長榮航 (2618)-永豐金-敦北券商分點個股進出

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
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股▲4.40%
2435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-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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
2024/04/26	62.5	35.80	163.4	35.88	36.65	-101	69,521	-0.15%	大賣/
2024/04/25	55.2	34.81	49.5	34.74	34.35	5.7	64,173	0.01%
2024/04/24	81.8	33.70	150.9	34.05	34.55	-69.1	60,340	-0.11%	大賣/
2024/04/23	42.2	32.57	142	32.28	32.60	-99.8	54,767	-0.18%	大賣/
2024/04/22	78.1	32.20	171	32.20	31.60	-92.9	52,771	-0.18%	大賣/
2024/04/19	37.4	31.20	1	31.15	31.10	36.4	51,692	0.07%
2024/04/18	1.1	31.70	20	31.56	31.50	-18.9	51,204	-0.04%
2024/04/17	21.3	31.08	5	31.00	31.00	16.3	51,019	0.03%
2024/04/16	28.5	31.29	11.3	31.10	31.00	17.2	51,251	0.03%
2024/04/15	2.1	31.63	20	31.80	31.70	-17.9	50,714	-0.04%
2024/04/12	153.3	32.30	18	32.30	32.30	135.3	50,535	0.27%	大買/鉅額交易
2024/04/11	65.2	32.71	187.1	32.63	32.70	-121.9	51,146	-0.24%	大賣/鉅額交易
2024/04/10	31	31.75	13.5	31.78	31.70	17.5	50,017	0.04%
2024/04/09	53.2	31.87	16	31.73	31.85	37.2	51,488	0.07%
2024/04/08	20.1	31.14	3	31.13	31.15	17.1	55,358	0.03%
2024/04/03	13.2	31.45	2	31.60	31.40	11.2	55,352	0.02%
2024/04/02	5.1	31.94	0	0.00	31.95	5.1	55,172	0.01%
2024/04/01	56	32.48	70.2	32.24	32.35	-14.2	55,309	-0.03%
2024/03/29	4.1	31.72	20	31.78	31.95	-15.9	54,782	-0.03%
2024/03/28	18.2	31.70	13	31.96	31.60	5.2	55,315	0.01%
2024/03/27	13.1	31.59	146.1	31.53	31.70	-133	56,306	-0.24%	大賣/鉅額交易
2024/03/26	54.1	31.14	26	31.03	30.95	28.1	56,274	0.05%
2024/03/25	2	31.53	3	31.53	31.40	-1	56,413	0.00%
2024/03/22	1.2	31.29	14.1	31.31	31.35	-12.9	57,499	-0.02%
2024/03/21	65.1	31.05	0	0.00	31.15	65.1	58,716	0.11%
2024/03/20	42	31.15	0	31.25	31.05	42	58,705	0.07%
2024/03/19	22.1	31.28	18	31.34	31.40	4.1	58,636	0.01%
2024/03/18	25.2	31.25	58	31.21	31.20	-32.8	58,848	-0.06%
2024/03/15	16.2	31.34	16	31.47	31.35	0.2	59,222	0.00%
2024/03/14	189.2	32.53	100	32.42	31.85	89.2	59,051	0.15%	大買/
2024/03/13	31.1	32.48	22.7	32.56	32.60	8.5	58,765	0.01%
2024/03/12	49	32.49	62	32.56	32.65	-13	59,807	-0.02%
2024/03/11	44.4	31.82	124	31.83	31.90	-79.6	58,960	-0.13%	大賣/
2024/03/08	132.1	31.83	123.2	31.83	32.05	8.9	58,766	0.02%	大買/大賣/
2024/03/07	14.1	31.26	41	31.37	31.25	-26.9	58,266	-0.05%
2024/03/06	54.4	31.07	26	31.08	31.05	28.4	58,457	0.05%
2024/03/05	7	31.26	16	31.52	31.25	-9	59,067	-0.02%
2024/03/04	1	31.00	12	31.05	31.10	-11	59,580	-0.02%
2024/03/01	20.1	31.15	22	31.05	31.05	-1.9	60,142	0.00%
2024/02/29	4.2	31.09	9	31.21	31.45	-4.9	60,698	-0.01%
2024/02/27	10	30.80	0	0.00	30.70	10	61,743	0.02%
2024/02/26	6.2	30.98	8.3	30.90	31.05	-2.1	62,874	0.00%
2024/02/23	53.2	30.90	5	30.95	30.80	48.2	63,945	0.08%
2024/02/22	22	31.24	5	31.33	31.20	17	64,466	0.03%
2024/02/21	10	31.55	15	31.49	31.45	-5	65,910	-0.01%
2024/02/20	25.1	31.31	5.2	31.34	31.40	19.9	68,022	0.03%
2024/02/19	4	31.39	1	31.45	31.50	3	72,345	0.00%
2024/02/16	2	31.45	11	31.58	31.55	-9	73,630	-0.01%
2024/02/15	79	31.31	10	31.37	31.35	69	74,006	0.09%
2024/02/05	17.2	32.17	11.2	32.15	32.25	6	74,070	0.01%
2024/02/02	30.1	31.95	4	31.95	31.90	26.1	73,920	0.04%
2024/02/01	10.5	32.05	33.2	31.94	32.05	-22.7	74,481	-0.03%
2024/01/31	38.1	31.71	6.1	31.58	31.60	32	75,321	0.04%
2024/01/30	12.2	31.77	19	31.73	31.70	-6.9	75,716	-0.01%
2024/01/29	19.1	31.92	69.5	32.01	31.90	-50.3	76,658	-0.07%
2024/01/26	19.1	30.30	3	30.40	30.40	16.1	76,637	0.02%
2024/01/25	4.5	30.82	0	30.85	30.75	4.4	77,227	0.01%
2024/01/24	11	31.01	14.3	31.05	31.05	-3.3	78,315	0.00%
2024/01/23	6.4	30.34	36.6	30.46	30.50	-30.1	78,079	-0.04%
2024/01/22	54.4	30.67	22	30.74	30.55	32.4	77,571	0.04%
2024/01/19	13	31.28	1	31.45	31.10	12	76,903	0.02%
2024/01/18	9.1	31.39	59	31.43	31.75	-49.9	76,682	-0.07%
2024/01/17	33.5	31.21	14.2	31.51	31.05	19.3	76,761	0.03%
2024/01/16	12.3	31.64	18.3	31.57	31.50	-6	76,676	-0.01%
2024/01/15	26.2	31.97	4	31.94	31.80	22.2	76,739	0.03%
2024/01/12	6.1	32.60	13.2	32.61	32.50	-7.1	76,555	-0.01%
2024/01/11	28	32.40	49.1	32.47	32.25	-21.1	76,559	-0.03%
2024/01/10	56.3	32.05	11.1	32.00	32.00	45.2	76,706	0.06%
2024/01/09	1	32.65	13.3	32.52	32.70	-12.3	77,020	-0.02%
2024/01/08	1.1	32.57	3	32.75	32.55	-1.9	77,513	0.00%
2024/01/05	26.3	32.91	1	32.95	32.65	25.3	77,423	0.03%
2024/01/04	22.1	33.21	32.5	33.29	33.50	-10.5	76,715	-0.01%
2024/01/03	52.3	33.33	46	33.28	32.95	6.3	75,922	0.01%
2024/01/02	14.1	32.97	322.8	32.60	33.50	-308.7	74,920	-0.41%	大賣/鉅額交易
2023/12/29	52	31.36	61	31.49	31.45	-9	71,841	-0.01%
2023/12/28	6.1	31.18	14	31.26	31.25	-7.9	72,220	-0.01%
2023/12/27	36.1	31.21	2	31.23	31.10	34.1	72,744	0.05%
2023/12/26	45.2	31.66	0.2	31.75	31.60	44.9	72,586	0.06%
2023/12/25	69	31.86	35	31.89	31.75	34	72,568	0.05%
2023/12/22	22	31.78	125.7	31.83	31.90	-103.6	72,029	-0.14%	大賣/鉅額交易
2023/12/21	19.1	31.11	95	31.06	31.15	-75.9	70,927	-0.11%
2023/12/20	27.6	30.35	30.1	30.47	30.60	-2.5	71,212	0.00%
2023/12/19	25.1	30.23	3.6	30.16	30.15	21.6	71,294	0.03%
2023/12/18	131.3	30.93	1.3	30.95	30.85	130	70,708	0.18%	大買/鉅額交易
2023/12/15	61	31.74	5.1	31.97	31.75	55.9	69,651	0.08%
2023/12/14	3.1	31.76	37	31.79	31.75	-33.9	69,475	-0.05%
2023/12/13	59.2	31.68	70.1	31.66	31.65	-10.9	69,112	-0.02%
2023/12/12	43.1	31.78	11	31.76	31.80	32.1	69,164	0.05%
2023/12/11	54	32.23	14	32.08	32.05	40	68,982	0.06%
2023/12/08	28.1	32.57	108.4	32.54	32.35	-80.3	68,618	-0.12%	大賣/
2023/12/07	84.1	32.01	157.2	32.10	32.20	-73	66,999	-0.11%	大賣/
2023/12/06	18.1	31.35	11	31.51	31.45	7.1	66,029	0.01%
2023/12/05	46.1	31.22	8.1	31.16	31.15	38	66,173	0.06%
2023/12/04	89.1	31.57	36	31.61	31.50	53.1	66,169	0.08%
2023/12/01	6.2	31.18	4	31.28	31.10	2.2	65,686	0.00%
2023/11/30	24.2	31.07	3	31.20	31.30	21.2	65,686	0.03%
2023/11/29	23.1	31.03	13	31.15	31.00	10.1	65,306	0.02%
2023/11/28	12	31.38	12	31.46	31.45	0	65,224	0.00%
2023/11/27	24.2	31.09	11	31.26	30.90	13.2	65,471	0.02%
2023/11/24	56.1	31.43	17	31.33	31.25	39.1	65,628	0.06%
2023/11/22	19.5	31.64	79.1	31.97	31.50	-59.7	64,365	-0.09%
2023/11/21	77	31.31	5	31.57	31.40	72	64,286	0.11%
2023/11/20	111.2	31.34	38	31.34	31.55	73.2	64,113	0.11%	大買/
2023/11/17	52.3	32.16	31.2	32.31	32.15	21.1	64,029	0.03%
2023/11/16	152.3	31.49	254.6	31.72	32.00	-102.4	63,345	-0.16%	大買/大賣/鉅額交易
2023/11/15	24.8	29.68	56	29.83	30.25	-31.2	59,406	-0.05%
2023/11/14	16.6	29.39	12	29.77	29.35	4.6	58,775	0.01%
2023/11/13	19.2	29.46	3	29.77	29.55	16.2	59,111	0.03%
2023/11/10	16	29.74	25.7	29.87	29.70	-9.7	59,378	-0.02%
2023/11/09	17.2	29.81	36	29.65	29.65	-18.8	60,167	-0.03%
2023/11/08	162.2	29.84	120	29.41	29.25	42.2	61,041	0.07%	大買/大賣/
2023/11/07	92	29.55	10	29.55	29.60	82	62,144	0.13%
2023/11/06	69	30.25	19.3	30.51	30.10	49.7	62,457	0.08%
2023/11/03	31	29.88	69	29.81	30.00	-38	62,082	-0.06%
2023/11/02	23.2	28.85	22	28.70	28.85	1.2	61,123	0.00%
2023/11/01	6.8	28.17	34	28.42	28.60	-27.2	61,576	-0.04%
2023/10/31	6	27.64	10	27.85	27.40	-4	60,577	-0.01%
2023/10/30	10.1	27.41	0.6	27.50	27.40	9.5	61,133	0.02%
2023/10/27	2	27.65	3	27.73	27.85	-1	61,465	0.00%
2023/10/26	10.2	27.37	4	27.65	27.30	6.2	61,540	0.01%
2023/10/25	16	27.54	13	27.60	27.55	3	61,614	0.00%
2023/10/24	5.1	27.20	7	27.47	27.70	-1.9	62,275	0.00%
2023/10/23	5	27.12	20.1	27.23	27.20	-15.1	62,462	-0.02%
2023/10/20	22.6	26.17	29.2	26.47	26.50	-6.6	62,627	-0.01%
2023/10/19	6.1	26.59	45	26.38	26.95	-38.9	62,571	-0.06%
2023/10/18	17.2	26.73	12	26.97	26.60	5.2	63,031	0.01%
2023/10/17	35.8	27.12	36.1	26.85	26.85	-0.3	63,796	0.00%
