長榮航 (2618)-兆豐-西螺券商分點個股進出

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
44.45
漲跌
▲0.70
漲幅
+1.60%
成交量
75,439張
產業
上市航運類股
2514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－兆豐-西螺券商分點個股進出

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

兆豐-西螺券商分點個股進出
兆豐-西螺券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	16	44.87	5	44.78	44.45	11	50,181	0.02%
2024/12/16	15	43.97	6	43.67	43.75	9	49,988	0.02%
2024/12/13	7	44.99	0	0.00	44.35	7	49,502	0.01%
2024/12/12	5	45.58	7	44.98	45.10	-2	49,118	0.00%
2024/12/11	0	0.00	2	46.15	45.05	-2	48,895	0.00%
2024/12/10	10	46.48	2	45.95	46.20	8	48,771	0.02%
2024/12/09	6	46.73	22	47.40	47.50	-16	48,049	-0.03%
2024/12/05	0	0.00	4	45.20	44.95	-4	47,022	-0.01%
2024/12/04	3	44.95	9	44.71	45.00	-6	47,203	-0.01%
2024/12/03	2	44.33	32	44.59	44.60	-30	46,982	-0.06%
2024/12/02	3	42.67	20	42.97	43.50	-17	46,319	-0.04%
2024/11/29	8	41.30	2	41.50	41.55	6	45,350	0.01%
2024/11/28	6	41.85	9	41.53	41.85	-3	45,395	-0.01%
2024/11/27	0	0.00	10	41.98	41.70	-10	46,029	-0.02%
2024/11/26	4	41.10	55	41.07	41.20	-51	45,251	-0.11%
2024/11/25	49	40.88	41	40.20	40.15	8	44,817	0.02%
2024/11/22	0	0.00	13	41.40	41.50	-13	43,206	-0.03%
2024/11/21	11	40.98	3	40.95	41.15	8	42,922	0.02%
2024/11/20	18	41.88	34	42.06	41.70	-16	42,297	-0.04%
2024/11/19	1	41.70	18	41.43	41.55	-17	41,805	-0.04%
2024/11/18	22	41.64	29	41.90	41.15	-7	41,719	-0.02%
2024/11/15	23	40.88	22	41.28	41.65	1	40,625	0.00%
2024/11/14	5	40.30	39	40.08	40.50	-34	39,373	-0.09%
2024/11/13	6	39.71	0	0.00	39.85	6	38,140	0.02%
2024/11/12	13	39.51	4	39.60	39.50	9	38,007	0.02%
2024/11/11	0	0.00	20	38.94	39.25	-20	37,828	-0.05%
2024/11/07	0	0.00	1	38.15	38.40	-1	37,610	0.00%
2024/11/05	0	0.00	1	37.90	37.90	-1	37,113	0.00%
2024/10/30	1	37.60	0	0.00	37.35	1	38,776	0.00%
2024/10/29	31	37.94	1	37.60	37.50	30	38,762	0.08%
2024/10/28	10	38.00	32	38.09	37.95	-22	38,822	-0.06%
2024/10/25	0	0.00	10	37.55	37.70	-10	38,657	-0.03%
2024/10/24	0	0.00	3	37.47	37.55	-3	38,517	-0.01%
2024/10/23	0	0.00	2	37.05	37.05	-2	38,518	-0.01%
2024/10/21	0	0.00	1	37.40	37.50	-1	39,187	0.00%
2024/10/18	0	0.00	7	37.41	37.30	-7	39,852	-0.02%
2024/10/17	0	0.00	0.2	37.10	37.00	-0.2	39,968	0.00%
2024/10/16	1	36.90	75	36.92	37.05	-74	40,176	-0.18%
2024/10/15	1	36.45	1	36.45	36.30	0	39,763	0.00%
2024/10/14	1	35.95	0	0.00	35.95	1	40,374	0.00%
2024/10/11	0	0.00	23	36.35	36.40	-23	40,685	-0.06%
2024/10/09	1	35.95	0	0.00	35.95	1	41,530	0.00%
2024/10/08	0	0.00	5	36.40	36.40	-5	42,308	-0.01%
2024/10/07	7	35.91	0	0.00	36.15	7	43,153	0.02%
2024/10/04	52.2	35.85	10	35.70	35.70	42.2	44,607	0.09%
2024/10/01	3	37.40	25	37.62	37.80	-22	45,084	-0.05%
2024/09/30	0	0.00	10	37.50	37.50	-10	46,248	-0.02%
2024/09/27	10	37.45	21	37.43	37.50	-11	46,747	-0.02%
2024/09/26	0	0.00	8	37.47	37.30	-8	47,961	-0.02%
2024/09/25	25	37.78	20	37.76	37.70	5	48,774	0.01%
2024/09/24	0	0.00	9	37.87	37.85	-9	49,577	-0.02%
2024/09/20	0	0.00	1.2	37.19	37.20	-1.2	51,309	0.00%
2024/09/19	0	0.00	109	36.68	37.00	-109	51,008	-0.21%	大賣/鉅額交易
2024/09/18	1	36.30	13	36.43	36.20	-12	50,748	-0.02%
2024/09/16	3	35.80	0	0.00	35.90	3	51,163	0.01%
2024/09/13	20	35.65	35	35.81	35.90	-15	51,804	-0.03%
2024/09/12	37	35.56	9	35.40	35.55	28	53,349	0.05%
2024/09/11	4	35.30	60	35.38	35.45	-56	55,342	-0.10%
2024/09/10	0	0.00	2	34.95	34.70	-2	55,082	0.00%
2024/09/09	15	34.65	0	0.00	34.90	15	55,278	0.03%
2024/09/05	0	0.00	20	35.63	35.15	-20	56,186	-0.04%
2024/09/04	50	35.21	0	0.00	35.15	50	57,427	0.09%
2024/09/03	0	0.00	2	35.65	35.90	-2	58,481	0.00%
2024/09/02	0	0.00	10	35.50	35.40	-10	59,831	-0.02%
2024/08/30	37	35.46	0	0.00	35.35	37	61,021	0.06%
2024/08/29	0	0.00	1	35.50	35.60	-1	62,186	0.00%
2024/08/28	10	34.90	0	0.00	34.90	10	62,943	0.02%
2024/08/27	10	35.00	2	34.75	35.00	8	65,284	0.01%
2024/08/23	0	0.00	1	34.70	34.75	-1	68,373	0.00%
2024/08/22	3	34.70	0	0.00	34.70	3	70,319	0.00%
2024/08/21	1	35.00	10	34.70	34.90	-9	71,095	-0.01%
2024/08/20	0	0.00	7	34.81	34.95	-7	71,928	-0.01%
2024/08/16	0	0.00	6	34.45	34.50	-6	75,513	-0.01%
2024/08/14	5	34.33	17	34.51	34.70	-12	81,144	-0.01%
2024/08/13	0	0.00	2	34.83	34.45	-2	82,963	0.00%
2024/08/12	15	33.78	0	0.00	34.45	15	84,482	0.02%
2024/08/08	0.2	32.30	5	32.10	32.10	-4.9	85,771	-0.01%
2024/08/07	0	0.00	1	32.55	32.60	-1	88,620	0.00%
2024/08/05	6	31.76	42	31.41	30.70	-36	93,676	-0.04%
2024/08/01	0	0.00	8	34.40	34.55	-8	95,899	-0.01%
2024/07/31	16	34.34	7	34.65	34.45	9	98,124	0.01%
2024/07/29	0	0.00	4	34.35	34.15	-4	105,753	0.00%
2024/07/26	1	34.20	9	34.22	34.10	-8	107,687	-0.01%
2024/07/23	0	0.00	1	34.10	34.15	-1	111,114	0.00%
2024/07/22	21	33.09	30	32.90	32.90	-9	116,882	-0.01%
2024/07/19	7	33.69	14	33.69	33.50	-7	120,393	-0.01%
2024/07/18	2	34.05	9	34.05	34.30	-7	125,777	-0.01%
2024/07/17	4	34.44	0	0.00	34.35	4	127,544	0.00%
2024/07/16	20	34.45	20	34.50	34.35	0	128,988	0.00%
2024/07/15	12.4	34.77	0	0.00	34.25	12.4	129,659	0.01%
2024/07/12	0	0.00	2	35.15	34.90	-2	129,734	0.00%
2024/07/11	12	35.18	16	35.23	35.10	-4	129,922	0.00%
2024/07/10	7	35.01	1	35.30	35.55	6	130,306	0.00%
2024/07/09	2	34.90	0	0.00	34.80	2	130,207	0.00%
2024/07/08	14	35.48	58	36.00	35.40	-44	130,157	-0.03%
2024/07/05	37.5	37.60	0	0.00	37.35	37.5	131,308	0.03%
2024/07/04	15.2	38.03	0	0.00	37.95	15.2	129,861	0.01%
2024/07/03	0	0.00	5	38.40	38.55	-5	129,232	0.00%
2024/07/02	3	38.65	1	38.60	38.50	2	128,594	0.00%
2024/07/01	0	0.00	23	38.07	38.75	-23	127,506	-0.02%
2024/06/28	40.2	38.43	41	38.33	38.15	-0.9	126,721	0.00%
2024/06/27	46	38.86	28.7	38.87	38.90	17.3	126,318	0.01%
2024/06/26	22	37.98	20	37.95	37.85	2	124,066	0.00%
2024/06/25	1.3	37.35	0	0.00	37.75	1.3	123,773	0.00%
2024/06/24	36	37.78	44	37.71	37.75	-8	123,715	-0.01%
2024/06/21	0.4	37.85	28	38.03	37.85	-27.6	123,167	-0.02%
2024/06/20	41	37.58	22	37.56	37.65	19	122,056	0.02%
2024/06/19	29	37.58	83	37.66	37.90	-54	121,459	-0.04%
2024/06/18	11	37.25	49.2	37.58	37.30	-38.2	120,017	-0.03%
2024/06/17	20	36.20	20	36.20	36.20	0	118,232	0.00%
2024/06/13	1.2	36.44	5	36.60	36.25	-3.9	118,244	0.00%
2024/06/12	0	0.00	1	36.80	36.85	-1	118,542	0.00%
2024/06/11	5	37.10	22	37.40	36.70	-17	119,852	-0.01%
2024/06/07	0	0.00	10	36.70	36.90	-10	118,617	-0.01%
2024/06/06	0	0.00	100	36.36	36.65	-100	118,216	-0.08%
2024/06/05	42	35.78	4	35.80	35.65	38	116,880	0.03%
2024/06/04	2	35.00	0	0.00	35.35	2	116,871	0.00%
2024/06/03	4	35.34	0	0.00	35.35	4	115,670	0.00%
2024/05/31	0	0.00	1	35.95	35.80	-1	114,108	0.00%
2024/05/30	0	0.00	2	35.98	35.65	-2	112,072	0.00%
2024/05/29	24	35.92	22	36.44	36.05	2	110,599	0.00%
2024/05/28	2	36.45	26.1	36.19	36.25	-24.1	108,917	-0.02%
2024/05/27	4	35.31	0	0.00	35.25	4	107,396	0.00%
2024/05/23	23.3	34.56	18	34.53	35.20	5.3	105,857	0.01%
2024/05/22	34.3	35.33	3	35.37	35.25	31.3	103,856	0.03%
2024/05/21	14.3	36.26	13	36.00	35.75	1.3	102,547	0.00%
2024/05/20	31.2	36.69	7	36.71	36.40	24.2	100,500	0.02%
2024/05/17	10	37.48	16	37.59	37.40	-6	96,928	-0.01%
2024/05/16	52	36.99	29.8	37.01	37.00	22.2	94,905	0.02%
2024/05/15	12	36.29	35	36.01	36.00	-23	93,086	-0.02%
2024/05/14	30	36.54	4.5	36.50	36.40	25.5	92,641	0.03%
2024/05/13	49.3	36.36	2	36.45	36.40	47.3	91,991	0.05%
2024/05/10	5	37.24	16.4	37.33	37.60	-11.4	89,198	-0.01%
2024/05/09	83.4	36.34	97	36.01	35.90	-13.6	85,933	-0.02%
2024/05/08	46	36.96	8	36.62	37.25	38	84,119	0.05%
2024/05/07	32	37.03	10	36.85	36.85	22	82,658	0.03%
2024/05/06	22	37.68	7	38.04	37.35	15	82,642	0.02%
2024/05/03	10	37.36	56.1	37.37	37.70	-46.1	80,797	-0.06%
2024/05/02	58	37.21	38.4	37.15	37.00	19.6	76,759	0.03%
2024/04/30	17.4	35.78	52.2	35.61	35.55	-34.8	73,569	-0.05%
2024/04/29	55	36.81	88	36.88	36.25	-33	72,151	-0.05%
2024/04/26	95	36.11	189.3	35.95	36.65	-94.3	69,521	-0.14%	大賣/
2024/04/25	38	34.86	47.3	34.74	34.35	-9.3	64,173	-0.01%
