長榮航 (2618)-元大-三重券商分點個股進出

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
35.25
漲跌
▼0.50
漲幅
-1.40%
成交量
113,886張
產業
上市航運類股
2462人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－元大-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-三重券商分點個股進出
元大-三重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
2024/05/22	28.1	35.39	17	35.54	35.25	11.1	103,856	0.01%
2024/05/21	39.6	35.92	17	36.52	35.75	22.6	102,547	0.02%
2024/05/20	152.5	36.61	102	36.68	36.40	50.5	100,500	0.05%	大買/大賣/
2024/05/17	119.6	37.42	107	37.56	37.40	12.6	96,928	0.01%	大買/大賣/
2024/05/16	5	36.63	101	36.91	37.00	-96	94,905	-0.10%	大賣/
2024/05/15	45	36.08	9	36.36	36.00	36	93,086	0.04%
2024/05/14	19	36.44	10	36.67	36.40	9	92,641	0.01%
2024/05/13	58.2	36.17	27	36.42	36.40	31.2	91,991	0.03%
2024/05/10	33	37.42	70	37.18	37.60	-37	89,198	-0.04%
2024/05/09	82.5	36.41	137.3	36.06	35.90	-54.8	85,933	-0.06%	大賣/
2024/05/08	25.2	36.59	8	37.18	37.25	17.2	84,119	0.02%
2024/05/07	43.2	36.91	18.4	37.06	36.85	24.8	82,658	0.03%
2024/05/06	39.3	37.73	30	37.84	37.35	9.3	82,642	0.01%
2024/05/03	65.4	37.54	77.5	37.64	37.70	-12.1	80,797	-0.02%
2024/05/02	47.1	37.16	136	37.09	37.00	-89	76,759	-0.12%	大賣/
2024/04/30	24.4	35.64	25.1	35.67	35.55	-0.7	73,569	0.00%
2024/04/29	107.5	36.68	64.2	36.52	36.25	43.3	72,151	0.06%	大買/
2024/04/26	96.4	36.00	204.8	35.97	36.65	-108.4	69,521	-0.16%	大賣/鉅額交易
2024/04/25	76.4	34.82	42.3	34.57	34.35	34.1	64,173	0.05%
2024/04/24	126.5	34.02	162.9	34.23	34.55	-36.4	60,340	-0.06%	大買/大賣/
2024/04/23	40	32.63	51.1	32.50	32.60	-11.1	54,767	-0.02%
2024/04/22	27	31.32	31	31.84	31.60	-4	52,771	-0.01%
2024/04/19	9	31.24	10	31.50	31.10	-1	51,692	0.00%
2024/04/18	20	31.65	0	0.00	31.50	20	51,204	0.04%
2024/04/17	5.6	31.06	0	0.00	31.00	5.6	51,019	0.01%
2024/04/16	13.5	31.26	6	31.14	31.00	7.5	51,251	0.01%
2024/04/15	27.2	31.71	0.5	31.85	31.70	26.7	50,714	0.05%
2024/04/12	14.7	32.21	2	32.25	32.30	12.7	50,535	0.03%
2024/04/11	1	32.70	35.5	32.45	32.70	-34.5	51,146	-0.07%
2024/04/10	0.2	31.74	4	31.71	31.70	-3.8	50,017	-0.01%
2024/04/09	0.2	31.88	1	31.85	31.85	-0.8	51,488	0.00%
2024/04/08	1.1	31.25	0	0.00	31.15	1.1	55,358	0.00%
2024/04/03	22.8	31.54	0	0.00	31.40	22.8	55,352	0.04%
2024/04/02	11.1	31.94	4	32.10	31.95	7.1	55,172	0.01%
2024/04/01	14	32.29	7.3	32.39	32.35	6.7	55,309	0.01%
2024/03/29	1	31.75	5.1	31.77	31.95	-4.1	54,782	-0.01%
2024/03/28	12.6	31.75	0	0.00	31.60	12.6	55,315	0.02%
2024/03/27	0	0.00	7	31.49	31.70	-7	56,306	-0.01%
2024/03/26	7.5	31.16	1	31.15	30.95	6.5	56,274	0.01%
2024/03/25	4.1	31.45	0	0.00	31.40	4.1	56,413	0.01%
2024/03/22	10	31.30	38	31.36	31.35	-28	57,499	-0.05%
2024/03/21	9.1	31.11	0	0.00	31.15	9.1	58,716	0.02%
2024/03/20	7.6	31.11	20	31.18	31.05	-12.4	58,705	-0.02%
2024/03/19	0.1	31.50	2	31.40	31.40	-1.9	58,636	0.00%
2024/03/18	5	31.25	2	31.25	31.20	3	58,848	0.01%
2024/03/15	19.2	31.41	6.2	31.25	31.35	13	59,222	0.02%
2024/03/14	126.4	32.43	4.6	32.09	31.85	121.8	59,051	0.21%	大買/鉅額交易
2024/03/13	0.7	32.67	4	32.53	32.60	-3.3	58,765	-0.01%
2024/03/12	3	32.52	21	32.50	32.65	-18	59,807	-0.03%
2024/03/11	8	31.76	0	0.00	31.90	8	58,960	0.01%
2024/03/08	12.6	31.88	19	31.79	32.05	-6.4	58,766	-0.01%
2024/03/07	4	31.33	3.7	31.30	31.25	0.3	58,266	0.00%
2024/03/06	4	31.14	0	0.00	31.05	4	58,457	0.01%
2024/03/05	9	31.36	2	31.30	31.25	7	59,067	0.01%
2024/03/04	1	31.00	1	31.00	31.10	0	59,580	0.00%
2024/03/01	2	31.05	0	0.00	31.05	2	60,142	0.00%
2024/02/29	1	31.00	0	0.00	31.45	1	60,698	0.00%
2024/02/27	4.8	30.79	2.2	30.92	30.70	2.6	61,743	0.00%
2024/02/26	0	0.00	1	31.00	31.05	-1	62,874	0.00%
2024/02/23	4.1	30.91	1	30.80	30.80	3.1	63,945	0.00%
2024/02/22	1.2	31.33	0	0.00	31.20	1.2	64,466	0.00%
2024/02/21	2	31.50	1	31.55	31.45	1	65,910	0.00%
2024/02/20	0.1	31.40	0	0.00	31.40	0.1	68,022	0.00%
2024/02/19	2	31.45	7	31.50	31.50	-5	72,345	-0.01%
2024/02/16	0	0.00	0.1	31.50	31.55	-0.1	73,630	0.00%
2024/02/15	11.3	31.29	3	31.25	31.35	8.3	74,006	0.01%
2024/02/02	4	31.95	4	31.93	31.90	0	73,920	0.00%
2024/02/01	6	31.93	11	31.95	32.05	-5	74,481	-0.01%
2024/01/31	1	31.45	0	0.00	31.60	1	75,321	0.00%
2024/01/30	2	31.80	1	31.80	31.70	1	75,716	0.00%
2024/01/29	12.1	31.99	21	32.03	31.90	-8.9	76,658	-0.01%
2024/01/26	2.6	30.30	0	0.00	30.40	2.6	76,637	0.00%
2024/01/25	9.1	30.80	0	0.00	30.75	9.1	77,227	0.01%
2024/01/24	2	30.88	1.4	30.97	31.05	0.6	78,315	0.00%
2024/01/23	1	30.35	6	30.33	30.50	-5	78,079	-0.01%
2024/01/22	22.7	30.71	20	30.61	30.55	2.7	77,571	0.00%
2024/01/19	7.3	31.38	4	31.30	31.10	3.3	76,903	0.00%
2024/01/18	1	31.35	17	31.42	31.75	-16	76,682	-0.02%
2024/01/17	7	31.19	0.2	31.20	31.05	6.9	76,761	0.01%
2024/01/16	3	31.55	7	31.60	31.50	-4	76,676	-0.01%
2024/01/15	7.2	31.99	4	31.85	31.80	3.2	76,739	0.00%
2024/01/12	6	32.28	6	32.40	32.50	0	76,555	0.00%
2024/01/11	0.4	32.35	0	0.00	32.25	0.4	76,559	0.00%
2024/01/10	1.2	32.35	0	0.00	32.00	1.2	76,706	0.00%
2024/01/09	6.2	32.74	7	32.56	32.70	-0.9	77,020	0.00%
2024/01/08	3.4	32.64	7	33.00	32.55	-3.6	77,513	0.00%
2024/01/05	35.3	33.19	19	32.72	32.65	16.3	77,423	0.02%
2024/01/04	17.6	32.98	26.2	33.28	33.50	-8.6	76,715	-0.01%
2024/01/03	37.6	33.34	33	33.18	32.95	4.6	75,922	0.01%
2024/01/02	22.2	33.11	80.6	32.88	33.50	-58.4	74,920	-0.08%
2023/12/29	4	31.49	5	31.50	31.45	-1	71,841	0.00%
2023/12/28	14	31.37	14	31.13	31.25	0	72,220	0.00%
2023/12/27	18.4	31.31	0	0.00	31.10	18.4	72,744	0.03%
2023/12/26	14.3	31.76	0	0.00	31.60	14.3	72,586	0.02%
2023/12/25	4.4	31.76	12	31.83	31.75	-7.6	72,568	-0.01%
2023/12/22	6.7	31.97	28	31.79	31.90	-21.4	72,029	-0.03%
2023/12/21	9	30.92	18	31.13	31.15	-9	70,927	-0.01%
2023/12/20	15	30.36	0.1	30.60	30.60	14.9	71,212	0.02%
2023/12/19	25.2	30.18	0	0.00	30.15	25.2	71,294	0.04%
2023/12/18	24.7	30.90	10	30.80	30.85	14.7	70,708	0.02%
2023/12/15	8	31.85	5	31.82	31.75	3	69,651	0.00%
2023/12/14	8.3	31.80	15	31.74	31.75	-6.8	69,475	-0.01%
2023/12/13	2.3	31.60	0	0.00	31.65	2.3	69,112	0.00%
2023/12/12	3	31.88	13	31.84	31.80	-10	69,164	-0.01%
2023/12/11	24	32.18	0	0.00	32.05	24	68,982	0.03%
2023/12/08	80.1	32.46	154	32.50	32.35	-73.9	68,618	-0.11%	大賣/
2023/12/07	8	31.91	11	31.95	32.20	-3	66,999	0.00%
2023/12/06	8	31.52	7	31.51	31.45	1	66,029	0.00%
2023/12/05	8	31.25	3	31.23	31.15	5	66,173	0.01%
2023/12/04	7	31.30	6	31.62	31.50	1	66,169	0.00%
2023/12/01	1	31.10	5	31.10	31.10	-4	65,686	-0.01%
2023/11/30	2	31.00	21	31.20	31.30	-19	65,686	-0.03%
2023/11/29	13.1	31.02	160	31.14	31.00	-146.9	65,306	-0.22%	大賣/鉅額交易
2023/11/28	30	31.42	8	31.47	31.45	22	65,224	0.03%
2023/11/27	3	31.03	17	31.05	30.90	-14	65,471	-0.02%
2023/11/24	23.2	31.45	14.1	31.40	31.25	9.2	65,628	0.01%
2023/11/22	42	31.74	31	31.96	31.50	11	64,365	0.02%
2023/11/21	74	31.41	12	31.45	31.40	62	64,286	0.10%
2023/11/20	118.1	31.38	9	31.31	31.55	109.1	64,113	0.17%	大買/鉅額交易
2023/11/17	193	32.11	26	32.18	32.15	167	64,029	0.26%	大買/鉅額交易
2023/11/16	81	31.31	75	31.76	32.00	6	63,345	0.01%
2023/11/15	12.1	29.99	53	29.81	30.25	-40.9	59,406	-0.07%
2023/11/14	14	29.68	14	29.53	29.35	0	58,775	0.00%
2023/11/13	2.1	29.57	2	29.88	29.55	0.1	59,111	0.00%
2023/11/10	24	29.55	0	0.00	29.70	24	59,378	0.04%
2023/11/09	26	29.49	3	29.67	29.65	23	60,167	0.04%
2023/11/08	28.2	29.68	4	29.49	29.25	24.2	61,041	0.04%
2023/11/07	4.2	29.73	1	29.40	29.60	3.2	62,144	0.01%
2023/11/06	17	30.27	5	30.44	30.10	12	62,457	0.02%
2023/11/03	10	29.95	25	29.72	30.00	-15	62,082	-0.02%
2023/11/02	0	0.00	22	28.77	28.85	-22	61,123	-0.04%
2023/11/01	10	28.60	4	28.41	28.60	6	61,576	0.01%
2023/10/31	0	0.00	1	27.60	27.40	-1	60,577	0.00%