2023/10/16	47.1	27.65	16.2	27.60	27.50	31	64,578	0.05%
2023/10/13	28.3	28.86	2	28.70	28.70	26.2	64,736	0.04%
2023/10/12	5	29.00	20.4	29.18	29.20	-15.4	65,477	-0.02%
2023/10/11	30.3	28.50	2.5	28.36	28.35	27.8	68,256	0.04%
2023/10/06	51.1	29.30	6	29.40	29.25	45.1	70,395	0.06%
2023/10/05	29.4	29.71	65.2	29.73	29.75	-35.8	71,183	-0.05%
2023/10/04	34.1	28.41	25	28.39	28.30	9.1	71,694	0.01%
2023/10/03	8.6	29.04	48	28.99	28.90	-39.4	71,898	-0.05%
2023/10/02	13.2	29.54	11	29.50	29.45	2.2	72,665	0.00%
2023/09/28	31.2	29.86	15	29.86	29.75	16.2	73,856	0.02%
2023/09/27	7	30.06	4	30.15	30.00	3	77,735	0.00%
2023/09/26	13	29.78	30	29.75	29.75	-17	78,753	-0.02%
2023/09/25	13	30.25	13.2	30.12	30.00	-0.2	80,116	0.00%
2023/09/22	61.1	29.43	16.6	29.50	29.65	44.6	80,792	0.06%
2023/09/21	36.1	29.83	14.3	29.60	29.60	21.8	82,446	0.03%
2023/09/20	2.5	30.10	0.1	30.15	29.95	2.4	84,301	0.00%
2023/09/19	24.1	30.37	8	30.49	30.25	16.1	87,030	0.02%
2023/09/18	23.1	30.64	11.5	30.74	30.50	11.6	88,705	0.01%
2023/09/15	15.2	30.64	26	30.65	30.65	-10.8	90,329	-0.01%
2023/09/14	50.1	30.61	20.2	30.85	30.80	29.9	91,828	0.03%
2023/09/13	23.8	30.53	5	30.54	30.70	18.8	93,299	0.02%
2023/09/12	48	30.81	6.1	30.80	30.70	42	97,478	0.04%
2023/09/11	37.5	30.53	65	30.96	30.35	-27.5	104,860	-0.03%
2023/09/08	68.2	31.15	43.5	30.96	30.95	24.7	110,902	0.02%
2023/09/07	27	31.33	31.5	31.35	31.25	-4.5	112,551	0.00%
2023/09/06	38.1	31.91	6	31.90	31.65	32.1	114,490	0.03%
2023/09/05	44.1	31.92	73	31.78	31.80	-28.9	115,443	-0.02%
2023/09/04	77	32.00	67	31.85	32.05	10	117,118	0.01%
2023/09/01	61	31.98	22.1	32.11	32.00	39	118,249	0.03%
2023/08/31	50.1	31.48	20	31.55	31.50	30.1	119,485	0.03%
2023/08/30	23.3	32.00	2	31.85	31.80	21.3	120,792	0.02%
2023/08/29	15.2	32.36	4	32.16	32.30	11.2	123,359	0.01%
2023/08/28	45.2	32.49	5	32.36	32.05	40.2	127,421	0.03%
2023/08/25	51.1	33.42	6	33.72	33.05	45.1	128,346	0.04%
2023/08/24	9.1	33.32	1	33.35	33.30	8.1	129,959	0.01%
2023/08/23	86.3	33.90	10	34.43	33.30	76.3	133,086	0.06%
2023/08/22	53	34.00	31.1	34.28	33.90	21.9	134,378	0.02%
2023/08/21	18.1	33.02	3	33.20	33.00	15.1	135,442	0.01%
2023/08/18	20.1	33.53	14.3	33.96	33.20	5.8	136,919	0.00%
2023/08/17	17	33.13	5	33.38	33.50	12	139,316	0.01%
2023/08/16	8.5	33.71	135	33.49	33.50	-126.5	142,573	-0.09%	大賣/鉅額交易
2023/08/15	8.2	34.32	9.7	35.07	34.15	-1.5	147,078	0.00%
2023/08/14	124.6	34.53	72	35.04	34.10	52.6	146,864	0.04%	大買/
2023/08/11	265.3	35.80	234	35.63	35.55	31.3	145,727	0.02%	大買/大賣/
2023/08/10	87	36.00	54	36.61	36.60	33	144,313	0.02%
2023/08/09	43	36.78	23.5	36.53	36.15	19.5	143,920	0.01%
2023/08/08	5.2	36.07	55	36.01	35.80	-49.8	143,707	-0.03%
2023/08/07	70.1	35.14	18.7	34.98	35.05	51.4	144,189	0.04%
2023/08/04	60.5	36.34	12.3	36.37	36.45	48.2	144,425	0.03%
2023/08/02	60	36.71	13.2	37.05	36.70	46.9	144,143	0.03%
2023/08/01	65	37.22	72	37.43	37.40	-7	143,342	0.00%
2023/07/31	44.2	37.03	13.2	37.08	36.75	31	142,690	0.02%
2023/07/28	73.6	37.22	68	37.41	37.55	5.6	142,083	0.00%
2023/07/27	109	37.74	118	37.86	37.85	-9	141,456	-0.01%	大買/大賣/
2023/07/26	38	37.40	48	37.24	37.10	-10	140,464	-0.01%
2023/07/25	16.2	36.46	5	36.92	36.90	11.2	139,896	0.01%
2023/07/24	49.2	36.67	33	36.73	36.75	16.2	139,784	0.01%
2023/07/21	10.7	37.22	5.1	37.54	37.10	5.6	139,327	0.00%
2023/07/20	6.2	37.43	13	37.34	37.55	-6.8	138,483	0.00%
2023/07/19	155.3	36.76	221	36.64	36.10	-65.7	136,849	-0.05%	大買/大賣/
2023/07/18	37.3	37.55	49.3	37.28	37.40	-12	134,997	-0.01%
2023/07/17	50	36.92	31.1	37.09	37.05	19	133,707	0.01%
2023/07/14	146.1	37.76	113.3	37.52	37.05	32.9	132,464	0.02%	大買/大賣/
2023/07/13	86.7	39.81	21	40.07	39.75	65.7	128,916	0.05%
2023/07/12	14.2	40.80	46.5	40.81	40.90	-32.3	126,050	-0.03%
2023/07/11	46	40.43	60	40.44	40.30	-14	124,580	-0.01%
2023/07/10	34.1	39.92	41	39.84	39.70	-6.9	123,196	-0.01%
2023/07/07	10.3	40.06	26.1	39.98	39.80	-15.9	122,274	-0.01%
2023/07/06	186.1	39.34	106.1	39.41	39.80	80	120,638	0.07%	大買/大賣/
2023/07/05	186.2	41.40	493.2	40.97	40.00	-307	118,877	-0.26%	大買/大賣/鉅額交易
2023/07/04	33.1	40.31	85	40.42	40.20	-52	114,639	-0.05%
2023/07/03	416.1	40.37	20.1	40.08	40.10	396.1	113,426	0.35%	大買/鉅額交易
2023/06/30	73.1	40.02	9.9	39.99	39.80	63.2	111,771	0.06%
2023/06/29	33	40.28	27	40.24	40.45	6	110,353	0.01%
2023/06/28	50	40.55	114.3	40.55	41.25	-64.3	108,199	-0.06%	大賣/
2023/06/27	163.9	39.78	170.1	40.26	39.20	-6.1	105,885	-0.01%	大買/大賣/
2023/06/26	102.2	40.60	47	40.98	41.35	55.2	102,709	0.05%	大買/
2023/06/21	46.1	40.38	65	40.30	40.45	-19	100,689	-0.02%
2023/06/20	95.5	40.36	53.2	40.18	39.85	42.3	98,829	0.04%
2023/06/19	32.1	40.98	80.4	41.25	40.70	-48.2	96,875	-0.05%
2023/06/16	232.3	41.19	117	40.95	40.20	115.3	94,814	0.12%	大買/大賣/鉅額交易
2023/06/15	2,316.8	41.30	2,252.2	41.37	41.35	64.7	90,125	0.07%	大買/大賣/
2023/06/14	919.1	38.69	793	38.81	39.65	126.1	82,366	0.15%	大買/大賣/鉅額交易
2023/06/13	26	35.99	44.1	35.91	36.20	-18	76,265	-0.02%
2023/06/12	43.2	34.47	46.3	34.14	34.85	-3.1	74,525	0.00%
2023/06/09	70.1	36.13	66	35.99	35.85	4.1	73,552	0.01%
2023/06/08	51	35.68	45	35.58	35.90	6	72,502	0.01%
2023/06/07	56.4	36.09	35.1	36.10	35.60	21.3	71,507	0.03%
2023/06/06	43.3	36.12	48.4	36.07	35.85	-5.1	70,950	-0.01%
2023/06/05	40.3	35.75	44.1	35.95	35.55	-3.8	69,179	-0.01%
2023/06/02	67.7	36.43	136.1	36.31	36.45	-68.4	67,042	-0.10%	大賣/
2023/06/01	105	35.43	173.3	35.21	36.00	-68.4	63,771	-0.11%	大買/大賣/
2023/05/31	8.7	33.91	33.1	33.96	33.95	-24.3	59,325	-0.04%
2023/05/30	42.4	33.60	56	33.81	33.55	-13.6	57,565	-0.02%
2023/05/29	49	33.20	97.2	33.57	33.60	-48.2	55,237	-0.09%
2023/05/26	47	32.29	123.4	32.28	32.30	-76.4	51,682	-0.15%	大賣/
2023/05/25	97.1	31.49	126.5	31.36	31.55	-29.5	49,054	-0.06%	大賣/
2023/05/24	76	30.63	119.5	30.88	31.00	-43.5	47,021	-0.09%	大賣/
2023/05/23	64.4	30.61	179.3	30.90	30.35	-114.9	45,941	-0.25%	大賣/鉅額交易
2023/05/22	240	29.99	310.4	30.33	30.70	-70.4	44,192	-0.16%	大買/大賣/
2023/05/19	891	29.09	945.6	29.20	29.60	-54.6	41,175	-0.13%	大買/大賣/
2023/05/18	16	28.23	8	28.29	28.30	8	38,279	0.02%
2023/05/17	7	28.21	3	28.05	28.05	4	37,791	0.01%
2023/05/16	11	28.11	170	28.22	28.05	-159	37,987	-0.42%	大賣/鉅額交易
2023/05/15	132.1	27.76	2	28.08	27.80	130.1	37,331	0.35%	大買/鉅額交易
2023/05/12	4	27.73	22	27.73	28.00	-18	37,146	-0.05%
2023/05/11	37	27.75	110.3	28.16	27.65	-73.3	36,393	-0.20%	大賣/
2023/05/10	539.1	28.40	556.1	28.32	28.00	-17	35,316	-0.05%	大買/大賣/
2023/05/09	4	27.15	10	27.30	27.15	-6	33,860	-0.02%
2023/05/08	11.2	27.25	42	27.20	27.20	-30.9	34,082	-0.09%
2023/05/05	10	27.10	12	27.10	27.05	-2	34,171	-0.01%
2023/05/04	0.3	27.00	0	0.00	26.95	0.3	35,153	0.00%
2023/05/03	1	26.95	11	27.15	27.10	-10	36,710	-0.03%
2023/05/02	14	26.94	15.1	26.97	27.05	-1.1	37,136	0.00%
2023/04/28	10	26.72	25	26.75	26.85	-15	37,564	-0.04%
2023/04/27	112.1	26.27	111	26.54	26.35	1.1	37,696	0.00%	大買/大賣/
2023/04/26	5.2	25.54	6	25.30	25.55	-0.8	37,400	0.00%
2023/04/25	15.6	25.81	7.6	25.87	25.65	8	37,844	0.02%
2023/04/24	2	25.98	1	26.10	25.95	1	37,892	0.00%
2023/04/21	6.1	26.28	14	26.16	26.00	-7.9	38,839	-0.02%
2023/04/20	10.2	26.33	2	26.43	26.25	8.2	38,808	0.02%
2023/04/19	0	0.00	17	26.88	26.65	-17	38,802	-0.04%
2023/04/18	12.2	26.71	11.2	26.76	26.65	1	38,736	0.00%
2023/04/17	7	27.03	15	27.19	27.05	-8	38,771	-0.02%
2023/04/14	3.1	27.30	9	27.35	27.30	-6	38,614	-0.02%
2023/04/13	42	27.53	17.1	27.45	27.25	24.9	38,894	0.06%
2023/04/12	4.4	26.64	0	0.00	26.60	4.4	38,246	0.01%
2023/04/11	2	26.75	6	26.77	26.80	-4	38,461	-0.01%
2023/04/10	30	26.58	6	26.55	26.55	24	38,782	0.06%
2023/04/07	0.1	26.50	7	26.51	26.50	-7	40,130	-0.02%