2024/04/24	19.4	34.20	113.8	34.38	34.55	-94.4	60,340	-0.16%	大賣/
2024/04/23	85	32.44	54	32.56	32.60	31	54,767	0.06%
2024/04/22	18	31.99	12	31.78	31.60	6	52,771	0.01%
2024/04/19	4	31.20	8	31.18	31.10	-4	51,692	-0.01%
2024/04/18	2	31.35	2	31.80	31.50	0	51,204	0.00%
2024/04/17	36	31.03	0	0.00	31.00	36	51,019	0.07%
2024/04/16	34	31.25	0	0.00	31.00	34	51,251	0.07%
2024/04/15	0.3	31.85	4	31.58	31.70	-3.7	50,714	-0.01%
2024/04/12	7	32.21	23	32.27	32.30	-16	50,535	-0.03%
2024/04/11	33	32.68	12	32.59	32.70	21	51,146	0.04%
2024/04/10	1	31.65	0	0.00	31.70	1	50,017	0.00%
2024/04/09	2	31.75	1	31.85	31.85	1	51,488	0.00%
2024/04/08	6.3	31.11	0	0.00	31.15	6.3	55,358	0.01%
2024/04/03	10.4	31.60	2	31.65	31.40	8.4	55,352	0.02%
2024/04/02	10	31.90	0	0.00	31.95	10	55,172	0.02%
2024/04/01	6	32.39	34	32.33	32.35	-28	55,309	-0.05%
2024/03/28	1	31.75	8	31.64	31.60	-7	55,315	-0.01%
2024/03/27	1	31.65	10	31.36	31.70	-9	56,306	-0.02%
2024/03/26	4	31.01	1	30.95	30.95	3	56,274	0.01%
2024/03/25	1	31.40	0	0.00	31.40	1	56,413	0.00%
2024/03/22	4	31.41	10	31.30	31.35	-6	57,499	-0.01%
2024/03/21	15	31.06	18	31.10	31.15	-3	58,716	-0.01%
2024/03/19	5	31.15	0	0.00	31.40	5	58,636	0.01%
2024/03/18	0	0.00	3	31.50	31.20	-3	58,848	-0.01%
2024/03/15	10.8	31.43	0	0.00	31.35	10.8	59,222	0.02%
2024/03/14	33	32.61	85	32.60	31.85	-52	59,051	-0.09%
2024/03/13	18	32.70	9	32.50	32.60	9	58,765	0.02%
2024/03/12	1	32.40	15	32.43	32.65	-14	59,807	-0.02%
2024/03/11	25	31.85	37	31.98	31.90	-12	58,960	-0.02%
2024/03/08	31	32.01	12	31.95	32.05	19	58,766	0.03%
2024/03/07	0	0.00	5	31.25	31.25	-5	58,266	-0.01%
2024/03/06	1	31.00	6	31.10	31.05	-5	58,457	-0.01%
2024/03/01	2	31.10	8	31.00	31.05	-6	60,142	-0.01%
2024/02/26	0	0.00	32	30.75	31.05	-32	62,874	-0.05%
2024/02/23	3.3	30.88	0	0.00	30.80	3.3	63,945	0.01%
2024/02/22	16	31.22	64	31.21	31.20	-48	64,466	-0.07%
2024/02/21	3	31.47	89	31.49	31.45	-86	65,910	-0.13%
2024/02/20	0	0.00	93	31.40	31.40	-93	68,022	-0.14%
2024/02/19	5	31.45	22	31.50	31.50	-17	72,345	-0.02%
2024/02/16	5	31.47	17	31.56	31.55	-12	73,630	-0.02%
2024/02/15	31.4	31.25	0	0.00	31.35	31.4	74,006	0.04%
2024/02/05	7	32.01	3	32.17	32.25	4	74,070	0.01%
2024/02/02	1	31.85	0	0.00	31.90	1	73,920	0.00%
2024/02/01	62	32.05	2	32.03	32.05	60	74,481	0.08%
2024/01/31	24.5	31.54	0	0.00	31.60	24.5	75,321	0.03%
2024/01/30	33	31.70	14	31.70	31.70	19	75,716	0.03%
2024/01/29	51	31.94	31	31.94	31.90	20	76,658	0.03%
2024/01/26	10	30.40	21	30.41	30.40	-11	76,637	-0.01%
2024/01/25	5	30.85	0	0.00	30.75	5	77,227	0.01%
2024/01/24	10	31.05	1	30.95	31.05	9	78,315	0.01%
2024/01/23	4	30.38	0	0.00	30.50	4	78,079	0.01%
2024/01/22	53	30.54	20	30.62	30.55	33	77,571	0.04%
2024/01/19	29	31.26	0	0.00	31.10	29	76,903	0.04%
2024/01/18	0	0.00	10	31.55	31.75	-10	76,682	-0.01%
2024/01/17	52	31.44	1	31.25	31.05	51	76,761	0.07%
2024/01/16	1	31.50	20	31.56	31.50	-19	76,676	-0.02%
2024/01/15	12	31.93	0	0.00	31.80	12	76,739	0.02%
2024/01/12	1	32.80	30	32.67	32.50	-29	76,555	-0.04%
2024/01/11	1	32.40	1	32.40	32.25	0	76,559	0.00%
2024/01/10	3	32.07	11	32.04	32.00	-8	76,706	-0.01%
2024/01/09	1	32.20	5	32.60	32.70	-4	77,020	-0.01%
2024/01/08	1	32.55	1	32.60	32.55	0	77,513	0.00%
2024/01/05	23	33.02	46	32.95	32.65	-23	77,423	-0.03%
2024/01/04	3	33.38	8.1	33.50	33.50	-5.1	76,715	-0.01%
2024/01/03	50	33.17	32.3	33.20	32.95	17.7	75,922	0.02%
2024/01/02	2	32.68	33.5	33.14	33.50	-31.5	74,920	-0.04%
2023/12/29	3	31.50	0	0.00	31.45	3	71,841	0.00%
2023/12/28	37	31.25	0	0.00	31.25	37	72,220	0.05%
2023/12/27	1.2	31.15	35	31.16	31.10	-33.8	72,744	-0.05%
2023/12/26	35.1	31.81	13	31.67	31.60	22.1	72,586	0.03%
2023/12/25	10	31.90	0	0.00	31.75	10	72,568	0.01%
2023/12/22	1	31.85	2	32.00	31.90	-1	72,029	0.00%
2023/12/21	14	30.91	84	30.66	31.15	-70	70,927	-0.10%
2023/12/20	3	30.35	2	30.40	30.60	1	71,212	0.00%
2023/12/19	13.4	30.08	20	30.18	30.15	-6.6	71,294	-0.01%
2023/12/18	30	30.82	20	30.85	30.85	10	70,708	0.01%
2023/12/14	1	31.70	15	31.85	31.75	-14	69,475	-0.02%
2023/12/13	11	31.65	31	31.65	31.65	-20	69,112	-0.03%
2023/12/12	14	32.04	0	0.00	31.80	14	69,164	0.02%
2023/12/11	62	32.18	36	32.15	32.05	26	68,982	0.04%
2023/12/08	4	32.80	62	32.68	32.35	-58	68,618	-0.08%
2023/12/07	4	32.05	24.3	31.87	32.20	-20.3	66,999	-0.03%
2023/12/06	0	0.00	43.7	31.55	31.45	-43.7	66,029	-0.07%
2023/12/05	11	31.29	27	31.31	31.15	-16	66,173	-0.02%
2023/12/04	18	31.43	12	31.38	31.50	6	66,169	0.01%
2023/12/01	21	31.24	3	31.20	31.10	18	65,686	0.03%
2023/11/30	1	31.05	20	31.05	31.30	-19	65,686	-0.03%
2023/11/29	9.9	31.03	0	0.00	31.00	9.9	65,306	0.02%
2023/11/28	0.5	31.34	0	0.00	31.45	0.5	65,224	0.00%
2023/11/27	0	0.00	10	31.25	30.90	-10	65,471	-0.02%
2023/11/24	64.3	31.42	4	31.41	31.25	60.3	65,628	0.09%
2023/11/22	1	31.70	23	31.50	31.50	-22	64,365	-0.03%
2023/11/21	20.1	31.41	10	31.40	31.40	10.1	64,286	0.02%
2023/11/20	17.2	31.21	8	31.31	31.55	9.2	64,113	0.01%
2023/11/17	76	32.18	27	32.47	32.15	49	64,029	0.08%
2023/11/16	105.1	31.55	111.1	31.48	32.00	-6	63,345	-0.01%	大買/大賣/
2023/11/15	41	30.27	11.1	30.11	30.25	29.9	59,406	0.05%
2023/11/14	4	29.40	0	0.00	29.35	4	58,775	0.01%
2023/11/13	12	29.37	0	0.00	29.55	12	59,111	0.02%
2023/11/10	5.1	29.50	2	29.80	29.70	3.1	59,378	0.01%
2023/11/09	11	29.65	2	29.60	29.65	9	60,167	0.01%
2023/11/08	150	30.13	141	29.56	29.25	9	61,041	0.01%	大買/大賣/
2023/11/07	11	29.50	110	29.81	29.60	-99	62,144	-0.16%	大賣/
2023/11/06	68	30.30	9	30.11	30.10	59	62,457	0.09%
2023/11/03	7	29.88	38	29.81	30.00	-31	62,082	-0.05%
2023/11/02	56	28.58	8	28.85	28.85	48	61,123	0.08%
2023/11/01	45	28.27	56	28.22	28.60	-11	61,576	-0.02%
2023/10/31	23	27.54	0	0.00	27.40	23	60,577	0.04%
2023/10/30	5	27.39	0	0.00	27.40	5	61,133	0.01%
2023/10/27	20	27.90	32	27.93	27.85	-12	61,465	-0.02%
2023/10/26	2	27.50	0	0.00	27.30	2	61,540	0.00%
2023/10/25	11	27.60	0	0.00	27.55	11	61,614	0.02%
2023/10/24	19	27.64	0	0.00	27.70	19	62,275	0.03%
2023/10/23	6	27.17	0	0.00	27.20	6	62,462	0.01%
2023/10/20	17.4	26.30	0	0.00	26.50	17.4	62,627	0.03%
2023/10/19	5	26.46	0	0.00	26.95	5	62,571	0.01%
2023/10/18	33	26.77	9	26.79	26.60	24	63,031	0.04%
2023/10/17	15	26.96	25	26.85	26.85	-10	63,796	-0.02%
2023/10/16	22.5	27.55	15	27.57	27.50	7.5	64,578	0.01%
2023/10/13	22.2	28.75	3	28.97	28.70	19.2	64,736	0.03%
2023/10/12	22	29.20	0	0.00	29.20	22	65,477	0.03%
2023/10/11	6	28.60	0	0.00	28.35	6	68,256	0.01%
2023/10/05	6	29.50	7	29.75	29.75	-1	71,183	0.00%
2023/10/04	5	28.46	0	0.00	28.30	5	71,694	0.01%
2023/10/03	29	29.02	5	28.95	28.90	24	71,898	0.03%
2023/10/02	1	29.70	0	0.00	29.45	1	72,665	0.00%
2023/09/28	1	29.85	1	29.90	29.75	0	73,856	0.00%
2023/09/27	1	30.15	0	0.00	30.00	1	77,735	0.00%
2023/09/25	5	29.65	0	0.00	30.00	5	80,116	0.01%
2023/09/22	18	29.55	80	29.15	29.65	-62	80,792	-0.08%
2023/09/21	4	29.68	0	0.00	29.60	4	82,446	0.00%
2023/09/20	1	30.00	0	0.00	29.95	1	84,301	0.00%
2023/09/19	2.4	30.28	0	0.00	30.25	2.4	87,030	0.00%
2023/09/18	57	30.77	1	30.55	30.50	56	88,705	0.06%
2023/09/15	4	30.73	3	30.65	30.65	1	90,329	0.00%
2023/09/14	1	30.50	0	0.00	30.80	1	91,828	0.00%
2023/09/13	3	30.57	0	0.00	30.70	3	93,299	0.00%
2023/09/12	7	30.70	6	30.70	30.70	1	97,478	0.00%
2023/09/11	18	30.88	1	30.50	30.35	17	104,860	0.02%
2023/09/08	22	31.10	0	0.00	30.95	22	110,902	0.02%
2023/09/07	16	31.30	0	0.00	31.25	16	112,551	0.01%
2023/09/06	0	0.00	20	31.85	31.65	-20	114,490	-0.02%
2023/09/05	8.4	31.82	0	0.00	31.80	8.4	115,443	0.01%
2023/09/04	2	32.00	13	31.82	32.05	-11	117,118	-0.01%
2023/09/01	13	31.95	2	32.10	32.00	11	118,249	0.01%
2023/08/31	13	31.55	2	31.50	31.50	11	119,485	0.01%
2023/08/30	13	31.97	20	31.80	31.80	-7	120,792	-0.01%
2023/08/29	30	32.25	4	32.21	32.30	26	123,359	0.02%
2023/08/28	17	32.54	0	0.00	32.05	17	127,421	0.01%
2023/08/25	2	33.40	0	0.00	33.05	2	128,346	0.00%
