣/
2023/05/25	14	31.28	56	31.64	31.55	-42	49,054	-0.09%
2023/05/24	51.3	30.82	34.1	30.80	31.00	17.2	47,021	0.04%
2023/05/23	205	30.68	98	30.49	30.35	107	45,941	0.23%	大買/鉅額交易
2023/05/22	144	30.04	82	30.36	30.70	62	44,192	0.14%	大買/
2023/05/19	134	29.98	111	29.58	29.60	23	41,175	0.06%	大買/大賣/
2023/05/18	0	0.00	19.8	28.33	28.30	-19.8	38,279	-0.05%
2023/05/17	2	28.03	0.1	28.13	28.05	1.9	37,791	0.01%
2023/05/16	0	0.00	22	28.15	28.05	-22	37,987	-0.06%
2023/05/15	168	28.03	8	27.86	27.80	160	37,331	0.43%	大買/鉅額交易
2023/05/12	113	27.31	276	27.41	28.00	-163	37,146	-0.44%	大買/大賣/鉅額交易
2023/05/11	398	27.99	383	27.97	27.65	15	36,393	0.04%	大買/大賣/
2023/05/10	322.5	28.35	145.3	28.08	28.00	177.2	35,316	0.50%	大買/大賣/鉅額交易
2023/05/09	0	0.00	1	27.15	27.15	-1	33,860	0.00%
2023/05/08	0	0.00	1	27.25	27.20	-1	34,082	0.00%
2023/05/04	0	26.95	2	27.10	26.95	-2	35,153	-0.01%
2023/05/03	0.3	27.10	0	0.00	27.10	0.3	36,710	0.00%
2023/05/02	0	0.00	7	27.04	27.05	-7	37,136	-0.02%
2023/04/28	6	26.75	31	26.80	26.85	-25	37,564	-0.07%
2023/04/27	4	26.49	0	0.00	26.35	4	37,696	0.01%
2023/04/26	9.1	25.42	7	25.34	25.55	2.1	37,400	0.01%
2023/04/25	15.1	25.74	1	26.05	25.65	14.1	37,844	0.04%
2023/04/24	0.3	26.10	0	0.00	25.95	0.3	37,892	0.00%
2023/04/21	0.4	26.18	0	0.00	26.00	0.4	38,839	0.00%
2023/04/20	3.9	26.52	4	26.50	26.25	-0.1	38,808	0.00%
2023/04/19	0	0.00	10.5	26.74	26.65	-10.5	38,802	-0.03%
2023/04/18	5	26.74	12	26.75	26.65	-7	38,736	-0.02%
2023/04/17	5	27.02	49	27.00	27.05	-44	38,771	-0.11%
2023/04/14	8	27.32	6	27.28	27.30	2	38,614	0.01%
2023/04/13	42	27.33	42	27.38	27.25	0	38,894	0.00%
2023/04/12	24	26.66	2.2	26.67	26.60	21.8	38,246	0.06%
2023/04/11	0.2	26.60	9	26.80	26.80	-8.8	38,461	-0.02%
2023/04/10	5.4	26.51	5	26.55	26.55	0.4	38,782	0.00%
2023/04/07	11.3	26.60	0	0.00	26.50	11.3	40,130	0.03%
2023/04/06	5.4	26.60	22	26.67	26.45	-16.6	40,482	-0.04%
2023/03/31	10	26.99	10.6	26.85	26.85	-0.6	40,614	0.00%
2023/03/30	20	26.99	13	27.02	27.00	7	41,445	0.02%
2023/03/29	74	27.25	52	27.07	27.15	22	41,579	0.05%
2023/03/28	0.2	26.90	6	26.88	26.70	-5.8	41,740	-0.01%
2023/03/27	3.4	26.34	4	26.56	26.60	-0.6	41,880	0.00%
2023/03/24	10.4	26.53	19	26.43	26.40	-8.6	42,583	-0.02%
2023/03/23	9.4	26.67	4	26.60	26.60	5.4	43,448	0.01%
2023/03/22	10.6	26.41	6	26.50	26.60	4.6	43,569	0.01%
2023/03/21	21.2	26.24	15	26.15	26.15	6.2	43,636	0.01%
2023/03/20	11.2	26.12	0	0.00	26.20	11.2	43,926	0.03%
2023/03/17	11.2	25.91	34	26.04	26.10	-22.8	44,419	-0.05%
2023/03/16	34.7	26.08	37	25.87	25.75	-2.3	44,575	-0.01%
2023/03/15	17.2	26.84	173	26.84	26.70	-155.8	44,489	-0.35%	大賣/鉅額交易
2023/03/14	53.5	26.87	3	26.50	26.50	50.5	45,546	0.11%
2023/03/13	5.5	27.45	12	27.50	27.80	-6.5	45,381	-0.01%
2023/03/10	69	27.95	7	28.06	27.70	62	45,249	0.14%
2023/03/09	116.8	28.53	26	28.68	28.75	90.8	44,861	0.20%	大買/
2023/03/08	5.5	28.21	23	28.20	28.30	-17.5	45,229	-0.04%
2023/03/07	9.3	28.34	10	28.30	28.30	-0.8	47,061	0.00%
2023/03/06	8.7	28.33	0	0.00	28.30	8.7	47,196	0.02%
2023/03/03	4.2	28.42	11	28.46	28.35	-6.8	47,463	-0.01%
2023/03/02	5.7	28.42	6	28.35	28.30	-0.3	47,514	0.00%
2023/03/01	20.7	28.05	2	28.05	28.05	18.7	47,400	0.04%
2023/02/24	8.3	28.32	0	0.00	28.30	8.3	47,038	0.02%
2023/02/23	2.3	28.71	0	0.00	28.55	2.3	46,949	0.00%
2023/02/22	23.1	28.49	9	28.47	28.50	14.1	47,364	0.03%
2023/02/21	45.2	29.08	139	29.03	28.90	-93.8	46,997	-0.20%	大賣/
2023/02/20	147	30.16	33	30.07	29.60	114	46,359	0.25%	大買/鉅額交易
2023/02/17	37.3	29.54	8	29.48	29.30	29.3	45,261	0.06%
2023/02/16	31.5	29.68	57	29.74	29.70	-25.5	44,632	-0.06%
2023/02/15	6.1	28.68	0	0.00	28.50	6.1	42,653	0.01%
2023/02/14	21	28.82	25	28.86	28.85	-4	42,477	-0.01%
2023/02/13	13	28.42	7	28.45	28.20	6	42,233	0.01%
2023/02/10	30	28.51	15	28.37	28.45	15	43,516	0.03%
2023/02/09	0	0.00	35	29.11	29.05	-35	44,094	-0.08%
2023/02/08	7	29.08	24	29.07	29.10	-17	44,902	-0.04%
2023/02/07	13	29.22	8	29.23	29.20	5	44,953	0.01%
2023/02/06	17	29.29	4	29.48	29.45	13	44,848	0.03%
2023/02/03	116	29.30	13.6	29.33	29.30	102.4	44,870	0.23%	大買/鉅額交易
2023/02/02	93	29.41	19	29.39	29.35	74	44,917	0.16%
2023/02/01	52	29.81	304.3	29.76	29.95	-252.3	44,696	-0.56%	大賣/鉅額交易
2023/01/31	3	29.05	72	29.09	29.00	-69	43,648	-0.16%
2023/01/30	6	28.58	168	28.75	28.90	-162	43,543	-0.37%	大賣/鉅額交易
2023/01/17	16	28.29	8	28.40	28.40	8	43,399	0.02%
2023/01/16	14	28.60	39	28.45	28.50	-25	43,402	-0.06%
2023/01/13	3	28.70	20	28.72	28.65	-17	43,940	-0.04%
2023/01/12	11	28.31	12	28.41	28.35	-1	44,024	0.00%
2023/01/11	27	28.45	57	28.86	28.35	-30	44,394	-0.07%
2023/01/10	0	0.00	10	28.37	28.30	-10	44,381	-0.02%
2023/01/09	0	0.00	15	28.30	28.30	-15	46,172	-0.03%
2023/01/06	2	28.10	1	28.05	28.05	1	49,267	0.00%
2023/01/05	2	28.05	1	28.55	28.00	1	51,311	0.00%
2023/01/04	9	28.16	9	28.16	28.20	0	51,783	0.00%
2023/01/03	12	27.56	6.5	27.91	28.15	5.5	52,440	0.01%
2022/12/30	20	28.23	17	28.36	28.15	3	52,944	0.01%
2022/12/29	16	27.99	39	27.88	28.15	-23	53,529	-0.04%
2022/12/28	35	28.36	23	28.43	28.20	12	53,881	0.02%
2022/12/27	82	28.98	72	28.86	28.45	10	54,409	0.02%
2022/12/26	33	28.37	1	28.45	28.15	32	53,802	0.06%
2022/12/23	12	28.17	3	28.15	28.10	9	55,178	0.02%
2022/12/22	16	28.69	65	28.63	28.70	-49	56,577	-0.09%
2022/12/21	2.3	27.54	11	27.45	27.65	-8.7	59,244	-0.01%
2022/12/20	45.6	27.41	11	27.67	27.05	34.6	61,158	0.06%
2022/12/19	27.2	28.21	15	28.08	27.95	12.2	61,954	0.02%
2022/12/16	3	28.53	5	28.70	28.60	-2	64,207	0.00%
2022/12/15	23	28.75	39	28.60	28.75	-16	67,528	-0.02%
2022/12/14	0	0.00	3	28.02	28.20	-3	67,576	0.00%
2022/12/13	44	27.90	21	27.75	27.75	23	69,617	0.03%
2022/12/12	8.6	28.22	2	28.33	28.05	6.6	70,120	0.01%
2022/12/09	12	28.41	17	28.52	28.35	-5	70,747	-0.01%
2022/12/08	14.2	27.96	22	28.09	28.05	-7.8	70,674	-0.01%
2022/12/07	40	27.88	20	27.95	28.00	20	70,633	0.03%
2022/12/06	32	28.27	27.1	28.62	27.80	4.9	70,668	0.01%
2022/12/05	49	28.54	23	28.42	28.40	26	70,019	0.04%
2022/12/02	0	0.00	16	27.65	27.60	-16	69,224	-0.02%
2022/12/01	20.2	27.86	29	27.97	27.80	-8.8	69,356	-0.01%
2022/11/30	51	27.83	37.6	27.80	27.95	13.4	69,041	0.02%
2022/11/29	32	27.90	63	27.66	28.30	-31	68,147	-0.05%
2022/11/28	0	0.00	27	26.07	26.25	-27	67,058	-0.04%
2022/11/25	3	26.28	1	26.65	26.05	2	67,650	0.00%
2022/11/24	11	26.20	0	0.00	26.15	11	68,509	0.02%
2022/11/23	5	26.05	1	26.00	26.05	4	68,800	0.01%
2022/11/22	0	0.00	7	25.70	25.70	-7	70,333	-0.01%
2022/11/21	11.6	25.93	1	25.70	25.75	10.6	73,699	0.01%
2022/11/18	8	26.56	2	26.58	26.25	6	73,689	0.01%
2022/11/17	17	26.03	15	25.82	25.95	2	73,278	0.00%
2022/11/16	15	25.90	116	25.99	25.75	-101	73,327	-0.14%	大賣/鉅額交易
2022/11/15	20	26.00	0	0.00	26.05	20	73,378	0.03%
2022/11/14	42	25.87	3	26.00	26.05	39	73,582	0.05%
2022/11/11	9	26.18	74	26.15	25.70	-65	73,390	-0.09%
2022/11/10	30	25.48	7	25.56	25.50	23	73,202	0.03%
2022/11/09	13.1	25.66	2	25.80	25.55	11.1	73,752	0.02%
2022/11/08	46	25.74	132	24.95	25.40	-86	73,733	-0.12%	大賣/
2022/11/07	115	24.45	13	24.50	24.50	102	72,819	0.14%	大買/鉅額交易
2022/11/04	37	24.39	14	24.15	25.00	23	72,333	0.03%
2022/11/03	6	23.35	3	23.38	23.35	3	71,899	0.00%