2023/04/06	73.1	26.50	5	26.45	26.45	68.1	40,482	0.17%
2023/03/31	1	26.85	1	27.10	26.85	0	40,614	0.00%
2023/03/30	7	26.95	0	0.00	27.00	7	41,445	0.02%
2023/03/29	41	27.13	19	27.24	27.15	22	41,579	0.05%
2023/03/28	11.7	26.95	11.4	26.90	26.70	0.4	41,740	0.00%
2023/03/27	2	26.53	4	26.56	26.60	-2	41,880	0.00%
2023/03/24	59.1	26.53	0	0.00	26.40	59.1	42,583	0.14%
2023/03/23	0	0.00	15	26.68	26.60	-15	43,448	-0.03%
2023/03/22	11	26.52	17	26.49	26.60	-6	43,569	-0.01%
2023/03/21	14	26.28	3	26.28	26.15	11	43,636	0.03%
2023/03/20	35	26.18	0	0.00	26.20	35	43,926	0.08%
2023/03/17	48.1	26.00	2	25.95	26.10	46.1	44,419	0.10%
2023/03/16	39.3	26.03	8	26.03	25.75	31.3	44,575	0.07%
2023/03/15	1.1	26.61	19	26.87	26.70	-18	44,489	-0.04%
2023/03/14	54.3	26.78	6	26.98	26.50	48.3	45,546	0.11%
2023/03/13	10	27.55	151	27.21	27.80	-141	45,381	-0.31%	大賣/鉅額交易
2023/03/10	62.3	28.04	6	28.12	27.70	56.3	45,249	0.12%
2023/03/09	50	28.53	41	28.64	28.75	9	44,861	0.02%
2023/03/08	36.4	28.21	17	28.16	28.30	19.4	45,229	0.04%
2023/03/07	40.2	28.33	0	0.00	28.30	40.2	47,061	0.09%
2023/03/06	39	28.40	6	28.34	28.30	33	47,196	0.07%
2023/03/03	19	28.42	3	28.45	28.35	16	47,463	0.03%
2023/03/02	16	28.26	18	28.43	28.30	-2	47,514	0.00%
2023/03/01	51.1	28.03	0	0.00	28.05	51.1	47,400	0.11%
2023/02/24	25	28.34	0	0.00	28.30	25	47,038	0.05%
2023/02/23	13	28.62	5	28.80	28.55	8	46,949	0.02%
2023/02/22	24.1	28.50	11	28.50	28.50	13.1	47,364	0.03%
2023/02/21	55	29.04	18	29.20	28.90	37	46,997	0.08%
2023/02/20	58.1	29.86	62	29.85	29.60	-4	46,359	-0.01%
2023/02/17	45.7	29.64	41	29.48	29.30	4.7	45,261	0.01%
2023/02/16	76	29.60	41	29.60	29.70	35	44,632	0.08%
2023/02/15	8	28.66	5	28.64	28.50	3	42,653	0.01%
2023/02/14	21.2	28.85	4.1	28.80	28.85	17.1	42,477	0.04%
2023/02/13	14	28.34	39	28.53	28.20	-25	42,233	-0.06%
2023/02/10	24.2	28.46	12.2	28.36	28.45	12	43,516	0.03%
2023/02/09	4.5	29.23	3.1	29.12	29.05	1.5	44,094	0.00%
2023/02/08	15	29.13	7.1	29.09	29.10	7.9	44,902	0.02%
2023/02/07	6	29.47	4	29.20	29.20	2	44,953	0.00%
2023/02/06	1	29.45	5	29.38	29.45	-4	44,848	-0.01%
2023/02/03	11	29.39	1	29.40	29.30	10	44,870	0.02%
2023/02/02	8.1	29.51	57	29.54	29.35	-48.9	44,917	-0.11%
2023/02/01	67	29.69	26	29.80	29.95	41	44,696	0.09%
2023/01/31	8	29.02	20	29.10	29.00	-12	43,648	-0.03%
2023/01/30	3	28.80	69.2	28.83	28.90	-66.2	43,543	-0.15%
2023/01/17	17.1	28.31	5	28.59	28.40	12.1	43,399	0.03%
2023/01/16	12	28.55	15	28.49	28.50	-3	43,402	-0.01%
2023/01/13	56	28.69	33.8	28.67	28.65	22.3	43,940	0.05%
2023/01/12	18.1	28.47	0	0.00	28.35	18.1	44,024	0.04%
2023/01/11	41.1	29.04	74	28.68	28.35	-32.9	44,394	-0.07%
2023/01/10	13	28.27	2	28.30	28.30	11	44,381	0.02%
2023/01/09	13	28.30	8	28.31	28.30	5	46,172	0.01%
2023/01/06	1.1	28.05	1	28.10	28.05	0.1	49,267	0.00%
2023/01/05	19	28.15	17	28.42	28.00	2	51,311	0.00%
2023/01/04	14	28.19	15	28.20	28.20	-1	51,783	0.00%
2023/01/03	14	27.86	21.6	27.59	28.15	-7.6	52,440	-0.01%
2022/12/30	0	0.00	2	28.30	28.15	-2	52,944	0.00%
2022/12/29	5	27.97	15	27.80	28.15	-10	53,529	-0.02%
2022/12/28	12	28.31	12	28.26	28.20	0	53,881	0.00%
2022/12/27	105	28.90	71	28.80	28.45	34	54,409	0.06%	大買/
2022/12/26	11	28.24	15	28.43	28.15	-4	53,802	-0.01%
2022/12/23	5.1	28.23	5	28.15	28.10	0.1	55,178	0.00%
2022/12/22	53	28.73	54	28.64	28.70	-1	56,577	0.00%
2022/12/21	48.1	27.65	44	27.60	27.65	4.1	59,244	0.01%
2022/12/20	21.1	27.80	42	27.59	27.05	-21	61,158	-0.03%
2022/12/19	12	28.15	17	28.37	27.95	-5	61,954	-0.01%
2022/12/16	26.1	28.70	16	28.82	28.60	10.1	64,207	0.02%
2022/12/15	34	28.75	36	28.46	28.75	-2	67,528	0.00%
2022/12/14	25	28.04	13	27.96	28.20	12	67,576	0.02%
2022/12/13	63.2	28.07	52	27.81	27.75	11.2	69,617	0.02%
2022/12/12	6	28.13	2	28.30	28.05	4	70,120	0.01%
2022/12/09	3.7	28.46	2	28.55	28.35	1.7	70,747	0.00%
2022/12/08	4	28.09	3	27.97	28.05	1	70,674	0.00%
2022/12/07	130.3	28.02	122	27.89	28.00	8.3	70,633	0.01%	大買/大賣/
2022/12/06	36.1	28.63	71	28.25	27.80	-34.9	70,668	-0.05%
2022/12/05	24.1	28.37	33	28.37	28.40	-8.9	70,019	-0.01%
2022/12/02	6	27.78	10	27.95	27.60	-4	69,224	-0.01%
2022/12/01	26.2	27.87	112.1	28.37	27.80	-86	69,356	-0.12%	大賣/
2022/11/30	135.2	27.81	24	27.89	27.95	111.2	69,041	0.16%	大買/鉅額交易
2022/11/29	46.5	27.32	54	27.63	28.30	-7.5	68,147	-0.01%
2022/11/28	15	26.25	15.5	26.29	26.25	-0.5	67,058	0.00%
2022/11/25	2.7	26.35	2	26.45	26.05	0.7	67,650	0.00%
2022/11/24	0.1	26.20	14	26.33	26.15	-14	68,509	-0.02%
2022/11/23	4	26.00	4	26.03	26.05	0	68,800	0.00%
2022/11/22	6	25.77	3	25.75	25.70	3	70,333	0.00%
2022/11/21	9.2	26.00	3.2	25.71	25.75	6	73,699	0.01%
2022/11/18	23.2	26.59	16	26.46	26.25	7.2	73,689	0.01%
2022/11/17	11	26.10	9	26.03	25.95	2	73,278	0.00%
2022/11/16	3.1	25.84	2	26.13	25.75	1.1	73,327	0.00%
2022/11/15	7.4	26.12	7	26.10	26.05	0.4	73,378	0.00%
2022/11/14	15	25.93	13	26.02	26.05	2	73,582	0.00%
2022/11/11	11	26.20	10	26.32	25.70	1	73,390	0.00%
2022/11/10	8.2	25.46	7.5	25.53	25.50	0.7	73,202	0.00%
2022/11/09	7	25.59	25	25.64	25.55	-18	73,752	-0.02%
2022/11/08	162.1	25.72	174	25.80	25.40	-11.9	73,733	-0.02%	大買/大賣/
2022/11/07	19.1	24.54	5	24.58	24.50	14.1	72,819	0.02%
2022/11/04	15	24.74	57	24.18	25.00	-42	72,333	-0.06%
2022/11/03	7.2	23.39	25	23.39	23.35	-17.9	71,899	-0.02%
2022/11/02	9	23.94	5	23.80	23.75	4	72,104	0.01%
2022/11/01	2.1	23.67	2	23.70	23.85	0.1	72,271	0.00%
2022/10/31	10.1	23.72	3.3	23.59	23.40	6.8	72,665	0.01%
2022/10/28	28.3	24.15	28	24.15	23.65	0.3	73,739	0.00%
2022/10/27	8	23.66	83	23.49	23.75	-75	73,993	-0.10%
2022/10/26	3	23.00	30	22.90	22.90	-27	74,386	-0.04%
2022/10/25	8	23.39	7	23.22	23.10	1	74,883	0.00%
2022/10/24	5.1	23.80	6	23.81	23.40	-1	75,085	0.00%
2022/10/21	57.1	23.59	55	23.50	23.15	2.1	75,819	0.00%
2022/10/20	59	23.24	39	23.39	23.50	20	75,858	0.03%
2022/10/19	26	24.08	23	23.99	24.10	3	75,776	0.00%
2022/10/18	39.1	24.47	39	24.59	24.30	0.1	75,727	0.00%
2022/10/17	224.1	23.99	270	23.89	24.25	-45.9	75,545	-0.06%	大買/大賣/
2022/10/14	463.1	24.69	510	24.39	24.35	-47	75,165	-0.06%	大買/大賣/
2022/10/13	128.4	25.58	48	25.59	25.15	80.4	73,789	0.11%	大買/
2022/10/12	12.5	27.95	7	27.98	27.90	5.5	74,013	0.01%
2022/10/11	46.2	28.36	27	28.58	28.10	19.2	74,680	0.03%
2022/10/07	38.1	29.23	33	28.95	29.15	5.1	75,082	0.01%
2022/10/06	24	28.13	13	28.26	28.60	11	75,752	0.01%
2022/10/05	7.2	28.06	33	28.06	27.85	-25.9	78,491	-0.03%
2022/10/04	8.2	28.28	12.2	28.21	27.90	-4	79,377	-0.01%
2022/10/03	21.1	28.27	22	28.38	28.00	-0.9	79,710	0.00%
2022/09/30	65.6	27.84	41	27.67	28.20	24.6	80,772	0.03%
2022/09/29	34	28.64	31	28.63	28.80	3	81,050	0.00%
2022/09/28	130.3	28.75	91	28.64	27.90	39.3	80,807	0.05%	大買/
2022/09/27	57.8	30.75	48	30.78	31.00	9.8	79,397	0.01%
2022/09/26	77	31.91	47	31.92	31.85	30	79,096	0.04%
2022/09/23	153.6	33.31	113.3	33.21	32.75	40.3	80,227	0.05%	大買/大賣/
2022/09/22	412.1	34.07	403.4	34.27	33.90	8.7	79,488	0.01%	大買/大賣/
2022/09/21	31	34.92	24	34.92	35.10	7	76,689	0.01%
2022/09/20	59	34.88	109.2	34.81	35.10	-50.2	76,762	-0.07%	大賣/
2022/09/19	36	34.00	32	34.11	33.95	4	76,251	0.01%
2022/09/16	21.1	33.98	28.3	34.10	33.95	-7.2	77,260	-0.01%
2022/09/15	14	34.06	28	33.76	33.75	-14	78,936	-0.02%
2022/09/14	15.2	33.26	8	33.18	33.45	7.2	82,255	0.01%
2022/09/13	34	33.88	24	33.86	33.85	10	84,598	0.01%
2022/09/12	30.5	33.92	44.6	33.88	33.90	-14.1	86,097	-0.02%
2022/09/08	28.5	33.09	30	32.89	33.15	-1.5	89,164	0.00%
2022/09/07	13.1	32.24	6	32.15	32.20	7.1	90,172	0.01%
2022/09/06	19	32.91	16	33.26	32.70	3	90,728	0.00%
2022/09/05	5.1	32.61	3	32.70	32.60	2.1	92,084	0.00%
2022/09/02	42	33.28	2	33.20	32.80	40	93,294	0.04%