2023/08/24	43.1	33.32	6	33.32	33.30	37.1	129,959	0.03%
2023/08/23	25	33.56	32	34.70	33.30	-7	133,086	-0.01%
2023/08/22	1	34.15	5	34.28	33.90	-4	134,378	0.00%
2023/08/21	7	33.04	8	32.94	33.00	-1	135,442	0.00%
2023/08/18	21	33.41	6	33.54	33.20	15	136,919	0.01%
2023/08/17	6.2	33.67	0	0.00	33.50	6.2	139,316	0.00%
2023/08/16	40	33.50	0	0.00	33.50	40	142,573	0.03%
2023/08/15	24	34.67	10	34.71	34.15	14	147,078	0.01%
2023/08/14	69	34.54	33	34.56	34.10	36	146,864	0.02%
2023/08/11	47.3	36.12	36	36.59	35.55	11.3	145,727	0.01%
2023/08/10	5.4	35.95	5	35.60	36.60	0.4	144,313	0.00%
2023/08/09	5	36.38	10	36.55	36.15	-5	143,920	0.00%
2023/08/08	29.5	35.70	9	35.87	35.80	20.5	143,707	0.01%
2023/08/07	18	34.76	20	35.05	35.05	-2	144,189	0.00%
2023/08/04	1	36.35	0	0.00	36.45	1	144,425	0.00%
2023/08/02	18.5	36.93	5	37.30	36.70	13.5	144,143	0.01%
2023/08/01	7	37.21	7	37.41	37.40	0	143,342	0.00%
2023/07/31	31	36.71	1	36.65	36.75	30	142,690	0.02%
2023/07/28	10.5	37.16	20	37.42	37.55	-9.5	142,083	-0.01%
2023/07/27	25	37.91	7.3	37.50	37.85	17.7	141,456	0.01%
2023/07/26	0	0.00	1	37.10	37.10	-1	140,464	0.00%
2023/07/25	2	37.05	4	36.88	36.90	-2	139,896	0.00%
2023/07/24	25.3	36.67	17	36.70	36.75	8.3	139,784	0.01%
2023/07/21	7	37.72	60	37.12	37.10	-53	139,327	-0.04%
2023/07/20	13	37.12	65	37.51	37.55	-52	138,483	-0.04%
2023/07/19	30	36.03	10	36.10	36.10	20	136,849	0.01%
2023/07/18	22	37.05	4	37.39	37.40	18	134,997	0.01%
2023/07/17	71	37.17	68.1	37.05	37.05	2.9	133,707	0.00%
2023/07/14	72.1	37.53	67	37.12	37.05	5.1	132,464	0.00%
2023/07/13	33	39.90	129	40.14	39.75	-96	128,916	-0.07%	大賣/
2023/07/12	82	40.91	42	40.85	40.90	40	126,050	0.03%
2023/07/11	11	40.46	9	40.22	40.30	2	124,580	0.00%
2023/07/10	11	39.94	6	39.95	39.70	5	123,196	0.00%
2023/07/07	50	40.02	18	40.04	39.80	32	122,274	0.03%
2023/07/06	52	39.33	6	39.38	39.80	46	120,638	0.04%
2023/07/05	104	40.92	116	41.59	40.00	-12	118,877	-0.01%	大買/大賣/
2023/07/04	26	40.44	38	40.30	40.20	-12	114,639	-0.01%
2023/07/03	87	40.10	35	40.24	40.10	52	113,426	0.05%
2023/06/30	30	40.11	20	40.04	39.80	10	111,771	0.01%
2023/06/29	2	40.05	16	40.66	40.45	-14	110,353	-0.01%
2023/06/28	68	40.89	59	40.62	41.25	9	108,199	0.01%
2023/06/27	30	39.35	170	39.86	39.20	-140	105,885	-0.13%	大賣/鉅額交易
2023/06/26	36	41.05	37	40.49	41.35	-1	102,709	0.00%
2023/06/21	147	40.50	14	40.45	40.45	133	100,689	0.13%	大買/鉅額交易
2023/06/20	22	40.57	41	40.20	39.85	-19	98,829	-0.02%
2023/06/19	52	40.97	14	40.92	40.70	38	96,875	0.04%
2023/06/16	25	41.03	13	40.75	40.20	12	94,814	0.01%
2023/06/15	120	41.20	153	40.47	41.35	-33	90,125	-0.04%	大買/大賣/
2023/06/14	109	39.20	210	38.57	39.65	-101	82,366	-0.12%	大買/大賣/鉅額交易
2023/06/13	92	36.15	20	36.12	36.20	72	76,265	0.09%
2023/06/12	39	34.54	29	34.78	34.85	10	74,525	0.01%
2023/06/09	73	36.02	10.2	36.02	35.85	62.8	73,552	0.09%
2023/06/08	48	35.48	23	35.50	35.90	25	72,502	0.03%
2023/06/07	16	36.00	3	35.80	35.60	13	71,507	0.02%
2023/06/06	32	36.18	9	36.27	35.85	23	70,950	0.03%
2023/06/05	33	35.97	7	35.92	35.55	26	69,179	0.04%
2023/06/02	26	36.42	122	36.33	36.45	-96	67,042	-0.14%	大賣/
2023/06/01	129	35.22	82	34.70	36.00	47	63,771	0.07%	大買/
2023/05/31	25	33.95	58	33.94	33.95	-33	59,325	-0.06%
2023/05/30	38	33.83	230	33.67	33.55	-192	57,565	-0.33%	大賣/鉅額交易
2023/05/29	120	33.46	88	33.13	33.60	32	55,237	0.06%	大買/
2023/05/26	41	32.51	72	32.33	32.30	-31	51,682	-0.06%
2023/05/25	132	31.64	40	31.39	31.55	92	49,054	0.19%	大買/
2023/05/24	51	30.86	27	30.97	31.00	24	47,021	0.05%
2023/05/23	70	30.42	90	30.57	30.35	-20	45,941	-0.04%
2023/05/22	120	30.46	45	30.22	30.70	75	44,192	0.17%	大買/
2023/05/19	82	29.05	123	29.30	29.60	-41	41,175	-0.10%	大賣/
2023/05/18	23	28.38	0	0.00	28.30	23	38,279	0.06%
2023/05/17	2	28.15	0	0.00	28.05	2	37,791	0.01%
2023/05/16	0	0.00	9	28.23	28.05	-9	37,987	-0.02%
2023/05/15	2	27.70	6	28.26	27.80	-4	37,331	-0.01%
2023/05/12	4	27.80	3	27.95	28.00	1	37,146	0.00%
2023/05/11	6	28.27	0.5	28.10	27.65	5.5	36,393	0.02%
2023/05/10	9	28.34	9	27.95	28.00	0	35,316	0.00%
2023/05/09	0	0.00	45	27.20	27.15	-45	33,860	-0.13%
2023/05/08	10	27.36	1	27.20	27.20	9	34,082	0.03%
2023/05/03	30	27.10	3	27.12	27.10	27	36,710	0.07%
2023/05/02	11	26.95	10	26.85	27.05	1	37,136	0.00%
2023/04/28	8	26.73	14	26.74	26.85	-6	37,564	-0.02%
2023/04/27	8	26.46	20	26.55	26.35	-12	37,696	-0.03%
2023/04/26	0.2	25.40	17	25.54	25.55	-16.8	37,400	-0.04%
2023/04/25	1	25.80	0	0.00	25.65	1	37,844	0.00%
2023/04/24	10	25.95	10	26.00	25.95	0	37,892	0.00%
2023/04/21	1	26.15	0	0.00	26.00	1	38,839	0.00%
2023/04/20	4	26.45	10	26.50	26.25	-6	38,808	-0.02%
2023/04/19	15	26.68	0	0.00	26.65	15	38,802	0.04%
2023/04/18	1	26.80	0	0.00	26.65	1	38,736	0.00%
2023/04/17	11	26.91	0	0.00	27.05	11	38,771	0.03%
2023/04/14	10	27.30	11	27.40	27.30	-1	38,614	0.00%
2023/04/13	0	0.00	1	27.45	27.25	-1	38,894	0.00%
2023/04/12	1	26.60	0	0.00	26.60	1	38,246	0.00%
2023/04/11	10	26.60	0	0.00	26.80	10	38,461	0.03%
2023/04/07	30	26.50	0	0.00	26.50	30	40,130	0.07%
2023/04/06	1.3	26.47	0	0.00	26.45	1.3	40,482	0.00%
2023/03/31	2	27.03	0	0.00	26.85	2	40,614	0.00%
2023/03/29	1	27.20	0	0.00	27.15	1	41,579	0.00%
2023/03/28	8	26.92	6	26.90	26.70	2	41,740	0.00%
2023/03/24	0.3	26.50	5	26.55	26.40	-4.7	42,583	-0.01%
2023/03/23	5	26.65	4	26.81	26.60	1	43,448	0.00%
2023/03/22	2	26.75	1	26.35	26.60	1	43,569	0.00%
2023/03/21	1	26.25	0	0.00	26.15	1	43,636	0.00%
2023/03/20	1	26.15	0	0.00	26.20	1	43,926	0.00%
2023/03/17	4.2	25.99	11	25.99	26.10	-6.8	44,419	-0.02%
2023/03/16	10	26.01	2	26.05	25.75	8	44,575	0.02%
2023/03/15	6	26.95	0	0.00	26.70	6	44,489	0.01%
2023/03/14	21	26.59	0	0.00	26.50	21	45,546	0.05%
2023/03/13	2	27.25	0	0.00	27.80	2	45,381	0.00%
2023/03/10	7.5	27.81	0	0.00	27.70	7.5	45,249	0.02%
2023/03/09	2	28.50	2	28.50	28.75	0	44,861	0.00%
2023/03/07	6	28.35	4	28.35	28.30	2	47,061	0.00%
2023/03/06	2	28.35	1	28.45	28.30	1	47,196	0.00%
2023/03/03	1	28.60	0	0.00	28.35	1	47,463	0.00%
2023/03/02	1	28.35	2	28.30	28.30	-1	47,514	0.00%
2023/03/01	6	28.09	42	28.00	28.05	-36	47,400	-0.08%
2023/02/24	11	28.33	0	0.00	28.30	11	47,038	0.02%
2023/02/22	15	28.47	0	0.00	28.50	15	47,364	0.03%
2023/02/21	7	28.98	0	0.00	28.90	7	46,997	0.01%
2023/02/20	4	29.61	29	29.85	29.60	-25	46,359	-0.05%
2023/02/17	54	29.45	8	29.38	29.30	46	45,261	0.10%
2023/02/16	12	29.78	34	29.49	29.70	-22	44,632	-0.05%
2023/02/15	10	28.70	1	28.95	28.50	9	42,653	0.02%
2023/02/14	2	28.60	0	0.00	28.85	2	42,477	0.00%
2023/02/13	2	28.30	2	28.70	28.20	0	42,233	0.00%
2023/02/10	34	28.41	25	28.46	28.45	9	43,516	0.02%
2023/02/09	1	29.05	2	29.15	29.05	-1	44,094	0.00%
2023/02/08	0	0.00	10	29.20	29.10	-10	44,902	-0.02%
2023/02/07	1	29.40	21	29.21	29.20	-20	44,953	-0.04%
2023/02/03	14	29.31	0	0.00	29.30	14	44,870	0.03%
2023/02/02	0	0.00	37	29.49	29.35	-37	44,917	-0.08%
2023/02/01	67	29.90	24	29.90	29.95	43	44,696	0.10%
2023/01/31	0	0.00	2	29.15	29.00	-2	43,648	0.00%
2023/01/17	15	28.33	9	28.30	28.40	6	43,399	0.01%
2023/01/16	16	28.48	16	28.57	28.50	0	43,402	0.00%
2023/01/13	39	28.72	40	28.70	28.65	-1	43,940	0.00%
2023/01/12	0	0.00	10	28.40	28.35	-10	44,024	-0.02%
2023/01/11	13	28.50	35	28.80	28.35	-22	44,394	-0.05%
2023/01/10	1	28.50	0	0.00	28.30	1	44,381	0.00%
2023/01/09	0	0.00	1	28.20	28.30	-1	46,172	0.00%
2023/01/06	0	0.00	19	28.00	28.05	-19	49,267	-0.04%
2023/01/05	0	0.00	2	28.40	28.00	-2	51,311	0.00%
2023/01/04	0	0.00	1	28.15	28.20	-1	51,783	0.00%
2023/01/03	5	27.35	5	27.70	28.15	0	52,440	0.00%
2022/12/30	0	0.00	1	28.35	28.15	-1	52,944	0.00%
2022/12/29	6	27.95	13	27.80	28.15	-7	53,529	-0.01%
2022/12/28	10	28.43	0	0.00	28.20	10	53,881	0.02%
2022/12/27	13	29.12	9	29.05	28.45	4	54,409	0.01%
2022/12/23	0	0.00	22	28.26	28.10	-22	55,178	-0.04%
2022/12/22	27	28.77	7	28.81	28.70	20	56,577	0.04%