2023/10/30	8	27.43	1	27.70	27.40	7	61,133	0.01%
2023/10/27	8	27.84	4	27.65	27.85	4	61,465	0.01%
2023/10/26	14	27.65	8	27.38	27.30	6	61,540	0.01%
2023/10/25	2.2	27.60	2	27.55	27.55	0.2	61,614	0.00%
2023/10/24	16	27.19	12	27.60	27.70	4	62,275	0.01%
2023/10/23	2	26.75	12	27.20	27.20	-10	62,462	-0.02%
2023/10/20	11	26.50	1	26.50	26.50	10	62,627	0.02%
2023/10/19	0	0.00	10	26.50	26.95	-10	62,571	-0.02%
2023/10/18	14	26.64	12.5	27.09	26.60	1.5	63,031	0.00%
2023/10/17	21.1	27.34	11	26.87	26.85	10.1	63,796	0.02%
2023/10/16	24.2	27.61	1	27.55	27.50	23.2	64,578	0.04%
2023/10/13	2.1	28.83	2	29.00	28.70	0.1	64,736	0.00%
2023/10/12	4	28.95	3	29.30	29.20	1	65,477	0.00%
2023/10/11	9.2	28.51	5.1	29.14	28.35	4.1	68,256	0.01%
2023/10/06	51.1	29.30	35.1	29.25	29.25	16.1	70,395	0.02%
2023/10/05	5.2	29.79	12	29.71	29.75	-6.8	71,183	-0.01%
2023/10/04	3	28.45	0	28.50	28.30	3	71,694	0.00%
2023/10/03	5	28.99	2	29.10	28.90	3	71,898	0.00%
2023/10/02	0	0.00	4	29.55	29.45	-4	72,665	-0.01%
2023/09/28	10	30.00	0	0.00	29.75	10	73,856	0.01%
2023/09/27	1	29.95	0	0.00	30.00	1	77,735	0.00%
2023/09/26	0	0.00	1.3	29.87	29.75	-1.3	78,753	0.00%
2023/09/25	30	30.26	19	30.00	30.00	11	80,116	0.01%
2023/09/22	4	29.45	0	0.00	29.65	4	80,792	0.00%
2023/09/21	3	29.65	23	29.75	29.60	-20	82,446	-0.02%
2023/09/20	28	30.13	5	29.95	29.95	23	84,301	0.03%
2023/09/19	10	30.45	0	0.00	30.25	10	87,030	0.01%
2023/09/18	0.3	30.68	0.2	30.65	30.50	0.1	88,705	0.00%
2023/09/15	2	30.85	2	30.70	30.65	0	90,329	0.00%
2023/09/14	8.1	30.59	0	0.00	30.80	8.1	91,828	0.01%
2023/09/13	1	30.40	10	30.65	30.70	-9	93,299	-0.01%
2023/09/12	1	30.65	21	30.78	30.70	-20	97,478	-0.02%
2023/09/11	17	30.58	0	0.00	30.35	17	104,860	0.02%
2023/09/08	8.1	31.06	1	31.15	30.95	7.1	110,902	0.01%
2023/09/07	2	31.35	0	0.00	31.25	2	112,551	0.00%
2023/09/06	1	31.85	1	31.75	31.65	0	114,490	0.00%
2023/09/05	4	31.80	0	0.00	31.80	4	115,443	0.00%
2023/09/04	1	32.05	2	31.65	32.05	-1	117,118	0.00%
2023/09/01	2	32.15	6	31.70	32.00	-4	118,249	0.00%
2023/08/31	13.1	31.45	5	31.60	31.50	8.1	119,485	0.01%
2023/08/30	20.4	31.94	7	31.82	31.80	13.4	120,792	0.01%
2023/08/29	3	32.25	1	32.45	32.30	2	123,359	0.00%
2023/08/28	17.5	32.46	4	32.43	32.05	13.5	127,421	0.01%
2023/08/25	4	33.23	0	0.00	33.05	4	128,346	0.00%
2023/08/24	8.2	33.35	3	33.37	33.30	5.2	129,959	0.00%
2023/08/23	52.4	34.01	58	33.32	33.30	-5.6	133,086	0.00%
2023/08/22	37	34.04	18	34.05	33.90	19	134,378	0.01%
2023/08/21	6	33.16	0	0.00	33.00	6	135,442	0.00%
2023/08/18	24	33.43	7	33.80	33.20	17	136,919	0.01%
2023/08/17	19	33.65	22	33.46	33.50	-3	139,316	0.00%
2023/08/16	7.5	33.52	15	33.48	33.50	-7.5	142,573	-0.01%
2023/08/15	14	34.40	15	34.78	34.15	-1	147,078	0.00%
2023/08/14	37.7	34.39	1	34.10	34.10	36.7	146,864	0.02%
2023/08/11	44.5	35.57	39	35.98	35.55	5.5	145,727	0.00%
2023/08/10	7	36.21	6.1	36.68	36.60	0.9	144,313	0.00%
2023/08/09	15	36.63	178	36.40	36.15	-163	143,920	-0.11%	大賣/鉅額交易
2023/08/08	201	35.98	34.1	35.92	35.80	166.9	143,707	0.12%	大買/鉅額交易
2023/08/07	5.4	34.76	77	35.05	35.05	-71.7	144,189	-0.05%
2023/08/04	3.1	36.23	4	36.28	36.45	-0.9	144,425	0.00%
2023/08/02	21.8	36.75	2	36.60	36.70	19.8	144,143	0.01%
2023/08/01	5	37.45	11	37.40	37.40	-6	143,342	0.00%
2023/07/31	14.2	36.74	5	36.70	36.75	9.2	142,690	0.01%
2023/07/28	5.5	37.38	25	37.40	37.55	-19.5	142,083	-0.01%
2023/07/27	27	37.96	125.4	37.73	37.85	-98.4	141,456	-0.07%	大賣/
2023/07/26	129.1	37.19	3	37.30	37.10	126.1	140,464	0.09%	大買/鉅額交易
2023/07/25	3.2	36.57	0	0.00	36.90	3.2	139,896	0.00%
2023/07/24	8.7	36.67	6	36.63	36.75	2.7	139,784	0.00%
2023/07/21	39.2	37.71	14	37.15	37.10	25.2	139,327	0.02%
2023/07/20	28	36.99	28	37.25	37.55	0	138,483	0.00%
2023/07/19	22.4	36.50	11	36.59	36.10	11.4	136,849	0.01%
2023/07/18	154	36.78	164	37.41	37.40	-10	134,997	-0.01%	大買/大賣/
2023/07/17	1	36.95	16.2	36.95	37.05	-15.2	133,707	-0.01%
2023/07/14	80.6	37.47	71.4	37.80	37.05	9.2	132,464	0.01%
2023/07/13	54.7	39.83	5.4	41.01	39.75	49.3	128,916	0.04%
2023/07/12	12	40.82	15.5	40.95	40.90	-3.5	126,050	0.00%
2023/07/11	11	40.10	161	40.65	40.30	-150	124,580	-0.12%	大賣/鉅額交易
2023/07/10	187.3	39.83	9	39.75	39.70	178.3	123,196	0.14%	大買/鉅額交易
2023/07/07	11	40.08	25	39.97	39.80	-14	122,274	-0.01%
2023/07/06	20.8	39.45	35.4	39.36	39.80	-14.6	120,638	-0.01%
2023/07/05	111.1	41.78	87.5	40.45	40.00	23.6	118,877	0.02%	大買/
2023/07/04	7	40.19	2	40.65	40.20	5	114,639	0.00%
2023/07/03	5	40.12	10	39.91	40.10	-5	113,426	0.00%
2023/06/30	16.2	40.08	22	40.00	39.80	-5.8	111,771	-0.01%
2023/06/29	22.4	40.39	6	40.19	40.45	16.4	110,353	0.01%
2023/06/28	32	40.94	155.9	40.35	41.25	-123.9	108,199	-0.11%	大賣/鉅額交易
2023/06/27	54.6	39.41	45	39.90	39.20	9.6	105,885	0.01%
2023/06/26	60	40.47	28	40.91	41.35	32	102,709	0.03%
2023/06/21	7.1	40.08	25	39.89	40.45	-18	100,689	-0.02%
2023/06/20	29.9	40.43	199	39.95	39.85	-169.1	98,829	-0.17%	大賣/鉅額交易
2023/06/19	30.3	41.01	364	40.74	40.70	-333.7	96,875	-0.34%	大賣/鉅額交易
2023/06/16	583.5	41.07	1,085.5	40.38	40.20	-502.1	94,814	-0.53%	大買/大賣/鉅額交易
2023/06/15	1,175.3	41.10	212.1	40.92	41.35	963.2	90,125	1.07%	大買/大賣/鉅額交易
2023/06/14	2,002.1	38.23	1,883.2	39.29	39.65	118.9	82,366	0.14%	大買/大賣/鉅額交易
2023/06/13	45.5	36.12	22	36.03	36.20	23.5	76,265	0.03%
2023/06/12	32.2	34.24	68.1	35.02	34.85	-35.9	74,525	-0.05%
2023/06/09	53	36.41	27	35.97	35.85	26	73,552	0.04%
2023/06/08	51	35.68	7.6	35.81	35.90	43.4	72,502	0.06%
2023/06/07	22	35.68	22	36.07	35.60	0	71,507	0.00%
2023/06/06	20.6	36.28	75.1	36.05	35.85	-54.5	70,950	-0.08%
2023/06/05	41.2	35.72	81.1	35.47	35.55	-39.9	69,179	-0.06%
2023/06/02	65	36.18	82	36.40	36.45	-17	67,042	-0.03%
2023/06/01	22	35.04	71.3	35.36	36.00	-49.3	63,771	-0.08%
2023/05/31	16	33.94	33	34.00	33.95	-17	59,325	-0.03%
2023/05/30	33	34.10	42.2	33.92	33.55	-9.2	57,565	-0.02%
2023/05/29	44	33.55	33.8	33.44	33.60	10.2	55,237	0.02%
2023/05/26	34	32.31	24	32.31	32.30	10	51,682	0.02%
2023/05/25	45	31.34	38	31.49	31.55	7	49,054	0.01%
2023/05/24	34	30.79	22	30.95	31.00	12	47,021	0.03%
2023/05/23	22	30.88	36.5	30.69	30.35	-14.5	45,941	-0.03%
2023/05/22	29.3	30.12	52	30.12	30.70	-22.7	44,192	-0.05%
2023/05/19	27.8	29.50	193.9	29.55	29.60	-166.1	41,175	-0.40%	大賣/鉅額交易
2023/05/18	2.5	28.28	36	28.26	28.30	-33.5	38,279	-0.09%
2023/05/17	5	28.01	29	28.00	28.05	-24	37,791	-0.06%
2023/05/16	2.5	28.19	25	28.29	28.05	-22.5	37,987	-0.06%
2023/05/15	25	28.21	10.6	28.20	27.80	14.4	37,331	0.04%
2023/05/12	2.6	27.40	4	27.76	28.00	-1.4	37,146	0.00%
2023/05/11	43	28.00	19	28.20	27.65	24	36,393	0.07%
2023/05/10	17	28.14	33.7	28.12	28.00	-16.7	35,316	-0.05%
2023/05/09	0	0.00	2	27.20	27.15	-2	33,860	-0.01%
2023/05/08	0	0.00	3.2	27.31	27.20	-3.2	34,082	-0.01%
2023/05/04	11	26.95	0	0.00	26.95	11	35,153	0.03%
2023/05/03	6	27.12	6	27.08	27.10	0	36,710	0.00%
2023/05/02	0	0.00	4	26.93	27.05	-4	37,136	-0.01%
2023/04/27	0.1	26.50	3	26.48	26.35	-2.9	37,696	-0.01%
2023/04/26	6	25.54	0	0.00	25.55	6	37,400	0.02%
2023/04/25	3	25.80	0	0.00	25.65	3	37,844	0.01%
2023/04/24	0	0.00	2	26.10	25.95	-2	37,892	-0.01%
2023/04/21	5.2	26.19	2	26.10	26.00	3.2	38,839	0.01%
2023/04/20	2	26.43	1	26.35	26.25	1	38,808	0.00%
2023/04/19	3	26.65	1	26.70	26.65	2	38,802	0.01%
2023/04/18	5.1	26.70	0	0.00	26.65	5.1	38,736	0.01%
2023/04/17	2.6	27.09	0	0.00	27.05	2.6	38,771	0.01%
2023/04/14	11.2	27.28	2	27.48	27.30	9.2	38,614	0.02%
2023/04/13	5.3	27.31	6	27.51	27.25	-0.7	38,894	0.00%
2023/04/12	3	26.62	2.1	26.65	26.60	0.9	38,246	0.00%
2023/04/11	0.5	26.80	1	26.80	26.80	-0.5	38,461	0.00%