2022/09/01	20.1	33.85	53	33.82	33.65	-32.9	94,256	-0.03%
2022/08/31	25.5	34.16	52	33.77	33.75	-26.5	94,305	-0.03%
2022/08/30	21	33.01	24	33.13	33.00	-3	94,290	0.00%
2022/08/29	22.5	32.82	36	32.79	32.60	-13.5	95,204	-0.01%
2022/08/26	1,937	34.26	1,889.2	34.29	34.15	47.8	95,233	0.05%	大買/大賣/
2022/08/25	15	31.85	16	31.96	31.85	-1	94,523	0.00%
2022/08/24	15	31.65	16	31.88	31.55	-1	95,461	0.00%
2022/08/23	1	31.80	12	31.89	31.80	-11	100,430	-0.01%
2022/08/22	9.2	31.48	9	31.71	32.00	0.2	102,627	0.00%
2022/08/19	28.1	31.76	142	31.70	31.70	-113.9	103,937	-0.11%	大賣/鉅額交易
2022/08/18	1.1	31.95	7.1	32.12	32.30	-6.1	105,384	-0.01%
2022/08/17	26	32.25	24	32.26	32.20	2	107,044	0.00%
2022/08/16	25	32.02	33	32.00	32.10	-8	107,782	-0.01%
2022/08/15	12.3	31.35	2	31.50	31.60	10.3	108,796	0.01%
2022/08/12	23.2	31.71	21.1	31.94	31.75	2.1	109,850	0.00%
2022/08/11	8.2	32.14	60.3	32.04	31.95	-52.1	112,567	-0.05%
2022/08/10	1	31.85	0.1	31.72	31.65	0.9	113,440	0.00%
2022/08/09	2	31.70	15.1	31.65	31.60	-13.1	114,936	-0.01%
2022/08/08	4	31.46	6.3	31.59	31.65	-2.3	116,329	0.00%
2022/08/05	6	31.38	28	31.35	31.70	-22	119,333	-0.02%
2022/08/04	164.2	30.37	52	29.88	30.55	112.2	123,675	0.09%	大買/鉅額交易
2022/08/03	20.5	30.80	8	30.76	30.75	12.5	124,038	0.01%
2022/08/02	10.1	31.86	20	32.10	31.55	-9.9	124,855	-0.01%
2022/08/01	28.2	33.18	34	32.96	32.95	-5.8	125,884	0.00%
2022/07/29	7	33.94	59	33.94	33.90	-52	126,359	-0.04%
2022/07/28	50.1	34.26	22	34.13	33.60	28.1	127,707	0.02%
2022/07/27	48	34.19	32.1	34.25	34.30	15.9	128,412	0.01%
2022/07/26	6.1	34.07	11.2	33.96	33.80	-5.1	130,003	0.00%
2022/07/25	10	33.81	16	33.70	33.95	-6	132,455	0.00%
2022/07/22	23.1	33.93	56.1	34.03	34.15	-33	133,787	-0.02%
2022/07/21	16.2	34.23	26.1	34.34	34.25	-9.9	136,095	-0.01%
2022/07/20	44.4	34.19	28.1	34.33	34.00	16.3	138,831	0.01%
2022/07/19	28.1	33.89	84.3	33.89	34.15	-56.2	139,958	-0.04%
2022/07/18	24.6	33.08	38.6	33.05	33.15	-14	140,182	-0.01%
2022/07/15	5	32.36	0	32.40	32.35	5	140,536	0.00%
2022/07/14	14	32.86	6	32.97	32.90	8	142,385	0.01%
2022/07/13	277.1	33.89	327.3	33.84	33.00	-50.2	143,843	-0.03%	大買/大賣/
2022/07/12	27.6	31.63	32	31.72	31.65	-4.4	144,495	0.00%
2022/07/11	5.1	32.38	26.1	32.29	32.80	-21	147,671	-0.01%
2022/07/08	49.2	32.63	146	32.71	32.10	-96.8	154,058	-0.06%	大賣/
2022/07/07	126	31.42	166.3	31.46	32.40	-40.3	161,643	-0.02%	大買/大賣/
2022/07/06	17.2	31.88	8	31.84	31.60	9.2	163,831	0.01%
2022/07/05	16.6	31.77	34.2	31.79	32.30	-17.7	165,592	-0.01%
2022/07/04	21.5	30.87	48	31.28	31.05	-26.5	166,621	-0.02%
2022/07/01	65.1	30.83	13	30.45	29.75	52.1	168,453	0.03%
2022/06/30	127	31.86	26.1	31.60	31.65	100.9	168,841	0.06%	大買/
2022/06/29	43.1	31.20	21	31.16	31.60	22.1	168,883	0.01%
2022/06/28	7	30.61	14	30.59	31.20	-7	169,130	0.00%
2022/06/27	34	31.39	27	31.37	31.20	7	169,867	0.00%
2022/06/24	29	30.44	25	30.70	30.30	4	170,737	0.00%
2022/06/23	64	30.63	43	30.94	30.35	21	169,859	0.01%
2022/06/22	105	31.50	161	31.61	31.75	-56	169,261	-0.03%	大買/大賣/
2022/06/21	940	30.62	973	30.66	31.55	-33	167,962	-0.02%	大買/大賣/
2022/06/20	67	29.51	47	29.53	28.70	20	167,436	0.01%
2022/06/17	102.2	29.96	32.1	29.64	29.90	70.2	168,281	0.04%	大買/
2022/06/16	17	31.91	16	32.91	31.45	1	167,078	0.00%
2022/06/15	62.1	32.41	61	32.56	32.10	1.1	169,917	0.00%
2022/06/14	36	32.14	15	32.34	32.35	21	175,565	0.01%
2022/06/13	258	33.19	227	33.04	32.65	31	177,186	0.02%	大買/大賣/
2022/06/10	52.5	33.31	48	33.16	32.85	4.5	178,491	0.00%
2022/06/09	6	33.54	25.6	33.59	34.15	-19.6	178,212	-0.01%
2022/06/08	61.1	33.91	17	34.07	33.85	44.1	179,405	0.02%
2022/06/07	82.2	34.25	24.1	34.21	34.10	58.2	182,089	0.03%
2022/06/06	39.2	34.94	9	34.92	34.90	30.2	183,639	0.02%
2022/06/02	932	35.35	1,055.1	35.20	35.50	-123.1	186,884	-0.07%	大買/大賣/鉅額交易
2022/06/01	13	34.33	21	34.25	34.20	-8	188,957	0.00%
2022/05/31	37	34.11	36	34.41	34.10	1	191,612	0.00%
2022/05/30	82.1	34.03	82.5	34.14	34.20	-0.4	191,231	0.00%
2022/05/27	37	33.31	27.2	33.54	32.90	9.8	193,703	0.01%
2022/05/26	62.3	33.32	66	33.28	32.85	-3.7	196,971	0.00%
2022/05/25	30.1	33.17	27.1	32.93	33.55	3	201,732	0.00%
2022/05/24	14	32.28	47	32.29	31.95	-33	209,891	-0.02%
2022/05/23	69	31.90	69	31.89	32.35	0	216,163	0.00%
2022/05/20	24	30.90	24	30.89	30.70	0	221,814	0.00%
2022/05/19	53.9	30.24	430.1	30.51	30.75	-376.2	226,788	-0.17%	大賣/鉅額交易
2022/05/18	375.5	31.87	40	32.39	31.75	335.5	234,923	0.14%	大買/鉅額交易
2022/05/17	87.1	31.97	69.2	31.92	31.80	18	243,387	0.01%
2022/05/16	63.2	31.87	16	31.75	32.25	47.2	247,932	0.02%
2022/05/13	112.4	31.56	94	31.43	31.80	18.4	253,732	0.01%	大買/
2022/05/12	177	32.59	249.1	32.42	31.15	-72.2	254,671	-0.03%	大買/大賣/
2022/05/11	32.3	34.84	20.7	34.91	34.55	11.6	254,975	0.00%
2022/05/10	56.1	34.79	58.4	35.07	35.70	-2.4	257,234	0.00%
2022/05/09	126.7	35.52	61	35.60	35.00	65.7	259,304	0.03%	大買/
2022/05/06	32	35.55	60	35.65	36.20	-28	260,951	-0.01%
2022/05/05	70	36.02	35	35.97	35.90	35	261,435	0.01%
2022/05/04	64.1	35.99	65.6	35.94	35.70	-1.5	259,883	0.00%
2022/05/03	24.2	35.74	16	35.90	35.50	8.2	258,777	0.00%
2022/04/29	51	35.43	87.1	35.32	35.65	-36.1	257,165	-0.01%
2022/04/28	39	34.24	46	34.50	33.75	-7	254,926	0.00%
2022/04/27	79.3	34.09	78.5	33.91	34.60	0.7	253,462	0.00%
2022/04/26	162	35.61	140.1	36.08	35.05	22	251,105	0.01%	大買/大賣/
2022/04/25	237	35.62	206.4	35.10	36.25	30.6	247,302	0.01%	大買/大賣/
2022/04/22	197	35.70	229.4	35.79	36.15	-32.4	244,832	-0.01%	大買/大賣/
2022/04/21	78.1	35.33	27.1	35.44	35.65	51	243,174	0.02%
2022/04/20	87.2	35.56	63.3	35.46	34.80	24	242,518	0.01%
2022/04/19	82.1	35.35	371.9	35.45	35.35	-289.8	240,763	-0.12%	大賣/鉅額交易
2022/04/18	115.3	34.80	136	35.08	34.45	-20.7	238,385	-0.01%	大買/大賣/
2022/04/15	241.9	36.62	195.5	36.68	36.30	46.5	235,455	0.02%	大買/大賣/
2022/04/14	337.9	36.39	284.3	36.67	37.35	53.6	233,728	0.02%	大買/大賣/
2022/04/13	406.3	35.61	244.2	35.60	35.25	162.1	227,102	0.07%	大買/大賣/鉅額交易
2022/04/12	296.2	33.63	321.3	33.57	34.10	-25.1	218,849	-0.01%	大買/大賣/
2022/04/11	234	33.33	209	33.39	33.65	25	215,853	0.01%	大買/大賣/
2022/04/08	33	33.00	110.1	33.22	33.75	-77	214,422	-0.04%	大賣/
2022/04/07	162.2	33.19	77	33.36	32.00	85.2	212,367	0.04%	大買/
2022/04/06	109	33.19	168.5	33.43	34.20	-59.5	209,863	-0.03%	大買/大賣/
2022/04/01	49.2	32.63	87	32.88	33.00	-37.8	207,903	-0.02%
2022/03/31	61	32.61	65.7	32.75	32.25	-4.6	207,130	0.00%
2022/03/30	68.1	32.96	61.1	33.00	32.20	7	207,403	0.00%
2022/03/29	76	32.47	128.2	32.59	32.30	-52.1	206,220	-0.03%	大賣/
2022/03/28	30	30.82	26.2	31.06	31.25	3.8	204,369	0.00%
2022/03/25	43.2	31.22	39.3	31.23	31.00	3.9	204,483	0.00%
2022/03/24	197	31.55	139.2	31.64	31.55	57.8	203,698	0.03%	大買/大賣/
2022/03/23	115.1	32.67	130.3	32.85	32.45	-15.2	202,526	-0.01%	大買/大賣/
2022/03/22	157.3	32.45	153.2	32.52	32.20	4.2	202,413	0.00%	大買/大賣/
2022/03/21	127.4	33.39	83.1	33.55	33.05	44.3	201,588	0.02%	大買/
2022/03/18	195.3	33.32	148.7	33.24	33.50	46.6	202,480	0.02%	大買/大賣/
2022/03/17	284.1	33.11	363.2	32.77	33.55	-79.2	202,948	-0.04%	大買/大賣/
2022/03/16	148.2	30.74	187.5	30.62	31.00	-39.4	202,345	-0.02%	大買/大賣/
2022/03/15	151.5	30.18	114.4	30.38	29.50	37.1	206,672	0.02%	大買/大賣/
2022/03/14	39.6	29.98	22.2	29.84	29.60	17.4	208,853	0.01%
2022/03/11	80.5	29.85	105.1	29.95	30.25	-24.6	211,975	-0.01%	大賣/
2022/03/10	102.4	29.90	90.1	29.94	29.80	12.3	211,938	0.01%	大買/
2022/03/09	106.1	28.63	34.2	28.63	28.30	71.9	210,120	0.03%	大買/
2022/03/08	196.9	29.01	220.2	28.93	27.95	-23.3	209,391	-0.01%	大買/大賣/
2022/03/07	168.7	30.40	80	30.20	29.80	88.7	206,618	0.04%	大買/
2022/03/04	196	32.39	189.1	32.51	32.05	6.9	205,273	0.00%	大買/大賣/
