長榮航 (2618)-群益金鼎-建成券商分點個股進出

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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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	24	44.98	14.3	45.61	44.45	9.7	50,181	0.02%
2024/12/16	8	43.56	0.2	43.80	43.75	7.8	49,988	0.02%
2024/12/13	12	44.32	0	0.00	44.35	12	49,502	0.02%
2024/12/12	10	44.92	5.8	45.07	45.10	4.2	49,118	0.01%
2024/12/11	21	45.65	31.5	45.04	45.05	-10.5	48,895	-0.02%
2024/12/10	99.1	46.24	87	46.89	46.20	12.1	48,771	0.02%
2024/12/09	130	47.06	125	46.40	47.50	5	48,049	0.01%	大買/大賣/
2024/12/06	54	44.91	63.4	45.19	45.00	-9.4	46,792	-0.02%
2024/12/05	64.1	44.93	85.5	45.02	44.95	-21.4	47,022	-0.05%
2024/12/04	106	44.90	50.6	45.00	45.00	55.4	47,203	0.12%	大買/
2024/12/03	110	44.23	85.3	43.89	44.60	24.8	46,982	0.05%	大買/
2024/12/02	30	43.44	91.8	42.54	43.50	-61.8	46,319	-0.13%
2024/11/29	58	41.32	33	41.55	41.55	25	45,350	0.06%
2024/11/28	15	41.87	1	41.80	41.85	14	45,395	0.03%
2024/11/27	13	41.83	33.3	41.83	41.70	-20.3	46,029	-0.04%
2024/11/26	6	41.15	18	41.03	41.20	-12	45,251	-0.03%
2024/11/25	8	40.68	1.1	40.69	40.15	6.9	44,817	0.02%
2024/11/22	1	41.55	1	41.65	41.50	0	43,206	0.00%
2024/11/21	14.1	41.24	13.4	41.13	41.15	0.7	42,922	0.00%
2024/11/20	35	41.69	35	42.14	41.70	0	42,297	0.00%
2024/11/19	36	41.39	32	41.42	41.55	4	41,805	0.01%
2024/11/18	16.1	41.21	20	41.65	41.15	-3.9	41,719	-0.01%
2024/11/15	45	41.62	66.4	41.15	41.65	-21.4	40,625	-0.05%
2024/11/14	112	40.55	92.8	40.51	40.50	19.2	39,373	0.05%	大買/
2024/11/13	20	39.73	23.6	39.64	39.85	-3.6	38,140	-0.01%
2024/11/12	20	39.50	24	39.72	39.50	-4	38,007	-0.01%
2024/11/11	0	0.00	19.3	39.13	39.25	-19.3	37,828	-0.05%
2024/11/08	0	0.00	9	38.49	38.40	-9	37,419	-0.02%
2024/11/07	4.1	38.12	43.1	38.28	38.40	-39.1	37,610	-0.10%
2024/11/06	0	0.00	1.1	37.75	37.80	-1.1	36,944	0.00%
2024/11/04	1	37.85	11	37.78	37.80	-10	37,666	-0.03%
2024/11/01	0	0.00	0	37.20	37.50	0	38,812	0.00%
2024/10/30	8	37.47	0	0.00	37.35	8	38,776	0.02%
2024/10/29	5	37.55	14.1	37.61	37.50	-9.1	38,762	-0.02%
2024/10/28	11	37.88	16	38.00	37.95	-5	38,822	-0.01%
2024/10/25	21	37.64	26.1	37.64	37.70	-5.1	38,657	-0.01%
2024/10/24	5	37.39	5	37.58	37.55	0	38,517	0.00%
2024/10/23	13	37.13	12	37.50	37.05	1	38,518	0.00%
2024/10/22	0	0.00	62.1	37.70	37.60	-62.1	38,814	-0.16%
2024/10/21	65	37.34	10	37.41	37.50	55	39,187	0.14%
2024/10/18	3	37.30	109.1	37.40	37.30	-106.1	39,852	-0.27%	大賣/鉅額交易
2024/10/17	100	37.13	10.1	37.13	37.00	89.9	39,968	0.22%
2024/10/16	8	36.97	6	36.65	37.05	2	40,176	0.00%