2022/11/02	2.1	23.80	3	24.05	23.75	-0.9	72,104	0.00%
2022/11/01	1.2	23.73	0	0.00	23.85	1.2	72,271	0.00%
2022/10/31	1	23.40	0	0.00	23.40	1	72,665	0.00%
2022/10/28	14	24.14	9	24.14	23.65	5	73,739	0.01%
2022/10/27	3	23.57	71	23.53	23.75	-68	73,993	-0.09%
2022/10/26	77.1	22.83	28	23.12	22.90	49.1	74,386	0.07%
2022/10/25	1	23.15	1	23.45	23.10	0	74,883	0.00%
2022/10/24	1.4	23.66	64	23.66	23.40	-62.6	75,085	-0.08%
2022/10/21	21	23.83	13	23.35	23.15	8	75,819	0.01%
2022/10/20	7	23.21	70	23.21	23.50	-63	75,858	-0.08%
2022/10/19	5	24.36	14	24.27	24.10	-9	75,776	-0.01%
2022/10/18	25.5	24.68	21	24.51	24.30	4.5	75,727	0.01%
2022/10/17	30.3	23.40	26	23.86	24.25	4.3	75,545	0.01%
2022/10/14	80.1	24.19	103	24.42	24.35	-23	75,165	-0.03%	大賣/
2022/10/13	98.3	26.03	55	25.20	25.15	43.3	73,789	0.06%
2022/10/12	10	27.88	1	28.00	27.90	9	74,013	0.01%
2022/10/11	22.2	28.50	28	28.35	28.10	-5.8	74,680	-0.01%
2022/10/07	12	29.07	17	29.11	29.15	-5	75,082	-0.01%
2022/10/06	19	28.11	33	28.40	28.60	-14	75,752	-0.02%
2022/10/05	36.2	28.02	44	28.15	27.85	-7.8	78,491	-0.01%
2022/10/04	34.4	28.38	0	0.00	27.90	34.4	79,377	0.04%
2022/10/03	30.2	28.47	40	28.20	28.00	-9.9	79,710	-0.01%
2022/09/30	61	27.66	25	27.85	28.20	36	80,772	0.04%
2022/09/29	24	28.67	28	28.80	28.80	-4	81,050	0.00%
2022/09/28	140.7	28.91	65	28.42	27.90	75.7	80,807	0.09%	大買/
2022/09/27	66	30.88	46	30.89	31.00	20	79,397	0.03%
2022/09/26	49.4	31.98	45.1	31.86	31.85	4.4	79,096	0.01%
2022/09/23	166	33.17	232	33.30	32.75	-66	80,227	-0.08%	大買/大賣/
2022/09/22	149.1	34.43	130	34.60	33.90	19.1	79,488	0.02%	大買/大賣/
2022/09/21	22	34.86	25	34.83	35.10	-3	76,689	0.00%
2022/09/20	115	34.90	73	34.93	35.10	42	76,762	0.05%	大買/
2022/09/19	26	33.97	45	34.05	33.95	-19	76,251	-0.02%
2022/09/16	43	33.96	59.5	33.94	33.95	-16.5	77,260	-0.02%
2022/09/15	5	33.68	34	33.72	33.75	-29	78,936	-0.04%
2022/09/14	36.2	33.33	26	33.20	33.45	10.2	82,255	0.01%
2022/09/13	29	33.86	26.5	33.92	33.85	2.5	84,598	0.00%
2022/09/12	13	33.89	73	33.89	33.90	-60	86,097	-0.07%
2022/09/08	2	33.05	28	33.01	33.15	-26	89,164	-0.03%
2022/09/07	46	32.26	38	32.34	32.20	8	90,172	0.01%
2022/09/06	21	32.85	29	32.95	32.70	-8	90,728	-0.01%
2022/09/05	31.5	32.67	121	32.83	32.60	-89.5	92,084	-0.10%	大賣/
2022/09/02	145	33.09	72	33.34	32.80	73	93,294	0.08%	大買/
2022/09/01	52	33.74	58	33.79	33.65	-6	94,256	-0.01%
2022/08/31	80	33.81	56.1	34.17	33.75	23.9	94,305	0.03%
2022/08/30	19	33.06	18	33.04	33.00	1	94,290	0.00%
2022/08/29	75	32.83	129	32.69	32.60	-54	95,204	-0.06%	大賣/
2022/08/26	178	34.17	114.5	33.97	34.15	63.5	95,233	0.07%	大買/大賣/
2022/08/25	3	31.93	5	31.96	31.85	-2	94,523	0.00%
2022/08/24	7	31.64	0	0.00	31.55	7	95,461	0.01%
2022/08/23	13	31.90	33	31.88	31.80	-20	100,430	-0.02%
2022/08/22	18	31.83	8	32.03	32.00	10	102,627	0.01%
2022/08/19	26	31.80	151	31.67	31.70	-125	103,937	-0.12%	大賣/鉅額交易
2022/08/18	9	31.96	11	32.20	32.30	-2	105,384	0.00%
2022/08/17	10	32.37	22	32.29	32.20	-12	107,044	-0.01%
2022/08/16	173	32.11	122	31.86	32.10	51	107,782	0.05%	大買/大賣/
2022/08/15	114	31.49	85	31.33	31.60	29	108,796	0.03%	大買/
2022/08/12	22.2	31.80	13	31.86	31.75	9.2	109,850	0.01%
2022/08/11	1	32.35	22	32.08	31.95	-21	112,567	-0.02%
2022/08/10	5.5	31.64	7	31.86	31.65	-1.5	113,440	0.00%
2022/08/09	33	31.73	5	31.70	31.60	28	114,936	0.02%
2022/08/08	63.3	31.41	8	31.45	31.65	55.3	116,329	0.05%
2022/08/05	29	31.36	17	31.29	31.70	12	119,333	0.01%
2022/08/04	42.1	29.85	46	30.27	30.55	-3.9	123,675	0.00%
2022/08/03	76.2	30.86	68	30.75	30.75	8.2	124,038	0.01%
2022/08/02	81.1	31.91	34	31.77	31.55	47.1	124,855	0.04%
2022/08/01	81	33.26	56	33.05	32.95	25	125,884	0.02%
2022/07/29	5	33.90	35.7	34.03	33.90	-30.7	126,359	-0.02%
2022/07/28	36	33.90	7	34.41	33.60	29	127,707	0.02%
2022/07/27	20.1	34.20	94	34.12	34.30	-73.9	128,412	-0.06%
2022/07/26	47	33.87	81	34.13	33.80	-34	130,003	-0.03%
2022/07/25	71	33.72	45	33.84	33.95	26	132,455	0.02%
2022/07/22	53	34.02	42	33.99	34.15	11	133,787	0.01%
2022/07/21	92	34.07	65.1	34.38	34.25	26.9	136,095	0.02%
2022/07/20	91	34.27	87	34.15	34.00	4	138,831	0.00%
2022/07/19	14	33.64	122	33.92	34.15	-108	139,958	-0.08%	大賣/鉅額交易
2022/07/18	109.1	32.96	70	32.89	33.15	39.1	140,182	0.03%	大買/
2022/07/15	45.1	32.37	50	32.35	32.35	-4.9	140,536	0.00%
2022/07/14	92	32.97	66	32.97	32.90	26	142,385	0.02%
2022/07/13	265	33.04	373	33.44	33.00	-108	143,843	-0.08%	大買/大賣/鉅額交易
2022/07/12	183	31.91	74	31.80	31.65	109	144,495	0.08%	大買/鉅額交易
2022/07/11	92	32.43	114	32.65	32.80	-22	147,671	-0.01%	大賣/
2022/07/08	47	32.48	7	32.77	32.10	40	154,058	0.03%
2022/07/07	63	31.64	143.5	31.95	32.40	-80.5	161,643	-0.05%	大賣/
2022/07/06	101	31.88	81	31.88	31.60	20	163,831	0.01%	大買/
2022/07/05	104	31.77	101	31.78	32.30	3	165,592	0.00%	大買/大賣/
2022/07/04	126.5	30.93	125	30.92	31.05	1.5	166,621	0.00%	大買/大賣/
2022/07/01	108.5	30.59	123	30.85	29.75	-14.5	168,453	-0.01%	大買/大賣/
2022/06/30	130.4	31.58	124	31.73	31.65	6.4	168,841	0.00%	大買/大賣/
2022/06/29	49	30.94	70	31.16	31.60	-21	168,883	-0.01%
2022/06/28	58	30.59	64	30.58	31.20	-6	169,130	0.00%
2022/06/27	129	31.38	43	31.32	31.20	86	169,867	0.05%	大買/
2022/06/24	77	30.40	67	30.59	30.30	10	170,737	0.01%
2022/06/23	134	30.76	114	30.62	30.35	20	169,859	0.01%	大買/大賣/
2022/06/22	172.1	31.75	224	31.84	31.75	-51.9	169,261	-0.03%	大買/大賣/
2022/06/21	150	31.19	130	31.04	31.55	20	167,962	0.01%	大買/大賣/
2022/06/20	128.1	29.53	16	29.32	28.70	112.1	167,436	0.07%	大買/鉅額交易
2022/06/17	96.2	29.93	80	29.74	29.90	16.2	168,281	0.01%
2022/06/16	18.2	32.02	19	32.71	31.45	-0.8	167,078	0.00%
2022/06/15	30	32.54	4	32.39	32.10	26	169,917	0.02%
2022/06/14	75	32.09	52	32.14	32.35	23	175,565	0.01%
2022/06/13	76	32.74	500	32.40	32.65	-424	177,186	-0.24%	大賣/鉅額交易
2022/06/10	269.4	33.13	225	33.00	32.85	44.4	178,491	0.02%	大買/大賣/
2022/06/09	53	33.67	47	33.92	34.15	6	178,212	0.00%
2022/06/08	78	33.94	71	33.92	33.85	7	179,405	0.00%
2022/06/07	112	34.21	181	34.36	34.10	-69	182,089	-0.04%	大買/大賣/
2022/06/06	36	34.89	33	35.00	34.90	3	183,639	0.00%
2022/06/02	159	35.23	275	35.21	35.50	-116	186,884	-0.06%	大買/大賣/鉅額交易
2022/06/01	53	34.25	26	34.38	34.20	27	188,957	0.01%
2022/05/31	57	34.37	108	34.34	34.10	-51	191,612	-0.03%	大賣/
2022/05/30	53.4	34.06	153	34.18	34.20	-99.6	191,231	-0.05%	大賣/
2022/05/27	74	33.61	31	33.38	32.90	43	193,703	0.02%
2022/05/26	70	33.47	164	33.16	32.85	-94	196,971	-0.05%	大賣/
2022/05/25	15	33.08	147	33.01	33.55	-132	201,732	-0.07%	大賣/鉅額交易
2022/05/24	47	32.27	22.5	32.23	31.95	24.5	209,891	0.01%
2022/05/23	110	31.69	39	31.97	32.35	71	216,163	0.03%	大買/
2022/05/20	92.2	30.85	178	30.69	30.70	-85.8	221,814	-0.04%	大賣/
2022/05/19	304.3	30.42	229	30.49	30.75	75.3	226,788	0.03%	大買/大賣/
2022/05/18	32	32.22	44	32.24	31.75	-12	234,923	-0.01%
2022/05/17	73.3	31.77	106.1	31.83	31.80	-32.8	243,387	-0.01%	大賣/
2022/05/16	54	31.89	53	31.87	32.25	1	247,932	0.00%
2022/05/13	131	31.57	63	31.57	31.80	68	253,732	0.03%	大買/
2022/05/12	167.5	32.69	127	32.91	31.15	40.5	254,671	0.02%	大買/大賣/
2022/05/11	86	34.92	73	34.89	34.55	13	254,975	0.01%
2022/05/10	52	34.76	27	34.45	35.70	25	257,234	0.01%