2022/12/20	2	28.05	40	27.05	27.05	-38	61,158	-0.06%
2022/12/19	7	28.06	0	0.00	27.95	7	61,954	0.01%
2022/12/16	7	28.79	22	28.73	28.60	-15	64,207	-0.02%
2022/12/15	21	28.80	0.5	28.40	28.75	20.5	67,528	0.03%
2022/12/14	7	27.97	0	0.00	28.20	7	67,576	0.01%
2022/12/13	1	27.75	0	0.00	27.75	1	69,617	0.00%
2022/12/12	40	28.25	11	28.53	28.05	29	70,120	0.04%
2022/12/09	10	28.50	45	28.31	28.35	-35	70,747	-0.05%
2022/12/08	3	27.97	0	0.00	28.05	3	70,674	0.00%
2022/12/07	22	28.12	0	0.00	28.00	22	70,633	0.03%
2022/12/06	32	28.62	26	28.52	27.80	6	70,668	0.01%
2022/12/05	40	28.59	16	28.57	28.40	24	70,019	0.03%
2022/12/02	3	27.67	0	0.00	27.60	3	69,224	0.00%
2022/12/01	13	27.77	5	28.04	27.80	8	69,356	0.01%
2022/11/30	18	27.89	56	27.83	27.95	-38	69,041	-0.06%
2022/11/29	83	27.91	22	27.73	28.30	61	68,147	0.09%
2022/11/28	0	0.00	1	26.35	26.25	-1	67,058	0.00%
2022/11/25	2	26.55	1	26.05	26.05	1	67,650	0.00%
2022/11/24	6	26.19	1	26.00	26.15	5	68,509	0.01%
2022/11/23	3	26.00	0	0.00	26.05	3	68,800	0.00%
2022/11/21	0	0.00	6	26.38	25.75	-6	73,699	-0.01%
2022/11/18	20	26.44	11	26.47	26.25	9	73,689	0.01%
2022/11/17	0	0.00	0.7	26.10	25.95	-0.7	73,278	0.00%
2022/11/16	0	0.00	1	25.75	25.75	-1	73,327	0.00%
2022/11/15	1	26.30	21	25.95	26.05	-20	73,378	-0.03%
2022/11/14	1	25.90	2	25.98	26.05	-1	73,582	0.00%
2022/11/11	1	25.90	12	25.82	25.70	-11	73,390	-0.01%
2022/11/10	0	0.00	4	25.80	25.50	-4	73,202	-0.01%
2022/11/09	3	25.80	6	25.73	25.55	-3	73,752	0.00%
2022/11/08	25	25.61	36	25.41	25.40	-11	73,733	-0.01%
2022/11/07	0	0.00	8	24.51	24.50	-8	72,819	-0.01%
2022/11/04	42	23.92	48	24.27	25.00	-6	72,333	-0.01%
2022/11/03	48	23.32	28	23.31	23.35	20	71,899	0.03%
2022/11/02	4	23.99	9	23.81	23.75	-5	72,104	-0.01%
2022/11/01	4	23.63	1	23.75	23.85	3	72,271	0.00%
2022/10/31	2	23.95	12	23.51	23.40	-10	72,665	-0.01%
2022/10/28	7	23.92	13	24.33	23.65	-6	73,739	-0.01%
2022/10/27	5	23.45	3	23.70	23.75	2	73,993	0.00%
2022/10/26	10.2	22.90	1	23.00	22.90	9.2	74,386	0.01%
2022/10/25	18	23.37	16	23.07	23.10	2	74,883	0.00%
2022/10/24	26	23.82	9	23.57	23.40	17	75,085	0.02%
2022/10/21	1	23.65	0	0.00	23.15	1	75,819	0.00%
2022/10/20	6	23.15	6	23.30	23.50	0	75,858	0.00%
2022/10/19	24	24.24	24	24.23	24.10	0	75,776	0.00%
2022/10/18	37	24.58	28	24.43	24.30	9	75,727	0.01%
2022/10/17	33	23.91	39	23.64	24.25	-6	75,545	-0.01%
2022/10/14	37.6	24.35	59	24.29	24.35	-21.4	75,165	-0.03%
2022/10/13	60.4	25.26	2	25.25	25.15	58.4	73,789	0.08%
2022/10/12	24	28.03	6	27.75	27.90	18	74,013	0.02%
2022/10/11	28	28.07	20	28.68	28.10	8	74,680	0.01%
2022/10/07	34	29.19	19	29.07	29.15	15	75,082	0.02%
2022/10/06	18	28.48	3	28.05	28.60	15	75,752	0.02%
2022/10/05	8	27.88	1	27.90	27.85	7	78,491	0.01%
2022/10/04	126	28.12	118	28.12	27.90	8	79,377	0.01%	大買/大賣/
2022/10/03	5	28.24	4	28.19	28.00	1	79,710	0.00%
2022/09/30	8	27.87	25	28.18	28.20	-17	80,772	-0.02%
2022/09/29	38	28.57	38	28.73	28.80	0	81,050	0.00%
2022/09/28	131	28.67	93	28.49	27.90	38	80,807	0.05%	大買/
2022/09/27	126	30.75	77	30.64	31.00	49	79,397	0.06%	大買/
2022/09/26	29	31.91	0	0.00	31.85	29	79,096	0.04%
2022/09/23	20	33.46	53	32.77	32.75	-33	80,227	-0.04%
2022/09/22	22	34.28	48	35.45	33.90	-26	79,488	-0.03%
2022/09/21	32	34.96	63	34.91	35.10	-31	76,689	-0.04%
2022/09/20	175	35.00	86	35.00	35.10	89	76,762	0.12%	大買/
2022/09/19	19	33.82	30	34.04	33.95	-11	76,251	-0.01%
2022/09/16	3	34.07	12	34.00	33.95	-9	77,260	-0.01%
2022/09/15	9	33.68	3	33.95	33.75	6	78,936	0.01%
2022/09/14	0	0.00	2	33.35	33.45	-2	82,255	0.00%
2022/09/13	5	33.95	10	34.05	33.85	-5	84,598	-0.01%
2022/09/12	22	34.00	105	33.87	33.90	-83	86,097	-0.10%	大賣/
2022/09/08	3	32.75	6	33.05	33.15	-3	89,164	0.00%
2022/09/05	0	0.00	2	32.90	32.60	-2	92,084	0.00%
2022/09/02	4	33.76	15	32.89	32.80	-11	93,294	-0.01%
2022/09/01	1	33.90	0	0.00	33.65	1	94,256	0.00%
2022/08/31	7	33.55	5	33.97	33.75	2	94,305	0.00%
2022/08/30	5	33.16	4	33.06	33.00	1	94,290	0.00%
2022/08/29	94	32.84	54	32.91	32.60	40	95,204	0.04%
2022/08/26	55	34.38	85.5	34.17	34.15	-30.5	95,233	-0.03%
2022/08/25	4	31.96	24	31.86	31.85	-20	94,523	-0.02%
2022/08/23	0	0.00	1	31.80	31.80	-1	100,430	0.00%
2022/08/22	6	31.75	3	32.05	32.00	3	102,627	0.00%
2022/08/19	1	31.85	0	0.00	31.70	1	103,937	0.00%
2022/08/17	11	32.34	52	32.24	32.20	-41	107,044	-0.04%
2022/08/16	85	32.10	84	32.14	32.10	1	107,782	0.00%
2022/08/15	4	31.58	22	31.38	31.60	-18	108,796	-0.02%
2022/08/12	16	31.70	1	31.65	31.75	15	109,850	0.01%
2022/08/11	23	32.02	6	31.95	31.95	17	112,567	0.02%
2022/08/10	3	31.58	2	31.75	31.65	1	113,440	0.00%
2022/08/08	35	31.62	2	31.70	31.65	33	116,329	0.03%
2022/08/05	5	31.27	22	31.52	31.70	-17	119,333	-0.01%
2022/08/04	80	29.99	14	30.34	30.55	66	123,675	0.05%
2022/08/03	52	30.99	3	30.82	30.75	49	124,038	0.04%
2022/08/02	13	31.85	57	31.58	31.55	-44	124,855	-0.04%
2022/08/01	13	33.01	50	32.95	32.95	-37	125,884	-0.03%
2022/07/29	2	33.90	6.8	33.96	33.90	-4.8	126,359	0.00%
2022/07/28	6	34.17	36	34.38	33.60	-30	127,707	-0.02%
2022/07/27	52	34.17	33	34.27	34.30	19	128,412	0.01%
2022/07/26	6	34.02	37	33.74	33.80	-31	130,003	-0.02%
2022/07/25	0	0.00	2	33.50	33.95	-2	132,455	0.00%
2022/07/22	93	34.10	51	33.96	34.15	42	133,787	0.03%
2022/07/21	8	34.38	5	34.05	34.25	3	136,095	0.00%
2022/07/20	6	34.55	101	34.37	34.00	-95	138,831	-0.07%	大賣/
2022/07/19	217	33.84	228	33.75	34.15	-11	139,958	-0.01%	大買/大賣/
2022/07/18	78	33.16	50	33.08	33.15	28	140,182	0.02%
2022/07/15	0	0.00	5	32.30	32.35	-5	140,536	0.00%
2022/07/14	9	32.92	4	32.75	32.90	5	142,385	0.00%
2022/07/13	38	33.95	72	33.71	33.00	-34	143,843	-0.02%
2022/07/12	63	31.45	69	31.54	31.65	-6	144,495	0.00%
2022/07/11	23	32.82	30	32.78	32.80	-7	147,671	0.00%
2022/07/08	13	32.88	52	32.85	32.10	-39	154,058	-0.03%
2022/07/07	65	32.13	89	32.22	32.40	-24	161,643	-0.01%
2022/07/06	25	32.07	53	32.06	31.60	-28	163,831	-0.02%
2022/07/05	69	32.01	71	31.80	32.30	-2	165,592	0.00%
2022/07/04	87	31.06	52	31.08	31.05	35	166,621	0.02%
2022/07/01	22	30.10	0	0.00	29.75	22	168,453	0.01%
2022/06/30	48.5	31.68	45	31.70	31.65	3.5	168,841	0.00%
2022/06/29	72	31.44	48	31.28	31.60	24	168,883	0.01%
2022/06/28	7	30.76	10	30.95	31.20	-3	169,130	0.00%
2022/06/27	15	31.18	23	31.50	31.20	-8	169,867	0.00%
2022/06/24	30	30.59	22	30.34	30.30	8	170,737	0.00%
2022/06/23	76	30.71	64	30.38	30.35	12	169,859	0.01%
2022/06/22	77	31.73	256	31.88	31.75	-179	169,261	-0.11%	大賣/鉅額交易
2022/06/21	75	31.15	34	31.12	31.55	41	167,962	0.02%
2022/06/20	9	29.62	11	29.60	28.70	-2	167,436	0.00%
2022/06/17	99	29.97	71	29.98	29.90	28	168,281	0.02%
2022/06/16	10	32.18	14	32.20	31.45	-4	167,078	0.00%
2022/06/15	8	32.34	1	32.40	32.10	7	169,917	0.00%
2022/06/14	161	32.16	65	31.95	32.35	96	175,565	0.05%	大買/
2022/06/13	123	32.82	116	32.85	32.65	7	177,186	0.00%	大買/大賣/
2022/06/10	238	33.14	256	33.32	32.85	-18	178,491	-0.01%	大買/大賣/
2022/06/09	80	33.96	1	34.15	34.15	79	178,212	0.04%
2022/06/08	58	33.87	34	33.80	33.85	24	179,405	0.01%
2022/06/07	47	34.18	5	34.28	34.10	42	182,089	0.02%
2022/06/06	12	34.94	81	35.14	34.90	-69	183,639	-0.04%
2022/06/02	202	35.31	257	35.35	35.50	-55	186,884	-0.03%	大買/大賣/
2022/06/01	12.2	34.23	100	34.25	34.20	-87.9	188,957	-0.05%
2022/05/31	103	34.39	92	34.15	34.10	11	191,612	0.01%	大買/
2022/05/30	121	34.13	10	34.58	34.20	111	191,231	0.06%	大買/鉅額交易
2022/05/27	0	0.00	16	33.52	32.90	-16	193,703	-0.01%
2022/05/26	23	32.95	144	33.56	32.85	-121	196,971	-0.06%	大賣/鉅額交易
2022/05/25	161	33.08	33	33.52	33.55	128	201,732	0.06%	大買/鉅額交易
2022/05/24	108	32.08	252	32.28	31.95	-144	209,891	-0.07%	大買/大賣/鉅額交易
2022/05/23	264	32.09	26	32.08	32.35	238	216,163	0.11%	大買/鉅額交易
2022/05/20	13	31.03	41	30.71	30.70	-28	221,814	-0.01%
2022/05/19	79	30.19	84	29.99	30.75	-5	226,788	0.00%
2022/05/18	7	32.31	53	31.77	31.75	-46	234,923	-0.02%