2023/04/10	10.1	26.55	0	0.00	26.55	10.1	38,782	0.03%
2023/04/07	0	0.00	0	26.70	26.50	0	40,130	0.00%
2023/04/06	6	26.53	1	26.45	26.45	5	40,482	0.01%
2023/03/31	0	27.00	1	27.00	26.85	-1	40,614	0.00%
2023/03/30	1	27.00	1	26.96	27.00	0	41,445	0.00%
2023/03/28	12	26.95	4	27.05	26.70	8	41,740	0.02%
2023/03/27	0	0.00	0.1	26.65	26.60	-0.1	41,880	0.00%
2023/03/24	2.1	26.62	2	26.50	26.40	0.1	42,583	0.00%
2023/03/23	1.3	26.71	6	26.84	26.60	-4.7	43,448	-0.01%
2023/03/22	3	26.60	0	0.00	26.60	3	43,569	0.01%
2023/03/21	0.6	26.40	3	26.27	26.15	-2.4	43,636	-0.01%
2023/03/20	2	26.20	0	0.00	26.20	2	43,926	0.00%
2023/03/17	7	25.94	1	26.10	26.10	6	44,419	0.01%
2023/03/16	20.4	26.02	1	25.85	25.75	19.4	44,575	0.04%
2023/03/15	11	26.80	7	26.94	26.70	4	44,489	0.01%
2023/03/14	44.7	26.97	74	26.69	26.50	-29.3	45,546	-0.06%
2023/03/13	5.6	27.48	1	27.40	27.80	4.6	45,381	0.01%
2023/03/10	12	27.80	1.4	27.88	27.70	10.6	45,249	0.02%
2023/03/09	180	28.51	35	28.62	28.75	145	44,861	0.32%	大買/鉅額交易
2023/03/08	3	28.17	1.5	28.27	28.30	1.5	45,229	0.00%
2023/03/07	1	28.30	0	0.00	28.30	1	47,061	0.00%
2023/03/06	9	28.38	0	0.00	28.30	9	47,196	0.02%
2023/03/03	3	28.38	0	0.00	28.35	3	47,463	0.01%
2023/03/02	0	0.00	1	28.40	28.30	-1	47,514	0.00%
2023/03/01	10.5	28.04	0	0.00	28.05	10.5	47,400	0.02%
2023/02/24	3	28.38	2	28.35	28.30	1	47,038	0.00%
2023/02/23	4	28.59	2	28.68	28.55	2	46,949	0.00%
2023/02/22	24	28.46	0	0.00	28.50	24	47,364	0.05%
2023/02/21	22	29.14	5	29.45	28.90	17	46,997	0.04%
2023/02/20	34	29.99	24.6	30.10	29.60	9.4	46,359	0.02%
2023/02/17	9.6	29.60	18	29.59	29.30	-8.4	45,261	-0.02%
2023/02/16	61	29.65	436	29.79	29.70	-375	44,632	-0.84%	大賣/鉅額交易
2023/02/15	13	28.72	0	0.00	28.50	13	42,653	0.03%
2023/02/14	38	28.75	107	28.88	28.85	-69	42,477	-0.16%	大賣/
2023/02/13	56.1	28.38	0	0.00	28.20	56.1	42,233	0.13%
2023/02/10	9.4	28.45	6	28.57	28.45	3.4	43,516	0.01%
2023/02/09	0.5	29.15	0	0.00	29.05	0.5	44,094	0.00%
2023/02/08	378	29.05	0	0.00	29.10	378	44,902	0.84%	大買/鉅額交易
2023/02/07	0.2	29.35	0	0.00	29.20	0.2	44,953	0.00%
2023/02/06	0	0.00	3	29.45	29.45	-3	44,848	-0.01%
2023/02/03	11	29.53	9	29.52	29.30	2	44,870	0.00%
2023/02/02	39.2	29.57	16	29.35	29.35	23.2	44,917	0.05%
2023/02/01	18	29.84	15.2	29.79	29.95	2.8	44,696	0.01%
2023/01/31	5.2	29.07	11	29.14	29.00	-5.8	43,648	-0.01%
2023/01/30	0	0.00	2.5	28.87	28.90	-2.5	43,543	-0.01%
2023/01/17	1.2	28.23	0	0.00	28.40	1.2	43,399	0.00%
2023/01/16	4.3	28.53	2	28.45	28.50	2.3	43,402	0.01%
2023/01/13	6	28.66	9	28.67	28.65	-3	43,940	-0.01%
2023/01/12	6	28.43	7	28.53	28.35	-1	44,024	0.00%
2023/01/11	6	28.78	75	29.01	28.35	-69	44,394	-0.16%
2023/01/09	0	0.00	20	28.29	28.30	-20	46,172	-0.04%
2023/01/04	1	28.20	0	0.00	28.20	1	51,783	0.00%
2023/01/03	2	27.60	3.3	27.61	28.15	-1.3	52,440	0.00%
2022/12/30	53	28.30	0	0.00	28.15	53	52,944	0.10%
2022/12/29	0.2	27.95	0	0.00	28.15	0.2	53,529	0.00%
2022/12/28	15.3	28.44	14	28.25	28.20	1.3	53,881	0.00%
2022/12/27	18.3	29.20	19	29.16	28.45	-0.8	54,409	0.00%
2022/12/26	5	28.52	8	28.49	28.15	-3	53,802	-0.01%
2022/12/23	7.2	28.10	10	28.00	28.10	-2.8	55,178	-0.01%
2022/12/22	28	28.33	29.3	28.45	28.70	-1.3	56,577	0.00%
2022/12/20	0	0.00	0.3	27.25	27.05	-0.3	61,158	0.00%
2022/12/19	3	28.20	1	27.95	27.95	2	61,954	0.00%
2022/12/16	6.3	28.73	2	28.63	28.60	4.3	64,207	0.01%
2022/12/15	20	28.69	2	28.68	28.75	18	67,528	0.03%
2022/12/13	6	28.23	1	27.75	27.75	5	69,617	0.01%
2022/12/12	2	28.30	3	28.28	28.05	-1	70,120	0.00%
2022/12/09	0	0.00	6	28.43	28.35	-6	70,747	-0.01%
2022/12/08	2	28.00	2	27.90	28.05	0	70,674	0.00%
2022/12/07	4	27.94	0	0.00	28.00	4	70,633	0.01%
2022/12/06	10.3	28.46	7	27.89	27.80	3.3	70,668	0.00%
2022/12/05	30	28.36	39.6	28.38	28.40	-9.5	70,019	-0.01%
2022/12/02	0	0.00	1	27.90	27.60	-1	69,224	0.00%
2022/12/01	20.6	27.63	0	0.00	27.80	20.6	69,356	0.03%
2022/11/30	10	27.83	2.3	27.87	27.95	7.7	69,041	0.01%
2022/11/29	1.1	27.65	28	27.02	28.30	-26.9	68,147	-0.04%
2022/11/28	4	26.13	3.4	26.13	26.25	0.6	67,058	0.00%
2022/11/25	0	26.55	11	26.61	26.05	-11	67,650	-0.02%
2022/11/24	20	26.23	0	0.00	26.15	20	68,509	0.03%
2022/11/23	1	26.10	1	26.05	26.05	0	68,800	0.00%
2022/11/22	0	0.00	2	25.70	25.70	-2	70,333	0.00%
2022/11/21	4	25.73	3	25.98	25.75	1	73,699	0.00%
2022/11/18	3.2	26.45	53	26.50	26.25	-49.8	73,689	-0.07%
2022/11/17	2.1	25.88	1	25.95	25.95	1.1	73,278	0.00%
2022/11/15	1	26.05	0.4	26.15	26.05	0.6	73,378	0.00%
2022/11/14	2.1	25.98	2	26.05	26.05	0.1	73,582	0.00%
2022/11/11	5.3	26.22	10.1	26.20	25.70	-4.8	73,390	-0.01%
2022/11/10	1	25.45	0	0.00	25.50	1	73,202	0.00%
2022/11/08	62.1	25.76	10.3	25.73	25.40	51.8	73,733	0.07%
2022/11/07	4.3	24.43	2	24.35	24.50	2.3	72,819	0.00%
2022/11/04	2	24.38	7.5	24.56	25.00	-5.5	72,333	-0.01%
2022/11/03	2	23.40	10	23.40	23.35	-8	71,899	-0.01%
2022/11/02	4	23.80	13	23.84	23.75	-9	72,104	-0.01%
2022/11/01	3	23.27	4	23.63	23.85	-1	72,271	0.00%
2022/10/31	5	23.70	15	23.45	23.40	-10	72,665	-0.01%
2022/10/28	34.5	24.15	1.6	24.28	23.65	32.9	73,739	0.04%
2022/10/27	2	23.20	10	23.51	23.75	-8	73,993	-0.01%
2022/10/26	11	23.01	14	22.94	22.90	-3	74,386	0.00%
2022/10/25	7	23.39	8	23.19	23.10	-1	74,883	0.00%
2022/10/24	4.3	23.76	3	23.65	23.40	1.3	75,085	0.00%
2022/10/21	26.3	23.61	15	23.54	23.15	11.3	75,819	0.01%
2022/10/20	8	23.28	8	23.33	23.50	0	75,858	0.00%
2022/10/19	8	24.33	8	24.28	24.10	0	75,776	0.00%
2022/10/18	48	24.47	28	24.36	24.30	20	75,727	0.03%
2022/10/17	2	23.75	9	23.60	24.25	-7	75,545	-0.01%
2022/10/14	62.2	24.39	76	24.70	24.35	-13.8	75,165	-0.02%
2022/10/13	20	25.25	50	27.65	25.15	-30	73,789	-0.04%
2022/10/12	2	27.90	2	28.40	27.90	0	74,013	0.00%
2022/10/11	3.1	28.12	41	28.70	28.10	-37.9	74,680	-0.05%
2022/10/07	18	28.85	16	29.23	29.15	2	75,082	0.00%
2022/10/06	53	28.07	29	28.29	28.60	24	75,752	0.03%
2022/10/05	15.1	27.87	13	27.98	27.85	2.1	78,491	0.00%
2022/10/04	5	28.04	0.2	28.15	27.90	4.8	79,377	0.01%
2022/10/03	1.1	28.26	14	28.11	28.00	-12.9	79,710	-0.02%
2022/09/30	18	27.59	7.1	27.74	28.20	10.9	80,772	0.01%
2022/09/29	32.5	28.83	33	28.70	28.80	-0.5	81,050	0.00%
2022/09/28	61.4	28.68	60	28.31	27.90	1.4	80,807	0.00%
2022/09/27	110.5	31.03	10.2	30.33	31.00	100.3	79,397	0.13%	大買/
2022/09/26	14.1	31.94	14.1	31.80	31.85	0	79,096	0.00%
2022/09/23	24.5	33.17	3.1	33.06	32.75	21.4	80,227	0.03%
2022/09/22	35.2	35.22	23.3	34.77	33.90	11.8	79,488	0.01%
2022/09/21	4	34.85	6	34.93	35.10	-2	76,689	0.00%
2022/09/20	37.3	35.07	98.5	34.94	35.10	-61.2	76,762	-0.08%
2022/09/19	8	34.00	8	34.14	33.95	0	76,251	0.00%
2022/09/16	1	33.80	2	34.10	33.95	-1	77,260	0.00%
2022/09/15	0	0.00	3	34.00	33.75	-3	78,936	0.00%
2022/09/14	7	33.04	6	33.25	33.45	1	82,255	0.00%
2022/09/13	3	33.87	0	0.00	33.85	3	84,598	0.00%
2022/09/12	2	33.93	28.1	34.08	33.90	-26.1	86,097	-0.03%
2022/09/08	0	0.00	3	33.02	33.15	-3	89,164	0.00%
2022/09/07	2	32.20	0	0.00	32.20	2	90,172	0.00%
2022/09/06	0.3	32.85	8	33.21	32.70	-7.8	90,728	-0.01%
2022/09/05	2	32.75	7	32.60	32.60	-5	92,084	-0.01%
2022/09/02	33	33.13	2	33.93	32.80	31	93,294	0.03%
2022/09/01	5	33.50	5	33.85	33.65	0	94,256	0.00%
2022/08/31	3	33.33	45.1	33.86	33.75	-42.1	94,305	-0.04%
2022/08/30	2	33.03	7.1	33.10	33.00	-5.1	94,290	-0.01%
2022/08/29	26	32.90	4	32.89	32.60	22	95,204	0.02%
2022/08/26	185	33.47	228.7	33.85	34.15	-43.7	95,233	-0.05%	大買/大賣/
2022/08/25	1.2	32.06	0	0.00	31.85	1.2	94,523	0.00%
2022/08/24	1	31.95	0	0.00	31.55	1	95,461	0.00%
2022/08/23	3	31.85	0	0.00	31.80	3	100,430	0.00%
2022/08/19	5	31.78	0	0.00	31.70	5	103,937	0.00%