2022/05/09	92	35.48	62.4	35.74	35.00	29.6	259,304	0.01%
2022/05/06	47.1	35.85	39	35.54	36.20	8.1	260,951	0.00%
2022/05/05	114	35.78	107	35.92	35.90	7	261,435	0.00%	大買/大賣/
2022/05/04	33	35.90	35	35.82	35.70	-2	259,883	0.00%
2022/05/03	54.3	35.69	82	35.80	35.50	-27.7	258,777	-0.01%
2022/04/29	145	35.27	152	35.25	35.65	-7	257,165	0.00%	大買/大賣/
2022/04/28	80.1	34.24	49	34.34	33.75	31.1	254,926	0.01%
2022/04/27	105	34.06	280	33.63	34.60	-175	253,462	-0.07%	大買/大賣/鉅額交易
2022/04/26	286	36.04	104	35.89	35.05	182	251,105	0.07%	大買/大賣/鉅額交易
2022/04/25	110	35.28	120	35.15	36.25	-10	247,302	0.00%	大買/大賣/
2022/04/22	80.2	35.95	89.2	35.78	36.15	-9	244,832	0.00%
2022/04/21	97	35.47	165	35.26	35.65	-68	243,174	-0.03%	大賣/
2022/04/20	133	35.33	132	35.49	34.80	1	242,518	0.00%	大買/大賣/
2022/04/19	93	35.35	303.5	35.37	35.35	-210.5	240,763	-0.09%	大賣/鉅額交易
2022/04/18	144	34.65	129.1	34.91	34.45	14.9	238,385	0.01%	大買/大賣/
2022/04/15	206	36.60	119.4	36.67	36.30	86.6	235,455	0.04%	大買/大賣/
2022/04/14	324.1	36.68	228.4	36.75	37.35	95.7	233,728	0.04%	大買/大賣/
2022/04/13	344	35.74	197.6	35.58	35.25	146.4	227,102	0.06%	大買/大賣/鉅額交易
2022/04/12	106	33.87	126	33.77	34.10	-20	218,849	-0.01%	大買/大賣/
2022/04/11	175	33.25	96	33.27	33.65	79	215,853	0.04%	大買/
2022/04/08	122	33.04	240	33.27	33.75	-118	214,422	-0.06%	大買/大賣/鉅額交易
2022/04/07	136.1	32.76	72.2	32.97	32.00	63.9	212,367	0.03%	大買/
2022/04/06	46.6	33.43	62	33.48	34.20	-15.5	209,863	-0.01%
2022/04/01	13	32.09	61.5	32.90	33.00	-48.5	207,903	-0.02%
2022/03/31	10	32.57	13.5	32.74	32.25	-3.5	207,130	0.00%
2022/03/30	20	33.00	33	32.78	32.20	-13	207,403	-0.01%
2022/03/29	114	32.35	153	32.62	32.30	-39	206,220	-0.02%	大買/大賣/
2022/03/28	24.4	31.04	4	30.90	31.25	20.4	204,369	0.01%
2022/03/25	72	31.18	59	31.44	31.00	13	204,483	0.01%
2022/03/24	257.3	31.45	58	31.60	31.55	199.3	203,698	0.10%	大買/鉅額交易
2022/03/23	90	32.85	148	32.63	32.45	-58	202,526	-0.03%	大賣/
2022/03/22	71.6	32.07	44.2	32.37	32.20	27.4	202,413	0.01%
2022/03/21	63.2	33.33	82	33.46	33.05	-18.8	201,588	-0.01%
2022/03/18	361	33.15	175	33.21	33.50	186	202,480	0.09%	大買/大賣/鉅額交易
2022/03/17	353.2	33.01	337	33.06	33.55	16.2	202,948	0.01%	大買/大賣/
2022/03/16	73.9	30.51	203.6	30.61	31.00	-129.8	202,345	-0.06%	大賣/鉅額交易
2022/03/15	224	30.23	182	30.42	29.50	42	206,672	0.02%	大買/大賣/
2022/03/14	42	29.80	36.1	30.16	29.60	5.9	208,853	0.00%
2022/03/11	68.1	29.96	64	29.84	30.25	4.1	211,975	0.00%
2022/03/10	185.1	29.95	258	29.82	29.80	-72.9	211,938	-0.03%	大買/大賣/
2022/03/09	244.2	28.68	171.3	28.58	28.30	72.9	210,120	0.03%	大買/大賣/
2022/03/08	292.3	28.74	239.1	28.82	27.95	53.2	209,391	0.03%	大買/大賣/
2022/03/07	167	30.22	280	30.80	29.80	-113	206,618	-0.05%	大買/大賣/鉅額交易
2022/03/04	233	32.62	210	32.66	32.05	23	205,273	0.01%	大買/大賣/
2022/03/03	237	32.95	173	32.72	32.70	64	206,153	0.03%	大買/大賣/
2022/03/02	208	31.47	227	31.46	31.40	-19	207,895	-0.01%	大買/大賣/
2022/03/01	399.1	32.48	406.2	32.38	32.10	-7.1	209,268	0.00%	大買/大賣/
2022/02/25	251	33.58	304	33.48	32.25	-53	209,948	-0.03%	大買/大賣/
2022/02/24	375.1	33.34	368.1	33.31	33.00	7	206,874	0.00%	大買/大賣/
2022/02/23	255.3	34.03	230	34.07	35.50	25.3	200,874	0.01%	大買/大賣/
2022/02/22	258	32.52	216	32.39	32.95	42	197,493	0.02%	大買/大賣/
2022/02/21	241	33.42	306	33.28	32.40	-65	194,400	-0.03%	大買/大賣/
2022/02/18	429.1	34.74	269.3	34.83	35.00	159.8	194,210	0.08%	大買/大賣/鉅額交易
2022/02/17	361	33.35	359	33.54	34.80	2	193,957	0.00%	大買/大賣/
2022/02/16	496	32.28	228	32.26	31.65	268	187,954	0.14%	大買/大賣/鉅額交易
2022/02/15	469	31.18	450.6	30.73	31.25	18.4	186,760	0.01%	大買/大賣/
2022/02/14	340	29.58	50.2	29.45	29.10	289.8	185,349	0.16%	大買/鉅額交易
2022/02/11	136	29.84	196.1	29.75	30.15	-60.1	187,608	-0.03%	大買/大賣/
2022/02/10	128	28.77	183	28.93	28.85	-55	187,661	-0.03%	大買/大賣/
2022/02/09	41	28.27	124.5	28.39	28.40	-83.5	188,780	-0.04%	大賣/
2022/02/08	99	27.13	60.3	27.18	27.35	38.7	186,505	0.02%
2022/02/07	42	25.28	23.3	25.87	26.40	18.7	185,701	0.01%
2022/01/26	2	23.98	6	23.93	24.00	-4	185,914	0.00%
2022/01/25	11.2	23.76	1	23.80	23.55	10.2	188,781	0.01%
2022/01/24	23	23.96	12	24.04	24.35	11	190,016	0.01%
2022/01/21	42.3	24.43	15	24.45	24.35	27.3	189,644	0.01%
2022/01/20	23	25.02	33	24.96	25.30	-10	189,245	-0.01%
2022/01/19	10	25.17	9	25.54	25.10	1	188,848	0.00%
2022/01/18	2	25.60	3	25.75	25.60	-1	188,171	0.00%
2022/01/17	5	25.47	3	25.28	25.90	2	187,860	0.00%
2022/01/14	21	25.39	23	25.37	25.45	-2	187,499	0.00%
2022/01/13	13	25.17	42	25.32	25.10	-29	186,821	-0.02%
2022/01/12	72.1	25.59	78	25.63	25.30	-5.9	185,939	0.00%
2022/01/11	10.2	26.43	26	26.26	26.15	-15.9	185,300	-0.01%
2022/01/10	16	26.54	4	26.61	26.25	12	184,687	0.01%
2022/01/07	50	26.50	30	26.96	27.00	20	183,612	0.01%
2022/01/06	5	27.42	10	27.37	27.30	-5	181,086	0.00%
2022/01/05	8	27.64	21	27.34	27.30	-13	180,570	-0.01%
2022/01/04	31	26.85	19	27.03	27.25	12	179,822	0.01%
2022/01/03	24	27.10	3	27.00	26.85	21	178,680	0.01%
2021/12/30	3	27.58	17	27.75	27.95	-14	177,148	-0.01%
2021/12/29	11	27.54	106	27.81	27.25	-95	176,277	-0.05%	大賣/
2021/12/28	236	27.44	196.6	27.36	27.40	39.4	175,596	0.02%	大買/大賣/
2021/12/27	12	26.71	38	26.79	27.40	-26	176,831	-0.01%
2021/12/24	36	27.17	35	27.36	26.80	1	176,270	0.00%
2021/12/23	22	26.80	90	26.83	26.60	-68	174,968	-0.04%
2021/12/22	5	26.95	5	26.84	26.60	0	174,588	0.00%
2021/12/21	11	26.83	3	26.60	26.75	8	174,222	0.00%
2021/12/20	10	27.00	64	26.64	27.25	-54	173,434	-0.03%
2021/12/17	75.1	26.91	87	26.92	26.40	-12	172,341	-0.01%
2021/12/16	63	26.92	14	26.83	26.80	49	171,136	0.03%
2021/12/15	117	27.03	90	27.19	27.25	27	169,131	0.02%	大買/
2021/12/14	59	26.94	138	26.61	26.20	-79	167,078	-0.05%	大賣/
2021/12/13	139.1	28.48	63	28.15	27.60	76.1	163,366	0.05%	大買/
2021/12/10	285.5	29.83	289.2	29.82	29.30	-3.7	158,566	0.00%	大買/大賣/
2021/12/09	435	29.75	538	29.86	30.10	-103	152,589	-0.07%	大買/大賣/鉅額交易
2021/12/08	339	28.15	595	28.43	28.65	-256	144,806	-0.18%	大買/大賣/鉅額交易
2021/12/07	103	27.21	106	27.37	27.90	-3	139,757	0.00%	大買/大賣/
2021/12/06	32	26.01	53	26.10	26.20	-21	135,361	-0.02%
2021/12/03	76	25.89	107	25.64	25.15	-31	133,389	-0.02%	大賣/
2021/12/02	347	25.10	271	25.06	25.00	76	131,359	0.06%	大買/大賣/
2021/12/01	286	25.13	199	25.47	25.85	87	129,445	0.07%	大買/大賣/
2021/11/30	153	25.07	186	25.35	25.20	-33	127,572	-0.03%	大買/大賣/
2021/11/29	213.1	23.98	102.5	24.06	23.75	110.6	124,348	0.09%	大買/大賣/鉅額交易
2021/11/26	270	26.41	246	26.19	25.85	24	119,821	0.02%	大買/大賣/
2021/11/25	277	28.61	158	28.57	28.70	119	113,469	0.10%	大買/大賣/鉅額交易
2021/11/24	100	27.14	212	27.66	28.35	-112	107,192	-0.10%	大賣/鉅額交易
2021/11/23	88.5	26.13	19.4	26.42	25.80	69.1	101,841	0.07%
2021/11/22	208	27.26	122	26.81	26.40	86	98,347	0.09%	大買/大賣/
2021/11/19	104.2	27.37	264.8	27.58	27.20	-160.7	94,565	-0.17%	大買/大賣/鉅額交易
2021/11/18	303	28.43	263	28.49	28.30	40	91,015	0.04%	大買/大賣/
2021/11/17	358	28.35	409	28.82	29.25	-51	87,888	-0.06%	大買/大賣/
2021/11/16	589.5	27.96	463	28.63	28.00	126.5	81,996	0.15%	大買/大賣/鉅額交易
2021/11/15	140	26.07	251.2	26.18	26.75	-111.2	71,339	-0.16%	大買/大賣/鉅額交易
2021/11/12	258.1	26.04	269	26.16	26.40	-10.9	68,470	-0.02%	大買/大賣/
2021/11/11	360.1	26.94	101	26.99	27.10	259.1	63,481	0.41%	大買/大賣/鉅額交易