2022/03/03	187.1	32.52	205.1	32.59	32.70	-18	206,153	-0.01%	大買/大賣/
2022/03/02	110.1	31.56	106	31.64	31.40	4.1	207,895	0.00%	大買/大賣/
2022/03/01	69.2	32.33	40.5	32.26	32.10	28.7	209,268	0.01%
2022/02/25	110.3	33.57	126.1	33.57	32.25	-15.8	209,948	-0.01%	大買/大賣/
2022/02/24	208.7	33.56	150.6	33.71	33.00	58.1	206,874	0.03%	大買/大賣/
2022/02/23	133	34.14	92	34.12	35.50	41	200,874	0.02%	大買/
2022/02/22	141.1	32.69	304	32.30	32.95	-162.9	197,493	-0.08%	大買/大賣/鉅額交易
2022/02/21	137.1	33.02	218	33.40	32.40	-80.9	194,400	-0.04%	大買/大賣/
2022/02/18	328.4	34.81	218.4	34.73	35.00	110	194,210	0.06%	大買/大賣/鉅額交易
2022/02/17	228.6	33.38	303.3	33.52	34.80	-74.7	193,957	-0.04%	大買/大賣/
2022/02/16	183.5	32.14	140.9	32.06	31.65	42.6	187,954	0.02%	大買/大賣/
2022/02/15	310.5	31.19	293.3	30.60	31.25	17.3	186,760	0.01%	大買/大賣/
2022/02/14	289.4	29.32	242.1	29.47	29.10	47.3	185,349	0.03%	大買/大賣/
2022/02/11	296.4	29.92	292.6	29.57	30.15	3.9	187,608	0.00%	大買/大賣/
2022/02/10	142.2	28.88	108.6	28.80	28.85	33.6	187,661	0.02%	大買/大賣/
2022/02/09	188	28.14	256.7	28.37	28.40	-68.6	188,780	-0.04%	大買/大賣/
2022/02/08	279.6	27.20	263.4	26.65	27.35	16.2	186,505	0.01%	大買/大賣/
2022/02/07	132	24.96	161	25.40	26.40	-29	185,701	-0.02%	大買/大賣/
2022/01/26	28.1	23.90	36	24.00	24.00	-7.9	185,914	0.00%
2022/01/25	36.1	24.03	21	23.75	23.55	15.1	188,781	0.01%
2022/01/24	13.2	24.07	90	24.03	24.35	-76.8	190,016	-0.04%
2022/01/21	231.1	24.76	221.6	24.57	24.35	9.5	189,644	0.01%	大買/大賣/
2022/01/20	125	25.00	129	25.31	25.30	-4	189,245	0.00%	大買/大賣/
2022/01/19	17.2	25.13	6	25.53	25.10	11.2	188,848	0.01%
2022/01/18	48	25.85	45.1	25.88	25.60	2.9	188,171	0.00%
2022/01/17	3	25.57	0.1	25.50	25.90	2.9	187,860	0.00%
2022/01/14	116	25.18	93	25.40	25.45	23	187,499	0.01%	大買/
2022/01/13	106.4	25.14	95	25.11	25.10	11.4	186,821	0.01%	大買/
2022/01/12	44.2	25.70	15	25.41	25.30	29.2	185,939	0.02%
2022/01/11	12.5	26.24	22	26.27	26.15	-9.6	185,300	-0.01%
2022/01/10	27.1	26.40	22	26.65	26.25	5.1	184,687	0.00%
2022/01/07	104.1	26.72	94.1	26.98	27.00	10	183,612	0.01%	大買/
2022/01/06	26.3	27.39	18	27.36	27.30	8.2	181,086	0.00%
2022/01/05	19	27.36	45.1	27.41	27.30	-26.1	180,570	-0.01%
2022/01/04	3	26.73	17	27.01	27.25	-14	179,822	-0.01%
2022/01/03	50.3	27.08	86.3	27.18	26.85	-36	178,680	-0.02%
2021/12/30	22.2	27.72	39.1	27.83	27.95	-16.9	177,148	-0.01%
2021/12/29	12.5	27.69	53.2	27.74	27.25	-40.7	176,277	-0.02%
2021/12/28	8.1	27.38	4	27.40	27.40	4.1	175,596	0.00%
2021/12/27	31.2	26.89	61.4	26.93	27.40	-30.2	176,831	-0.02%
2021/12/24	75	27.59	88	27.05	26.80	-13	176,270	-0.01%
2021/12/23	46	26.98	5	27.00	26.60	41	174,968	0.02%
2021/12/22	18	26.69	33	27.00	26.60	-15	174,588	-0.01%
2021/12/21	51	26.78	4	26.68	26.75	47	174,222	0.03%
2021/12/20	17.1	26.83	46	27.11	27.25	-28.9	173,434	-0.02%
2021/12/17	72	26.62	45	26.67	26.40	27	172,341	0.02%
2021/12/16	69.4	26.89	19	27.04	26.80	50.3	171,136	0.03%
2021/12/15	58	26.86	81	26.76	27.25	-23	169,131	-0.01%
2021/12/14	68.4	26.81	46.5	26.85	26.20	21.9	167,078	0.01%
2021/12/13	391.7	28.52	501	27.97	27.60	-109.4	163,366	-0.07%	大買/大賣/鉅額交易
2021/12/10	254.4	29.66	203.5	29.67	29.30	50.8	158,566	0.03%	大買/大賣/
2021/12/09	216.4	29.61	212.1	29.72	30.10	4.3	152,589	0.00%	大買/大賣/
2021/12/08	71.1	28.03	153.6	28.38	28.65	-82.5	144,806	-0.06%	大賣/
2021/12/07	320.4	27.06	274.4	27.32	27.90	46	139,757	0.03%	大買/大賣/
2021/12/06	85.1	25.96	84.3	26.19	26.20	0.8	135,361	0.00%
2021/12/03	62	25.83	56.1	25.62	25.15	5.9	133,389	0.00%
2021/12/02	36.6	24.95	40.1	24.98	25.00	-3.5	131,359	0.00%
2021/12/01	58.1	24.88	62.2	25.17	25.85	-4.1	129,445	0.00%
2021/11/30	86	25.23	58.1	25.44	25.20	27.9	127,572	0.02%
2021/11/29	373.7	23.92	374.3	24.10	23.75	-0.6	124,348	0.00%	大買/大賣/
2021/11/26	231.6	26.19	138	26.24	25.85	93.6	119,821	0.08%	大買/大賣/
2021/11/25	366	28.69	295.7	28.84	28.70	70.3	113,469	0.06%	大買/大賣/
2021/11/24	75.2	27.17	148.3	27.17	28.35	-73.1	107,192	-0.07%	大賣/
2021/11/23	89.3	26.17	33.4	26.32	25.80	55.9	101,841	0.05%
2021/11/22	93.2	27.09	110.3	27.02	26.40	-17.1	98,347	-0.02%	大賣/
2021/11/19	124	27.74	118	27.63	27.20	6	94,565	0.01%	大買/大賣/
2021/11/18	111.4	28.30	128.5	28.41	28.30	-17	91,015	-0.02%	大買/大賣/
2021/11/17	171.4	28.45	194.4	28.78	29.25	-23	87,888	-0.03%	大買/大賣/
2021/11/16	232.6	28.04	264	28.31	28.00	-31.5	81,996	-0.04%	大買/大賣/
2021/11/15	86.1	26.35	162.9	26.00	26.75	-76.7	71,339	-0.11%	大賣/
2021/11/12	150	26.19	110.3	26.09	26.40	39.7	68,470	0.06%	大買/大賣/
2021/11/11	225.7	26.82	195.3	26.83	27.10	30.4	63,481	0.05%	大買/大賣/
2021/11/10	233	25.26	271	24.91	25.75	-38	57,761	-0.07%	大買/大賣/
2021/11/09	121.4	24.12	128.9	24.44	24.95	-7.5	52,564	-0.01%	大買/大賣/
2021/11/08	118.8	22.79	125.1	22.98	23.50	-6.3	47,885	-0.01%	大買/大賣/
2021/11/05	25.3	21.33	46.1	21.43	21.60	-20.7	43,970	-0.05%
2021/11/04	18.5	21.57	76.1	21.67	21.00	-57.6	45,051	-0.13%
2021/11/03	40.5	20.71	28.6	20.85	20.70	11.9	43,869	0.03%
2021/11/02	88.2	20.62	124.8	20.53	20.50	-36.7	42,033	-0.09%	大賣/
2021/11/01	8.2	19.77	68.8	19.78	19.65	-60.6	39,051	-0.16%
2021/10/29	1.1	18.90	10.5	18.84	18.85	-9.4	37,220	-0.03%
2021/10/28	7	18.62	3	18.57	18.60	4	36,898	0.01%
2021/10/27	12.2	18.18	4	18.20	18.15	8.1	36,640	0.02%
2021/10/26	1.3	18.38	1	18.35	18.30	0.3	36,933	0.00%
2021/10/25	3	18.38	3	18.43	18.35	0	37,273	0.00%
2021/10/22	7.3	18.24	28	18.24	18.20	-20.7	37,815	-0.05%
2021/10/21	10	18.55	1.1	18.75	18.40	8.9	38,612	0.02%
2021/10/20	11	18.69	5	18.95	18.65	6	39,060	0.02%
2021/10/19	12.3	18.92	15.1	18.91	18.90	-2.8	39,864	-0.01%
2021/10/18	2	18.50	2	18.50	18.55	0	39,850	0.00%
2021/10/15	10.1	18.45	1	18.49	18.50	9.1	40,834	0.02%
2021/10/14	9	18.28	0	18.45	18.20	9	41,232	0.02%
2021/10/13	6.3	18.70	26.2	18.69	18.70	-20	41,310	-0.05%
2021/10/12	14.1	18.51	11	18.58	18.30	3.1	41,430	0.01%
2021/10/08	11.1	18.25	8	18.33	18.35	3.1	42,155	0.01%
2021/10/07	49	18.35	38	18.36	18.25	11	43,612	0.03%
2021/10/06	19	18.24	5	18.19	18.20	14	45,350	0.03%
2021/10/05	28.1	18.27	14	18.41	18.70	14.1	46,385	0.03%
2021/10/04	74.7	19.03	91.1	18.97	18.50	-16.3	46,682	-0.03%
2021/10/01	14.1	18.67	23	18.87	18.50	-8.9	45,616	-0.02%
2021/09/30	16.3	19.02	32.6	18.92	18.90	-16.4	46,679	-0.04%
2021/09/29	6	18.53	21	18.51	18.60	-15	47,131	-0.03%
2021/09/28	4	18.55	10	18.49	18.60	-6	47,740	-0.01%
2021/09/27	4	18.33	16.2	18.28	18.35	-12.2	48,343	-0.03%
2021/09/24	14.2	17.85	11	17.97	17.90	3.2	50,002	0.01%
2021/09/23	1	17.50	34	17.51	17.65	-33	50,895	-0.06%
2021/09/22	14.2	17.13	12	17.26	17.15	2.2	52,750	0.00%
2021/09/17	2.1	17.41	28	17.48	17.55	-25.9	54,859	-0.05%
2021/09/16	10	17.35	2	17.35	17.35	8	57,256	0.01%
2021/09/15	14.1	17.36	1	17.40	17.35	13.1	59,561	0.02%
2021/09/14	12.2	17.56	0	0.00	17.50	12.2	62,382	0.02%
2021/09/13	6.4	17.73	13	17.75	17.70	-6.6	73,236	-0.01%
2021/09/10	1.4	17.57	43	17.53	17.80	-41.6	80,826	-0.05%
2021/09/09	70.1	17.45	9	17.40	17.30	61.1	82,756	0.07%
2021/09/08	36.5	17.78	60	17.86	17.80	-23.5	83,818	-0.03%
2021/09/07	35	17.90	52	18.05	17.90	-17	85,646	-0.02%
2021/09/06	25.2	17.73	26	17.83	17.70	-0.8	87,128	0.00%
2021/09/03	26	18.24	6	18.22	18.20	20	89,262	0.02%
2021/09/02	39.1	18.53	11	18.45	18.45	28.1	91,633	0.03%
2021/09/01	19.2	18.84	13	19.29	18.85	6.2	94,140	0.01%
2021/08/31	3	19.20	29.3	19.22	19.20	-26.3	98,050	-0.03%
2021/08/30	7.1	19.08	12	19.05	19.00	-4.9	102,615	0.00%
2021/08/27	11.1	19.05	9.1	19.05	19.05	2	113,704	0.00%
2021/08/26	4	18.98	12	19.11	18.90	-8	114,921	-0.01%
2021/08/25	2.1	18.65	4	18.84	18.95	-2	116,884	0.00%
2021/08/24	25.1	18.72	15	18.79	18.65	10.1	117,844	0.01%
2021/08/23	25	18.81	26	19.00	19.10	-1	118,241	0.00%