2022/05/17	66	31.59	66	31.70	31.80	0	243,387	0.00%
2022/05/16	13	32.14	21	32.17	32.25	-8	247,932	0.00%
2022/05/13	86	31.43	42	31.18	31.80	44	253,732	0.02%
2022/05/12	71	33.36	79	33.23	31.15	-8	254,671	0.00%
2022/05/11	21	35.05	174	35.06	34.55	-153	254,975	-0.06%	大賣/鉅額交易
2022/05/10	116	35.38	19	34.63	35.70	97	257,234	0.04%	大買/
2022/05/09	62	35.47	167	35.77	35.00	-105	259,304	-0.04%	大賣/鉅額交易
2022/05/06	103	35.81	15	35.97	36.20	88	260,951	0.03%	大買/
2022/05/05	23	35.73	22	35.82	35.90	1	261,435	0.00%
2022/05/04	4	35.83	2	36.35	35.70	2	259,883	0.00%
2022/05/03	8	35.62	105	35.65	35.50	-97	258,777	-0.04%	大賣/
2022/04/29	170	35.37	174.7	35.45	35.65	-4.7	257,165	0.00%	大買/大賣/
2022/04/28	2	34.65	6	34.58	33.75	-4	254,926	0.00%
2022/04/27	70	34.32	23	34.14	34.60	47	253,462	0.02%
2022/04/26	176	35.95	152	36.27	35.05	24	251,105	0.01%	大買/大賣/
2022/04/25	145	35.74	207	35.64	36.25	-62	247,302	-0.03%	大買/大賣/
2022/04/22	134	36.01	62	35.67	36.15	72	244,832	0.03%	大買/
2022/04/21	36	35.50	63	35.28	35.65	-27	243,174	-0.01%
2022/04/20	57	35.93	231	35.66	34.80	-174	242,518	-0.07%	大賣/鉅額交易
2022/04/19	55	35.60	30	35.46	35.35	25	240,763	0.01%
2022/04/18	71.5	34.41	118	34.50	34.45	-46.5	238,385	-0.02%	大賣/
2022/04/15	196	36.47	133	36.79	36.30	63	235,455	0.03%	大買/大賣/
2022/04/14	418.5	36.67	320	37.01	37.35	98.5	233,728	0.04%	大買/大賣/
2022/04/13	79	35.50	184	35.48	35.25	-105	227,102	-0.05%	大賣/鉅額交易
2022/04/12	87	34.07	126	33.80	34.10	-39	218,849	-0.02%	大賣/
2022/04/11	252	33.43	281	33.42	33.65	-29	215,853	-0.01%	大買/大賣/
2022/04/08	275	33.52	266	33.42	33.75	9	214,422	0.00%	大買/大賣/
2022/04/07	98	32.28	123	33.88	32.00	-25	212,367	-0.01%	大賣/
2022/04/06	307	33.80	21	33.98	34.20	286	209,863	0.14%	大買/鉅額交易
2022/04/01	160	32.90	120	32.90	33.00	40	207,903	0.02%	大買/大賣/
2022/03/31	12	32.33	21	32.89	32.25	-9	207,130	0.00%
2022/03/30	53	32.22	22	32.79	32.20	31	207,403	0.01%
2022/03/29	48	32.99	112	32.60	32.30	-64	206,220	-0.03%	大賣/
2022/03/28	7	30.99	8	31.11	31.25	-1	204,369	0.00%
2022/03/25	18.6	31.20	21	31.45	31.00	-2.4	204,483	0.00%
2022/03/24	85	31.46	72	31.49	31.55	13	203,698	0.01%
2022/03/23	187	32.89	188	32.89	32.45	-1	202,526	0.00%	大買/大賣/
2022/03/22	140	32.05	123	32.09	32.20	17	202,413	0.01%	大買/大賣/
2022/03/21	66	33.41	212	33.41	33.05	-146	201,588	-0.07%	大賣/鉅額交易
2022/03/18	187	33.68	188	33.37	33.50	-1	202,480	0.00%	大買/大賣/
2022/03/17	222	33.34	276	32.69	33.55	-54	202,948	-0.03%	大買/大賣/
2022/03/16	246	30.73	54	30.65	31.00	192	202,345	0.09%	大買/鉅額交易
2022/03/15	27	30.13	10	30.15	29.50	17	206,672	0.01%
2022/03/14	179	29.81	141	29.98	29.60	38	208,853	0.02%	大買/大賣/
2022/03/11	46	29.91	62	29.93	30.25	-16	211,975	-0.01%
2022/03/10	38	30.02	38	29.88	29.80	0	211,938	0.00%
2022/03/09	73	28.61	41	28.53	28.30	32	210,120	0.02%
2022/03/08	34	28.76	21	28.36	27.95	13	209,391	0.01%
2022/03/07	132	30.23	89	29.97	29.80	43	206,618	0.02%	大買/
2022/03/04	42	32.63	32	32.54	32.05	10	205,273	0.00%
2022/03/03	101	33.20	92	32.93	32.70	9	206,153	0.00%	大買/
2022/03/02	87	31.27	73	31.12	31.40	14	207,895	0.01%
2022/03/01	66	32.61	91	32.19	32.10	-25	209,268	-0.01%
2022/02/25	147	34.04	185	33.91	32.25	-38	209,948	-0.02%	大買/大賣/
2022/02/24	73	33.60	72	32.72	33.00	1	206,874	0.00%
2022/02/23	177	33.88	226	33.56	35.50	-49	200,874	-0.02%	大買/大賣/
2022/02/22	135	32.67	30	32.33	32.95	105	197,493	0.05%	大買/鉅額交易
2022/02/21	69	33.35	39	32.72	32.40	30	194,400	0.02%
2022/02/18	176	34.70	206	34.77	35.00	-30	194,210	-0.02%	大買/大賣/
2022/02/17	337	33.80	328.3	33.51	34.80	8.7	193,957	0.00%	大買/大賣/
2022/02/16	76	32.18	205	32.31	31.65	-129	187,954	-0.07%	大賣/鉅額交易
2022/02/15	291	31.41	162	30.94	31.25	129	186,760	0.07%	大買/大賣/鉅額交易
2022/02/14	119	29.40	247	29.54	29.10	-128	185,349	-0.07%	大買/大賣/鉅額交易
2022/02/11	396	29.74	348	29.62	30.15	48	187,608	0.03%	大買/大賣/
2022/02/10	142	28.95	208.3	28.93	28.85	-66.3	187,661	-0.04%	大買/大賣/
2022/02/09	92	28.38	86	28.53	28.40	6	188,780	0.00%
2022/02/08	88	27.59	185	26.98	27.35	-97	186,505	-0.05%	大賣/
2022/02/07	168	26.11	97	25.99	26.40	71	185,701	0.04%	大買/
2022/01/26	1.3	23.94	1	24.00	24.00	0.3	185,914	0.00%
2022/01/25	7	24.00	51	23.70	23.55	-44	188,781	-0.02%
2022/01/24	3	24.22	47	24.45	24.35	-44	190,016	-0.02%
2022/01/21	2	24.85	0	0.00	24.35	2	189,644	0.00%
2022/01/20	0	0.00	12	25.03	25.30	-12	189,245	-0.01%
2022/01/19	3	25.20	2	25.05	25.10	1	188,848	0.00%
2022/01/18	0	0.00	1	26.00	25.60	-1	188,171	0.00%
2022/01/17	0	0.00	4	25.73	25.90	-4	187,860	0.00%
2022/01/14	1	25.30	10	25.35	25.45	-9	187,499	0.00%
2022/01/13	24	25.38	13	25.47	25.10	11	186,821	0.01%
2022/01/12	34	25.84	4	26.28	25.30	30	185,939	0.02%
2022/01/11	9	26.18	10	26.34	26.15	-1	185,300	0.00%
2022/01/10	111	26.60	67	26.67	26.25	44	184,687	0.02%	大買/
2022/01/07	40	27.30	106	27.24	27.00	-66	183,612	-0.04%	大賣/
2022/01/06	30	27.65	81	27.43	27.30	-51	181,086	-0.03%
2022/01/05	60	27.53	88	27.44	27.30	-28	180,570	-0.02%
2022/01/04	145	27.14	50	27.04	27.25	95	179,822	0.05%	大買/
2022/01/03	12	27.11	58	27.76	26.85	-46	178,680	-0.03%
2021/12/30	50	27.82	44	27.59	27.95	6	177,148	0.00%
2021/12/29	38	27.38	59	27.77	27.25	-21	176,277	-0.01%
2021/12/28	0	0.00	70	27.36	27.40	-70	175,596	-0.04%
2021/12/27	99	27.18	22	27.33	27.40	77	176,831	0.04%
2021/12/24	12	27.11	92	27.49	26.80	-80	176,270	-0.05%
2021/12/23	50	26.66	41	26.75	26.60	9	174,968	0.01%
2021/12/22	0	0.00	7	26.88	26.60	-7	174,588	0.00%
2021/12/21	44	26.76	88	26.61	26.75	-44	174,222	-0.03%
2021/12/20	105	27.18	27	27.22	27.25	78	173,434	0.04%	大買/
2021/12/17	13	27.06	11	26.63	26.40	2	172,341	0.00%
2021/12/16	32	27.15	40	26.82	26.80	-8	171,136	0.00%
2021/12/15	40	27.26	9	26.65	27.25	31	169,131	0.02%
2021/12/14	135	26.50	74	26.37	26.20	61	167,078	0.04%	大買/
2021/12/13	125	28.34	54	28.42	27.60	71	163,366	0.04%	大買/
2021/12/10	135	29.57	146	29.92	29.30	-11	158,566	-0.01%	大買/大賣/
2021/12/09	82	29.66	270	29.56	30.10	-188	152,589	-0.12%	大賣/鉅額交易
2021/12/08	190	28.48	66	28.45	28.65	124	144,806	0.09%	大買/鉅額交易
2021/12/07	63	27.24	135.4	27.11	27.90	-72.4	139,757	-0.05%	大賣/
2021/12/06	354	26.08	273	25.97	26.20	81	135,361	0.06%	大買/大賣/
2021/12/03	20	25.72	53	25.82	25.15	-33	133,389	-0.02%
2021/12/02	48	25.19	44	24.93	25.00	4	131,359	0.00%
2021/12/01	66	25.38	24	25.23	25.85	42	129,445	0.03%
2021/11/30	98	25.55	119	25.59	25.20	-21	127,572	-0.02%	大賣/
2021/11/29	87	24.09	217	23.95	23.75	-130	124,348	-0.10%	大賣/鉅額交易
2021/11/26	122	26.34	13	26.93	25.85	109	119,821	0.09%	大買/鉅額交易
2021/11/25	140	28.71	195	28.85	28.70	-55	113,469	-0.05%	大買/大賣/
2021/11/24	366	27.30	309	27.19	28.35	57	107,192	0.05%	大買/大賣/
2021/11/23	143	25.95	117	26.06	25.80	26	101,841	0.03%	大買/大賣/
2021/11/22	119	27.25	70	26.57	26.40	49	98,347	0.05%	大買/
2021/11/19	94	27.32	214	27.23	27.20	-120	94,565	-0.13%	大賣/鉅額交易
2021/11/18	110	28.12	128	28.22	28.30	-18	91,015	-0.02%	大買/大賣/
2021/11/17	110.1	28.96	209	28.83	29.25	-99	87,888	-0.11%	大買/大賣/
2021/11/16	248	28.54	156	28.66	28.00	92	81,996	0.11%	大買/大賣/
2021/11/15	10	25.79	140	26.58	26.75	-130	71,339	-0.18%	大賣/鉅額交易
2021/11/12	59	26.09	29	26.06	26.40	30	68,470	0.04%
2021/11/11	285	26.79	336	26.74	27.10	-51	63,481	-0.08%	大買/大賣/
2021/11/10	228	25.23	116	25.12	25.75	112	57,761	0.19%	大買/大賣/鉅額交易
2021/11/09	180	24.33	105	24.09	24.95	75	52,564	0.14%	大買/大賣/
2021/11/08	92	23.11	136	22.81	23.50	-44	47,885	-0.09%	大賣/
2021/11/05	111	21.65	37	21.49	21.60	74	43,970	0.17%	大買/
2021/11/04	30	21.70	130	21.80	21.00	-100	45,051	-0.22%	大賣/
2021/11/03	157	20.84	173	20.91	20.70	-16	43,869	-0.04%	大買/大賣/
2021/11/02	151	20.80	195	20.37	20.50	-44	42,033	-0.10%	大買/大賣/
2021/11/01	110	19.99	44	19.82	19.65	66	39,051	0.17%	大買/
2021/10/29	2	18.95	25	18.65	18.85	-23	37,220	-0.06%
2021/10/28	36	18.60	6	18.61	18.60	30	36,898	0.08%
2021/10/27	3	18.18	0	0.00	18.15	3	36,640	0.01%
2021/10/26	1	18.30	0	0.00	18.30	1	36,933	0.00%