2021/11/10	115.1	25.24	139.8	25.00	25.75	-24.7	57,761	-0.04%	大買/大賣/
2021/11/09	137	24.00	179	24.26	24.95	-42	52,564	-0.08%	大買/大賣/
2021/11/08	52	22.92	129	22.70	23.50	-77	47,885	-0.16%	大賣/
2021/11/05	2	21.50	46	21.34	21.60	-44	43,970	-0.10%
2021/11/04	15	21.60	35	21.56	21.00	-20	45,051	-0.04%
2021/11/03	69	20.83	213	20.71	20.70	-144	43,869	-0.33%	大賣/鉅額交易
2021/11/02	226	20.32	152	20.54	20.50	74	42,033	0.18%	大買/大賣/
2021/11/01	6	19.64	279	19.64	19.65	-273	39,051	-0.70%	大賣/鉅額交易
2021/10/29	6	18.78	35	18.81	18.85	-29	37,220	-0.08%
2021/10/28	9	18.55	1	18.60	18.60	8	36,898	0.02%
2021/10/27	12	18.20	1	18.15	18.15	11	36,640	0.03%
2021/10/26	1	18.35	0	0.00	18.30	1	36,933	0.00%
2021/10/22	20	18.25	52	18.23	18.20	-32	37,815	-0.08%
2021/10/21	0	0.00	26	18.80	18.40	-26	38,612	-0.07%
2021/10/20	30	18.81	6	18.95	18.65	24	39,060	0.06%
2021/10/19	55	18.93	10	18.96	18.90	45	39,864	0.11%
2021/10/18	13	18.47	1	18.50	18.55	12	39,850	0.03%
2021/10/15	39	18.36	5	18.30	18.50	34	40,834	0.08%
2021/10/14	22	18.43	0	0.00	18.20	22	41,232	0.05%
2021/10/13	1	18.50	0	0.00	18.70	1	41,310	0.00%
2021/10/12	3	18.70	0	0.00	18.30	3	41,430	0.01%
2021/10/08	1	18.35	0	0.00	18.35	1	42,155	0.00%
2021/10/07	1	18.20	3	18.20	18.25	-2	43,612	0.00%
2021/10/06	1	18.35	2	18.25	18.20	-1	45,350	0.00%
2021/10/05	22	18.50	40	18.44	18.70	-18	46,385	-0.04%
2021/10/04	17	18.74	47.1	19.31	18.50	-30.1	46,682	-0.06%
2021/10/01	21	18.93	50	18.81	18.50	-29	45,616	-0.06%
2021/09/30	24	18.89	14	18.94	18.90	10	46,679	0.02%
2021/09/29	17	18.55	1	18.70	18.60	16	47,131	0.03%
2021/09/28	5	18.50	0	0.00	18.60	5	47,740	0.01%
2021/09/27	0	0.00	9	18.26	18.35	-9	48,343	-0.02%
2021/09/24	0	0.00	1	17.80	17.90	-1	50,002	0.00%
2021/09/23	1	17.65	25	17.60	17.65	-24	50,895	-0.05%
2021/09/22	20	17.17	1	17.20	17.15	19	52,750	0.04%
2021/09/17	0	0.00	2	17.62	17.55	-2	54,859	0.00%
2021/09/16	14	17.35	14	17.40	17.35	0	57,256	0.00%
2021/09/15	15	17.38	23	17.38	17.35	-8	59,561	-0.01%
2021/09/14	2	17.55	0	0.00	17.50	2	62,382	0.00%
2021/09/13	0	0.00	1	17.70	17.70	-1	73,236	0.00%
2021/09/10	2	17.38	0	0.00	17.80	2	80,826	0.00%
2021/09/09	24	17.37	1	17.35	17.30	23	82,756	0.03%
2021/09/08	1	17.90	5	17.90	17.80	-4	83,818	0.00%
2021/09/07	5	17.90	0	0.00	17.90	5	85,646	0.01%
2021/09/06	21	17.77	12	17.76	17.70	9	87,128	0.01%
2021/09/03	1	18.20	1	18.20	18.20	0	89,262	0.00%
2021/09/02	21	18.50	73	18.52	18.45	-52	91,633	-0.06%
2021/09/01	6	18.88	0	0.00	18.85	6	94,140	0.01%
2021/08/31	93	19.18	93	19.11	19.20	0	98,050	0.00%
2021/08/30	0	0.00	11	19.05	19.00	-11	102,615	-0.01%
2021/08/27	17	19.01	12	18.96	19.05	5	113,704	0.00%
2021/08/26	11	18.93	9.5	18.96	18.90	1.5	114,921	0.00%
2021/08/25	25.1	18.93	4	18.86	18.95	21.1	116,884	0.02%
2021/08/24	17	18.85	14	18.89	18.65	3	117,844	0.00%
2021/08/23	4	19.01	30	18.99	19.10	-26	118,241	-0.02%
2021/08/20	10	18.13	1	18.60	18.05	9	120,353	0.01%
2021/08/19	43	18.70	18	18.59	18.35	25	123,086	0.02%
2021/08/18	27	17.94	26	18.03	18.50	1	122,758	0.00%
2021/08/17	2	18.15	1	18.15	18.35	1	122,033	0.00%
2021/08/16	25	18.23	34	18.25	18.20	-9	122,294	-0.01%
2021/08/13	50	19.09	39	19.25	18.80	11	122,098	0.01%
2021/08/12	28	18.84	10	18.85	18.75	18	121,341	0.01%
2021/08/11	23	18.70	18	18.73	18.45	5	121,801	0.00%
2021/08/10	87	19.35	58	19.42	19.40	29	121,967	0.02%
2021/08/09	1	19.45	43.1	19.88	20.00	-42.1	120,625	-0.03%
2021/08/06	3	18.30	10	18.35	18.20	-7	120,024	-0.01%
2021/08/05	6	18.32	0	0.00	18.15	6	122,038	0.00%
2021/08/04	26	18.19	24	18.23	18.20	2	123,277	0.00%
2021/08/03	18	18.16	127.3	18.24	18.15	-109.3	125,381	-0.09%	大賣/鉅額交易
2021/08/02	22	18.20	23	18.19	18.50	-1	126,728	0.00%
2021/07/30	13	18.47	0	0.00	18.25	13	128,275	0.01%
2021/07/29	23	18.63	9	18.72	18.95	14	129,505	0.01%
2021/07/28	26	18.48	13	18.48	18.50	13	130,901	0.01%
2021/07/27	5	19.03	4.6	19.16	18.90	0.4	133,244	0.00%
2021/07/26	8	18.82	0	0.00	18.80	8	133,790	0.01%
2021/07/23	47	19.05	52	18.80	19.10	-5	134,889	0.00%
2021/07/22	43	18.19	26	18.11	18.00	17	137,925	0.01%
2021/07/21	44	18.28	52	18.24	18.10	-8	139,472	-0.01%
2021/07/20	43.2	18.66	53.1	18.70	18.65	-9.9	140,025	-0.01%
2021/07/19	3	19.22	0	0.00	19.20	3	142,805	0.00%
2021/07/16	35	19.23	36	19.35	19.10	-1	149,363	0.00%
2021/07/15	29.5	19.16	22	19.08	19.55	7.5	152,466	0.00%
2021/07/14	67	18.34	51	18.44	18.50	16	152,523	0.01%
2021/07/13	99	18.97	39	18.89	18.70	60	153,671	0.04%
2021/07/12	54	19.78	16	19.88	19.70	38	152,816	0.02%
2021/07/09	24.3	20.15	14	20.35	20.10	10.3	152,497	0.01%
2021/07/08	46	20.68	22	20.70	20.55	24	155,389	0.02%
2021/07/07	20.3	20.99	16	20.97	20.75	4.3	159,656	0.00%
2021/07/06	5.2	20.68	16	20.89	20.75	-10.8	159,274	-0.01%
2021/07/05	16	20.18	5	20.39	20.60	11	159,608	0.01%
2021/07/02	50	20.47	57	20.37	20.15	-7	159,522	0.00%
2021/07/01	43	20.77	29	20.80	20.35	14	158,807	0.01%
2021/06/30	93	20.48	20	20.47	20.15	73	157,185	0.05%
2021/06/29	113	20.17	26	20.19	20.05	87	156,660	0.06%	大買/
2021/06/28	62	20.92	41	20.89	20.85	21	155,261	0.01%
2021/06/25	48.2	21.33	75	21.71	21.55	-26.8	154,111	-0.02%
2021/06/24	103	21.10	51	21.25	20.95	52	152,547	0.03%	大買/
2021/06/23	73	20.73	17	20.89	20.95	56	150,628	0.04%
2021/06/22	254.3	22.80	373.2	23.03	21.15	-118.9	148,126	-0.08%	大買/大賣/鉅額交易
2021/06/21	166	21.62	351	21.48	22.10	-185	137,962	-0.13%	大買/大賣/鉅額交易
2021/06/18	86	20.14	21	20.36	20.10	65	131,151	0.05%
2021/06/17	27	19.64	19	19.84	20.30	8	131,122	0.01%
2021/06/16	34	20.13	21	19.75	19.65	13	130,451	0.01%
2021/06/15	83	20.17	20	20.19	20.10	63	129,022	0.05%
2021/06/11	105	20.46	29	20.67	20.20	76	128,197	0.06%	大買/
2021/06/10	97	20.15	43	20.05	20.70	54	127,350	0.04%
2021/06/09	84	20.38	31	20.81	20.35	53	125,152	0.04%
2021/06/08	75	21.43	120	21.24	21.45	-45	123,106	-0.04%	大賣/
2021/06/07	229.1	20.93	140	20.58	20.35	89.1	119,378	0.07%	大買/大賣/
2021/06/04	368.4	21.87	607	21.70	21.50	-238.6	114,946	-0.21%	大買/大賣/鉅額交易
2021/06/03	65	20.04	153.7	20.04	20.05	-88.7	105,016	-0.08%	大賣/
2021/06/02	115	18.06	122	18.10	18.25	-7	104,032	-0.01%	大買/大賣/
2021/06/01	86	17.65	75	17.81	18.00	11	102,455	0.01%
2021/05/31	52.3	17.42	39	17.48	17.00	13.3	101,943	0.01%
2021/05/28	123	17.73	139	17.81	17.40	-16	102,212	-0.02%	大買/大賣/
2021/05/27	24	17.04	130	16.68	17.15	-106	101,426	-0.10%	大賣/鉅額交易
2021/05/26	3	15.40	32	15.26	15.60	-29	103,132	-0.03%
2021/05/25	17	15.19	8	15.10	15.20	9	106,981	0.01%
2021/05/24	24	15.37	35	15.47	15.25	-11	108,044	-0.01%
2021/05/21	3.1	15.04	9	15.08	15.20	-5.9	110,583	-0.01%
2021/05/20	43	14.91	15	15.22	14.85	28	111,913	0.03%
2021/05/19	36	15.03	62	15.03	15.30	-26	111,530	-0.02%
2021/05/18	7	14.05	21.4	14.25	14.45	-14.4	110,577	-0.01%
2021/05/17	32.5	13.51	76	13.40	13.15	-43.5	109,777	-0.04%
2021/05/14	59	14.68	93	14.55	14.60	-34	108,975	-0.03%
2021/05/13	133	14.32	147	14.65	14.70	-14	107,947	-0.01%	大買/大賣/
2021/05/12	243.1	15.73	38	15.76	15.25	205.1	105,731	0.19%	大買/鉅額交易
2021/05/11	37	17.43	62.4	17.51	16.90	-25.4	104,281	-0.02%
2021/05/10	109.6	17.32	37	17.10	17.50	72.6	102,378	0.07%	大買/
2021/05/07	55.5	15.94	33	16.05	16.65	22.5	101,205	0.02%