2021/08/20	5	18.09	3.5	18.26	18.05	1.5	120,353	0.00%
2021/08/19	4	18.75	40.1	18.62	18.35	-36.1	123,086	-0.03%
2021/08/18	14.3	17.92	9.4	17.82	18.50	4.9	122,758	0.00%
2021/08/17	2.1	18.18	6	18.35	18.35	-3.9	122,033	0.00%
2021/08/16	69	18.31	36	18.31	18.20	33	122,294	0.03%
2021/08/13	153.1	19.36	186.1	19.23	18.80	-33	122,098	-0.03%	大買/大賣/
2021/08/12	34.4	18.86	22	18.79	18.75	12.4	121,341	0.01%
2021/08/11	36.1	18.78	61	18.76	18.45	-25	121,801	-0.02%
2021/08/10	142.4	19.31	142.5	19.40	19.40	-0.2	121,967	0.00%	大買/大賣/
2021/08/09	38	19.54	49.4	19.76	20.00	-11.4	120,625	-0.01%
2021/08/06	18.3	18.26	5	18.32	18.20	13.3	120,024	0.01%
2021/08/05	18.2	18.37	6.2	18.46	18.15	12	122,038	0.01%
2021/08/04	3.1	18.20	6	18.24	18.20	-2.9	123,277	0.00%
2021/08/03	12.1	18.23	7	18.25	18.15	5.1	125,381	0.00%
2021/08/02	8.2	18.41	3.1	18.23	18.50	5.2	126,728	0.00%
2021/07/30	15.2	18.37	17	18.52	18.25	-1.8	128,275	0.00%
2021/07/29	10	18.77	2	18.65	18.95	8	129,505	0.01%
2021/07/28	30.1	18.45	9	18.75	18.50	21.1	130,901	0.02%
2021/07/27	11.6	19.13	28	19.33	18.90	-16.4	133,244	-0.01%
2021/07/26	45	19.06	8	19.21	18.80	37	133,790	0.03%
2021/07/23	27.3	18.94	50.4	18.72	19.10	-23.1	134,889	-0.02%
2021/07/22	22.3	18.12	6	18.29	18.00	16.3	137,925	0.01%
2021/07/21	44.5	18.36	15.1	18.14	18.10	29.4	139,472	0.02%
2021/07/20	12.6	18.68	9.1	18.78	18.65	3.6	140,025	0.00%
2021/07/19	11.1	19.10	13.1	19.22	19.20	-1.9	142,805	0.00%
2021/07/16	17.6	19.24	13.1	19.37	19.10	4.6	149,363	0.00%
2021/07/15	44.7	19.26	29.6	19.00	19.55	15.2	152,466	0.01%
2021/07/14	33.5	18.40	53.1	18.22	18.50	-19.6	152,523	-0.01%
2021/07/13	72.2	18.99	55	19.06	18.70	17.2	153,671	0.01%
2021/07/12	65.2	19.79	26.1	20.15	19.70	39.1	152,816	0.03%
2021/07/09	32.2	20.23	12	20.24	20.10	20.2	152,497	0.01%
2021/07/08	21.1	20.56	8	20.68	20.55	13.1	155,389	0.01%
2021/07/07	62.2	20.93	40.2	20.85	20.75	22	159,656	0.01%
2021/07/06	23.1	20.81	22.7	20.84	20.75	0.4	159,274	0.00%
2021/07/05	17.2	20.24	27	20.31	20.60	-9.8	159,608	-0.01%
2021/07/02	13.2	20.29	14	20.29	20.15	-0.8	159,522	0.00%
2021/07/01	55.2	20.67	31.1	20.71	20.35	24.1	158,807	0.02%
2021/06/30	23.5	20.39	43	20.43	20.15	-19.5	157,185	-0.01%
2021/06/29	87.6	20.18	112.1	20.09	20.05	-24.5	156,660	-0.02%	大賣/
2021/06/28	52.7	20.89	29	20.96	20.85	23.7	155,261	0.02%
2021/06/25	165.2	21.43	223.2	21.26	21.55	-58	154,111	-0.04%	大買/大賣/
2021/06/24	82.3	21.14	24.2	21.17	20.95	58.1	152,547	0.04%
2021/06/23	106.7	20.90	74.1	20.76	20.95	32.7	150,628	0.02%	大買/
2021/06/22	421.8	22.91	194.7	22.80	21.15	227.1	148,126	0.15%	大買/大賣/鉅額交易
2021/06/21	105.4	21.23	301	21.39	22.10	-195.5	137,962	-0.14%	大買/大賣/鉅額交易
2021/06/18	69.4	20.24	63.2	20.41	20.10	6.2	131,151	0.00%
2021/06/17	29.1	19.77	82.1	19.85	20.30	-53	131,122	-0.04%
2021/06/16	106.6	20.13	59.6	20.13	19.65	47	130,451	0.04%	大買/
2021/06/15	54.2	20.25	28.1	20.18	20.10	26.2	129,022	0.02%
2021/06/11	137.1	20.61	60.1	20.40	20.20	77	128,197	0.06%	大買/
2021/06/10	44.3	20.26	19.1	20.29	20.70	25.2	127,350	0.02%
2021/06/09	71.1	20.79	102.2	20.61	20.35	-31.2	125,152	-0.02%	大賣/
2021/06/08	131.3	21.28	120.7	21.41	21.45	10.6	123,106	0.01%	大買/大賣/
2021/06/07	91.6	21.08	132.3	20.79	20.35	-40.7	119,378	-0.03%	大賣/
2021/06/04	296.4	21.69	290.7	21.75	21.50	5.7	114,946	0.00%	大買/大賣/
2021/06/03	3	20.05	81.4	20.03	20.05	-78.4	105,016	-0.07%
2021/06/02	120.3	18.15	112.3	18.02	18.25	8	104,032	0.01%	大買/大賣/
2021/06/01	27.2	17.40	40.2	17.62	18.00	-13	102,455	-0.01%
2021/05/31	21.9	17.28	44.2	17.26	17.00	-22.3	101,943	-0.02%
2021/05/28	142.2	17.75	119.5	17.83	17.40	22.7	102,212	0.02%	大買/大賣/
2021/05/27	94.5	16.94	85.9	16.81	17.15	8.6	101,426	0.01%
2021/05/26	6.2	15.50	6.2	15.43	15.60	0	103,132	0.00%
2021/05/25	4.2	15.05	22.7	15.08	15.20	-18.4	106,981	-0.02%
2021/05/24	22.2	15.30	27.1	15.35	15.25	-4.9	108,044	0.00%
2021/05/21	6.2	15.02	40.1	15.16	15.20	-33.9	110,583	-0.03%
2021/05/20	15.3	14.83	22.2	15.01	14.85	-7	111,913	-0.01%
2021/05/19	119.2	15.10	113.2	14.81	15.30	6	111,530	0.01%	大買/大賣/
2021/05/18	66.1	14.09	34.2	14.15	14.45	31.9	110,577	0.03%
2021/05/17	24.8	13.50	39.2	13.43	13.15	-14.3	109,777	-0.01%
2021/05/14	43.2	14.66	15.1	14.53	14.60	28.2	108,975	0.03%
2021/05/13	57.5	14.48	33.7	14.26	14.70	23.8	107,947	0.02%
2021/05/12	41.6	15.51	32.1	15.47	15.25	9.5	105,731	0.01%
2021/05/11	18.6	17.18	79.1	17.36	16.90	-60.5	104,281	-0.06%
2021/05/10	25.1	17.20	84.8	17.20	17.50	-59.7	102,378	-0.06%
2021/05/07	86.5	15.91	64.3	15.84	16.65	22.2	101,205	0.02%
2021/05/06	46.4	16.67	43.2	16.64	16.45	3.2	100,146	0.00%
2021/05/05	70.3	16.88	45.8	16.87	16.80	24.5	99,234	0.02%
2021/05/04	142.5	17.29	162.4	17.53	17.15	-19.9	97,487	-0.02%	大買/大賣/
2021/05/03	49.3	18.21	50.1	18.34	17.95	-0.8	94,528	0.00%
2021/04/29	50.5	19.02	32	19.11	18.90	18.5	93,081	0.02%
2021/04/28	140.4	19.85	146	19.84	19.45	-5.6	91,449	-0.01%	大買/大賣/
2021/04/27	43.6	19.51	36	19.40	19.30	7.6	87,792	0.01%
2021/04/26	43.1	18.78	33.1	18.80	18.90	10	85,824	0.01%
2021/04/23	120.4	19.28	93	19.17	18.70	27.4	84,547	0.03%	大買/
2021/04/22	395.5	20.08	243.1	20.07	19.30	152.4	81,802	0.19%	大買/大賣/鉅額交易
2021/04/21	89.3	18.59	73.5	18.65	19.05	15.8	74,928	0.02%
2021/04/20	37.3	17.78	19.1	17.81	17.80	18.2	71,346	0.03%
2021/04/19	95.5	17.94	59.6	17.95	18.05	35.9	70,459	0.05%
2021/04/16	32	17.01	17	17.00	17.15	15	67,941	0.02%
2021/04/15	23	17.15	18	17.14	17.05	5	66,944	0.01%
2021/04/14	125.1	17.37	72	17.52	17.00	53.1	66,245	0.08%	大買/
2021/04/13	96.5	17.11	181.1	16.88	17.45	-84.6	62,734	-0.13%	大賣/
2021/04/12	43	15.98	16.1	16.06	16.20	27	57,680	0.05%
2021/04/09	40	15.99	28	16.15	15.80	12	57,093	0.02%
2021/04/08	43	15.85	25.1	15.89	15.95	17.9	56,070	0.03%
2021/04/07	20	15.66	9	15.70	15.65	11	55,658	0.02%
2021/04/06	3.3	15.63	3	15.60	15.60	0.3	56,202	0.00%
2021/04/01	10	15.76	13.5	15.75	15.75	-3.5	56,549	-0.01%
2021/03/31	9.4	15.66	8	15.53	15.70	1.3	56,273	0.00%
2021/03/30	24.1	15.54	11	15.95	15.50	13.1	56,115	0.02%
2021/03/29	32.3	15.98	18	16.00	15.90	14.3	56,481	0.03%
2021/03/26	10	15.61	5.3	15.58	15.80	4.7	57,154	0.01%
2021/03/25	13	15.28	12	15.18	15.35	1	58,113	0.00%
2021/03/24	26.2	15.33	2	15.45	15.30	24.2	58,920	0.04%
2021/03/23	26.2	15.82	18	15.84	15.60	8.2	58,569	0.01%
2021/03/22	50.1	16.22	32	16.32	16.20	18.1	58,611	0.03%
2021/03/19	25	15.76	23	15.88	16.00	2	59,825	0.00%
2021/03/18	12	15.71	5.1	15.70	15.70	6.9	59,692	0.01%
2021/03/17	32	15.84	22	15.91	15.80	10	59,603	0.02%
2021/03/16	11.2	15.85	38	15.94	15.80	-26.8	59,039	-0.05%
2021/03/15	39.3	15.52	30.1	15.41	15.45	9.2	57,676	0.02%
2021/03/12	15	15.52	7.2	15.51	15.45	7.8	57,626	0.01%
2021/03/11	10	15.25	12.2	15.12	15.30	-2.2	57,376	0.00%
2021/03/10	4	15.03	18	15.00	14.95	-14	57,385	-0.02%
2021/03/09	30	15.09	27	15.04	15.35	3	57,915	0.01%
2021/03/08	12.7	14.76	5.6	14.71	14.65	7.1	57,848	0.01%
2021/03/05	19	14.89	12	14.95	14.80	7	57,840	0.01%
2021/03/04	14	15.20	0	0.00	15.10	14	61,618	0.02%
2021/03/03	29	14.93	29.6	15.15	15.20	-0.6	61,623	0.00%
2021/03/02	62.5	15.84	276	15.82	15.15	-213.5	61,033	-0.35%	大賣/鉅額交易
2021/02/26	205.6	15.95	146.7	15.93	15.80	58.9	60,306	0.10%	大買/大賣/
2021/02/25	73.5	15.53	192.5	15.51	15.85	-119	55,988	-0.21%	大賣/鉅額交易
2021/02/24	260	14.72	21	14.65	14.55	239	52,065	0.46%	大買/鉅額交易
2021/02/23	220	15.09	121	15.00	14.80	99	50,809	0.19%	大買/大賣/
2021/02/22	72	14.16	37.2	14.12	14.35	34.8	48,231	0.07%
2021/02/19	17	13.29	10.3	13.40	13.40	6.7	47,586	0.01%
2021/02/18	3	13.30	24.4	13.31	13.30	-21.4	47,991	-0.04%
2021/02/17	10	13.12	6.1	13.17	13.15	3.9	47,859	0.01%
2021/02/05	31.1	13.03	32.3	12.99	12.95	-1.3	47,450	0.00%