2022/08/18	2	32.18	2	32.20	32.30	0	105,384	0.00%
2022/08/17	0	0.00	6	32.33	32.20	-6	107,044	-0.01%
2022/08/16	2	31.95	7	32.06	32.10	-5	107,782	0.00%
2022/08/15	1	31.50	1	31.60	31.60	0	108,796	0.00%
2022/08/12	2	31.58	2	31.85	31.75	0	109,850	0.00%
2022/08/11	4	31.96	4	32.05	31.95	0	112,567	0.00%
2022/08/10	1	31.65	3	31.82	31.65	-2	113,440	0.00%
2022/08/09	10	31.70	9	31.77	31.60	1	114,936	0.00%
2022/08/08	2	31.10	9	31.56	31.65	-7	116,329	-0.01%
2022/08/05	4	31.31	25	31.57	31.70	-21	119,333	-0.02%
2022/08/04	11.5	29.61	4	29.88	30.55	7.5	123,675	0.01%
2022/08/03	22.2	30.88	4	30.99	30.75	18.2	124,038	0.01%
2022/08/02	14	31.90	33	31.95	31.55	-19	124,855	-0.02%
2022/08/01	9	33.27	0	0.00	32.95	9	125,884	0.01%
2022/07/29	1.1	33.90	2	34.00	33.90	-0.9	126,359	0.00%
2022/07/28	3.2	33.66	1	34.50	33.60	2.2	127,707	0.00%
2022/07/27	2	34.05	3	34.13	34.30	-1	128,412	0.00%
2022/07/26	5	33.93	12	34.18	33.80	-7	130,003	-0.01%
2022/07/25	7	33.69	5	33.92	33.95	2	132,455	0.00%
2022/07/22	7	34.09	9	34.11	34.15	-2	133,787	0.00%
2022/07/21	15	34.45	20	34.31	34.25	-5	136,095	0.00%
2022/07/20	23	34.42	22.2	34.21	34.00	0.8	138,831	0.00%
2022/07/19	11.2	33.53	48	33.89	34.15	-36.8	139,958	-0.03%
2022/07/18	21	33.04	18	33.13	33.15	3	140,182	0.00%
2022/07/15	34	32.45	46	32.42	32.35	-12	140,536	-0.01%
2022/07/14	61.1	32.89	42	33.03	32.90	19.1	142,385	0.01%
2022/07/13	105	33.33	146.5	33.26	33.00	-41.5	143,843	-0.03%	大買/大賣/
2022/07/12	80	31.71	75	31.45	31.65	5	144,495	0.00%
2022/07/11	23	32.56	38.2	32.48	32.80	-15.2	147,671	-0.01%
2022/07/08	68	32.73	72.1	32.35	32.10	-4.1	154,058	0.00%
2022/07/07	87.2	31.55	98	31.89	32.40	-10.8	161,643	-0.01%
2022/07/06	41	31.87	45	31.79	31.60	-4	163,831	0.00%
2022/07/05	72	31.79	66	31.86	32.30	6	165,592	0.00%
2022/07/04	1	30.85	45	30.79	31.05	-44	166,621	-0.03%
2022/07/01	65.1	30.75	82	30.14	29.75	-16.9	168,453	-0.01%
2022/06/30	60.1	31.66	44.1	31.75	31.65	16	168,841	0.01%
2022/06/29	27	31.36	27	31.42	31.60	0	168,883	0.00%
2022/06/28	26	30.80	25	31.00	31.20	1	169,130	0.00%
2022/06/27	48	31.34	45.1	31.18	31.20	2.9	169,867	0.00%
2022/06/24	53.3	30.59	34	30.31	30.30	19.3	170,737	0.01%
2022/06/23	62	30.64	41	30.81	30.35	21	169,859	0.01%
2022/06/22	116.3	31.69	110	31.93	31.75	6.3	169,261	0.00%	大買/大賣/
2022/06/21	152.1	31.26	199	30.36	31.55	-47	167,962	-0.03%	大買/大賣/
2022/06/20	28	29.24	21	29.67	28.70	7	167,436	0.00%
2022/06/17	114.4	29.82	21.2	29.76	29.90	93.3	168,281	0.06%	大買/
2022/06/16	24	32.20	18	32.88	31.45	6	167,078	0.00%
2022/06/15	11	32.35	26	32.43	32.10	-15	169,917	-0.01%
2022/06/14	29	32.00	24	31.97	32.35	5	175,565	0.00%
2022/06/13	54.5	33.02	34	32.94	32.65	20.5	177,186	0.01%
2022/06/10	62	33.37	47	33.31	32.85	15	178,491	0.01%
2022/06/09	10.1	33.65	5	33.91	34.15	5.1	178,212	0.00%
2022/06/08	40	33.78	38	33.94	33.85	2	179,405	0.00%
2022/06/07	62.5	34.41	107	34.31	34.10	-44.5	182,089	-0.02%	大賣/
2022/06/06	45	35.00	8	34.84	34.90	37	183,639	0.02%
2022/06/02	14	35.19	70.2	35.22	35.50	-56.2	186,884	-0.03%
2022/06/01	19.1	34.27	159	34.31	34.20	-140	188,957	-0.07%	大賣/鉅額交易
2022/05/31	149.2	34.11	140	34.34	34.10	9.2	191,612	0.00%	大買/大賣/
2022/05/30	206.1	33.88	38.1	34.10	34.20	168	191,231	0.09%	大買/鉅額交易
2022/05/27	29.1	33.41	120	32.94	32.90	-90.9	193,703	-0.05%	大賣/
2022/05/26	206.2	33.38	95	32.96	32.85	111.2	196,971	0.06%	大買/鉅額交易
2022/05/25	56	32.88	48.4	33.02	33.55	7.6	201,732	0.00%
2022/05/24	61.1	32.51	43	32.03	31.95	18.1	209,891	0.01%
2022/05/23	59.7	32.14	63	32.13	32.35	-3.3	216,163	0.00%
2022/05/20	16	30.91	231	30.74	30.70	-215	221,814	-0.10%	大賣/鉅額交易
2022/05/19	285.5	30.38	19	30.31	30.75	266.5	226,788	0.12%	大買/鉅額交易
2022/05/18	88.3	32.24	77	32.32	31.75	11.3	234,923	0.00%
2022/05/17	103	31.96	104	31.70	31.80	-1	243,387	0.00%	大買/大賣/
2022/05/16	46	31.72	54	31.91	32.25	-8	247,932	0.00%
2022/05/13	111.5	31.63	88	31.69	31.80	23.5	253,732	0.01%	大買/
2022/05/12	70.6	33.13	116	33.60	31.15	-45.4	254,671	-0.02%	大賣/
2022/05/11	32.2	35.04	19	34.63	34.55	13.2	254,975	0.01%
2022/05/10	29	34.88	58.3	34.90	35.70	-29.3	257,234	-0.01%
2022/05/09	42	35.77	30	35.49	35.00	12	259,304	0.00%
2022/05/06	11	35.65	9	35.84	36.20	2	260,951	0.00%
2022/05/05	39	35.98	156	36.22	35.90	-117	261,435	-0.04%	大賣/鉅額交易
2022/05/04	172	35.71	86.1	35.88	35.70	85.9	259,883	0.03%	大買/
2022/05/03	54	35.81	37.1	35.85	35.50	16.9	258,777	0.01%
2022/04/29	83	35.50	278.3	35.36	35.65	-195.3	257,165	-0.08%	大賣/鉅額交易
2022/04/28	201	34.20	23	34.66	33.75	178	254,926	0.07%	大買/鉅額交易
2022/04/27	26.1	34.09	51	34.03	34.60	-24.9	253,462	-0.01%
2022/04/26	137.3	35.91	233	36.39	35.05	-95.7	251,105	-0.04%	大買/大賣/
2022/04/25	68	35.23	58	35.29	36.25	10	247,302	0.00%
2022/04/22	71.5	35.81	57.4	35.72	36.15	14.1	244,832	0.01%
2022/04/21	8.5	35.34	7.2	35.33	35.65	1.3	243,174	0.00%
2022/04/20	46.1	35.72	190	35.98	34.80	-143.9	242,518	-0.06%	大賣/鉅額交易
2022/04/19	302.8	35.55	45.2	35.47	35.35	257.6	240,763	0.11%	大買/鉅額交易
2022/04/18	46.5	35.02	68.5	34.85	34.45	-22	238,385	-0.01%
2022/04/15	120.4	36.80	70	36.53	36.30	50.4	235,455	0.02%	大買/
2022/04/14	341.3	36.34	373.2	36.57	37.35	-31.9	233,728	-0.01%	大買/大賣/
2022/04/13	142	35.84	119	35.78	35.25	23	227,102	0.01%	大買/大賣/
2022/04/12	95	33.71	117	33.80	34.10	-22	218,849	-0.01%	大賣/
2022/04/11	96	33.42	63.2	33.41	33.65	32.8	215,853	0.02%
2022/04/08	66.2	33.53	114	33.39	33.75	-47.8	214,422	-0.02%	大賣/
2022/04/07	24.3	33.36	35	32.98	32.00	-10.7	212,367	-0.01%
2022/04/06	82	33.23	585	33.31	34.20	-503	209,863	-0.24%	大賣/鉅額交易
2022/04/01	110	32.33	147	32.80	33.00	-37	207,903	-0.02%	大買/大賣/
2022/03/31	2.5	32.31	37	33.02	32.25	-34.5	207,130	-0.02%
2022/03/30	23	32.82	31	32.93	32.20	-8	207,403	0.00%
2022/03/29	43.8	32.51	25.2	32.87	32.30	18.6	206,220	0.01%
2022/03/28	54.2	31.25	8	30.33	31.25	46.2	204,369	0.02%
2022/03/25	19	31.19	9	31.26	31.00	10.1	204,483	0.00%
2022/03/24	73.7	31.50	65	31.46	31.55	8.7	203,698	0.00%
2022/03/23	43.5	32.78	87.6	32.74	32.45	-44.1	202,526	-0.02%
2022/03/22	55.2	32.20	60	32.21	32.20	-4.8	202,413	0.00%
2022/03/21	19.1	33.43	117.4	33.64	33.05	-98.3	201,588	-0.05%	大賣/
2022/03/18	128.2	33.39	448.1	33.72	33.50	-319.9	202,480	-0.16%	大買/大賣/鉅額交易
2022/03/17	247	32.96	232	33.11	33.55	15	202,948	0.01%	大買/大賣/
2022/03/16	53.2	30.37	69	30.59	31.00	-15.9	202,345	-0.01%
2022/03/15	81	30.23	84	30.28	29.50	-3	206,672	0.00%
2022/03/14	60.2	29.90	34	30.25	29.60	26.2	208,853	0.01%
2022/03/11	31	29.82	34.5	29.81	30.25	-3.5	211,975	0.00%
2022/03/10	48.2	29.94	37	30.21	29.80	11.2	211,938	0.01%
2022/03/09	146	28.63	102	28.68	28.30	44	210,120	0.02%	大買/大賣/
2022/03/08	143.2	28.71	133	28.61	27.95	10.2	209,391	0.00%	大買/大賣/
2022/03/07	88.1	30.23	59.3	30.20	29.80	28.8	206,618	0.01%
2022/03/04	90.3	32.63	115	32.67	32.05	-24.7	205,273	-0.01%	大賣/
2022/03/03	98	32.72	79	32.73	32.70	19	206,153	0.01%
2022/03/02	365.5	31.47	99	31.34	31.40	266.5	207,895	0.13%	大買/鉅額交易
2022/03/01	129.2	32.33	101.2	32.23	32.10	28.1	209,268	0.01%	大買/大賣/
2022/02/25	435	33.82	187.1	33.79	32.25	247.9	209,948	0.12%	大買/大賣/鉅額交易
2022/02/24	730.5	33.53	341	32.93	33.00	389.5	206,874	0.19%	大買/大賣/鉅額交易
2022/02/23	243	33.39	275.6	33.64	35.50	-32.6	200,874	-0.02%	大買/大賣/
2022/02/22	175.2	32.58	213.4	32.32	32.95	-38.2	197,493	-0.02%	大買/大賣/
2022/02/21	170.6	33.31	150	33.09	32.40	20.6	194,400	0.01%	大買/大賣/
2022/02/18	335	34.86	280.7	34.89	35.00	54.3	194,210	0.03%	大買/大賣/
2022/02/17	151	33.30	181.3	33.34	34.80	-30.3	193,957	-0.02%	大買/大賣/
2022/02/16	197	32.24	145.1	32.17	31.65	51.9	187,954	0.03%	大買/大賣/
2022/02/15	290.1	30.85	345.5	30.91	31.25	-55.4	186,760	-0.03%	大買/大賣/