2021/05/06	73	16.68	38.1	16.87	16.45	34.9	100,146	0.03%
2021/05/05	117.3	16.70	147.1	16.72	16.80	-29.9	99,234	-0.03%	大買/大賣/
2021/05/04	125.5	17.70	112	17.37	17.15	13.5	97,487	0.01%	大買/大賣/
2021/05/03	110.6	18.29	68.7	18.58	17.95	41.9	94,528	0.04%	大買/
2021/04/29	188	19.09	266	19.07	18.90	-78	93,081	-0.08%	大買/大賣/
2021/04/28	518	19.80	225	19.66	19.45	293	91,449	0.32%	大買/大賣/鉅額交易
2021/04/27	64	19.30	74	19.60	19.30	-10	87,792	-0.01%
2021/04/26	54	18.84	206	18.76	18.90	-152	85,824	-0.18%	大賣/鉅額交易
2021/04/23	267	18.99	191	19.06	18.70	76	84,547	0.09%	大買/大賣/
2021/04/22	561	20.04	247	20.05	19.30	314	81,802	0.38%	大買/大賣/鉅額交易
2021/04/21	147.4	18.71	109	18.73	19.05	38.4	74,928	0.05%	大買/大賣/
2021/04/20	279.9	17.76	36	17.82	17.80	243.9	71,346	0.34%	大買/鉅額交易
2021/04/19	290	17.79	122.3	17.93	18.05	167.7	70,459	0.24%	大買/大賣/鉅額交易
2021/04/16	29	16.94	20	17.15	17.15	9	67,941	0.01%
2021/04/15	82	17.11	65	17.23	17.05	17	66,944	0.03%
2021/04/14	158	17.57	145	17.26	17.00	13	66,245	0.02%	大買/大賣/
2021/04/13	124	16.88	217.3	17.28	17.45	-93.3	62,734	-0.15%	大買/大賣/
2021/04/12	17	15.84	58	16.00	16.20	-41	57,680	-0.07%
2021/04/09	101	15.98	51	16.06	15.80	50	57,093	0.09%	大買/
2021/04/08	15	15.85	20	15.85	15.95	-5	56,070	-0.01%
2021/04/07	5.2	15.65	10	15.65	15.65	-4.8	55,658	-0.01%
2021/04/06	22	15.61	18.3	15.73	15.60	3.7	56,202	0.01%
2021/04/01	7	15.73	8	15.78	15.75	-1	56,549	0.00%
2021/03/31	42	15.62	54	15.57	15.70	-12	56,273	-0.02%
2021/03/30	128	15.90	0	0.00	15.50	128	56,115	0.23%	大買/鉅額交易
2021/03/29	30	15.92	15.1	16.04	15.90	14.9	56,481	0.03%
2021/03/26	14	15.50	3	15.60	15.80	11	57,154	0.02%
2021/03/25	42	15.28	62	15.35	15.35	-20	58,113	-0.03%
2021/03/24	76	15.28	57	15.49	15.30	19	58,920	0.03%
2021/03/23	45	15.93	34	15.75	15.60	11	58,569	0.02%
2021/03/22	69	16.19	71	16.25	16.20	-2	58,611	0.00%
2021/03/19	0	0.00	68.3	15.72	16.00	-68.3	59,825	-0.11%
2021/03/18	32	15.87	22	15.75	15.70	10	59,692	0.02%
2021/03/17	43	15.85	22	16.01	15.80	21	59,603	0.04%
2021/03/16	6	15.97	65.3	15.91	15.80	-59.3	59,039	-0.10%
2021/03/15	9	15.47	16	15.57	15.45	-7	57,676	-0.01%
2021/03/12	27	15.41	15	15.47	15.45	12	57,626	0.02%
2021/03/11	3	15.23	8	15.18	15.30	-5	57,376	-0.01%
2021/03/10	36	15.04	18	15.00	14.95	18	57,385	0.03%
2021/03/09	59	14.87	37	15.11	15.35	22	57,915	0.04%
2021/03/08	22	14.78	100	14.84	14.65	-78	57,848	-0.13%
2021/03/05	111	14.85	25	14.84	14.80	86	57,840	0.15%	大買/
2021/03/04	13	15.07	68	15.32	15.10	-55	61,618	-0.09%
2021/03/03	57	14.93	56	15.06	15.20	1	61,623	0.00%
2021/03/02	49	15.59	377.9	15.50	15.15	-328.9	61,033	-0.54%	大賣/鉅額交易
2021/02/26	306	15.99	230	15.90	15.80	76	60,306	0.13%	大買/大賣/
2021/02/25	90.4	15.21	105	15.59	15.85	-14.6	55,988	-0.03%	大賣/
2021/02/24	53	14.55	179	14.60	14.55	-126	52,065	-0.24%	大賣/鉅額交易
2021/02/23	230.3	14.93	263	15.16	14.80	-32.7	50,809	-0.06%	大買/大賣/
2021/02/22	85.8	13.89	18	14.13	14.35	67.8	48,231	0.14%
2021/02/19	253	13.34	260	13.39	13.40	-7	47,586	-0.01%	大買/大賣/
2021/02/18	10	13.18	31	13.25	13.30	-21	47,991	-0.04%
2021/02/17	26	13.22	1	13.10	13.15	25	47,859	0.05%
2021/02/05	0	0.00	11	12.96	12.95	-11	47,450	-0.02%
2021/02/04	2	12.75	0	0.00	12.75	2	47,339	0.00%
2021/02/03	1	12.65	0.1	12.75	12.60	0.9	49,575	0.00%
2021/02/02	3	12.70	5	12.75	12.65	-2	50,313	0.00%
2021/02/01	0	0.00	10	12.55	12.80	-10	50,233	-0.02%
2021/01/29	35	12.66	12	12.72	12.55	23	49,937	0.05%
2021/01/28	16	12.86	16	12.75	12.90	0	49,578	0.00%
2021/01/27	24	12.62	17.1	12.67	12.50	6.9	48,920	0.01%
2021/01/26	3	12.15	7	12.19	12.15	-4	48,187	-0.01%
2021/01/25	2	12.15	5	12.08	12.10	-3	48,089	-0.01%
2021/01/22	5	11.99	33	12.07	12.20	-28	48,029	-0.06%
2021/01/21	283	12.21	4	12.00	12.05	279	48,001	0.58%	大買/鉅額交易
2021/01/20	21	12.10	7	12.13	12.10	14	48,045	0.03%
2021/01/19	1	12.30	3.5	12.34	12.40	-2.5	47,726	-0.01%
2021/01/18	1	11.95	1.2	12.36	12.50	-0.2	47,855	0.00%
2021/01/15	23	12.27	63	12.16	12.20	-40	47,671	-0.08%
2021/01/14	0	0.00	5	12.68	12.60	-5	47,222	-0.01%
2021/01/13	0.1	12.65	1	12.75	12.60	-0.9	47,039	0.00%
2021/01/12	36	12.57	29	12.64	12.55	7	46,947	0.01%
2021/01/11	6	12.83	0	0.00	12.75	6	46,637	0.01%
2021/01/08	0	0.00	106	12.94	12.90	-106	46,466	-0.23%	大賣/鉅額交易
2021/01/07	17	12.82	5	12.82	12.70	12	46,276	0.03%
2021/01/06	8.1	13.03	20	12.94	12.95	-11.9	46,001	-0.03%
2021/01/05	7	12.89	271.6	12.95	12.95	-264.6	45,806	-0.58%	大賣/鉅額交易
2021/01/04	103	13.05	462	13.09	13.05	-359	45,562	-0.79%	大買/大賣/鉅額交易
2020/12/31	9	13.17	0	0.00	13.15	9	44,825	0.02%
2020/12/30	10	13.33	102	13.35	13.40	-92	44,502	-0.21%	大賣/
2020/12/29	118.1	13.50	160	13.58	13.65	-41.9	44,069	-0.10%	大買/大賣/
2020/12/28	51	13.30	7	13.25	13.25	44	43,333	0.10%
2020/12/25	13	13.08	2	13.18	13.10	11	42,666	0.03%
2020/12/24	14.1	13.13	3	13.10	13.15	11.1	42,330	0.03%
2020/12/23	4.1	12.61	105	12.99	13.05	-100.9	41,916	-0.24%	大賣/
2020/12/22	26	13.31	38	13.73	13.15	-12	40,480	-0.03%
2020/12/21	55	14.15	212	14.20	14.10	-157	38,980	-0.40%	大賣/鉅額交易
2020/12/18	24	13.75	69.3	13.93	13.90	-45.3	37,616	-0.12%
2020/12/17	20	13.81	0	0.00	13.85	20	36,486	0.05%
2020/12/16	31.1	14.01	18	13.88	13.85	13.1	36,077	0.04%
2020/12/15	61	14.10	12	14.17	13.70	49	35,193	0.14%
2020/12/14	12	13.20	115.4	13.51	13.40	-103.4	31,911	-0.32%	大賣/鉅額交易
2020/12/11	0	0.00	273	13.36	13.15	-273	31,245	-0.87%	大賣/鉅額交易
2020/12/10	1	13.40	13.4	13.40	13.45	-12.4	30,798	-0.04%
2020/12/09	43	13.45	142	13.44	13.40	-99	30,630	-0.32%	大賣/
2020/12/08	17	13.38	101	13.45	13.30	-84	30,470	-0.28%	大賣/
2020/12/07	10	13.30	5	13.28	13.25	5	30,268	0.02%
2020/12/04	7	13.35	19	13.38	13.30	-12	29,885	-0.04%
2020/12/03	23	13.50	5	13.56	13.50	18	29,943	0.06%
2020/12/02	21	13.34	145	13.49	13.30	-124	29,508	-0.42%	大賣/鉅額交易
2020/12/01	4.6	12.92	6	12.74	12.95	-1.4	28,418	0.00%
2020/11/30	127	12.89	19	12.89	12.65	108	28,079	0.38%	大買/鉅額交易
2020/11/27	491	13.02	0	0.00	12.90	491	23,704	2.07%	大買/鉅額交易
2020/11/26	13	13.28	1	13.25	13.25	12	22,868	0.05%
2020/11/25	157	13.25	519	13.07	13.25	-362	22,762	-1.59%	大買/大賣/鉅額交易
2020/11/24	5.4	12.80	105	12.80	12.70	-99.6	21,069	-0.47%	大賣/
2020/11/23	1	12.60	25.9	12.66	12.60	-24.9	20,561	-0.12%
2020/11/20	3	12.60	19	12.60	12.60	-16	20,404	-0.08%
2020/11/19	28	12.61	67	12.61	12.60	-39	20,610	-0.19%
2020/11/18	19	12.28	195	12.47	12.40	-176	20,009	-0.88%	大賣/鉅額交易
2020/11/17	284	12.02	418.1	12.08	12.10	-134.1	18,892	-0.71%	大買/大賣/鉅額交易
2020/11/16	0	0.00	1	11.90	11.75	-1	18,370	-0.01%
2020/11/13	1	11.80	0.3	11.85	11.85	0.7	18,236	0.00%
2020/11/12	52	11.91	4	11.94	11.90	48	18,149	0.26%
2020/11/11	17	11.79	16	11.94	12.10	1	17,963	0.01%
2020/11/10	0	0.00	1	12.15	12.15	-1	15,759	-0.01%
2020/11/09	0	0.00	1	11.15	11.05	-1	14,995	-0.01%
2020/11/05	0	0.00	0.2	11.00	11.00	-0.2	15,011	0.00%
2020/11/04	0	0.00	3	11.15	11.10	-3	15,357	-0.02%
2020/11/02	0	0.00	1	10.85	10.80	-1	15,653	-0.01%
2020/10/29	5	10.85	0	0.00	10.85	5	15,713	0.03%
2020/10/28	4	11.14	0	0.00	11.00	4	15,790	0.03%
2020/10/26	255	11.13	4	11.18	11.15	251	15,637	1.61%	大買/鉅額交易
2020/10/23	4	10.85	1	10.90	10.90	3	15,428	0.02%
2020/10/20	1	10.70	2	10.75	10.70	-1	15,531	-0.01%
2020/10/19	10	10.70	3	10.75	10.70	7	15,547	0.05%