2021/02/03	1	12.60	1	12.70	12.60	0	49,575	0.00%
2021/02/02	2	12.70	6	12.78	12.65	-4	50,313	-0.01%
2021/02/01	0	0.00	14.4	12.58	12.80	-14.4	50,233	-0.03%
2021/01/29	3	12.70	7	12.64	12.55	-4	49,937	-0.01%
2021/01/28	31	12.88	38.5	12.88	12.90	-7.5	49,578	-0.02%
2021/01/27	23	12.65	12	12.61	12.50	11	48,920	0.02%
2021/01/26	3	12.10	4	12.20	12.15	-1	48,187	0.00%
2021/01/25	5	12.10	12	12.07	12.10	-7	48,089	-0.01%
2021/01/22	1.1	12.00	0	0.00	12.20	1.1	48,029	0.00%
2021/01/21	4	12.10	7	12.04	12.05	-3	48,001	-0.01%
2021/01/20	6.2	11.99	3	12.05	12.10	3.2	48,045	0.01%
2021/01/19	3.4	12.30	8	12.30	12.40	-4.6	47,726	-0.01%
2021/01/18	1	12.40	19	12.00	12.50	-18	47,855	-0.04%
2021/01/15	18.5	12.19	37	12.12	12.20	-18.5	47,671	-0.04%
2021/01/14	3	12.53	11	12.63	12.60	-8	47,222	-0.02%
2021/01/13	4.7	12.64	4	12.59	12.60	0.7	47,039	0.00%
2021/01/12	13	12.63	5	12.57	12.55	8	46,947	0.02%
2021/01/11	9.1	12.76	0.1	12.90	12.75	9	46,637	0.02%
2021/01/08	2	12.70	3	12.88	12.90	-1	46,466	0.00%
2021/01/07	15.3	12.75	16.1	12.75	12.70	-0.8	46,276	0.00%
2021/01/06	7.5	12.99	3	12.98	12.95	4.5	46,001	0.01%
2021/01/05	10.1	12.91	1.2	12.94	12.95	8.9	45,806	0.02%
2021/01/04	12.4	12.96	11.6	12.87	13.05	0.8	45,562	0.00%
2020/12/31	15.2	13.16	4	13.23	13.15	11.2	44,825	0.02%
2020/12/30	15.3	13.37	2	13.40	13.40	13.3	44,502	0.03%
2020/12/29	18	13.57	23	13.49	13.65	-5	44,069	-0.01%
2020/12/28	4.3	13.33	9.1	13.33	13.25	-4.8	43,333	-0.01%
2020/12/25	6	13.13	10	13.13	13.10	-4	42,666	-0.01%
2020/12/24	7.2	13.09	9	13.10	13.15	-1.8	42,330	0.00%
2020/12/23	14	12.80	38	12.71	13.05	-24	41,916	-0.06%
2020/12/22	73	13.59	87.1	13.30	13.15	-14.1	40,480	-0.03%
2020/12/21	17	14.11	12	14.13	14.10	5	38,980	0.01%
2020/12/18	71	13.82	26	13.99	13.90	45	37,616	0.12%
2020/12/17	0	0.00	3	13.80	13.85	-3	36,486	-0.01%
2020/12/16	29	13.88	34.1	13.97	13.85	-5.1	36,077	-0.01%
2020/12/15	98.1	14.14	72	13.97	13.70	26.1	35,193	0.07%
2020/12/14	12	13.27	5	13.47	13.40	7	31,911	0.02%
2020/12/11	9.8	13.21	11	13.35	13.15	-1.2	31,245	0.00%
2020/12/10	0	0.00	7	13.41	13.45	-7	30,798	-0.02%
2020/12/09	7	13.41	13	13.41	13.40	-6	30,630	-0.02%
2020/12/08	5	13.40	10	13.49	13.30	-5	30,470	-0.02%
2020/12/07	13	13.20	3	13.05	13.25	10	30,268	0.03%
2020/12/04	10	13.35	1	13.45	13.30	9	29,885	0.03%
2020/12/03	16	13.49	1	13.60	13.50	15	29,943	0.05%
2020/12/02	13	13.37	11.2	13.44	13.30	1.8	29,508	0.01%
2020/12/01	37	12.82	3	12.95	12.95	34	28,418	0.12%
2020/11/30	58	12.66	5	12.83	12.65	53	28,079	0.19%
2020/11/27	23.9	12.98	44	12.96	12.90	-20.1	23,704	-0.08%
2020/11/26	8	13.29	13	13.25	13.25	-5	22,868	-0.02%
2020/11/25	29.6	13.24	34.3	13.25	13.25	-4.7	22,762	-0.02%
2020/11/24	2	12.65	36	12.81	12.70	-34	21,069	-0.16%
2020/11/23	5.1	12.60	70.5	12.53	12.60	-65.4	20,561	-0.32%
2020/11/20	15.5	12.56	0	0.00	12.60	15.5	20,404	0.08%
2020/11/19	40.5	12.55	19	12.60	12.60	21.5	20,610	0.10%
2020/11/18	49.1	12.52	62.8	12.35	12.40	-13.7	20,009	-0.07%
2020/11/17	8	12.04	14	12.12	12.10	-6	18,892	-0.03%
2020/11/16	0	0.00	1	11.90	11.75	-1	18,370	-0.01%
2020/11/13	0	0.00	24	11.84	11.85	-24	18,236	-0.13%
2020/11/12	2	11.93	2	12.00	11.90	0	18,149	0.00%
2020/11/11	84.3	11.73	62.1	11.82	12.10	22.2	17,963	0.12%
2020/11/10	0	0.00	29.6	12.15	12.15	-29.6	15,759	-0.19%
2020/11/09	5	11.09	4	11.10	11.05	1	14,995	0.01%
2020/11/06	2.1	11.00	2	11.05	11.00	0.1	14,981	0.00%
2020/11/05	8	11.03	0	0.00	11.00	8	15,011	0.05%
2020/11/04	15	11.12	22	11.10	11.10	-7	15,357	-0.05%
2020/11/03	5	10.90	0	0.00	10.95	5	15,537	0.03%
2020/10/29	10	10.80	15	10.90	10.85	-5	15,713	-0.03%
2020/10/28	15	11.03	0	0.00	11.00	15	15,790	0.09%
2020/10/27	12	11.04	3.1	11.02	11.05	8.9	15,691	0.06%
2020/10/26	10	10.95	11	11.13	11.15	-1	15,637	-0.01%
2020/10/23	0	0.00	7	10.86	10.90	-7	15,428	-0.05%
2020/10/22	25	10.65	0	0.00	10.60	25	15,459	0.16%
2020/10/20	4	10.70	0	0.00	10.70	4	15,531	0.03%
2020/10/19	4	10.66	0	0.00	10.70	4	15,547	0.03%
2020/10/16	11	10.60	0	0.00	10.60	11	15,526	0.07%
2020/10/15	1	10.65	0	0.00	10.65	1	15,513	0.01%
2020/10/14	1	10.70	0	0.00	10.70	1	15,513	0.01%
2020/10/13	1	10.60	8	10.65	10.65	-7	15,464	-0.05%
2020/10/08	2	10.73	0.4	10.80	10.75	1.6	15,586	0.01%
2020/10/07	2	10.83	0	0.00	10.75	2	15,646	0.01%
2020/10/06	2	10.85	0	0.00	10.85	2	15,708	0.01%
2020/10/05	10	10.65	0	0.00	10.75	10	15,813	0.06%
2020/09/30	4.2	10.73	0	0.00	10.65	4.2	15,840	0.03%
2020/09/28	0	0.00	0.5	10.95	10.95	-0.5	16,559	0.00%
2020/09/25	6	10.67	0	0.00	10.75	6	16,601	0.04%
2020/09/24	13	10.73	2	10.65	10.65	11	16,575	0.07%
2020/09/23	13	10.89	1	10.90	10.90	12	16,374	0.07%
2020/09/22	10	11.00	0	0.00	10.95	10	16,360	0.06%
2020/09/21	13	11.20	6	11.15	11.20	7	16,260	0.04%
2020/09/18	4	11.30	3	11.40	11.30	1	16,366	0.01%
2020/09/16	5	11.30	0	0.00	11.30	5	16,435	0.03%
2020/09/15	14	11.38	2	11.35	11.40	12	16,484	0.07%
2020/09/14	1	11.35	0	0.00	11.35	1	16,565	0.01%
2020/09/11	10	11.45	28	11.33	11.45	-18	16,497	-0.11%
2020/09/10	16	11.59	1	11.60	11.55	15	16,514	0.09%
2020/09/09	1	11.65	5	11.75	11.80	-4	16,476	-0.02%
2020/09/08	3	11.78	16	12.01	11.85	-13	16,573	-0.08%
2020/09/07	8	11.69	24	11.60	11.65	-16	16,268	-0.10%
2020/09/04	10	11.48	2	11.45	11.50	8	16,082	0.05%
2020/09/03	1.4	11.33	57	11.44	11.40	-55.6	16,125	-0.34%
2020/09/02	0	0.00	44	11.45	11.45	-44	16,105	-0.27%
2020/09/01	56	11.47	0	0.00	11.50	56	16,581	0.34%
2020/08/31	17.2	11.53	6	11.62	11.50	11.2	17,715	0.06%
2020/08/28	0	0.00	5	11.48	11.45	-5	17,340	-0.03%
2020/08/27	4	11.26	14	11.36	11.30	-10	17,286	-0.06%
2020/08/26	1	11.45	0	0.00	11.50	1	17,307	0.01%
2020/08/25	2	11.40	16	11.39	11.40	-14	17,306	-0.08%
2020/08/24	2	11.10	1	11.05	11.10	1	17,370	0.01%
2020/08/21	0	0.00	21	11.11	11.15	-21	17,617	-0.12%
2020/08/20	8	10.94	10	10.89	10.85	-2	18,014	-0.01%
2020/08/19	5	11.21	1	11.20	11.10	4	17,946	0.02%
2020/08/18	1	11.25	1	11.25	11.30	0	17,915	0.00%
2020/08/17	1	11.45	7	11.46	11.45	-6	17,922	-0.03%
2020/08/14	0	0.00	4	11.23	11.20	-4	17,749	-0.02%
2020/08/13	0.2	11.10	15	11.20	11.10	-14.8	18,026	-0.08%
2020/08/11	0	0.00	2	11.10	10.95	-2	18,343	-0.01%
2020/08/10	7	11.03	8	11.07	11.10	-1	18,415	-0.01%
2020/08/07	5	10.71	2	11.00	10.70	3	18,207	0.02%
2020/08/06	2	10.65	5	10.58	10.60	-3	17,949	-0.02%
2020/08/05	5	10.48	32	10.50	10.45	-27	18,017	-0.15%
2020/08/04	1	10.45	50	10.45	10.45	-49	18,283	-0.27%
2020/08/03	8	10.52	3	10.50	10.45	5	18,439	0.03%
2020/07/31	1	10.80	6	10.88	10.85	-5	18,351	-0.03%
2020/07/30	3	10.63	0	0.00	10.65	3	18,546	0.02%
2020/07/29	7.1	10.61	4	10.59	10.60	3.1	18,803	0.02%
2020/07/28	16	10.47	55	10.36	10.30	-39	19,144	-0.20%
2020/07/27	24	10.77	26	10.73	10.70	-2	19,766	-0.01%
2020/07/24	6	11.05	10	11.00	11.00	-4	20,897	-0.02%
2020/07/23	2	11.13	1	11.10	11.10	1	21,578	0.00%
2020/07/22	1	11.15	2	11.20	11.15	-1	21,726	0.00%
2020/07/21	1	11.25	0	0.00	11.20	1	21,829	0.00%
2020/07/20	3	11.17	5	11.22	11.25	-2	21,901	-0.01%
2020/07/17	21	11.24	1	11.25	11.20	20	22,090	0.09%
2020/07/16	6	11.23	0	0.00	11.25	6	22,314	0.03%
2020/07/15	4	11.10	0	0.00	11.10	4	22,392	0.02%
2020/07/14	13	11.10	0	0.00	11.10	13	22,691	0.06%
2020/07/13	11	11.20	1	11.20	11.20	10	22,870	0.04%
2020/07/10	26	11.24	1.1	11.25	11.20	24.9	23,234	0.11%
2020/07/09	18	11.30	0	0.00	11.25	18	23,327	0.08%
2020/07/08	129	11.60	21	11.70	11.55	108	23,283	0.46%	大買/鉅額交易
2020/07/07	59	11.57	18	11.50	11.70	41	23,275	0.18%
2020/07/06	0	0.00	6	11.30	11.30	-6	23,849	-0.03%
2020/07/03	6	11.30	2	11.40	11.25	4	24,197	0.02%
2020/07/01	4	11.25	1	11.30	11.30	3	24,565	0.01%
2020/06/30	3	11.20	0	0.00	11.20	3	24,631	0.01%