2021/10/25	13	18.43	8	18.48	18.35	5	37,273	0.01%
2021/10/22	1	18.25	0	0.00	18.20	1	37,815	0.00%
2021/10/21	2	18.55	0	0.00	18.40	2	38,612	0.01%
2021/10/20	11	18.65	2	18.78	18.65	9	39,060	0.02%
2021/10/19	1	18.95	25	18.96	18.90	-24	39,864	-0.06%
2021/10/18	1	18.40	4	18.50	18.55	-3	39,850	-0.01%
2021/10/15	1	18.40	0	0.00	18.50	1	40,834	0.00%
2021/10/14	12	18.22	0	0.00	18.20	12	41,232	0.03%
2021/10/13	1	18.75	1	18.70	18.70	0	41,310	0.00%
2021/10/12	4	18.35	0	0.00	18.30	4	41,430	0.01%
2021/10/08	0	0.00	1	18.40	18.35	-1	42,155	0.00%
2021/10/07	11	18.25	0	0.00	18.25	11	43,612	0.03%
2021/10/06	0	0.00	40	18.50	18.20	-40	45,350	-0.09%
2021/10/05	1	18.20	0	0.00	18.70	1	46,385	0.00%
2021/10/04	54	19.91	11	19.95	18.50	43	46,682	0.09%
2021/10/01	3	18.47	13	18.58	18.50	-10	45,616	-0.02%
2021/09/30	1	19.00	9	18.94	18.90	-8	46,679	-0.02%
2021/09/29	2	18.50	0	0.00	18.60	2	47,131	0.00%
2021/09/28	0	0.00	5.6	18.55	18.60	-5.6	47,740	-0.01%
2021/09/27	0	0.00	4	18.20	18.35	-4	48,343	-0.01%
2021/09/24	2.7	17.85	4	17.89	17.90	-1.3	50,002	0.00%
2021/09/23	2	17.43	1	17.40	17.65	1	50,895	0.00%
2021/09/22	5	17.19	3	17.22	17.15	2	52,750	0.00%
2021/09/17	3	17.55	4	17.59	17.55	-1	54,859	0.00%
2021/09/16	1	17.40	0	0.00	17.35	1	57,256	0.00%
2021/09/15	2	17.40	2	17.40	17.35	0	59,561	0.00%
2021/09/10	12	17.52	3	17.68	17.80	9	80,826	0.01%
2021/09/09	14	17.40	0	0.00	17.30	14	82,756	0.02%
2021/09/08	1	17.75	1	17.85	17.80	0	83,818	0.00%
2021/09/07	1.7	17.95	13.5	17.77	17.90	-11.9	85,646	-0.01%
2021/09/06	2	17.80	0	0.00	17.70	2	87,128	0.00%
2021/09/03	4	18.33	1	18.45	18.20	3	89,262	0.00%
2021/09/01	0	0.00	21	18.71	18.85	-21	94,140	-0.02%
2021/08/31	25	19.18	6	19.16	19.20	19	98,050	0.02%
2021/08/30	1	19.05	0	0.00	19.00	1	102,615	0.00%
2021/08/27	0	0.00	1	19.00	19.05	-1	113,704	0.00%
2021/08/25	1	19.05	0	0.00	18.95	1	116,884	0.00%
2021/08/24	1	18.90	6	18.67	18.65	-5	117,844	0.00%
2021/08/23	0	0.00	6	18.72	19.10	-6	118,241	-0.01%
2021/08/20	15	18.17	21	18.40	18.05	-6	120,353	0.00%
2021/08/19	8	18.44	122	18.51	18.35	-114	123,086	-0.09%	大賣/鉅額交易
2021/08/18	15	18.15	40	17.55	18.50	-25	122,758	-0.02%
2021/08/17	2	18.30	2	18.50	18.35	0	122,033	0.00%
2021/08/16	1	18.50	102	18.21	18.20	-101	122,294	-0.08%	大賣/鉅額交易
2021/08/13	5	19.30	7	19.34	18.80	-2	122,098	0.00%
2021/08/12	3	19.10	7	19.00	18.75	-4	121,341	0.00%
2021/08/11	8	18.93	27	18.45	18.45	-19	121,801	-0.02%
2021/08/10	21	19.40	6	19.37	19.40	15	121,967	0.01%
2021/08/09	2	19.05	19	19.69	20.00	-17	120,625	-0.01%
2021/08/06	0	0.00	30	18.25	18.20	-30	120,024	-0.02%
2021/08/05	19	18.32	5	18.49	18.15	14	122,038	0.01%
2021/08/04	102	18.20	2	18.25	18.20	100	123,277	0.08%	大買/
2021/08/03	0	0.00	10	18.15	18.15	-10	125,381	-0.01%
2021/08/02	3	18.10	2	18.50	18.50	1	126,728	0.00%
2021/07/30	4	18.54	0	0.00	18.25	4	128,275	0.00%
2021/07/29	0	0.00	12	18.71	18.95	-12	129,505	-0.01%
2021/07/28	15	18.34	7	18.31	18.50	8	130,901	0.01%
2021/07/27	10	19.35	10	19.48	18.90	0	133,244	0.00%
2021/07/26	15.3	19.09	0.3	18.80	18.80	15	133,790	0.01%
2021/07/23	5.9	18.79	35	19.08	19.10	-29.1	134,889	-0.02%
2021/07/22	3	18.08	2	18.20	18.00	1	137,925	0.00%
2021/07/21	4	18.51	0.8	18.30	18.10	3.2	139,472	0.00%
2021/07/20	2	18.75	0.1	18.70	18.65	1.9	140,025	0.00%
2021/07/19	31	18.95	1	19.05	19.20	30	142,805	0.02%
2021/07/16	6	19.14	0	0.00	19.10	6	149,363	0.00%
2021/07/15	3	19.05	3	19.40	19.55	0	152,466	0.00%
2021/07/14	11	18.26	9	18.00	18.50	2	152,523	0.00%
2021/07/13	12	18.89	8	19.10	18.70	4	153,671	0.00%
2021/07/12	7	19.89	2	19.70	19.70	5	152,816	0.00%
2021/07/09	7	20.21	100	20.10	20.10	-93	152,497	-0.06%
2021/07/08	12	20.36	11	20.52	20.55	1	155,389	0.00%
2021/07/07	26	20.74	5	20.97	20.75	21	159,656	0.01%
2021/07/06	26	20.84	17	20.79	20.75	9	159,274	0.01%
2021/07/05	6	20.07	19	20.29	20.60	-13	159,608	-0.01%
2021/07/02	15	20.42	15	20.20	20.15	0	159,522	0.00%
2021/07/01	10	20.59	7	21.14	20.35	3	158,807	0.00%
2021/06/30	42	20.27	13	20.20	20.15	29	157,185	0.02%
2021/06/29	76	20.28	99	20.40	20.05	-23	156,660	-0.01%
2021/06/28	122	20.93	28	20.93	20.85	94	155,261	0.06%	大買/
2021/06/25	133	21.46	43	21.66	21.55	90	154,111	0.06%	大買/
2021/06/24	31	21.08	10	21.35	20.95	21	152,547	0.01%
2021/06/23	22	20.85	3	20.73	20.95	19	150,628	0.01%
2021/06/22	186	23.24	202.6	23.20	21.15	-16.6	148,126	-0.01%	大買/大賣/
2021/06/21	57.1	21.54	127	21.44	22.10	-69.9	137,962	-0.05%	大賣/
2021/06/18	13	20.07	16	20.19	20.10	-3	131,151	0.00%
2021/06/17	29	19.81	13	19.90	20.30	16	131,122	0.01%
2021/06/16	52	20.15	8	20.15	19.65	44	130,451	0.03%
2021/06/11	48	20.80	76	20.35	20.20	-28	128,197	-0.02%
2021/06/10	18	20.01	2	20.43	20.70	16	127,350	0.01%
2021/06/09	92	20.82	341	21.07	20.35	-249	125,152	-0.20%	大賣/鉅額交易
2021/06/08	245.8	21.45	41	21.47	21.45	204.8	123,106	0.17%	大買/鉅額交易
2021/06/07	65	20.79	47.8	20.66	20.35	17.2	119,378	0.01%
2021/06/04	206	21.67	202	21.86	21.50	4	114,946	0.00%	大買/大賣/
2021/06/03	2	20.00	24	20.04	20.05	-22	105,016	-0.02%
2021/06/02	62	18.04	28	18.20	18.25	34	104,032	0.03%
2021/06/01	19	17.27	11	17.32	18.00	8	102,455	0.01%
2021/05/31	41	17.10	6.4	17.70	17.00	34.6	101,943	0.03%
2021/05/28	20	17.74	9	17.86	17.40	11	102,212	0.01%
2021/05/27	14	16.73	22	16.98	17.15	-8	101,426	-0.01%
2021/05/26	0	0.00	1	15.25	15.60	-1	103,132	0.00%
2021/05/25	11	15.13	0	0.00	15.20	11	106,981	0.01%
2021/05/24	1	15.35	2	15.33	15.25	-1	108,044	0.00%
2021/05/21	2	15.35	0	0.00	15.20	2	110,583	0.00%
2021/05/20	5	15.45	5	14.85	14.85	0	111,913	0.00%
2021/05/19	10	15.08	4	14.90	15.30	6	111,530	0.01%
2021/05/18	9	14.14	9	14.24	14.45	0	110,577	0.00%
2021/05/17	35	13.45	85	14.00	13.15	-50	109,777	-0.05%
2021/05/14	4	14.55	3	14.25	14.60	1	108,975	0.00%
2021/05/13	4	14.66	2	14.75	14.70	2	107,947	0.00%
2021/05/12	6	15.26	5	15.43	15.25	1	105,731	0.00%
2021/05/11	16	17.12	27	17.64	16.90	-11	104,281	-0.01%
2021/05/10	13	17.35	3	17.40	17.50	10	102,378	0.01%
2021/05/07	5.9	16.01	12	15.78	16.65	-6.1	101,205	-0.01%
2021/05/06	38	16.69	1.9	16.68	16.45	36.1	100,146	0.04%
2021/05/05	39	17.01	66	16.94	16.80	-27	99,234	-0.03%
2021/05/04	31	17.06	23	17.79	17.15	8	97,487	0.01%
2021/05/03	8	18.29	40	18.44	17.95	-32	94,528	-0.03%
2021/04/29	191	19.19	5	19.14	18.90	186	93,081	0.20%	大買/鉅額交易
2021/04/28	35	19.79	146	19.77	19.45	-111	91,449	-0.12%	大賣/鉅額交易
2021/04/27	248	19.45	218	19.45	19.30	30	87,792	0.03%	大買/大賣/
2021/04/26	2	18.60	13	18.92	18.90	-11	85,824	-0.01%
2021/04/23	33.7	19.24	45	19.50	18.70	-11.3	84,547	-0.01%
2021/04/22	255	20.46	421	20.13	19.30	-166	81,802	-0.20%	大買/大賣/鉅額交易
2021/04/21	377.1	18.73	109.8	18.76	19.05	267.3	74,928	0.36%	大買/大賣/鉅額交易
2021/04/20	124	17.72	153.6	17.81	17.80	-29.6	71,346	-0.04%	大買/大賣/
2021/04/19	152.6	18.09	70	17.81	18.05	82.6	70,459	0.12%	大買/
2021/04/16	162	17.11	102	17.00	17.15	60	67,941	0.09%	大買/大賣/
2021/04/15	30.6	17.20	35	17.19	17.05	-4.4	66,944	-0.01%
2021/04/14	159	17.15	230.4	17.77	17.00	-71.4	66,245	-0.11%	大買/大賣/
2021/04/13	342	17.12	232	16.93	17.45	110	62,734	0.18%	大買/大賣/鉅額交易
2021/04/12	133	16.11	2	15.90	16.20	131	57,680	0.23%	大買/鉅額交易
2021/04/09	10	15.79	23	16.18	15.80	-13	57,093	-0.02%
2021/04/08	12	15.93	2	15.90	15.95	10	56,070	0.02%
2021/04/07	10	15.70	10	15.65	15.65	0	55,658	0.00%
2021/04/06	5	15.80	13	15.65	15.60	-8	56,202	-0.01%
2021/04/01	5	15.81	1	15.60	15.75	4	56,549	0.01%
2021/03/31	5	15.66	1	15.55	15.70	4	56,273	0.01%
2021/03/30	41	15.67	0	0.00	15.50	41	56,115	0.07%
2021/03/29	37	15.95	21	16.18	15.90	16	56,481	0.03%
2021/03/26	3	15.52	2	15.55	15.80	1	57,154	0.00%
2021/03/25	3	15.32	45	15.24	15.35	-42	58,113	-0.07%
2021/03/24	37	15.24	20	15.35	15.30	17	58,920	0.03%
2021/03/23	13	15.98	3	15.80	15.60	10	58,569	0.02%
2021/03/22	43	16.21	0	0.00	16.20	43	58,611	0.07%
2021/03/19	15	15.70	2	15.85	16.00	13	59,825	0.02%
2021/03/18	5	15.68	44	15.85	15.70	-39	59,692	-0.07%