2020/10/13	8	10.64	0	0.00	10.65	8	15,464	0.05%
2020/10/12	4	10.71	3	10.65	10.75	1	15,549	0.01%
2020/10/05	1	10.75	0	0.00	10.75	1	15,813	0.01%
2020/09/30	2	10.70	0.5	10.80	10.65	1.5	15,840	0.01%
2020/09/28	0	0.00	5	10.85	10.95	-5	16,559	-0.03%
2020/09/25	0	0.00	4	10.85	10.75	-4	16,601	-0.02%
2020/09/24	2	10.68	0	0.00	10.65	2	16,575	0.01%
2020/09/22	1	10.90	0	0.00	10.95	1	16,360	0.01%
2020/09/18	0	0.00	31	11.35	11.30	-31	16,366	-0.19%
2020/09/17	80	11.35	0	0.00	11.40	80	16,379	0.49%
2020/09/16	40	11.30	5.8	11.34	11.30	34.2	16,435	0.21%
2020/09/14	11	11.49	6	11.38	11.35	5	16,565	0.03%
2020/09/11	0	0.00	12	11.31	11.45	-12	16,497	-0.07%
2020/09/10	13	11.61	2	11.55	11.55	11	16,514	0.07%
2020/09/08	40	11.78	50	11.87	11.85	-10	16,573	-0.06%
2020/09/07	20	11.70	27	11.67	11.65	-7	16,268	-0.04%
2020/09/04	10	11.40	1	11.50	11.50	9	16,082	0.06%
2020/09/03	41	11.42	20	11.45	11.40	21	16,125	0.13%
2020/09/02	18	11.40	13	11.41	11.45	5	16,105	0.03%
2020/09/01	0	0.00	3	11.45	11.50	-3	16,581	-0.02%
2020/08/31	8	11.62	6	11.67	11.50	2	17,715	0.01%
2020/08/28	5	11.40	1	11.40	11.45	4	17,340	0.02%
2020/08/27	1	11.30	11	11.25	11.30	-10	17,286	-0.06%
2020/08/26	0	0.00	1	11.40	11.50	-1	17,307	-0.01%
2020/08/25	6	11.45	24	11.40	11.40	-18	17,306	-0.10%
2020/08/24	0	0.00	2	11.05	11.10	-2	17,370	-0.01%
2020/08/21	1	11.15	2	11.13	11.15	-1	17,617	-0.01%
2020/08/20	29	10.91	8	11.19	10.85	21	18,014	0.12%
2020/08/19	5	11.34	12	11.15	11.10	-7	17,946	-0.04%
2020/08/18	5	11.33	0	0.00	11.30	5	17,915	0.03%
2020/08/17	3	11.45	2.1	11.49	11.45	0.9	17,922	0.00%
2020/08/13	0	0.00	2	11.15	11.10	-2	18,026	-0.01%
2020/08/12	2	11.00	2	11.05	11.10	0	18,293	0.00%
2020/08/11	7	10.95	0	0.00	10.95	7	18,343	0.04%
2020/08/10	3	10.88	0	0.00	11.10	3	18,415	0.02%
2020/08/06	2	10.75	0	0.00	10.60	2	17,949	0.01%
2020/08/03	2	10.65	0	0.00	10.45	2	18,439	0.01%
2020/07/29	5	10.20	2	10.70	10.60	3	18,803	0.02%
2020/07/28	3	10.35	15	10.45	10.30	-12	19,144	-0.06%
2020/07/27	24	10.88	1	11.00	10.70	23	19,766	0.12%
2020/07/24	0	0.00	2	11.05	11.00	-2	20,897	-0.01%
2020/07/23	1	11.05	25	11.10	11.10	-24	21,578	-0.11%
2020/07/22	0	0.00	20	11.20	11.15	-20	21,726	-0.09%
2020/07/21	1	11.25	0	0.00	11.20	1	21,829	0.00%
2020/07/20	0	0.00	1	11.15	11.25	-1	21,901	0.00%
2020/07/17	3	11.23	3	11.23	11.20	0	22,090	0.00%
2020/07/14	2	11.10	2	11.15	11.10	0	22,691	0.00%
2020/07/13	0	0.00	2	11.20	11.20	-2	22,870	-0.01%
2020/07/10	16	11.31	7	11.24	11.20	9	23,234	0.04%
2020/07/09	61	11.31	4	11.40	11.25	57	23,327	0.24%
2020/07/08	16	11.67	8.1	11.54	11.55	7.9	23,283	0.03%
2020/07/07	9.7	11.57	18	11.37	11.70	-8.3	23,275	-0.04%
2020/07/06	0	0.00	3	11.30	11.30	-3	23,849	-0.01%
2020/07/03	1	11.25	0	0.00	11.25	1	24,197	0.00%
2020/07/01	1	11.20	2	11.25	11.30	-1	24,565	0.00%
2020/06/30	0	0.00	1	11.30	11.20	-1	24,631	0.00%
2020/06/29	3	11.17	27	11.17	11.15	-24	24,826	-0.10%
2020/06/24	10	11.35	20	11.30	11.40	-10	24,994	-0.04%
2020/06/23	3	11.22	10	11.20	11.25	-7	25,309	-0.03%
2020/06/22	1	11.25	2	11.28	11.25	-1	25,571	0.00%
2020/06/19	14	11.35	0	0.00	11.30	14	26,292	0.05%
2020/06/18	0	0.00	1	11.35	11.35	-1	26,768	0.00%
2020/06/17	0	0.00	85	11.50	11.50	-85	27,015	-0.31%
2020/06/16	3	11.35	7	11.47	11.55	-4	27,465	-0.01%
2020/06/15	5	11.30	3	11.35	11.25	2	27,906	0.01%
2020/06/12	15	11.47	5	11.22	11.50	10	28,417	0.04%
2020/06/11	8	12.06	6	11.93	11.80	2	28,616	0.01%
2020/06/10	11	12.10	2.2	12.13	12.20	8.8	28,418	0.03%
2020/06/09	29	12.17	1	12.25	12.20	28	28,646	0.10%
2020/06/08	46	12.17	43	12.14	12.30	3	28,746	0.01%
2020/06/05	48.9	12.07	11	12.15	12.10	37.9	28,330	0.13%
2020/06/04	6	11.57	31	11.40	11.40	-25	27,321	-0.09%
2020/06/03	1	11.15	0	0.00	11.25	1	27,186	0.00%
2020/06/01	5	11.10	30	11.10	11.10	-25	27,092	-0.09%
2020/05/29	6	11.00	0	0.00	11.00	6	27,095	0.02%
2020/05/28	35	11.44	0	0.00	11.25	35	26,715	0.13%
2020/05/27	4	11.26	1	11.30	11.40	3	26,748	0.01%
2020/05/26	2	11.25	0.1	11.20	11.20	1.9	26,544	0.01%
2020/05/22	0	0.00	1	11.05	11.00	-1	26,397	0.00%
2020/05/21	20	11.20	0	0.00	11.25	20	26,403	0.08%
2020/05/20	2	11.20	0	0.00	11.05	2	26,256	0.01%
2020/05/19	2	11.10	1	11.10	11.10	1	25,860	0.00%
2020/05/18	10	10.75	0	0.00	10.85	10	25,569	0.04%
2020/05/15	0	0.00	13.1	10.85	10.80	-13.1	25,474	-0.05%
2020/05/14	5	11.05	2	11.00	11.00	3	25,376	0.01%
2020/05/13	5	11.10	32	11.10	11.20	-27	25,343	-0.11%
2020/05/12	7	11.06	8	11.08	11.10	-1	25,488	0.00%
2020/05/11	40	11.35	9	11.38	11.30	31	25,419	0.12%
2020/05/08	28.1	10.95	0	0.00	10.95	28.1	25,115	0.11%
2020/05/07	11	10.90	10	11.00	10.90	1	25,018	0.00%
2020/05/06	6	10.86	3	10.85	10.80	3	25,002	0.01%
2020/05/05	63	11.08	46	11.07	11.05	17	24,974	0.07%
2020/05/04	31	11.00	3	10.98	11.15	28	24,832	0.11%
2020/04/30	36	11.76	1	11.55	11.50	35	24,594	0.14%
2020/04/29	52	11.33	17	11.34	11.30	35	24,074	0.15%
2020/04/28	0	0.00	18	10.56	10.55	-18	22,937	-0.08%
2020/04/27	20.1	10.05	6	10.10	10.15	14.1	22,923	0.06%
2020/04/24	0	0.00	30	9.96	9.90	-30	22,700	-0.13%
2020/04/23	1	10.00	2	10.00	10.00	-1	22,560	0.00%
2020/04/22	12	9.83	85	9.86	10.00	-73	22,471	-0.32%
2020/04/21	10	10.15	37	10.09	10.00	-27	22,493	-0.12%
2020/04/20	0	0.00	26	10.26	10.20	-26	22,493	-0.12%
2020/04/17	20	10.45	0	0.00	10.30	20	22,437	0.09%
2020/04/16	28	10.41	2	10.35	10.40	26	22,086	0.12%
2020/04/15	5	10.56	33	10.57	10.65	-28	21,916	-0.13%
2020/04/14	10	10.25	3	10.30	10.25	7	21,494	0.03%
2020/04/13	1	10.10	0	0.00	10.15	1	21,246	0.00%
2020/04/10	61	10.28	36	10.13	10.25	25	21,104	0.12%
2020/04/09	46	10.29	10.2	10.36	10.35	35.8	20,725	0.17%
2020/04/08	21	9.53	8	9.36	9.52	13	19,722	0.07%
2020/04/07	2	9.13	2	9.20	9.07	0	19,246	0.00%
2020/04/06	3	8.81	100	8.86	9.02	-97	19,005	-0.51%
2020/03/31	1	9.00	0	0.00	8.89	1	18,567	0.01%
2020/03/30	22	8.85	0	0.00	9.00	22	18,261	0.12%
2020/03/27	15	9.22	20	9.30	9.10	-5	17,921	-0.03%
2020/03/25	11	9.14	2	9.35	9.26	9	17,413	0.05%
2020/03/24	35	8.46	10	8.58	8.63	25	16,655	0.15%
2020/03/23	90	7.90	2	8.02	8.10	88	16,114	0.55%
2020/03/20	110	8.09	5	8.00	7.91	105	15,830	0.66%	大買/鉅額交易
2020/03/19	28	7.83	20	7.92	7.70	8	15,104	0.05%
2020/03/18	21	8.63	2	8.84	8.55	19	14,442	0.13%
2020/03/17	16	9.56	1	9.51	9.45	15	13,649	0.11%
2020/03/16	13	10.26	1	10.75	10.05	12	13,257	0.09%
2020/03/13	4	10.35	11	10.36	10.75	-7	12,898	-0.05%
2020/03/12	3	11.43	41	11.29	11.30	-38	12,383	-0.31%
2020/03/11	5	11.70	0	0.00	11.70	5	11,970	0.04%
2020/03/10	0	0.00	73	11.71	11.70	-73	11,748	-0.62%
2020/03/09	3	11.57	2	11.60	11.50	1	11,531	0.01%
2020/03/06	5	11.86	0	0.00	11.75	5	11,267	0.04%
2020/03/05	1	12.05	0	0.00	12.05	1	11,012	0.01%
2020/03/04	2	11.65	0	0.00	11.85	2	10,835	0.02%
2020/03/03	8	11.58	20	11.65	11.60	-12	10,595	-0.11%
2020/03/02	4	11.69	2	11.73	11.60	2	10,441	0.02%
2020/02/27	5	11.93	0	0.00	12.05	5	10,389	0.05%
2020/02/26	3	12.08	0	0.00	12.10	3	10,067	0.03%
2020/02/25	4	12.05	0	0.00	12.10	4	10,016	0.04%
2020/02/24	3	12.15	4	12.20	12.10	-1	9,943	-0.01%
2020/02/21	10	12.35	0	0.00	12.35	10	9,792	0.10%
2020/02/20	1	12.55	0	0.00	12.55	1	9,776	0.01%
2020/02/19	0	0.00	23	12.64	12.65	-23	9,724	-0.24%