2022/02/14	264.3	29.44	223	29.46	29.10	41.3	185,349	0.02%	大買/大賣/
2022/02/11	84	29.66	127.8	29.85	30.15	-43.8	187,608	-0.02%	大賣/
2022/02/10	38.2	28.89	51	28.83	28.85	-12.8	187,661	-0.01%
2022/02/09	50.1	28.26	39.1	28.36	28.40	11	188,780	0.01%
2022/02/08	221.1	27.26	202	27.46	27.35	19.1	186,505	0.01%	大買/大賣/
2022/02/07	22.3	25.77	23	26.05	26.40	-0.7	185,701	0.00%
2022/01/26	3	23.97	2	24.08	24.00	1	185,914	0.00%
2022/01/25	2	23.78	3	23.90	23.55	-1	188,781	0.00%
2022/01/24	3	23.87	18	23.79	24.35	-15	190,016	-0.01%
2022/01/21	3	24.35	3	24.40	24.35	0	189,644	0.00%
2022/01/20	3	25.03	62	25.10	25.30	-59	189,245	-0.03%
2022/01/19	9	25.22	0	0.00	25.10	9	188,848	0.00%
2022/01/18	6	25.81	1	25.60	25.60	5	188,171	0.00%
2022/01/17	15	25.86	7	25.11	25.90	8	187,860	0.00%
2022/01/14	2	25.45	44	25.42	25.45	-42	187,499	-0.02%
2022/01/13	19	25.04	4.2	25.32	25.10	14.8	186,821	0.01%
2022/01/12	28.2	25.65	85	25.72	25.30	-56.8	185,939	-0.03%
2022/01/11	4.9	26.13	1	26.35	26.15	3.9	185,300	0.00%
2022/01/10	51.1	26.49	8	26.73	26.25	43.1	184,687	0.02%
2022/01/07	101	26.79	100	26.85	27.00	1	183,612	0.00%	大買/
2022/01/06	6	27.43	2	27.23	27.30	4	181,086	0.00%
2022/01/05	8	27.51	16	27.65	27.30	-8	180,570	0.00%
2022/01/04	26	26.68	43	27.09	27.25	-17	179,822	-0.01%
2022/01/03	29	27.15	7	27.09	26.85	22	178,680	0.01%
2021/12/30	6	27.70	11	27.68	27.95	-5	177,148	0.00%
2021/12/29	40.2	27.61	55	27.79	27.25	-14.8	176,277	-0.01%
2021/12/28	15	27.42	3.2	27.46	27.40	11.8	175,596	0.01%
2021/12/27	4.2	27.00	14.2	27.14	27.40	-10	176,831	-0.01%
2021/12/24	34.2	27.07	29.3	27.47	26.80	4.8	176,270	0.00%
2021/12/23	0.2	26.80	1	27.00	26.60	-0.8	174,968	0.00%
2021/12/22	16	26.78	5	26.85	26.60	11	174,588	0.01%
2021/12/21	35.3	26.67	26	26.78	26.75	9.3	174,222	0.01%
2021/12/20	11	26.91	16	27.05	27.25	-5	173,434	0.00%
2021/12/17	22	26.66	13	26.62	26.40	9	172,341	0.01%
2021/12/16	28	26.80	8	27.11	26.80	20	171,136	0.01%
2021/12/15	72	26.79	86	26.93	27.25	-14	169,131	-0.01%
2021/12/14	29	26.53	325	26.36	26.20	-296	167,078	-0.18%	大賣/鉅額交易
2021/12/13	362	28.37	438	27.94	27.60	-76	163,366	-0.05%	大買/大賣/
2021/12/10	585.3	29.71	1,006.7	29.34	29.30	-421.5	158,566	-0.27%	大買/大賣/鉅額交易
2021/12/09	1,158.4	29.46	264	29.99	30.10	894.4	152,589	0.59%	大買/大賣/鉅額交易
2021/12/08	66	27.92	84	28.43	28.65	-18	144,806	-0.01%
2021/12/07	25	26.87	61.7	27.12	27.90	-36.7	139,757	-0.03%
2021/12/06	3	25.85	20.6	26.09	26.20	-17.6	135,361	-0.01%
2021/12/03	8	25.53	39	25.83	25.15	-31	133,389	-0.02%
2021/12/02	19	24.80	2	25.28	25.00	17	131,359	0.01%
2021/12/01	40	24.70	41	25.15	25.85	-1	129,445	0.00%
2021/11/30	122	25.67	109	25.91	25.20	13	127,572	0.01%	大買/大賣/
2021/11/29	98.4	23.84	94	23.94	23.75	4.4	124,348	0.00%
2021/11/26	95.5	26.57	18.5	26.53	25.85	77	119,821	0.06%
2021/11/25	182	28.73	250.9	28.48	28.70	-68.9	113,469	-0.06%	大買/大賣/
2021/11/24	118.3	26.96	58.2	27.16	28.35	60.2	107,192	0.06%	大買/
2021/11/23	51.2	26.22	31	26.47	25.80	20.2	101,841	0.02%
2021/11/22	32	26.78	56	27.40	26.40	-24	98,347	-0.02%
2021/11/19	84.6	27.79	77.8	27.42	27.20	6.8	94,565	0.01%
2021/11/18	56.7	28.27	41.4	28.42	28.30	15.3	91,015	0.02%
2021/11/17	86.5	28.41	130	28.62	29.25	-43.5	87,888	-0.05%	大賣/
2021/11/16	118	28.12	1,504.5	28.16	28.00	-1,386.4	81,996	-1.69%	大買/大賣/鉅額交易
2021/11/15	1,185.4	26.18	3,039.1	26.51	26.75	-1,853.7	71,339	-2.60%	大買/大賣/鉅額交易
2021/11/12	3,229	26.59	201.3	26.25	26.40	3,027.7	68,470	4.42%	大買/大賣/鉅額交易
2021/11/11	246.2	26.92	892.1	26.88	27.10	-645.9	63,481	-1.02%	大買/大賣/鉅額交易
2021/11/10	1,737.3	25.14	1,007	25.66	25.75	730.3	57,761	1.26%	大買/大賣/鉅額交易
2021/11/09	58	24.14	65.3	24.37	24.95	-7.3	52,564	-0.01%
2021/11/08	21	22.72	66	22.98	23.50	-45	47,885	-0.09%
2021/11/05	2	21.20	42	21.67	21.60	-40	43,970	-0.09%
2021/11/04	27	21.84	30.3	21.54	21.00	-3.3	45,051	-0.01%
2021/11/03	30	20.81	56	20.94	20.70	-26	43,869	-0.06%
2021/11/02	48.3	20.59	169.5	20.82	20.50	-121.2	42,033	-0.29%	大賣/鉅額交易
2021/11/01	102	19.58	16.5	19.82	19.65	85.5	39,051	0.22%	大買/
2021/10/29	2	18.60	9	18.88	18.85	-7	37,220	-0.02%
2021/10/28	10	18.30	10.1	18.70	18.60	-0.1	36,898	0.00%
2021/10/27	1	18.20	0	0.00	18.15	1	36,640	0.00%
2021/10/26	0	0.00	1	18.30	18.30	-1	36,933	0.00%
2021/10/21	0	0.00	2	18.70	18.40	-2	38,612	-0.01%
2021/10/20	0	0.00	1	18.95	18.65	-1	39,060	0.00%
2021/10/19	2	18.75	22	18.95	18.90	-20	39,864	-0.05%
2021/10/18	3	18.48	0	0.00	18.55	3	39,850	0.01%
2021/10/15	0	0.00	3	18.50	18.50	-3	40,834	-0.01%
2021/10/14	5	18.25	0	0.00	18.20	5	41,232	0.01%
2021/10/13	10	18.75	2	18.70	18.70	8	41,310	0.02%
2021/10/12	0	0.00	1	18.30	18.30	-1	41,430	0.00%
2021/10/08	3	18.20	1	18.30	18.35	2	42,155	0.00%
2021/10/07	0	0.00	1	18.35	18.25	-1	43,612	0.00%
2021/10/06	99.5	18.43	2	18.30	18.20	97.5	45,350	0.21%
2021/10/05	9	18.38	19	18.40	18.70	-10	46,385	-0.02%
2021/10/04	38	19.27	38	18.57	18.50	0	46,682	0.00%
2021/10/01	0	0.00	6	18.73	18.50	-6	45,616	-0.01%
2021/09/30	0	0.00	8	19.05	18.90	-8	46,679	-0.02%
2021/09/29	1	18.50	1.2	18.56	18.60	-0.2	47,131	0.00%
2021/09/28	6	18.47	0.5	18.55	18.60	5.5	47,740	0.01%
2021/09/24	0.1	18.10	4	17.91	17.90	-4	50,002	-0.01%
2021/09/23	0	0.00	3	17.35	17.65	-3	50,895	-0.01%
2021/09/22	4	17.13	0	0.00	17.15	4	52,750	0.01%
2021/09/17	0.3	17.55	1	17.60	17.55	-0.8	54,859	0.00%
2021/09/16	2	17.35	0	0.00	17.35	2	57,256	0.00%
2021/09/15	0.6	17.53	0	0.00	17.35	0.6	59,561	0.00%
2021/09/13	2	17.70	4	17.80	17.70	-2	73,236	0.00%
2021/09/10	6	17.53	0	0.00	17.80	6	80,826	0.01%
2021/09/09	5	17.40	1	17.80	17.30	4	82,756	0.00%
2021/09/08	1	18.05	0	0.00	17.80	1	83,818	0.00%
2021/09/07	1	17.90	19	17.93	17.90	-18	85,646	-0.02%
2021/09/06	20.1	17.74	0	0.00	17.70	20.1	87,128	0.02%
2021/09/03	2.1	18.25	0	0.00	18.20	2.1	89,262	0.00%
2021/09/02	0	0.00	9	18.54	18.45	-9	91,633	-0.01%
2021/09/01	1	18.70	1	18.85	18.85	0	94,140	0.00%
2021/08/31	1	19.20	2	19.20	19.20	-1	98,050	0.00%
2021/08/30	3.2	19.13	32.1	19.05	19.00	-28.9	102,615	-0.03%
2021/08/27	0	0.00	10	18.98	19.05	-10	113,704	-0.01%
2021/08/25	4	18.68	2	18.60	18.95	2	116,884	0.00%
2021/08/24	3	18.87	3.2	18.73	18.65	-0.2	117,844	0.00%
2021/08/23	32	18.99	16.3	18.93	19.10	15.7	118,241	0.01%
2021/08/20	5	18.07	0	0.00	18.05	5	120,353	0.00%
2021/08/19	10	18.85	11	18.63	18.35	-1	123,086	0.00%
2021/08/18	23.2	17.84	8	18.33	18.50	15.2	122,758	0.01%
2021/08/17	5.2	18.30	1	18.20	18.35	4.2	122,033	0.00%
2021/08/16	2.1	18.45	3	18.43	18.20	-1	122,294	0.00%
2021/08/13	27	19.44	27	18.96	18.80	0	122,098	0.00%
2021/08/12	0	0.00	3	19.03	18.75	-3	121,341	0.00%
2021/08/11	10.2	18.76	6	18.82	18.45	4.2	121,801	0.00%
2021/08/10	37	19.21	23	19.28	19.40	14	121,967	0.01%
2021/08/09	35	19.22	53.1	19.65	20.00	-18.1	120,625	-0.01%
2021/08/06	8	18.38	0	0.00	18.20	8	120,024	0.01%
2021/08/05	1	18.16	2	18.30	18.15	-1	122,038	0.00%
2021/08/04	0.1	18.25	0	0.00	18.20	0.1	123,277	0.00%
2021/08/03	2	18.33	13	18.20	18.15	-11	125,381	-0.01%
2021/08/02	6	18.19	3.3	18.09	18.50	2.7	126,728	0.00%
2021/07/30	5.3	18.63	2.3	18.77	18.25	3	128,275	0.00%
2021/07/29	1.1	18.60	8	18.89	18.95	-7	129,505	-0.01%
2021/07/28	12.1	18.40	4	18.53	18.50	8.1	130,901	0.01%
2021/07/27	4	19.00	6.5	19.42	18.90	-2.5	133,244	0.00%
2021/07/26	2.5	19.13	5	19.15	18.80	-2.6	133,790	0.00%
2021/07/23	5.1	18.96	38	18.98	19.10	-32.9	134,889	-0.02%
2021/07/22	7.5	18.04	17	18.05	18.00	-9.5	137,925	-0.01%
2021/07/21	18.6	18.57	8	18.07	18.10	10.6	139,472	0.01%
2021/07/20	10	18.71	6	18.70	18.65	4	140,025	0.00%
2021/07/19	14.6	19.21	50	19.10	19.20	-35.5	142,805	-0.02%