2021/03/17	17	15.90	10	15.95	15.80	7	59,603	0.01%
2021/03/16	33	15.74	25	15.84	15.80	8	59,039	0.01%
2021/03/15	10	15.45	0	0.00	15.45	10	57,676	0.02%
2021/03/12	59	15.47	58	15.45	15.45	1	57,626	0.00%
2021/03/11	0	0.00	20	15.20	15.30	-20	57,376	-0.03%
2021/03/10	2	15.13	169	15.12	14.95	-167	57,385	-0.29%	大賣/鉅額交易
2021/03/09	200	15.09	51	15.24	15.35	149	57,915	0.26%	大買/鉅額交易
2021/03/08	0	0.00	10	14.75	14.65	-10	57,848	-0.02%
2021/03/05	12	14.83	4	14.75	14.80	8	57,840	0.01%
2021/03/04	14	15.13	7	15.12	15.10	7	61,618	0.01%
2021/03/03	20	15.03	18.1	14.83	15.20	1.9	61,623	0.00%
2021/03/02	137	15.62	212	15.61	15.15	-75	61,033	-0.12%	大買/大賣/
2021/02/26	26	16.04	13	15.85	15.80	13	60,306	0.02%
2021/02/25	214	15.46	176	15.60	15.85	38	55,988	0.07%	大買/大賣/
2021/02/24	14	14.75	1	14.95	14.55	13	52,065	0.02%
2021/02/23	65	15.00	19	14.97	14.80	46	50,809	0.09%
2021/02/22	43	14.13	70	14.03	14.35	-27	48,231	-0.06%
2021/02/19	6	13.43	0	0.00	13.40	6	47,586	0.01%
2021/02/18	10	13.30	0	0.00	13.30	10	47,991	0.02%
2021/02/17	2	13.15	2	13.15	13.15	0	47,859	0.00%
2021/02/04	1	12.75	1	12.75	12.75	0	47,339	0.00%
2021/02/03	0	0.00	1	12.65	12.60	-1	49,575	0.00%
2021/02/01	0	0.00	2	12.70	12.80	-2	50,233	0.00%
2021/01/28	4	12.91	4	12.81	12.90	0	49,578	0.00%
2021/01/27	11	12.56	0	0.00	12.50	11	48,920	0.02%
2021/01/26	10	12.10	0	0.00	12.15	10	48,187	0.02%
2021/01/21	1	12.25	1	12.05	12.05	0	48,001	0.00%
2021/01/20	12	12.17	12	12.05	12.10	0	48,045	0.00%
2021/01/19	32	12.40	0	0.00	12.40	32	47,726	0.07%
2021/01/18	14	12.40	2	12.00	12.50	12	47,855	0.03%
2021/01/14	13	12.53	0	0.00	12.60	13	47,222	0.03%
2021/01/13	30	12.62	0	0.00	12.60	30	47,039	0.06%
2021/01/12	2	12.55	7	12.55	12.55	-5	46,947	-0.01%
2021/01/11	1	12.80	0	0.00	12.75	1	46,637	0.00%
2021/01/07	1	12.75	0	0.00	12.70	1	46,276	0.00%
2021/01/04	0	0.00	3	13.03	13.05	-3	45,562	-0.01%
2020/12/31	5	13.16	2	13.15	13.15	3	44,825	0.01%
2020/12/30	20	13.40	0	0.00	13.40	20	44,502	0.04%
2020/12/29	2	13.35	4	13.50	13.65	-2	44,069	0.00%
2020/12/28	7	13.28	15	13.13	13.25	-8	43,333	-0.02%
2020/12/24	2	13.20	10.3	13.20	13.15	-8.3	42,330	-0.02%
2020/12/23	2	12.60	10	12.35	13.05	-8	41,916	-0.02%
2020/12/22	8	13.56	72	13.82	13.15	-64	40,480	-0.16%
2020/12/21	26	14.11	8	14.03	14.10	18	38,980	0.05%
2020/12/18	20	14.00	49	13.76	13.90	-29	37,616	-0.08%
2020/12/17	0	0.00	19	13.77	13.85	-19	36,486	-0.05%
2020/12/16	22	13.89	55	13.93	13.85	-33	36,077	-0.09%
2020/12/15	126	14.11	45	13.91	13.70	81	35,193	0.23%	大買/
2020/12/14	13	13.38	5	13.50	13.40	8	31,911	0.03%
2020/12/10	15	13.38	0	0.00	13.45	15	30,798	0.05%
2020/12/09	5	13.40	0	0.00	13.40	5	30,630	0.02%
2020/12/07	27	13.28	0	0.00	13.25	27	30,268	0.09%
2020/12/04	24.1	13.40	10	13.35	13.30	14.1	29,885	0.05%
2020/12/03	10	13.56	33	13.54	13.50	-23	29,943	-0.08%
2020/12/02	13	13.25	20	13.44	13.30	-7	29,508	-0.02%
2020/12/01	10	12.95	0	0.00	12.95	10	28,418	0.04%
2020/11/30	1	12.85	3	13.10	12.65	-2	28,079	-0.01%
2020/11/27	4	12.90	1	13.05	12.90	3	23,704	0.01%
2020/11/26	13	13.28	0	0.00	13.25	13	22,868	0.06%
2020/11/25	143	13.15	124	13.19	13.25	19	22,762	0.08%	大買/大賣/
2020/11/24	2	12.85	10	12.70	12.70	-8	21,069	-0.04%
2020/11/23	33	12.60	7	12.59	12.60	26	20,561	0.13%
2020/11/20	10	12.60	2	12.60	12.60	8	20,404	0.04%
2020/11/19	19	12.61	2	12.65	12.60	17	20,610	0.08%
2020/11/18	40	12.50	5	12.40	12.40	35	20,009	0.17%
2020/11/17	5	12.05	10	12.07	12.10	-5	18,892	-0.03%
2020/11/13	16	11.85	5	11.85	11.85	11	18,236	0.06%
2020/11/11	0	0.00	2	11.90	12.10	-2	17,963	-0.01%
2020/11/10	0	0.00	32	12.15	12.15	-32	15,759	-0.20%
2020/11/05	12	11.04	0	0.00	11.00	12	15,011	0.08%
2020/11/04	3	11.15	0	0.00	11.10	3	15,357	0.02%
2020/11/03	0	0.00	2	10.90	10.95	-2	15,537	-0.01%
2020/11/02	13	10.77	0	0.00	10.80	13	15,653	0.08%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/29	1	10.90	1	10.85	10.85	0	15,713	0.00%
2020/10/28	7.2	11.11	1	10.90	11.00	6.2	15,790	0.04%
2020/10/23	0	0.00	2	10.85	10.90	-2	15,428	-0.01%
2020/10/22	1	10.70	0	0.00	10.60	1	15,459	0.01%
2020/10/19	1	10.70	0	0.00	10.70	1	15,547	0.01%
2020/10/16	2	10.70	0	0.00	10.60	2	15,526	0.01%
2020/10/15	10	10.65	0	0.00	10.65	10	15,513	0.06%
2020/10/13	8	10.65	0	0.00	10.65	8	15,464	0.05%
2020/10/08	3	10.75	0	0.00	10.75	3	15,586	0.02%
2020/10/07	0.4	10.90	0	0.00	10.75	0.4	15,646	0.00%
2020/10/05	0	0.00	1	10.75	10.75	-1	15,813	-0.01%
2020/09/30	2	10.73	0	0.00	10.65	2	15,840	0.01%
2020/09/29	1	10.85	11	10.80	10.75	-10	16,143	-0.06%
2020/09/28	1	10.85	0	0.00	10.95	1	16,559	0.01%
2020/09/24	1	10.65	0	0.00	10.65	1	16,575	0.01%
2020/09/18	0	0.00	3	11.30	11.30	-3	16,366	-0.02%
2020/09/17	0.4	11.40	0	0.00	11.40	0.4	16,379	0.00%
2020/09/16	0	0.00	5	11.30	11.30	-5	16,435	-0.03%
2020/09/15	10	11.40	0	0.00	11.40	10	16,484	0.06%
2020/09/14	5	11.55	0	0.00	11.35	5	16,565	0.03%
2020/09/11	1	11.55	0	0.00	11.45	1	16,497	0.01%
2020/09/10	2	11.50	2	11.55	11.55	0	16,514	0.00%
2020/09/09	0	0.00	1	11.70	11.80	-1	16,476	-0.01%
2020/09/08	2	12.00	3	11.85	11.85	-1	16,573	-0.01%
2020/09/07	112	11.80	98	11.72	11.65	14	16,268	0.09%	大買/
2020/09/04	1	11.45	5	11.50	11.50	-4	16,082	-0.02%
2020/09/03	1	11.40	0	0.00	11.40	1	16,125	0.01%
2020/08/31	0	0.00	80	11.53	11.50	-80	17,715	-0.45%
2020/08/28	80	11.44	2	11.45	11.45	78	17,340	0.45%
2020/08/25	0	0.00	35	11.36	11.40	-35	17,306	-0.20%
2020/08/20	10	10.85	0	0.00	10.85	10	18,014	0.06%
2020/08/19	2	11.20	0	0.00	11.10	2	17,946	0.01%
2020/08/18	0	0.00	15	11.40	11.30	-15	17,915	-0.08%
2020/08/17	5	11.45	2	11.50	11.45	3	17,922	0.02%
2020/08/10	10	11.10	0	0.00	11.10	10	18,415	0.05%
2020/08/07	5	10.85	13	10.81	10.70	-8	18,207	-0.04%
2020/08/06	1	10.75	1	10.60	10.60	0	17,949	0.00%
2020/08/04	0	0.00	20	10.40	10.45	-20	18,283	-0.11%
2020/07/30	0	0.00	3	10.55	10.65	-3	18,546	-0.02%
2020/07/29	0	0.00	2	10.50	10.60	-2	18,803	-0.01%
2020/07/28	2	10.35	0	0.00	10.30	2	19,144	0.01%
2020/07/27	0	0.00	300.1	10.70	10.70	-300.1	19,766	-1.52%	大賣/鉅額交易
2020/07/22	5	11.20	0	0.00	11.15	5	21,726	0.02%
2020/07/14	5	11.10	0	0.00	11.10	5	22,691	0.02%
2020/07/10	5	11.20	0	0.00	11.20	5	23,234	0.02%
2020/07/09	2	11.25	1	11.25	11.25	1	23,327	0.00%
2020/07/08	5	11.50	0	0.00	11.55	5	23,283	0.02%
2020/07/07	5	11.50	11	11.32	11.70	-6	23,275	-0.03%
2020/07/06	5	11.25	3	11.25	11.30	2	23,849	0.01%
2020/07/03	0	0.00	40	11.30	11.25	-40	24,197	-0.17%
2020/07/02	5	11.25	0	0.00	11.25	5	24,335	0.02%
2020/06/24	0	0.00	10	11.35	11.40	-10	24,994	-0.04%
2020/06/22	25	11.25	0	0.00	11.25	25	25,571	0.10%
2020/06/19	2	11.30	0	0.00	11.30	2	26,292	0.01%
2020/06/18	12	11.40	0	0.00	11.35	12	26,768	0.04%
2020/06/16	0	0.00	1	11.40	11.55	-1	27,465	0.00%
2020/06/11	14	11.93	20	11.85	11.80	-6	28,616	-0.02%
2020/06/10	0	0.00	10	12.15	12.20	-10	28,418	-0.04%
2020/06/08	13	12.24	0	0.00	12.30	13	28,746	0.05%
2020/06/05	18	12.04	7	12.03	12.10	11	28,330	0.04%
2020/06/02	10	11.10	0	0.00	11.15	10	27,131	0.04%
2020/05/29	4	11.00	0	0.00	11.00	4	27,095	0.01%
2020/05/27	323	11.45	3	11.40	11.40	320	26,748	1.20%	大買/鉅額交易
2020/05/26	6	11.16	0	0.00	11.20	6	26,544	0.02%
2020/05/25	0	0.00	10	11.00	11.15	-10	26,456	-0.04%
2020/05/21	10	11.20	0	0.00	11.25	10	26,403	0.04%
2020/05/20	16	11.11	1	11.20	11.05	15	26,256	0.06%
2020/05/19	6	11.15	10	11.20	11.10	-4	25,860	-0.02%
2020/05/14	0	0.00	32	11.02	11.00	-32	25,376	-0.13%
2020/05/13	0	0.00	5	11.10	11.20	-5	25,343	-0.02%
2020/05/12	2	11.10	0	0.00	11.10	2	25,488	0.01%
2020/05/11	25	11.30	26	11.34	11.30	-1	25,419	0.00%
2020/05/08	10	10.90	0	0.00	10.95	10	25,115	0.04%
2020/05/06	2	10.85	0	0.00	10.80	2	25,002	0.01%
2020/05/04	20	10.95	38	11.11	11.15	-18	24,832	-0.07%
2020/04/30	8	11.57	11	11.60	11.50	-3	24,594	-0.01%
2020/04/29	11	11.28	11	11.29	11.30	0	24,074	0.00%
2020/04/28	45	10.59	80	10.55	10.55	-35	22,937	-0.15%