2020/02/18	5	12.35	0	0.00	12.40	5	9,618	0.05%
2020/02/14	5	12.57	2	12.55	12.50	3	9,517	0.03%
2020/02/13	0	0.00	1	12.65	12.70	-1	9,379	-0.01%
2020/02/12	6	12.40	17	12.35	12.40	-11	9,203	-0.12%
2020/02/11	1	12.25	2	12.25	12.25	-1	9,093	-0.01%
2020/02/10	0	0.00	2	12.10	12.15	-2	9,034	-0.02%
2020/02/07	2	12.35	33	12.25	12.25	-31	8,901	-0.35%
2020/02/06	39	12.40	21	12.50	12.50	18	8,858	0.20%
2020/02/05	10	12.12	4	12.13	12.20	6	8,620	0.07%
2020/02/04	26	11.88	35	11.78	12.10	-9	8,492	-0.11%
2020/02/03	11	11.71	7	11.69	11.85	4	8,284	0.05%
2020/01/31	10	12.26	2.3	12.34	12.20	7.7	7,924	0.10%
2020/01/30	19	12.27	45	12.45	12.25	-26	7,677	-0.34%
2020/01/15	6	13.50	0	0.00	13.50	6	7,037	0.09%
2020/01/14	15	13.57	0	0.00	13.60	15	6,817	0.22%
2020/01/13	15	13.65	0	0.00	13.70	15	6,622	0.23%
2020/01/10	0	0.00	20	13.90	13.85	-20	6,564	-0.30%
2020/01/09	12	13.65	0	0.00	13.80	12	6,564	0.18%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/26	10.7	13.75	0	0.00	13.80	10.7	6,758	0.16%
2019/12/20	1	13.70	0	0.00	13.70	1	6,798	0.01%
2019/12/18	0	0.00	0.8	13.85	13.85	-0.8	6,426	-0.01%
2019/12/17	5	13.80	0	0.00	13.85	5	6,380	0.08%
2019/12/16	250	13.88	0	0.00	13.85	250	6,260	3.99%	大買/鉅額交易
2019/12/13	0	0.00	13	13.94	13.90	-13	6,312	-0.21%
2019/12/11	2	13.78	0	0.00	13.75	2	6,393	0.03%
2019/12/10	10	13.85	0	0.00	13.85	10	6,258	0.16%
2019/11/29	0	0.00	2.2	14.09	14.00	-2.2	7,698	-0.03%
2019/11/26	7	13.80	0	0.00	13.80	7	8,023	0.09%
2019/11/21	1	14.05	0	0.00	14.00	1	8,018	0.01%
2019/11/19	1	14.15	0	0.00	14.15	1	8,003	0.01%
2019/11/18	1	14.25	0	0.00	14.30	1	7,968	0.01%
2019/11/15	0.8	14.30	0	0.00	14.35	0.8	7,951	0.01%
2019/11/12	0	0.00	3	14.42	14.45	-3	8,272	-0.04%
2019/11/11	0	0.00	10	14.35	14.35	-10	8,300	-0.12%
2019/11/08	0	0.00	8	14.31	14.35	-8	8,347	-0.10%
2019/10/31	0	0.00	6	14.30	14.25	-6	9,418	-0.06%
2019/10/29	0	0.00	1.1	14.29	14.30	-1.1	9,673	-0.01%
2019/10/25	0.8	14.30	0	0.00	14.30	0.8	9,725	0.01%
2019/10/24	0	0.00	6	14.33	14.35	-6	9,850	-0.06%
2019/10/21	0	0.00	1	14.35	14.30	-1	10,032	-0.01%
2019/10/18	0	0.00	6	14.20	14.20	-6	10,078	-0.06%
2019/10/17	0	0.00	4	14.15	14.15	-4	10,072	-0.04%
2019/10/15	0	0.00	3	13.95	13.95	-3	10,003	-0.03%
2019/10/04	3	13.70	0	0.00	13.70	3	10,389	0.03%
2019/09/27	1	13.70	0	0.00	13.65	1	10,935	0.01%
2019/09/23	1	13.80	0	0.00	13.80	1	11,815	0.01%
2019/09/19	0	0.00	1	13.80	13.75	-1	12,262	-0.01%
2019/09/18	0.4	13.75	0	0.00	13.75	0.4	12,899	0.00%
2019/09/17	14	13.75	0	0.00	13.80	14	13,497	0.10%
2019/09/11	0	0.00	1	13.80	13.80	-1	14,361	-0.01%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	12	13.62	0	0.00	13.60	12	14,343	0.08%
2019/09/06	1	13.70	6	13.80	13.75	-5	14,317	-0.03%
2019/09/05	10	13.74	0	0.00	13.75	10	14,204	0.07%
2019/09/04	2	14.15	5	14.19	14.25	-3	13,617	-0.02%
2019/09/03	5	14.16	0	0.00	14.10	5	13,267	0.04%
2019/09/02	1	14.10	0	0.00	14.15	1	13,201	0.01%
2019/08/30	0	0.00	1	14.15	14.15	-1	13,283	-0.01%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/22	0	0.00	5	14.10	14.10	-5	13,120	-0.04%
2019/08/21	0	0.00	10	14.10	14.05	-10	13,189	-0.08%
2019/08/19	1	14.10	0	0.00	14.00	1	13,246	0.01%
2019/08/16	0	0.00	3	14.05	14.20	-3	13,133	-0.02%
2019/08/13	2	13.88	0	0.00	13.85	2	13,037	0.02%
2019/08/12	27	13.96	5	14.03	14.15	22	12,929	0.17%
2019/08/08	1	13.70	0	0.00	13.70	1	12,716	0.01%
2019/08/07	103	13.90	0	0.00	13.80	103	12,579	0.82%	大買/鉅額交易
2019/08/06	8	13.78	0	0.00	13.85	8	12,548	0.06%
2019/08/05	0	0.00	2	14.00	14.00	-2	12,371	-0.02%
2019/08/02	24	14.14	0	0.00	14.10	24	12,297	0.20%
2019/08/01	5	14.45	2	14.50	14.40	3	12,213	0.02%
2019/07/25	7	14.65	1	14.65	14.60	6	12,022	0.05%
2019/07/24	7	14.75	5	14.75	14.70	2	11,913	0.02%
2019/07/22	0	0.00	1	14.90	14.75	-1	11,750	-0.01%
2019/07/19	2	14.85	0	0.00	14.85	2	11,670	0.02%
2019/07/18	3	14.80	0	0.00	14.80	3	11,535	0.03%
2019/07/12	2	15.03	3	15.05	15.05	-1	11,560	-0.01%
2019/07/11	0	0.00	170	14.99	15.00	-170	11,623	-1.46%	大賣/鉅額交易
2019/07/10	0	0.00	1	14.90	14.95	-1	11,648	-0.01%
2019/07/09	6	14.87	0	0.00	14.95	6	11,816	0.05%
2019/07/08	0	0.00	3	15.00	14.90	-3	12,107	-0.02%
2019/07/05	101	14.90	0	0.00	14.85	101	11,915	0.85%	大買/鉅額交易
2019/07/04	10	14.88	0	0.00	14.90	10	11,930	0.08%
2019/07/03	2	14.90	0	0.00	14.95	2	11,763	0.02%
2019/07/02	2	15.00	0	0.00	14.95	2	11,710	0.02%
2019/07/01	7	14.87	0	0.00	14.90	7	11,784	0.06%
2019/06/28	0	0.00	2	15.00	14.95	-2	11,592	-0.02%
2019/06/26	1	15.00	0	0.00	15.05	1	11,222	0.01%
2019/06/25	5	15.00	1	15.00	15.05	4	11,209	0.04%
2019/06/24	154	14.90	1	14.85	14.85	153	10,705	1.43%	大買/鉅額交易
2019/06/21	12	15.11	5	15.20	15.00	7	10,147	0.07%
2019/06/20	1	15.40	1	15.55	15.60	0	9,510	0.00%
2019/06/19	0	0.00	1	15.35	15.35	-1	9,322	-0.01%
2019/06/17	1	15.10	0	0.00	15.00	1	9,443	0.01%
2019/06/13	0	0.00	1	15.35	15.35	-1	9,300	-0.01%
2019/06/06	0	0.00	1	15.45	15.45	-1	9,533	-0.01%
2019/06/05	0	0.00	5	15.30	15.30	-5	9,421	-0.05%
2019/05/29	1	14.95	0	0.00	14.95	1	9,421	0.01%
2019/05/28	20	15.10	0	0.00	15.10	20	10,015	0.20%
2019/05/24	5	15.15	0	0.00	15.15	5	10,143	0.05%
2019/05/23	1	15.10	1	15.15	15.15	0	10,105	0.00%
2019/05/20	0	0.00	19	15.00	15.00	-19	10,011	-0.19%
2019/05/13	0	0.00	1	14.85	14.80	-1	10,324	-0.01%
2019/05/10	1	14.80	0	0.00	14.80	1	10,583	0.01%
2019/05/09	4	14.90	0	0.00	14.90	4	10,735	0.04%
2019/05/08	0	0.00	28	15.00	15.05	-28	11,704	-0.24%
2019/05/07	1	15.10	0	0.00	15.15	1	11,697	0.01%
2019/05/06	1	15.05	0	0.00	15.10	1	11,765	0.01%
2019/04/23	1	15.15	0	0.00	15.20	1	12,591	0.01%
2019/04/22	1	15.25	35	15.28	15.25	-34	12,698	-0.27%
2019/04/19	0	0.00	30	15.43	15.40	-30	12,795	-0.23%
2019/04/18	4	15.39	0	0.00	15.35	4	12,863	0.03%
2019/04/17	0	0.00	3	15.70	15.70	-3	12,721	-0.02%
2019/04/16	0	0.00	2.1	15.84	15.70	-2.1	12,625	-0.02%
2019/04/15	0	0.00	52	15.85	15.85	-52	12,472	-0.42%
2019/04/12	5	15.65	5.1	15.62	15.65	-0.1	12,112	0.00%
2019/04/10	0	0.00	20	15.35	15.35	-20	11,872	-0.17%
2019/04/09	1	15.40	1	15.40	15.40	0	11,825	0.00%
2019/04/08	2	15.38	1	15.45	15.45	1	11,830	0.01%
2019/04/03	0	0.00	13	15.26	15.25	-13	11,656	-0.11%
2019/04/02	2	15.00	0	0.00	15.05	2	11,540	0.02%
2019/04/01	0	0.00	2	15.00	15.05	-2	11,637	-0.02%
2019/03/28	10	14.95	0	0.00	15.00	10	11,903	0.08%
2019/03/27	2	14.98	0	0.00	14.95	2	11,835	0.02%
2019/03/26	1	15.10	0	0.00	15.15	1	12,173	0.01%
2019/03/25	0	0.00	3	15.18	15.25	-3	12,304	-0.02%
2019/03/22	1	15.15	0	0.00	15.20	1	12,583	0.01%
2019/03/21	0	0.00	50	15.30	15.30	-50	12,589	-0.40%
2019/03/20	2	15.15	0	0.00	15.25	2	12,643	0.02%
2019/03/19	0	0.00	1	15.20	15.30	-1	12,529	-0.01%
2019/03/18	0	0.00	36	15.25	15.30	-36	12,597	-0.29%
2019/03/14	2	15.23	1	15.20	15.25	1	12,645	0.01%
2019/03/13	0	0.00	2	15.35	15.35	-2	12,726	-0.02%
2019/03/12	0	0.00	1	15.35	15.45	-1	12,768	-0.01%
2019/03/11	1	15.25	1	15.30	15.20	0	12,868	0.00%
2019/03/08	0	0.00	1	15.30	15.35	-1	13,202	-0.01%
2019/03/06	2	15.35	1	15.40	15.35	1	14,066	0.01%
2019/03/05	0	0.00	0.7	15.40	15.50	-0.7	15,437	0.00%
2019/03/04	0.3	15.45	47	15.57	15.55	-46.7	15,709	-0.30%
2019/02/27	2	15.48	75	15.45	15.45	-73	15,633	-0.47%
2019/02/26	1	15.05	2	15.15	15.10	-1	14,980	-0.01%