2021/07/16	21	19.20	0	0.00	19.10	21	149,363	0.01%
2021/07/15	34.5	19.18	3	19.10	19.55	31.5	152,466	0.02%
2021/07/14	14.3	18.44	7.3	18.34	18.50	7	152,523	0.00%
2021/07/13	25.2	18.93	36	18.87	18.70	-10.9	153,671	-0.01%
2021/07/12	18.8	19.84	7	19.80	19.70	11.8	152,816	0.01%
2021/07/09	17.1	20.22	2	20.13	20.10	15.1	152,497	0.01%
2021/07/08	17	20.45	7	20.81	20.55	10	155,389	0.01%
2021/07/07	86	20.73	13.5	21.12	20.75	72.5	159,656	0.05%
2021/07/06	11	20.79	35	20.84	20.75	-24	159,274	-0.02%
2021/07/05	0	0.00	16	20.45	20.60	-16	159,608	-0.01%
2021/07/02	25.3	20.28	37	20.29	20.15	-11.7	159,522	-0.01%
2021/07/01	45.8	20.63	24	20.66	20.35	21.8	158,807	0.01%
2021/06/30	21.4	20.32	12.4	20.58	20.15	8.9	157,185	0.01%
2021/06/29	56	20.29	61	20.21	20.05	-5	156,660	0.00%
2021/06/28	55.6	20.93	39	21.03	20.85	16.6	155,261	0.01%
2021/06/25	74	21.36	58.7	21.51	21.55	15.3	154,111	0.01%
2021/06/24	64	21.27	35	21.14	20.95	29	152,547	0.02%
2021/06/23	36.7	20.74	123	20.95	20.95	-86.3	150,628	-0.06%	大賣/
2021/06/22	602.3	22.91	529	22.72	21.15	73.3	148,126	0.05%	大買/大賣/
2021/06/21	81.1	21.18	169	21.57	22.10	-87.9	137,962	-0.06%	大賣/
2021/06/18	55	20.53	32	20.37	20.10	23	131,151	0.02%
2021/06/17	6	19.93	5	20.07	20.30	1	131,122	0.00%
2021/06/16	101.3	19.99	65	19.85	19.65	36.3	130,451	0.03%	大買/
2021/06/15	3	20.22	11.6	20.16	20.10	-8.6	129,022	-0.01%
2021/06/11	114	20.60	30	20.61	20.20	84	128,197	0.07%	大買/
2021/06/10	53	20.42	46	20.21	20.70	7	127,350	0.01%
2021/06/09	68.5	20.47	8	20.84	20.35	60.5	125,152	0.05%
2021/06/08	18	21.18	87.2	21.52	21.45	-69.2	123,106	-0.06%
2021/06/07	210	20.91	301	20.88	20.35	-91	119,378	-0.08%	大買/大賣/
2021/06/04	121.6	21.81	120	21.55	21.50	1.6	114,946	0.00%	大買/大賣/
2021/06/03	13	20.03	30.3	20.04	20.05	-17.3	105,016	-0.02%
2021/06/02	9	18.01	16	18.15	18.25	-7	104,032	-0.01%
2021/06/01	30	17.54	391.6	17.95	18.00	-361.6	102,455	-0.35%	大賣/鉅額交易
2021/05/31	18.5	17.17	9	17.13	17.00	9.5	101,943	0.01%
2021/05/28	424.3	17.87	31	17.69	17.40	393.3	102,212	0.38%	大買/鉅額交易
2021/05/27	26.6	16.87	36	17.03	17.15	-9.4	101,426	-0.01%
2021/05/26	2	15.45	14	15.43	15.60	-12	103,132	-0.01%
2021/05/25	3	15.08	5	15.15	15.20	-2	106,981	0.00%
2021/05/24	2	15.30	1	15.50	15.25	1	108,044	0.00%
2021/05/21	5	15.05	3	15.20	15.20	2	110,583	0.00%
2021/05/20	3	14.80	3	15.25	14.85	0	111,913	0.00%
2021/05/19	5	14.86	14	15.14	15.30	-9	111,530	-0.01%
2021/05/18	16	14.06	25	14.21	14.45	-9	110,577	-0.01%
2021/05/17	16.1	13.59	19	13.55	13.15	-2.9	109,777	0.00%
2021/05/14	16	14.70	144	14.55	14.60	-128	108,975	-0.12%	大賣/鉅額交易
2021/05/13	46	14.41	55	14.43	14.70	-9	107,947	-0.01%
2021/05/12	18	15.65	8	15.51	15.25	10	105,731	0.01%
2021/05/11	61	17.63	50	17.27	16.90	11	104,281	0.01%
2021/05/10	21	17.28	11	17.23	17.50	10	102,378	0.01%
2021/05/07	36	15.90	19	16.01	16.65	17	101,205	0.02%
2021/05/06	11	16.58	14	16.40	16.45	-3	100,146	0.00%
2021/05/05	43	17.12	23.2	17.01	16.80	19.8	99,234	0.02%
2021/05/04	60.5	17.61	41.3	18.23	17.15	19.2	97,487	0.02%
2021/05/03	22	18.32	141	18.13	17.95	-119	94,528	-0.13%	大賣/鉅額交易
2021/04/29	17	18.99	7	19.13	18.90	10	93,081	0.01%
2021/04/28	30.1	19.76	38.2	19.82	19.45	-8.2	91,449	-0.01%
2021/04/27	126	19.45	8	19.43	19.30	118	87,792	0.13%	大買/鉅額交易
2021/04/26	16.5	18.74	28	18.72	18.90	-11.5	85,824	-0.01%
2021/04/23	112.5	18.95	39.4	19.29	18.70	73.1	84,547	0.09%	大買/
2021/04/22	227.7	19.89	147	19.84	19.30	80.7	81,802	0.10%	大買/大賣/
2021/04/21	136	18.63	278.1	18.54	19.05	-142.1	74,928	-0.19%	大買/大賣/鉅額交易
2021/04/20	19	17.69	6	17.68	17.80	13	71,346	0.02%
2021/04/19	24	17.77	44	17.86	18.05	-20	70,459	-0.03%
2021/04/16	27	17.01	29	17.00	17.15	-2	67,941	0.00%
2021/04/15	34	17.09	5	17.16	17.05	29	66,944	0.04%
2021/04/14	74.3	17.58	20	17.21	17.00	54.3	66,245	0.08%
2021/04/13	272.1	17.59	130	17.11	17.45	142.1	62,734	0.23%	大買/大賣/鉅額交易
2021/04/12	16.1	16.00	4	15.89	16.20	12.1	57,680	0.02%
2021/04/09	51	16.16	16	16.15	15.80	35	57,093	0.06%
2021/04/08	22	15.86	9	15.79	15.95	13	56,070	0.02%
2021/04/07	0	0.00	9	15.65	15.65	-9	55,658	-0.02%
2021/04/06	3	15.73	5	15.60	15.60	-2	56,202	0.00%
2021/04/01	0	0.00	1	15.80	15.75	-1	56,549	0.00%
2021/03/31	1.8	15.66	1	15.50	15.70	0.8	56,273	0.00%
2021/03/30	5	15.57	4	15.99	15.50	1	56,115	0.00%
2021/03/29	13	15.96	0	0.00	15.90	13	56,481	0.02%
2021/03/26	4	15.51	0	0.00	15.80	4	57,154	0.01%
2021/03/25	7	15.14	1	15.30	15.35	6	58,113	0.01%
2021/03/24	17	15.34	1	15.25	15.30	16	58,920	0.03%
2021/03/23	3	15.75	23	15.70	15.60	-20	58,569	-0.03%
2021/03/22	10	16.41	3	16.18	16.20	7	58,611	0.01%
2021/03/19	5	15.70	3	15.83	16.00	2	59,825	0.00%
2021/03/17	1	15.75	7	15.93	15.80	-6	59,603	-0.01%
2021/03/16	2	15.85	6.4	15.90	15.80	-4.4	59,039	-0.01%
2021/03/15	5	15.54	2	15.48	15.45	3	57,676	0.01%
2021/03/12	3	15.37	11	15.44	15.45	-8	57,626	-0.01%
2021/03/11	2	15.15	128	15.10	15.30	-126	57,376	-0.22%	大賣/鉅額交易
2021/03/10	24	15.05	0	0.00	14.95	24	57,385	0.04%
2021/03/09	4	15.19	15	15.26	15.35	-11	57,915	-0.02%
2021/03/08	5	14.68	0	0.00	14.65	5	57,848	0.01%
2021/03/05	11	14.95	107	14.81	14.80	-96	57,840	-0.17%	大賣/
2021/03/04	19	15.22	0.2	15.10	15.10	18.8	61,618	0.03%
2021/03/03	36	15.00	6	14.98	15.20	30	61,623	0.05%
2021/03/02	128.1	15.92	31	15.54	15.15	97.1	61,033	0.16%	大買/
2021/02/26	84.6	15.99	96.5	15.97	15.80	-11.9	60,306	-0.02%
2021/02/25	126.2	15.78	109	15.63	15.85	17.2	55,988	0.03%	大買/大賣/
2021/02/24	34	14.84	14	14.58	14.55	20	52,065	0.04%
2021/02/23	35	15.04	34	15.04	14.80	1	50,809	0.00%
2021/02/22	70	14.06	12	14.06	14.35	58	48,231	0.12%
2021/02/19	0.3	13.40	4	13.45	13.40	-3.8	47,586	-0.01%
2021/02/18	2.3	13.26	3	13.30	13.30	-0.8	47,991	0.00%
2021/02/17	3	13.03	7	13.15	13.15	-4	47,859	-0.01%
2021/02/05	11.5	12.98	1	13.00	12.95	10.5	47,450	0.02%
2021/02/04	0	12.60	0	0.00	12.75	0	47,339	0.00%
2021/02/01	0	0.00	1	12.60	12.80	-1	50,233	0.00%
2021/01/29	2	12.63	2	12.70	12.55	0	49,937	0.00%
2021/01/28	1	12.75	2	12.50	12.90	-1	49,578	0.00%
2021/01/27	1	12.80	1	12.60	12.50	0	48,920	0.00%
2021/01/21	1	12.05	1	12.25	12.05	0	48,001	0.00%
2021/01/20	5	12.00	0	0.00	12.10	5	48,045	0.01%
2021/01/19	2	12.35	0	0.00	12.40	2	47,726	0.00%
2021/01/18	1	12.45	3	12.18	12.50	-2	47,855	0.00%
2021/01/15	3	12.07	10.2	12.45	12.20	-7.2	47,671	-0.02%
2021/01/13	2	12.60	2.1	12.60	12.60	-0.1	47,039	0.00%
2021/01/12	1	12.70	0	0.00	12.55	1	46,947	0.00%
2021/01/11	2	12.80	0	0.00	12.75	2	46,637	0.00%
2021/01/08	0.1	12.75	1	12.75	12.90	-0.9	46,466	0.00%
2021/01/07	5	12.77	9	12.73	12.70	-4	46,276	-0.01%
2021/01/06	4	12.93	2	13.00	12.95	2	46,001	0.00%
2021/01/05	0	0.00	10	12.98	12.95	-10	45,806	-0.02%
2021/01/04	9	12.98	3	13.00	13.05	6	45,562	0.01%
2020/12/31	2	13.15	8	13.20	13.15	-6	44,825	-0.01%
2020/12/30	2	13.25	7	13.28	13.40	-5	44,502	-0.01%
2020/12/29	3	13.43	0	0.00	13.65	3	44,069	0.01%
2020/12/28	1	13.40	4	13.35	13.25	-3	43,333	-0.01%
2020/12/25	10	13.13	2	13.10	13.10	8	42,666	0.02%
2020/12/24	4	13.15	1	12.95	13.15	3	42,330	0.01%
2020/12/23	1	12.60	14	12.38	13.05	-13	41,916	-0.03%
2020/12/22	19	13.64	71	13.89	13.15	-52	40,480	-0.13%
2020/12/21	35	14.25	45.1	14.13	14.10	-10.1	38,980	-0.03%
2020/12/18	6	13.90	27	13.94	13.90	-21	37,616	-0.06%
2020/12/17	1	13.80	0	0.00	13.85	1	36,486	0.00%
2020/12/16	5	13.85	11	13.91	13.85	-6	36,077	-0.02%
2020/12/15	41	14.00	22.1	14.11	13.70	18.9	35,193	0.05%
2020/12/14	12	13.19	9	13.22	13.40	3	31,911	0.01%
2020/12/11	21	13.16	0	0.00	13.15	21	31,245	0.07%
2020/12/10	3	13.40	2	13.35	13.45	1	30,798	0.00%
2020/12/09	10	13.45	7	13.45	13.40	3	30,630	0.01%