2020/06/29	18	11.14	0	0.00	11.15	18	24,826	0.07%
2020/06/24	3	11.35	4	11.35	11.40	-1	24,994	0.00%
2020/06/23	4	11.21	1	11.25	11.25	3	25,309	0.01%
2020/06/22	4	11.28	0.1	11.30	11.25	3.9	25,571	0.02%
2020/06/19	1	11.40	3	11.33	11.30	-2	26,292	-0.01%
2020/06/18	6	11.35	0	0.00	11.35	6	26,768	0.02%
2020/06/17	3	11.40	5	11.50	11.50	-2	27,015	-0.01%
2020/06/16	4	11.40	15	11.36	11.55	-11	27,465	-0.04%
2020/06/15	15	11.37	0	0.00	11.25	15	27,906	0.05%
2020/06/12	9	11.40	26	11.24	11.50	-17	28,417	-0.06%
2020/06/11	40	11.95	13	11.96	11.80	27	28,616	0.09%
2020/06/10	5	12.11	2	12.15	12.20	3	28,418	0.01%
2020/06/09	3	12.20	2	12.15	12.20	1	28,646	0.00%
2020/06/08	9	12.25	10	12.28	12.30	-1	28,746	0.00%
2020/06/05	86	12.04	75	12.14	12.10	11	28,330	0.04%
2020/06/04	12	11.45	4	11.48	11.40	8	27,321	0.03%
2020/06/03	4	11.20	20	11.25	11.25	-16	27,186	-0.06%
2020/06/02	6	11.12	2	11.10	11.15	4	27,131	0.01%
2020/06/01	2	11.15	0	0.00	11.10	2	27,092	0.01%
2020/05/29	23	11.07	0	0.00	11.00	23	27,095	0.08%
2020/05/28	18	11.34	0	0.00	11.25	18	26,715	0.07%
2020/05/27	30.9	11.38	15	11.32	11.40	15.9	26,748	0.06%
2020/05/26	2	11.13	2	11.15	11.20	0	26,544	0.00%
2020/05/22	2	11.00	0	0.00	11.00	2	26,397	0.01%
2020/05/21	7	11.20	1	11.25	11.25	6	26,403	0.02%
2020/05/20	5	11.13	9	11.21	11.05	-4	26,256	-0.02%
2020/05/19	4	11.16	4	11.21	11.10	0	25,860	0.00%
2020/05/18	11	10.80	6	10.81	10.85	5	25,569	0.02%
2020/05/15	1	10.85	0	0.00	10.80	1	25,474	0.00%
2020/05/14	3	11.02	0	0.00	11.00	3	25,376	0.01%
2020/05/13	1.1	11.15	7	11.01	11.20	-5.9	25,343	-0.02%
2020/05/12	1	11.10	30	11.11	11.10	-29	25,488	-0.11%
2020/05/11	4	11.33	5	11.32	11.30	-1	25,419	0.00%
2020/05/08	10	10.90	7	10.95	10.95	3	25,115	0.01%
2020/05/06	9	10.83	10	10.88	10.80	-1	25,002	0.00%
2020/05/05	12	11.00	5	11.01	11.05	7	24,974	0.03%
2020/05/04	6	11.04	6	11.01	11.15	0	24,832	0.00%
2020/04/30	16	11.54	13	11.53	11.50	3	24,594	0.01%
2020/04/29	24	10.95	17	11.17	11.30	7	24,074	0.03%
2020/04/28	2	10.50	1	10.60	10.55	1	22,937	0.00%
2020/04/27	4	10.00	4	10.10	10.15	0	22,923	0.00%
2020/04/24	9	9.92	0	0.00	9.90	9	22,700	0.04%
2020/04/23	11	10.03	0	0.00	10.00	11	22,560	0.05%
2020/04/22	4	9.79	1	9.85	10.00	3	22,471	0.01%
2020/04/21	11	10.12	11	10.16	10.00	0	22,493	0.00%
2020/04/20	9	10.13	0	0.00	10.20	9	22,493	0.04%
2020/04/17	14	10.47	2	10.35	10.30	12	22,437	0.05%
2020/04/16	18	10.39	7	10.42	10.40	11	22,086	0.05%
2020/04/15	23	10.59	8	10.58	10.65	15	21,916	0.07%
2020/04/14	2	10.20	0	0.00	10.25	2	21,494	0.01%
2020/04/13	12	10.14	2	10.25	10.15	10	21,246	0.05%
2020/04/10	22.4	10.14	18	10.19	10.25	4.4	21,104	0.02%
2020/04/09	35	10.02	7	10.30	10.35	28	20,725	0.14%
2020/04/08	23.3	9.45	7	9.41	9.52	16.3	19,722	0.08%
2020/04/07	8	9.11	0	0.00	9.07	8	19,246	0.04%
2020/04/06	11	8.90	1	8.98	9.02	10	19,005	0.05%
2020/04/01	9	8.89	10	8.82	9.04	-1	18,715	-0.01%
2020/03/31	3	8.97	8	8.98	8.89	-5	18,567	-0.03%
2020/03/30	16	8.79	5	9.06	9.00	11	18,261	0.06%
2020/03/27	14	9.27	7	9.17	9.10	7	17,921	0.04%
2020/03/26	7	9.03	6	9.04	9.11	1	17,529	0.01%
2020/03/25	9.2	9.12	3	9.16	9.26	6.2	17,413	0.04%
2020/03/24	2	8.61	0	0.00	8.63	2	16,655	0.01%
2020/03/23	2	8.07	11	7.71	8.10	-9	16,114	-0.06%
2020/03/20	39	8.05	6	7.96	7.91	33	15,830	0.21%
2020/03/19	17	7.81	5	7.83	7.70	12	15,104	0.08%
2020/03/18	20.1	8.76	0.2	8.55	8.55	19.9	14,442	0.14%
2020/03/17	11	9.50	0	0.00	9.45	11	13,649	0.08%
2020/03/16	6	10.23	0	0.00	10.05	6	13,257	0.05%
2020/03/13	1	10.40	2	10.55	10.75	-1	12,898	-0.01%
2020/03/12	17	11.36	7	11.35	11.30	10	12,383	0.08%
2020/03/11	1	11.70	0	0.00	11.70	1	11,970	0.01%
2020/03/10	2	11.70	5	11.70	11.70	-3	11,748	-0.03%
2020/03/09	8	11.62	0	0.00	11.50	8	11,531	0.07%
2020/03/06	15	11.81	0	0.00	11.75	15	11,267	0.13%
2020/03/05	2	12.05	1	12.10	12.05	1	11,012	0.01%
2020/03/04	0	0.00	2	11.85	11.85	-2	10,835	-0.02%
2020/03/03	3	11.57	0.6	11.60	11.60	2.4	10,595	0.02%
2020/03/02	4	11.61	9	11.74	11.60	-5	10,441	-0.05%
2020/02/27	4	11.88	0	0.00	12.05	4	10,389	0.04%
2020/02/26	2	12.05	2	12.05	12.10	0	10,067	0.00%
2020/02/25	3	12.13	2	12.15	12.10	1	10,016	0.01%
2020/02/24	1	12.10	2.3	12.14	12.10	-1.3	9,943	-0.01%
2020/02/21	0	0.00	4	12.35	12.35	-4	9,792	-0.04%
2020/02/20	5	12.65	0	0.00	12.55	5	9,776	0.05%
2020/02/19	0	0.00	1	12.50	12.65	-1	9,724	-0.01%
2020/02/18	2	12.30	0	0.00	12.40	2	9,618	0.02%
2020/02/17	8	12.31	0	0.00	12.30	8	9,558	0.08%
2020/02/14	4	12.50	1	12.45	12.50	3	9,517	0.03%
2020/02/13	2	12.70	4	12.76	12.70	-2	9,379	-0.02%
2020/02/12	2	12.30	0	0.00	12.40	2	9,203	0.02%
2020/02/10	6	12.11	1	12.10	12.15	5	9,034	0.06%
2020/02/07	0	0.00	13	12.25	12.25	-13	8,901	-0.15%
2020/02/06	18	12.49	3	12.47	12.50	15	8,858	0.17%
2020/02/05	9	12.14	2	12.15	12.20	7	8,620	0.08%
2020/02/04	9	11.98	0	0.00	12.10	9	8,492	0.11%
2020/02/03	5	11.63	0	0.00	11.85	5	8,284	0.06%
2020/01/31	10	12.29	9	12.23	12.20	1	7,924	0.01%
2020/01/30	11	12.36	0	0.00	12.25	11	7,677	0.14%
2020/01/20	1	13.60	0	0.00	13.60	1	6,965	0.01%
2020/01/17	1	13.55	0	0.00	13.60	1	6,950	0.01%
2020/01/15	16	13.50	0	0.00	13.50	16	7,037	0.23%
2020/01/14	4	13.58	0	0.00	13.60	4	6,817	0.06%
2020/01/10	0	0.00	1	13.85	13.85	-1	6,564	-0.02%
2020/01/06	2	13.70	0	0.00	13.70	2	6,672	0.03%
2019/12/30	0	0.00	11.9	13.75	13.80	-11.9	6,733	-0.18%
2019/12/16	0	0.00	1	13.90	13.85	-1	6,260	-0.02%
2019/12/13	0	0.00	1	13.95	13.90	-1	6,312	-0.02%
2019/12/12	6	13.85	0	0.00	13.85	6	6,348	0.09%
2019/12/11	1.3	13.76	0	0.00	13.75	1.3	6,393	0.02%
2019/11/27	0	0.00	4	14.00	14.05	-4	7,926	-0.05%
2019/11/25	3	13.92	0	0.00	13.90	3	7,841	0.04%
2019/11/20	0.2	14.10	0	0.00	14.10	0.2	8,043	0.00%
2019/11/19	1	14.15	0	0.00	14.15	1	8,003	0.01%
2019/11/12	0	0.00	1	14.40	14.45	-1	8,272	-0.01%
2019/10/30	0	14.25	1	14.30	14.30	-1	9,624	-0.01%
2019/10/29	0	0.00	1	14.25	14.30	-1	9,673	-0.01%
2019/10/18	0	0.00	2	14.25	14.20	-2	10,078	-0.02%
2019/10/17	0	0.00	1.1	14.19	14.15	-1.1	10,072	-0.01%
2019/10/16	0	0.00	4	14.05	14.10	-4	10,112	-0.04%
2019/10/15	2.2	13.90	3	13.90	13.95	-0.8	10,003	-0.01%
2019/10/09	0	0.00	2	13.80	13.75	-2	10,033	-0.02%
2019/10/08	0	0.00	0.1	13.90	13.90	-0.1	10,027	0.00%
2019/10/03	0	0.00	3	13.70	13.75	-3	10,475	-0.03%
2019/10/01	1	13.70	0	0.00	13.75	1	10,757	0.01%
2019/09/27	3	13.75	0	0.00	13.65	3	10,935	0.03%
2019/09/18	3	13.80	0	0.00	13.75	3	12,899	0.02%
2019/09/16	2	13.75	0	0.00	13.85	2	14,139	0.01%
2019/09/12	0	0.00	5	13.85	13.80	-5	14,334	-0.03%
2019/09/11	2	13.80	0	0.00	13.80	2	14,361	0.01%
2019/09/06	6	13.70	0	0.00	13.75	6	14,317	0.04%
2019/09/05	0	0.00	4.3	13.64	13.75	-4.3	14,204	-0.03%
2019/09/04	1.4	14.18	1	14.20	14.25	0.4	13,617	0.00%
2019/09/03	1	14.15	0	0.00	14.10	1	13,267	0.01%
2019/09/02	1	14.05	1	14.15	14.15	0	13,201	0.00%
2019/08/30	0	0.00	1	14.15	14.15	-1	13,283	-0.01%
2019/08/29	0	0.00	1	14.05	14.05	-1	13,188	-0.01%
2019/08/28	0	0.00	1	14.00	14.00	-1	13,222	-0.01%
2019/08/27	2	13.90	0	0.00	13.80	2	13,294	0.02%
2019/08/26	0.4	13.90	0	0.00	13.85	0.4	13,141	0.00%
2019/08/22	0	0.00	1	14.10	14.10	-1	13,120	-0.01%
2019/08/20	1.5	14.02	0	0.00	14.05	1.5	13,177	0.01%
2019/08/16	0	0.00	2	14.20	14.20	-2	13,133	-0.02%
2019/08/15	0.1	13.95	0	0.00	13.90	0.1	13,033	0.00%
2019/08/13	7	13.99	0	0.00	13.85	7	13,037	0.05%
2019/08/12	0	0.00	1	14.15	14.15	-1	12,929	-0.01%
2019/08/08	1	13.75	0	0.00	13.70	1	12,716	0.01%
2019/08/07	22	13.95	1	13.95	13.80	21	12,579	0.17%
2019/08/06	1	13.85	0	0.00	13.85	1	12,548	0.01%
2019/08/01	15	14.45	0	0.00	14.40	15	12,213	0.12%
2019/07/31	1.5	14.65	0	0.00	14.60	1.5	12,051	0.01%
2019/07/29	60	14.60	0	0.00	14.60	60	12,109	0.50%