2019/02/22	18	15.00	0	0.00	15.05	18	14,782	0.12%
2019/02/18	0	0.00	10	14.85	14.90	-10	14,666	-0.07%
2019/02/15	12	14.86	0	0.00	14.90	12	14,807	0.08%
2019/02/14	1	14.85	6	14.87	14.80	-5	14,734	-0.03%
2019/02/13	3	15.00	2	15.00	14.95	1	14,645	0.01%
2019/02/12	23	14.91	2	14.95	14.95	21	14,448	0.15%
2019/02/11	3	15.15	1	15.00	15.00	2	14,406	0.01%
2019/01/29	1	14.95	17	14.77	15.00	-16	13,868	-0.12%
2019/01/28	1	14.85	0	0.00	14.80	1	12,726	0.01%
2019/01/25	26	14.84	0	0.00	14.75	26	12,743	0.20%
2019/01/24	10	14.75	0	0.00	14.80	10	12,589	0.08%
2019/01/23	1	14.75	0	0.00	14.65	1	12,543	0.01%
2019/01/22	3	14.95	0	0.00	14.85	3	12,380	0.02%
2019/01/21	9	15.04	0	0.00	15.10	9	12,160	0.07%
2019/01/18	2	15.15	0	0.00	15.25	2	11,908	0.02%
2019/01/17	0	0.00	4	15.08	15.10	-4	11,834	-0.03%
2019/01/16	4	15.10	7	15.10	15.10	-3	11,809	-0.03%
2019/01/15	0	0.00	2	15.10	15.25	-2	11,677	-0.02%
2019/01/11	1	15.30	3	15.30	15.30	-2	11,436	-0.02%
2019/01/03	1	15.50	0	0.00	15.55	1	11,315	0.01%
2018/12/28	0	0.00	2	15.85	15.80	-2	11,148	-0.02%
2018/12/24	0	0.00	6	16.05	16.15	-6	11,157	-0.05%
2018/12/22	2	16.03	0	0.00	16.05	2	10,965	0.02%
2018/12/21	0	0.00	1	15.80	15.85	-1	10,756	-0.01%
2018/12/20	1	16.05	1	16.00	16.00	0	10,561	0.00%
2018/12/19	3	16.10	11	16.02	16.00	-8	10,409	-0.08%
2018/12/18	7	15.66	1	15.95	15.65	6	9,977	0.06%
2018/12/17	8	15.95	3	15.92	15.85	5	9,825	0.05%
2018/12/13	0	0.00	5	15.60	15.65	-5	9,361	-0.05%
2018/12/11	5	15.50	0	0.00	15.55	5	9,186	0.05%
2018/12/10	1	15.40	0	0.00	15.45	1	9,114	0.01%
2018/12/07	0	0.00	1.3	15.51	15.55	-1.3	9,084	-0.01%
2018/12/06	1	15.40	4	15.40	15.45	-3	9,098	-0.03%
2018/12/04	2	15.80	3	15.75	15.75	-1	9,136	-0.01%
2018/12/03	3.1	16.03	4	16.18	15.95	-0.9	9,016	-0.01%
2018/11/30	4.1	16.10	1	16.25	16.10	3.1	8,769	0.04%
2018/11/29	3	16.30	110.3	16.23	16.15	-107.3	8,586	-1.25%	大賣/鉅額交易
2018/11/28	78	16.28	77	16.27	16.05	1	7,939	0.01%
2018/11/27	54.5	15.26	6.4	15.11	15.30	48.1	6,495	0.74%
2018/11/26	0	0.00	1	15.00	14.95	-1	6,162	-0.02%
2018/11/22	0	0.00	6	14.70	14.70	-6	6,112	-0.10%
2018/11/21	6	14.81	2	14.75	14.85	4	6,184	0.06%
2018/11/16	0	0.00	1	14.70	14.75	-1	6,302	-0.02%
2018/11/14	0	0.00	1	14.75	14.80	-1	6,623	-0.02%
2018/11/08	5	14.60	5	14.50	14.50	0	6,450	0.00%
2018/11/07	5	14.34	0	0.00	14.30	5	6,374	0.08%
2018/11/01	1	14.10	0	0.00	14.05	1	6,323	0.02%
2018/10/29	0	0.00	25	13.83	13.90	-25	6,199	-0.40%
2018/10/24	0.9	14.00	0	0.00	13.95	0.9	6,182	0.01%
2018/10/23	0	0.00	1	13.80	13.85	-1	6,110	-0.02%
2018/10/19	0	0.00	8	13.80	13.75	-8	6,043	-0.13%
2018/10/12	1	14.00	0.1	14.05	14.05	1	5,947	0.02%
2018/10/11	4	13.86	1	13.75	13.70	3	5,941	0.05%
2018/10/09	1	14.45	1	14.45	14.45	0	5,730	0.00%
2018/10/05	6	14.39	0	0.00	14.45	6	5,705	0.11%
2018/10/04	0	0.00	1	14.50	14.55	-1	5,655	-0.02%
2018/10/03	5	14.60	2	14.63	14.65	3	5,602	0.05%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/27	0.3	14.80	0	0.00	14.80	0.3	5,430	0.01%
2018/09/25	1.6	14.78	0	0.00	14.75	1.6	5,391	0.03%
2018/09/21	0.5	14.80	1	14.70	14.80	-0.5	5,366	-0.01%
2018/09/18	0.6	14.70	0	0.00	14.70	0.6	5,382	0.01%
2018/09/12	1	14.45	0	0.00	14.55	1	5,410	0.02%
2018/09/11	2	14.55	0	0.00	14.60	2	5,357	0.04%
2018/09/10	1	15.20	4	15.20	15.10	-3	5,272	-0.06%
2018/09/07	0	0.00	5	15.25	15.25	-5	5,078	-0.10%
2018/09/06	2	15.25	0	0.00	15.30	2	4,964	0.04%
2018/09/04	5.5	15.60	9	15.61	15.65	-3.5	4,736	-0.07%
2018/08/31	2	15.55	0	0.00	15.60	2	4,726	0.04%
2018/08/29	0	0.00	3	15.70	15.65	-3	4,741	-0.06%
2018/08/22	2	15.30	7	15.27	15.50	-5	4,560	-0.11%
2018/08/14	1	15.05	1	15.05	15.10	0	4,106	0.00%
2018/08/10	1	14.80	0	0.00	14.75	1	4,041	0.02%
2018/08/09	1	14.85	0	0.00	14.85	1	4,023	0.02%
2018/08/06	2	15.15	0	0.00	15.10	2	4,057	0.05%
2018/07/31	0	0.00	1	15.10	15.10	-1	4,116	-0.02%
2018/07/25	1	14.85	0	0.00	14.80	1	4,267	0.02%
2018/07/24	0	0.00	1	14.95	15.00	-1	4,533	-0.02%
2018/07/19	3	15.00	0	0.00	15.00	3	4,705	0.06%
2018/07/09	6	14.65	0	0.00	14.65	6	5,099	0.12%
2018/06/26	3	14.82	0	0.00	14.85	3	5,296	0.06%
2018/06/25	0	0.00	5	15.00	15.00	-5	5,260	-0.10%
2018/06/21	0	0.00	10	15.05	15.25	-10	5,277	-0.19%
2018/06/19	0	0.00	6	15.00	15.10	-6	5,296	-0.11%
2018/06/11	1	15.20	0	0.00	15.30	1	5,379	0.02%
2018/06/08	1	15.25	0	0.00	15.25	1	5,391	0.02%
2018/06/07	2	15.25	1	15.30	15.30	1	5,382	0.02%
2018/06/05	11	15.05	0	0.00	15.05	11	5,296	0.21%
2018/06/01	2	15.15	0	0.00	15.15	2	5,269	0.04%
2018/05/31	2	14.95	0	0.00	15.15	2	5,262	0.04%
2018/05/29	1	14.95	0	0.00	15.05	1	5,222	0.02%
2018/05/25	1	14.95	0	0.00	14.95	1	5,332	0.02%
2018/05/15	3	15.05	0	0.00	15.05	3	5,729	0.05%
2018/05/14	0	0.00	0.2	14.95	14.95	-0.2	6,086	0.00%
2018/05/10	2	15.10	0	0.00	15.05	2	6,174	0.03%
2018/05/04	0	0.00	1	15.35	15.30	-1	6,235	-0.02%
2018/05/03	3	15.45	0	0.00	15.45	3	6,280	0.05%
2018/05/02	2	15.73	0	0.00	15.60	2	6,306	0.03%
2018/04/30	0	0.00	2	15.73	15.95	-2	6,262	-0.03%
2018/04/26	1	15.25	1	15.35	15.30	0	6,109	0.00%
2018/04/24	1	15.15	0.3	15.15	15.20	0.7	6,210	0.01%
2018/04/20	0	0.00	1	15.40	15.45	-1	6,389	-0.02%
2018/04/19	1	15.45	1	15.55	15.40	0	6,428	0.00%
2018/04/18	0	0.00	3	15.35	15.40	-3	6,493	-0.05%
2018/04/17	0	0.00	1	15.35	15.15	-1	6,576	-0.02%
2018/04/16	0	0.00	30	15.25	15.35	-30	6,642	-0.45%
2018/04/13	0	0.00	9	15.33	15.35	-9	6,705	-0.13%
2018/04/10	0	0.00	1	15.20	15.25	-1	6,934	-0.01%
2018/04/09	0	0.00	1	15.15	15.15	-1	6,979	-0.01%
2018/03/31	32	15.05	0	0.00	15.05	32	7,378	0.43%
2018/03/30	0	0.00	44	14.92	14.90	-44	7,392	-0.60%
2018/03/16	0	0.00	10	15.00	15.20	-10	8,158	-0.12%
2018/03/13	0.1	15.00	0	0.00	15.05	0.1	8,191	0.00%
2018/03/08	0	0.00	1	14.80	14.80	-1	8,573	-0.01%
2018/03/05	17	14.80	0	0.00	14.70	17	8,945	0.19%
2018/03/02	2	14.85	0	0.00	14.85	2	8,909	0.02%
2018/02/26	0.6	15.00	0	0.00	15.10	0.6	8,822	0.01%
2018/02/23	2	15.00	0	0.00	14.95	2	8,867	0.02%
2018/02/22	1	15.00	0.3	15.00	15.10	0.7	8,894	0.01%
2018/02/12	10	14.75	30	14.80	14.75	-20	8,945	-0.22%
2018/02/09	5	14.69	0	0.00	14.75	5	8,946	0.06%
2018/02/07	2	14.85	0	0.00	14.85	2	8,928	0.02%
2018/02/06	2	14.55	0	0.00	14.55	2	8,850	0.02%
2018/02/05	36	15.24	3.2	15.25	15.20	32.8	8,755	0.38%
2018/02/01	0	0.00	50	15.60	15.60	-50	8,705	-0.57%
2018/01/31	30	15.45	0	0.00	15.45	30	8,696	0.34%
2018/01/29	4	15.40	0	0.00	15.45	4	9,027	0.04%
2018/01/26	4	15.50	33.1	15.55	15.50	-29.1	8,965	-0.32%
2018/01/24	1	15.60	3	15.60	15.70	-2	8,881	-0.02%
2018/01/23	1	15.65	6	15.70	15.70	-5	8,880	-0.06%
2018/01/22	1	15.80	51	15.75	15.75	-50	8,839	-0.57%
2018/01/19	26	15.98	0	0.00	15.95	26	8,745	0.30%
2018/01/18	34	16.05	7	16.20	16.10	27	8,673	0.31%
2018/01/17	1	16.05	8.3	16.10	16.10	-7.3	8,622	-0.08%
2018/01/16	1	15.85	0.5	15.85	15.90	0.5	8,735	0.01%
2018/01/12	39.2	16.14	37	16.05	16.05	2.2	8,727	0.03%
2018/01/11	49	16.20	0	0.00	16.10	49	8,685	0.56%
2018/01/10	0	0.00	20	16.10	16.05	-20	8,649	-0.23%
2018/01/09	20	16.15	0.1	16.05	16.15	19.9	8,571	0.23%
2018/01/08	3.3	16.18	0	0.00	16.05	3.3	8,448	0.04%
2018/01/05	1	16.15	0	0.00	16.20	1	8,362	0.01%
2018/01/03	6	16.00	2.3	15.99	16.05	3.7	8,123	0.05%
2018/01/02	4	16.00	20	16.07	15.95	-16	7,988	-0.20%