2020/12/08	5	13.47	2	13.48	13.30	3	30,470	0.01%
2020/12/07	0	13.25	2.2	13.27	13.25	-2.2	30,268	-0.01%
2020/12/04	3	13.33	0	0.00	13.30	3	29,885	0.01%
2020/12/03	1	13.50	4	13.54	13.50	-3	29,943	-0.01%
2020/12/02	22	13.27	9	13.32	13.30	13	29,508	0.04%
2020/12/01	17.2	12.97	0	0.00	12.95	17.2	28,418	0.06%
2020/11/30	10	12.90	0	0.00	12.65	10	28,079	0.04%
2020/11/27	12	12.97	11	13.05	12.90	1	23,704	0.00%
2020/11/26	16	13.29	5	13.25	13.25	11	22,868	0.05%
2020/11/25	32	13.13	2	13.20	13.25	30	22,762	0.13%
2020/11/24	1.2	12.66	0	0.00	12.70	1.2	21,069	0.01%
2020/11/23	0	0.00	1	12.60	12.60	-1	20,561	0.00%
2020/11/20	0	0.00	4	12.59	12.60	-4	20,404	-0.02%
2020/11/19	1	12.58	6	12.52	12.60	-5	20,610	-0.02%
2020/11/18	15	12.60	20	12.49	12.40	-5	20,009	-0.02%
2020/11/17	3	12.05	6	12.05	12.10	-3	18,892	-0.02%
2020/11/13	0	11.80	0	0.00	11.85	0	18,236	0.00%
2020/11/12	0	0.00	5	11.95	11.90	-5	18,149	-0.03%
2020/11/11	12	11.68	12	11.94	12.10	0	17,963	0.00%
2020/11/10	0	0.00	3	12.15	12.15	-3	15,759	-0.02%
2020/11/09	6	11.00	0	0.00	11.05	6	14,995	0.04%
2020/11/06	3	11.02	0	0.00	11.00	3	14,981	0.02%
2020/10/27	0	0.00	10	11.05	11.05	-10	15,691	-0.06%
2020/10/26	10	11.20	2	11.20	11.15	8	15,637	0.05%
2020/10/23	0	0.00	5	10.90	10.90	-5	15,428	-0.03%
2020/10/20	1	10.70	0	0.00	10.70	1	15,531	0.01%
2020/10/16	0	0.00	1,049	10.66	10.60	-1,049	15,526	-6.76%	大賣/鉅額交易
2020/10/14	3	10.70	0	0.00	10.70	3	15,513	0.02%
2020/10/07	2	10.75	0	0.00	10.75	2	15,646	0.01%
2020/09/30	2.1	10.66	0	0.00	10.65	2.1	15,840	0.01%
2020/09/29	3	10.75	0	0.00	10.75	3	16,143	0.02%
2020/09/25	1	10.65	0	0.00	10.75	1	16,601	0.01%
2020/09/24	5	10.76	0	0.00	10.65	5	16,575	0.03%
2020/09/14	1	11.50	0	0.00	11.35	1	16,565	0.01%
2020/09/11	1	11.35	0	0.00	11.45	1	16,497	0.01%
2020/09/09	5	11.75	0	0.00	11.80	5	16,476	0.03%
2020/09/08	1	11.95	0	0.00	11.85	1	16,573	0.01%
2020/09/07	8	11.63	2	11.73	11.65	6	16,268	0.04%
2020/09/04	0	0.00	1	11.45	11.50	-1	16,082	-0.01%
2020/08/31	4	11.59	8	11.48	11.50	-4	17,715	-0.02%
2020/08/26	0	0.00	2	11.45	11.50	-2	17,307	-0.01%
2020/08/25	0	0.00	2	11.40	11.40	-2	17,306	-0.01%
2020/08/24	0	0.00	1	11.10	11.10	-1	17,370	-0.01%
2020/08/21	0	0.00	1	11.20	11.15	-1	17,617	-0.01%
2020/08/19	0	0.00	5	11.20	11.10	-5	17,946	-0.03%
2020/08/18	0	0.00	5	11.30	11.30	-5	17,915	-0.03%
2020/08/17	5	11.45	3	11.35	11.45	2	17,922	0.01%
2020/08/13	0	0.00	1	11.20	11.10	-1	18,026	-0.01%
2020/08/12	0	0.00	1	11.05	11.10	-1	18,293	-0.01%
2020/08/11	1	10.95	0	0.00	10.95	1	18,343	0.01%
2020/08/10	1	11.05	0	0.00	11.10	1	18,415	0.01%
2020/08/03	1	10.50	0.2	10.65	10.45	0.8	18,439	0.00%
2020/07/31	0	0.00	1	10.70	10.85	-1	18,351	-0.01%
2020/07/30	1	10.65	0	0.00	10.65	1	18,546	0.01%
2020/07/29	2	10.48	0	0.00	10.60	2	18,803	0.01%
2020/07/28	2	10.40	1	10.55	10.30	1	19,144	0.01%
2020/07/27	2	10.75	0	0.00	10.70	2	19,766	0.01%
2020/07/23	2	11.10	0	0.00	11.10	2	21,578	0.01%
2020/07/21	0	0.00	9	11.25	11.20	-9	21,829	-0.04%
2020/07/17	1	11.20	0	0.00	11.20	1	22,090	0.00%
2020/07/15	1	11.10	0	0.00	11.10	1	22,392	0.00%
2020/07/14	0	0.00	1	11.15	11.10	-1	22,691	0.00%
2020/07/13	0	0.00	2	11.23	11.20	-2	22,870	-0.01%
2020/07/10	1	11.20	8	11.34	11.20	-7	23,234	-0.03%
2020/07/09	1	11.30	2	11.40	11.25	-1	23,327	0.00%
2020/07/08	4	11.53	1	11.55	11.55	3	23,283	0.01%
2020/07/07	2	11.65	0	0.00	11.70	2	23,275	0.01%
2020/07/06	3	11.28	0	0.00	11.30	3	23,849	0.01%
2020/07/03	0	0.00	1	11.35	11.25	-1	24,197	0.00%
2020/07/02	2	11.30	0	0.00	11.25	2	24,335	0.01%
2020/07/01	4	11.21	0	0.00	11.30	4	24,565	0.02%
2020/06/30	4	11.25	0	0.00	11.20	4	24,631	0.02%
2020/06/29	11	11.22	0	0.00	11.15	11	24,826	0.04%
2020/06/24	0	0.00	1	11.35	11.40	-1	24,994	0.00%
2020/06/19	0	0.00	4	11.35	11.30	-4	26,292	-0.02%
2020/06/17	1	11.45	1	11.55	11.50	0	27,015	0.00%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	9	11.33	4	11.35	11.25	5	27,906	0.02%
2020/06/12	0	0.00	14	11.43	11.50	-14	28,417	-0.05%
2020/06/11	14	11.84	0	0.00	11.80	14	28,616	0.05%
2020/06/09	4	12.23	0	0.00	12.20	4	28,646	0.01%
2020/06/08	3	12.20	15	12.18	12.30	-12	28,746	-0.04%
2020/06/05	19	12.14	5	11.80	12.10	14	28,330	0.05%
2020/06/04	2	11.35	4	11.44	11.40	-2	27,321	-0.01%
2020/06/02	1	11.10	0	0.00	11.15	1	27,131	0.00%
2020/06/01	0	0.00	9	11.10	11.10	-9	27,092	-0.03%
2020/05/29	13	11.01	0	0.00	11.00	13	27,095	0.05%
2020/05/28	7	11.44	0	0.00	11.25	7	26,715	0.03%
2020/05/27	1.1	11.31	1	11.45	11.40	0.1	26,748	0.00%
2020/05/26	0.1	11.20	0	0.00	11.20	0.1	26,544	0.00%
2020/05/20	1	11.10	0	0.00	11.05	1	26,256	0.00%
2020/05/19	0	0.00	10	11.15	11.10	-10	25,860	-0.04%
2020/05/18	3	10.90	2	10.75	10.85	1	25,569	0.00%
2020/05/15	0	0.00	20	10.90	10.80	-20	25,474	-0.08%
2020/05/14	2	11.00	0	0.00	11.00	2	25,376	0.01%
2020/05/12	1	11.10	0	0.00	11.10	1	25,488	0.00%
2020/05/11	5	11.37	0	0.00	11.30	5	25,419	0.02%
2020/05/08	0	0.00	1	10.95	10.95	-1	25,115	0.00%
2020/05/07	1	10.95	2	10.95	10.90	-1	25,018	0.00%
2020/05/06	14	10.80	3	10.82	10.80	11	25,002	0.04%
2020/05/05	1	11.10	0	0.00	11.05	1	24,974	0.00%
2020/05/04	11	11.05	9.1	10.89	11.15	1.9	24,832	0.01%
2020/04/30	11	11.67	3	11.50	11.50	8	24,594	0.03%
2020/04/29	8	11.31	4	11.26	11.30	4	24,074	0.02%
2020/04/28	2	10.55	13	10.50	10.55	-11	22,937	-0.05%
2020/04/27	9	10.04	0	0.00	10.15	9	22,923	0.04%
2020/04/24	1	9.90	0	0.00	9.90	1	22,700	0.00%
2020/04/23	13	10.08	2	10.00	10.00	11	22,560	0.05%
2020/04/21	10	10.05	10	10.00	10.00	0	22,493	0.00%
2020/04/20	2	10.13	6	10.05	10.20	-4	22,493	-0.02%
2020/04/17	6	10.51	6	10.46	10.30	0	22,437	0.00%
2020/04/15	16	10.53	10	10.55	10.65	6	21,916	0.03%
2020/04/14	3	10.25	0	0.00	10.25	3	21,494	0.01%
2020/04/13	12	10.14	1	10.20	10.15	11	21,246	0.05%
2020/04/10	14	10.28	2	10.20	10.25	12	21,104	0.06%
2020/04/09	5	10.42	0	0.00	10.35	5	20,725	0.02%
2020/04/07	3	9.15	0	0.00	9.07	3	19,246	0.02%
2020/04/01	0	0.00	1	8.97	9.04	-1	18,715	-0.01%
2020/03/31	3	8.95	0	0.00	8.89	3	18,567	0.02%
2020/03/30	2	9.06	4	9.05	9.00	-2	18,261	-0.01%
2020/03/26	1	8.98	2	9.00	9.11	-1	17,529	-0.01%
2020/03/25	6	9.12	2	9.41	9.26	4	17,413	0.02%
2020/03/24	1,049	8.89	0	0.00	8.63	1,049	16,655	6.30%	大買/鉅額交易
2020/03/23	1	8.18	1	8.16	8.10	0	16,114	0.00%
2020/03/20	12	7.94	0	0.00	7.91	12	15,830	0.08%
2020/03/19	3	7.80	0	0.00	7.70	3	15,104	0.02%
2020/03/18	3	8.80	2	8.64	8.55	1	14,442	0.01%
2020/03/17	1	9.50	0	0.00	9.45	1	13,649	0.01%
2020/03/16	2	10.50	3	10.30	10.05	-1	13,257	-0.01%
2020/03/12	0	0.00	3	11.33	11.30	-3	12,383	-0.02%
2020/03/11	1	11.90	0	0.00	11.70	1	11,970	0.01%
2020/03/10	0	0.00	3	11.58	11.70	-3	11,748	-0.03%
2020/03/09	2	11.55	0	0.00	11.50	2	11,531	0.02%
2020/03/05	5	12.05	1	11.95	12.05	4	11,012	0.04%
2020/03/03	33	11.70	30	11.65	11.60	3	10,595	0.03%
2020/03/02	14	11.66	0	0.00	11.60	14	10,441	0.13%
2020/02/27	20	11.86	0	0.00	12.05	20	10,389	0.19%
2020/02/25	10	12.05	0	0.00	12.10	10	10,016	0.10%
2020/02/24	3	12.10	19.5	12.17	12.10	-16.5	9,943	-0.17%
2020/02/21	3	12.35	2	12.45	12.35	1	9,792	0.01%
2020/02/18	5	12.35	0	0.00	12.40	5	9,618	0.05%
2020/02/14	3	12.50	0	0.00	12.50	3	9,517	0.03%
2020/02/13	0	0.00	7	12.66	12.70	-7	9,379	-0.07%
2020/02/10	15	12.07	0	0.00	12.15	15	9,034	0.17%
2020/02/07	2	12.30	0	0.00	12.25	2	8,901	0.02%
2020/02/06	0	0.00	7	12.42	12.50	-7	8,858	-0.08%
2020/02/05	6	12.13	155	12.20	12.20	-149	8,620	-1.73%	大賣/鉅額交易
2020/02/04	26	11.95	10	12.10	12.10	16	8,492	0.19%
2020/02/03	8	11.68	0	0.00	11.85	8	8,284	0.10%
2020/01/31	53.7	12.21	15	12.25	12.20	38.7	7,924	0.49%
2020/01/30	111.3	12.27	5	12.30	12.25	106.3	7,677	1.38%	大買/鉅額交易