2020/04/24	3	9.97	0	0.00	9.90	3	22,700	0.01%
2020/04/23	2	10.00	0	0.00	10.00	2	22,560	0.01%
2020/04/22	0	0.00	2	9.80	10.00	-2	22,471	-0.01%
2020/04/21	20	10.05	0	0.00	10.00	20	22,493	0.09%
2020/04/20	0	0.00	3	10.10	10.20	-3	22,493	-0.01%
2020/04/17	30	10.55	10	10.60	10.30	20	22,437	0.09%
2020/04/16	50	10.45	0	0.00	10.40	50	22,086	0.23%
2020/04/15	15	10.60	10	10.55	10.65	5	21,916	0.02%
2020/04/14	0	0.00	2	10.30	10.25	-2	21,494	-0.01%
2020/04/13	0	0.00	5	10.10	10.15	-5	21,246	-0.02%
2020/04/10	0	0.00	1	10.15	10.25	-1	21,104	0.00%
2020/04/09	10	10.32	0	0.00	10.35	10	20,725	0.05%
2020/04/06	1	8.87	0	0.00	9.02	1	19,005	0.01%
2020/03/27	0	0.00	50	9.13	9.10	-50	17,921	-0.28%
2020/03/26	2	9.07	0	0.00	9.11	2	17,529	0.01%
2020/03/25	2	9.37	44	9.41	9.26	-42	17,413	-0.24%
2020/03/24	51	8.57	1	8.77	8.63	50	16,655	0.30%
2020/03/23	0	0.00	2	8.11	8.10	-2	16,114	-0.01%
2020/03/20	5	7.99	0	0.00	7.91	5	15,830	0.03%
2020/03/19	8	7.80	0	0.00	7.70	8	15,104	0.05%
2020/03/18	60	8.86	5	8.83	8.55	55	14,442	0.38%
2020/03/17	3	9.70	75	9.51	9.45	-72	13,649	-0.53%
2020/03/16	0	0.00	1	10.10	10.05	-1	13,257	-0.01%
2020/03/12	4	11.43	20	11.30	11.30	-16	12,383	-0.13%
2020/03/11	0	0.00	10	11.70	11.70	-10	11,970	-0.08%
2020/03/10	1	11.75	0	0.00	11.70	1	11,748	0.01%
2020/03/06	5	11.80	1	11.85	11.75	4	11,267	0.04%
2020/03/02	3	11.80	0	0.00	11.60	3	10,441	0.03%
2020/02/27	2	12.00	0	0.00	12.05	2	10,389	0.02%
2020/02/25	5	12.00	2	12.15	12.10	3	10,016	0.03%
2020/02/24	5	12.10	0	0.00	12.10	5	9,943	0.05%
2020/02/14	0	0.00	2	12.50	12.50	-2	9,517	-0.02%
2020/02/12	5	12.35	0	0.00	12.40	5	9,203	0.05%
2020/02/11	0	0.00	1	12.20	12.25	-1	9,093	-0.01%
2020/02/10	6	11.99	0	0.00	12.15	6	9,034	0.07%
2020/02/05	5	12.20	0	0.00	12.20	5	8,620	0.06%
2020/02/04	5	11.80	0	0.00	12.10	5	8,492	0.06%
2020/02/03	2	11.70	2	11.75	11.85	0	8,284	0.00%
2020/01/20	0	0.00	0.1	13.60	13.60	-0.1	6,965	0.00%
2020/01/15	1	13.50	0	0.00	13.50	1	7,037	0.01%
2020/01/14	2	13.60	0	0.00	13.60	2	6,817	0.03%
2020/01/08	2	13.60	0	0.00	13.60	2	6,573	0.03%
2020/01/07	1	13.70	0	0.00	13.65	1	6,579	0.02%
2020/01/06	0	0.00	1	13.70	13.70	-1	6,672	-0.01%
2019/12/20	12	13.72	0	0.00	13.70	12	6,798	0.18%
2019/11/22	9	13.90	0	0.00	13.85	9	7,986	0.11%
2019/11/20	1	14.05	0	0.00	14.10	1	8,043	0.01%
2019/11/06	50	14.25	0	0.00	14.25	50	8,803	0.57%
2019/10/30	5	14.25	0	0.00	14.30	5	9,624	0.05%
2019/10/25	0	0.00	21.5	14.30	14.30	-21.5	9,725	-0.22%
2019/10/23	30	14.25	0	0.00	14.25	30	9,949	0.30%
2019/10/21	0	0.00	0.2	14.20	14.30	-0.2	10,032	0.00%
2019/10/18	0	0.00	6	14.25	14.20	-6	10,078	-0.06%
2019/10/16	0	0.00	12.1	14.09	14.10	-12.1	10,112	-0.12%
2019/10/15	0	0.00	2	13.95	13.95	-2	10,003	-0.02%
2019/10/08	0	0.00	3	13.90	13.90	-3	10,027	-0.03%
2019/09/27	1	13.70	9	13.75	13.65	-8	10,935	-0.07%
2019/09/12	0	0.00	1	13.85	13.80	-1	14,334	-0.01%
2019/09/10	3	13.65	0	0.00	13.65	3	14,328	0.02%
2019/09/09	1	13.65	0	0.00	13.60	1	14,343	0.01%
2019/09/04	0	0.00	2	14.25	14.25	-2	13,617	-0.01%
2019/08/30	10	14.15	0	0.00	14.15	10	13,283	0.08%
2019/08/21	0	0.00	1	14.10	14.05	-1	13,189	-0.01%
2019/08/14	6	13.95	0	0.00	13.95	6	13,090	0.05%
2019/08/12	20	14.15	0	0.00	14.15	20	12,929	0.15%
2019/08/08	2	13.75	0	0.00	13.70	2	12,716	0.02%
2019/08/05	1	14.00	0	0.00	14.00	1	12,371	0.01%
2019/07/26	5	14.55	0	0.00	14.55	5	12,082	0.04%
2019/07/25	0	0.00	5	14.65	14.60	-5	12,022	-0.04%
2019/07/23	9	14.75	1.2	14.78	14.70	7.8	11,890	0.07%
2019/07/22	2	14.85	0	0.00	14.75	2	11,750	0.02%
2019/07/19	13	14.80	0	0.00	14.85	13	11,670	0.11%
2019/07/08	15	15.00	0	0.00	14.90	15	12,107	0.12%
2019/07/05	0.4	14.85	0	0.00	14.85	0.4	11,915	0.00%
2019/07/04	0	0.00	3	14.85	14.90	-3	11,930	-0.03%
2019/07/02	0	0.00	4	14.95	14.95	-4	11,710	-0.03%
2019/06/28	10	15.00	5	15.00	14.95	5	11,592	0.04%
2019/06/27	0	0.00	5	15.05	15.00	-5	11,401	-0.04%
2019/06/24	2	14.90	0	0.00	14.85	2	10,705	0.02%
2019/06/21	10	15.15	0	0.00	15.00	10	10,147	0.10%
2019/06/20	0	0.00	10	15.40	15.60	-10	9,510	-0.11%
2019/06/12	0	0.00	10	15.40	15.35	-10	9,360	-0.11%
2019/06/03	0	0.00	1	15.15	15.15	-1	9,263	-0.01%
2019/05/31	10	15.00	0	0.00	15.05	10	9,147	0.11%
2019/05/09	0	0.00	5.5	14.95	14.90	-5.5	10,735	-0.05%
2019/04/23	0	0.00	7	15.32	15.20	-7	12,591	-0.06%
2019/04/16	0	0.00	4	15.78	15.70	-4	12,625	-0.03%
2019/04/10	0	0.00	2	15.40	15.35	-2	11,872	-0.02%
2019/03/26	0	0.00	3.6	15.05	15.15	-3.6	12,173	-0.03%
2019/03/22	0	0.00	0.7	15.15	15.20	-0.7	12,583	-0.01%
2019/03/07	0.4	15.30	0	0.00	15.35	0.4	13,467	0.00%
2019/02/27	0	0.00	25	15.47	15.45	-25	15,633	-0.16%
2019/02/22	0	0.00	6	15.05	15.05	-6	14,782	-0.04%
2019/02/14	6	14.90	0	0.00	14.80	6	14,734	0.04%
2019/02/11	5	15.15	0	0.00	15.00	5	14,406	0.03%
2019/01/29	0	0.00	16	14.74	15.00	-16	13,868	-0.12%
2019/01/25	10	14.75	0	0.00	14.75	10	12,743	0.08%
2019/01/23	10	14.80	0	0.00	14.65	10	12,543	0.08%
2019/01/18	0	0.00	0.1	15.15	15.25	-0.1	11,908	0.00%
2019/01/08	0	0.00	50.1	15.65	15.65	-50.1	11,164	-0.45%
2019/01/04	0	0.00	50	15.50	15.50	-50	11,139	-0.45%
2018/12/22	50	16.05	0	0.00	16.05	50	10,965	0.46%
2018/12/19	50	16.00	0	0.00	16.00	50	10,409	0.48%
2018/12/17	0	0.00	100	15.90	15.85	-100	9,825	-1.02%
2018/12/13	100	15.50	0	0.00	15.65	100	9,361	1.07%
2018/12/04	10	15.80	0	0.00	15.75	10	9,136	0.11%
2018/11/29	0	0.00	43.6	16.27	16.15	-43.6	8,586	-0.51%
2018/11/28	21	16.06	56	16.11	16.05	-35	7,939	-0.44%
2018/11/27	0	0.00	1	15.00	15.30	-1	6,495	-0.02%
2018/11/26	0	0.00	100	15.10	14.95	-100	6,162	-1.62%
2018/11/15	0	0.00	1	14.80	14.80	-1	6,574	-0.02%
2018/11/14	100	14.85	0	0.00	14.80	100	6,623	1.51%
2018/11/12	10	14.60	0	0.00	14.60	10	6,417	0.16%
2018/11/06	0	0.00	1	14.35	14.35	-1	6,393	-0.02%
2018/11/05	1	14.30	0	0.00	14.40	1	6,424	0.02%
2018/11/02	0	0.00	1	14.35	14.40	-1	6,405	-0.02%
2018/11/01	1	14.15	0	0.00	14.05	1	6,323	0.02%
2018/10/17	1	13.90	0	0.00	13.75	1	6,001	0.02%
2018/10/05	10	14.50	0	0.00	14.45	10	5,705	0.18%
2018/09/28	1	14.75	0	0.00	14.85	1	5,467	0.02%
2018/08/30	0	0.00	5	15.65	15.55	-5	4,759	-0.11%
2018/08/28	0	0.00	10	15.60	15.60	-10	4,693	-0.21%
2018/08/24	0	0.00	10	15.30	15.30	-10	4,655	-0.21%
2018/08/23	0	0.00	11	15.60	15.65	-11	4,676	-0.24%
2018/08/22	1	15.60	60	15.48	15.50	-59	4,560	-1.29%
2018/08/17	0	0.00	7.7	15.04	15.00	-7.7	4,145	-0.19%
2018/08/10	20	14.80	0	0.00	14.75	20	4,041	0.49%
2018/08/08	10	14.95	0	0.00	14.95	10	4,050	0.25%
2018/08/07	30	15.10	0	0.00	15.15	30	4,028	0.74%
2018/08/06	0	0.00	10	15.20	15.10	-10	4,057	-0.25%
2018/08/02	0	0.00	10	15.20	14.90	-10	4,085	-0.24%
2018/07/04	10	14.65	0	0.00	14.70	10	5,301	0.19%
2018/06/01	0	0.00	5	15.10	15.15	-5	5,269	-0.09%
2018/05/25	5	14.95	0	0.00	14.95	5	5,332	0.09%
2018/05/21	0.8	15.05	0	0.00	15.15	0.8	5,472	0.01%
2018/05/03	1	15.60	1	15.65	15.45	0	6,280	0.00%
2018/04/26	0	0.00	10	15.30	15.30	-10	6,109	-0.16%
2018/04/18	10	15.40	0	0.00	15.40	10	6,493	0.15%
2018/04/17	0	0.00	0	15.10	15.15	0	6,576	0.00%
2018/04/11	0	15.15	0	0.00	15.20	0	6,855	0.00%
2018/04/10	0	15.15	0	0.00	15.25	0	6,934	0.00%
2018/04/09	0	0.00	12	15.10	15.15	-12	6,979	-0.17%
2018/04/03	12	14.95	0	0.00	14.95	12	7,285	0.16%
2018/03/29	0	0.00	20	14.95	14.95	-20	7,466	-0.27%
2018/03/28	0	0.00	30	14.90	14.90	-30	7,457	-0.40%
2018/03/22	3	14.95	0	0.00	14.95	3	7,701	0.04%
2018/03/05	10	14.70	0	0.00	14.70	10	8,945	0.11%
2018/02/27	10	15.00	0	0.00	15.00	10	8,845	0.11%
2018/02/21	0	0.00	30	15.00	15.00	-30	9,012	-0.33%
2018/02/09	10	14.60	0	0.00	14.75	10	8,946	0.11%
2018/02/08	0	0.00	5	14.90	15.00	-5	8,907	-0.06%
2018/02/06	5	14.55	0	0.00	14.55	5	8,850	0.06%
2018/02/05	5	15.15	0	0.00	15.20	5	8,755	0.06%
2018/01/17	0	0.00	24	16.10	16.10	-24	8,622	-0.28%
2018/01/10	0	0.00	0.8	16.00	16.05	-0.8	8,649	-0.01%
2018/01/05	60	16.20	5	16.30	16.20	55	8,362	0.66%
2018/01/02	0	0.00	24	16.09	15.95	-24	7,988	-0.30%