2020/01/20	0	0.00	10	13.60	13.60	-10	6,965	-0.14%
2020/01/16	10	13.60	0	0.00	13.60	10	6,987	0.14%
2020/01/15	2	13.50	0	0.00	13.50	2	7,037	0.03%
2020/01/14	27	13.50	0	0.00	13.60	27	6,817	0.40%
2020/01/13	11	13.61	0	0.00	13.70	11	6,622	0.17%
2020/01/08	5	13.60	0	0.00	13.60	5	6,573	0.08%
2019/12/25	0	0.00	0.1	13.80	13.80	-0.1	6,794	0.00%
2019/12/23	6	13.75	0	0.00	13.85	6	6,832	0.09%
2019/12/20	15	13.72	0	0.00	13.70	15	6,798	0.22%
2019/12/05	1	13.90	0	0.00	13.85	1	6,494	0.02%
2019/11/21	0	0.00	1.2	14.01	14.00	-1.2	8,018	-0.02%
2019/11/04	0	0.00	2	14.20	14.25	-2	9,059	-0.02%
2019/10/25	2	14.25	0	0.00	14.30	2	9,725	0.02%
2019/10/23	0	0.00	5	14.20	14.25	-5	9,949	-0.05%
2019/10/22	0	0.00	0.3	14.20	14.30	-0.3	9,932	0.00%
2019/10/21	0	0.00	33	14.35	14.30	-33	10,032	-0.33%
2019/10/18	0.5	14.15	0	0.00	14.20	0.5	10,078	0.01%
2019/10/17	0	0.00	2	14.15	14.15	-2	10,072	-0.02%
2019/10/16	5	14.05	1	14.05	14.10	4	10,112	0.04%
2019/10/08	0	0.00	3	13.95	13.90	-3	10,027	-0.03%
2019/10/02	0	0.00	5	13.75	13.80	-5	10,693	-0.05%
2019/09/27	11	13.65	0	0.00	13.65	11	10,935	0.10%
2019/09/23	1	13.80	0	0.00	13.80	1	11,815	0.01%
2019/09/17	7	13.73	0	0.00	13.80	7	13,497	0.05%
2019/09/12	10	13.85	0	0.00	13.80	10	14,334	0.07%
2019/09/10	1	13.60	0	0.00	13.65	1	14,328	0.01%
2019/09/09	2	13.60	0	0.00	13.60	2	14,343	0.01%
2019/09/06	1	13.80	8	13.80	13.75	-7	14,317	-0.05%
2019/09/05	5	13.75	0	0.00	13.75	5	14,204	0.04%
2019/09/04	10	14.15	0	0.00	14.25	10	13,617	0.07%
2019/09/02	1	14.10	1	14.15	14.15	0	13,201	0.00%
2019/08/30	0	0.00	5	14.05	14.15	-5	13,283	-0.04%
2019/08/29	5	14.00	0	0.00	14.05	5	13,188	0.04%
2019/08/28	0	0.00	10	13.90	14.00	-10	13,222	-0.08%
2019/08/27	11	13.94	0	0.00	13.80	11	13,294	0.08%
2019/08/19	2	14.10	0	0.00	14.00	2	13,246	0.02%
2019/08/16	0	0.00	10	14.20	14.20	-10	13,133	-0.08%
2019/08/13	5	13.90	0	0.00	13.85	5	13,037	0.04%
2019/08/12	5	14.15	10	13.90	14.15	-5	12,929	-0.04%
2019/08/08	2	13.75	0	0.00	13.70	2	12,716	0.02%
2019/08/07	1	13.85	0	0.00	13.80	1	12,579	0.01%
2019/08/06	10	13.80	0	0.00	13.85	10	12,548	0.08%
2019/08/02	1	14.15	2	14.10	14.10	-1	12,297	-0.01%
2019/08/01	6	14.48	0	0.00	14.40	6	12,213	0.05%
2019/07/25	5	14.65	0	0.00	14.60	5	12,022	0.04%
2019/07/23	2	14.70	0	0.00	14.70	2	11,890	0.02%
2019/07/19	1	14.80	0	0.00	14.85	1	11,670	0.01%
2019/07/18	2	14.80	0	0.00	14.80	2	11,535	0.02%
2019/07/17	0	0.00	1	14.80	14.85	-1	11,491	-0.01%
2019/07/16	1	14.80	0	0.00	14.85	1	11,534	0.01%
2019/07/15	2	14.90	0	0.00	14.90	2	11,415	0.02%
2019/07/12	1	15.00	0	0.00	15.05	1	11,560	0.01%
2019/07/11	0	0.00	3	15.00	15.00	-3	11,623	-0.03%
2019/07/10	5	14.85	0	0.00	14.95	5	11,648	0.04%
2019/07/08	1	15.00	2	15.00	14.90	-1	12,107	-0.01%
2019/07/05	1	14.85	20	14.86	14.85	-19	11,915	-0.16%
2019/07/04	3	14.80	2	14.90	14.90	1	11,930	0.01%
2019/07/01	1	14.85	0	0.00	14.90	1	11,784	0.01%
2019/06/27	5	15.00	0	0.00	15.00	5	11,401	0.04%
2019/06/25	21	15.00	20	15.05	15.05	1	11,209	0.01%
2019/06/24	41	14.87	13	14.82	14.85	28	10,705	0.26%
2019/06/21	19	15.09	9	15.19	15.00	10	10,147	0.10%
2019/06/05	0	0.00	10	15.20	15.30	-10	9,421	-0.11%
2019/06/04	0	0.00	3	15.20	15.20	-3	9,386	-0.03%
2019/05/30	3	15.00	0	0.00	14.95	3	9,211	0.03%
2019/05/29	2	14.90	0	0.00	14.95	2	9,421	0.02%
2019/05/28	3	15.10	0	0.00	15.10	3	10,015	0.03%
2019/05/09	2	14.90	0	0.00	14.90	2	10,735	0.02%
2019/05/06	8	15.08	0	0.00	15.10	8	11,765	0.07%
2019/05/03	0	0.00	1	15.35	15.30	-1	11,816	-0.01%
2019/05/02	0	0.00	1	15.25	15.30	-1	11,984	-0.01%
2019/04/30	1	15.15	0	0.00	15.15	1	12,102	0.01%
2019/04/29	0	0.00	1	15.20	15.20	-1	12,350	-0.01%
2019/04/25	0	0.00	1	15.15	15.20	-1	12,439	-0.01%
2019/04/23	1	15.15	0	0.00	15.20	1	12,591	0.01%
2019/04/22	2	15.23	0	0.00	15.25	2	12,698	0.02%
2019/04/16	0	0.00	6	15.75	15.70	-6	12,625	-0.05%
2019/04/15	0	0.00	5	15.78	15.85	-5	12,472	-0.04%
2019/04/12	8	15.58	0	0.00	15.65	8	12,112	0.07%
2019/04/08	10	15.50	2	15.45	15.45	8	11,830	0.07%
2019/03/27	2	15.00	0	0.00	14.95	2	11,835	0.02%
2019/03/26	2	15.10	0	0.00	15.15	2	12,173	0.02%
2019/03/22	2	15.15	0	0.00	15.20	2	12,583	0.02%
2019/03/20	1	15.10	0	0.00	15.25	1	12,643	0.01%
2019/03/19	2	15.20	0	0.00	15.30	2	12,529	0.02%
2019/03/15	0	0.00	1	15.25	15.25	-1	12,658	-0.01%
2019/03/04	0	0.00	1	15.55	15.55	-1	15,709	-0.01%
2019/02/27	0	0.00	5	15.27	15.45	-5	15,633	-0.03%
2019/02/25	0	0.00	4	15.10	15.10	-4	14,795	-0.03%
2019/02/13	0	0.00	4	15.05	14.95	-4	14,645	-0.03%
2019/02/11	2	15.15	0	0.00	15.00	2	14,406	0.01%
2019/01/30	1	14.80	0	0.00	14.90	1	14,115	0.01%
2019/01/29	2	14.70	12	14.83	15.00	-10	13,868	-0.07%
2019/01/23	0	0.00	5	14.67	14.65	-5	12,543	-0.04%
2019/01/22	4	14.85	0	0.00	14.85	4	12,380	0.03%
2019/01/21	2	15.00	0	0.00	15.10	2	12,160	0.02%
2019/01/17	2	15.05	0	0.00	15.10	2	11,834	0.02%
2019/01/16	4	15.18	0	0.00	15.10	4	11,809	0.03%
2019/01/11	2	15.30	0	0.00	15.30	2	11,436	0.02%
2019/01/02	10	15.60	0	0.00	15.70	10	11,228	0.09%
2018/12/28	10	15.85	0	0.00	15.80	10	11,148	0.09%
2018/12/24	1	16.00	3	16.05	16.15	-2	11,157	-0.02%
2018/12/20	0	0.00	1	16.10	16.00	-1	10,561	-0.01%
2018/12/11	3	15.50	0	0.00	15.55	3	9,186	0.03%
2018/12/07	2	15.55	0	0.00	15.55	2	9,084	0.02%
2018/12/06	2	15.25	0	0.00	15.45	2	9,098	0.02%
2018/12/03	1	16.25	0.1	15.90	15.95	0.9	9,016	0.01%
2018/11/28	0	0.00	12	16.17	16.05	-12	7,939	-0.15%
2018/11/27	3	15.18	4.2	15.24	15.30	-1.2	6,495	-0.02%
2018/11/26	0	0.00	4	15.10	14.95	-4	6,162	-0.06%
2018/11/21	3	14.65	0	0.00	14.85	3	6,184	0.05%
2018/11/20	0	0.00	3	14.60	14.65	-3	6,109	-0.05%
2018/11/19	5	14.80	0	0.00	14.80	5	6,151	0.08%
2018/11/16	0	0.00	5	14.75	14.75	-5	6,302	-0.08%
2018/11/14	0	0.00	1	14.65	14.80	-1	6,623	-0.02%
2018/11/12	5	14.57	0	0.00	14.60	5	6,417	0.08%
2018/10/30	0	0.00	1	13.95	13.95	-1	6,237	-0.02%
2018/10/26	1	13.80	0	0.00	13.80	1	6,248	0.02%
2018/10/25	0	0.00	2	13.80	13.95	-2	6,181	-0.03%
2018/10/18	0	0.00	0.1	14.00	13.95	-0.1	6,022	0.00%
2018/10/15	0	0.00	3	13.95	13.90	-3	5,952	-0.05%
2018/10/12	5	14.00	2	13.95	14.05	3	5,947	0.05%
2018/10/11	0	0.00	8	14.05	13.70	-8	5,941	-0.13%
2018/10/05	3	14.45	4	14.35	14.45	-1	5,705	-0.02%
2018/10/02	2	14.55	0	0.00	14.50	2	5,587	0.04%
2018/09/12	9	14.52	0	0.00	14.55	9	5,410	0.17%
2018/09/10	0	0.00	4	15.25	15.10	-4	5,272	-0.08%
2018/08/29	4	15.60	0	0.00	15.65	4	4,741	0.08%
2018/08/24	1	15.35	0	0.00	15.30	1	4,655	0.02%
2018/08/23	3	15.60	0	0.00	15.65	3	4,676	0.06%
2018/08/22	0	0.00	2	15.00	15.50	-2	4,560	-0.04%
2018/08/15	0	0.00	1	15.15	15.10	-1	4,156	-0.02%
2018/08/14	2	15.05	0	0.00	15.10	2	4,106	0.05%
2018/07/12	2	14.68	0	0.00	14.75	2	4,787	0.04%
2018/07/10	1	14.75	0	0.00	14.75	1	4,953	0.02%
2018/07/03	1	14.75	0	0.00	14.70	1	5,373	0.02%
2018/06/07	1	15.25	0	0.00	15.30	1	5,382	0.02%
2018/06/06	1	15.10	0	0.00	15.15	1	5,323	0.02%
2018/06/01	1	15.15	0	0.00	15.15	1	5,269	0.02%
2018/05/25	0	0.00	1	14.95	14.95	-1	5,332	-0.02%
2018/05/23	1	15.05	0	0.00	15.05	1	5,370	0.02%
2018/05/18	0	0.00	2	15.05	15.10	-2	5,486	-0.04%
2018/05/17	1	15.05	0	0.00	14.95	1	5,574	0.02%
2018/05/16	1	15.05	0	0.00	15.00	1	5,598	0.02%
2018/05/07	0	0.00	5	15.30	15.30	-5	6,158	-0.08%
2018/05/03	0	0.00	0.2	15.40	15.45	-0.2	6,280	0.00%
2018/04/27	2	15.50	0	0.00	15.50	2	6,055	0.03%
2018/04/26	3	15.35	0	0.00	15.30	3	6,109	0.05%
2018/04/20	0	0.00	1	15.45	15.45	-1	6,389	-0.02%
2018/04/19	2	15.40	0	0.00	15.40	2	6,428	0.03%
2018/03/01	1	14.90	0	0.00	15.05	1	8,874	0.01%
2018/02/27	0	0.00	1	15.10	15.00	-1	8,845	-0.01%
2018/02/09	1	14.70	0	0.00	14.75	1	8,946	0.01%
2018/01/03	0	0.00	2	16.00	16.05	-2	8,123	-0.02%