2024/10/15	2	36.30	12.2	36.39	36.30	-10.2	39,763	-0.03%
2024/10/14	3	35.90	0	0.00	35.95	3	40,374	0.01%
2024/10/11	0.2	36.25	4	36.30	36.40	-3.8	40,685	-0.01%
2024/10/09	4	35.89	0	0.00	35.95	4	41,530	0.01%
2024/10/08	1	35.90	25	36.26	36.40	-24	42,308	-0.06%
2024/10/07	5	35.95	12	36.13	36.15	-7	43,153	-0.02%
2024/10/04	39.2	35.81	4	35.70	35.70	35.2	44,607	0.08%
2024/10/01	22	37.52	53	37.53	37.80	-31	45,084	-0.07%
2024/09/30	2	37.65	29	37.80	37.50	-27	46,248	-0.06%
2024/09/27	25	37.57	24.1	37.55	37.50	0.9	46,747	0.00%
2024/09/26	23.1	37.50	6.2	37.66	37.30	16.8	47,961	0.04%
2024/09/25	5.3	37.72	115	37.75	37.70	-109.8	48,774	-0.23%	大賣/鉅額交易
2024/09/24	19.8	37.87	13.1	37.88	37.85	6.7	49,577	0.01%
2024/09/23	81	37.15	103	37.05	37.35	-22	51,060	-0.04%	大賣/
2024/09/20	3.8	37.28	6.4	37.32	37.20	-2.7	51,309	-0.01%
2024/09/19	34.7	36.86	50	36.74	37.00	-15.3	51,008	-0.03%
2024/09/18	27.1	35.99	37.2	36.33	36.20	-10.1	50,748	-0.02%
2024/09/16	17	35.65	29	35.77	35.90	-12	51,163	-0.02%
2024/09/13	15	35.78	45	35.82	35.90	-30	51,804	-0.06%
2024/09/12	191	35.48	168	35.68	35.55	23	53,349	0.04%	大買/大賣/
2024/09/11	16	34.88	76	35.30	35.45	-60	55,342	-0.11%
2024/09/10	21	34.82	18	34.67	34.70	3	55,082	0.01%
2024/09/09	13	34.68	4	34.85	34.90	9	55,278	0.02%
2024/09/06	6	35.13	3	35.40	35.25	3	55,528	0.01%
2024/09/05	34	35.35	25	35.77	35.15	9	56,186	0.02%
2024/09/04	56	35.10	17	35.31	35.15	39	57,427	0.07%
2024/09/03	3	35.90	72	35.81	35.90	-69	58,481	-0.12%
2024/09/02	15	35.53	2	35.40	35.40	13	59,831	0.02%
2024/08/30	24	35.50	0	0.00	35.35	24	61,021	0.04%
2024/08/29	44	35.53	51	35.42	35.60	-7	62,186	-0.01%
2024/08/28	0	0.00	2	34.90	34.90	-2	62,943	0.00%
2024/08/27	0	0.00	16	34.75	35.00	-16	65,284	-0.02%
2024/08/26	15.1	34.64	3.1	34.95	34.70	12	66,615	0.02%
2024/08/23	3	34.65	0	0.00	34.75	3	68,373	0.00%
2024/08/22	5	34.68	0	0.00	34.70	5	70,319	0.01%
2024/08/21	3	34.73	6	34.83	34.90	-3	71,095	0.00%
2024/08/20	2	34.95	15.1	34.89	34.95	-13.1	71,928	-0.02%
2024/08/19	3	34.38	2	34.50	34.50	1	73,951	0.00%
2024/08/16	12	34.47	1	34.85	34.50	11	75,513	0.01%
2024/08/15	21	34.74	5	34.65	34.50	16	77,553	0.02%
2024/08/14	12.1	34.34	32	34.62	34.70	-19.9	81,144	-0.02%
2024/08/13	30	34.40	2	34.55	34.45	28	82,963	0.03%
2024/08/12	4	34.23	15	34.24	34.45	-11	84,482	-0.01%
2024/08/09	12	32.88	13	33.25	33.25	-1	85,072	0.00%
2024/08/08	27	32.22	0	0.00	32.10	27	85,771	0.03%
2024/08/07	20	32.00	31	32.63	32.60	-11	88,620	-0.01%
2024/08/06	25	31.29	25	31.62	31.40	0	92,147	0.00%
2024/08/05	25	31.39	11	30.78	30.70	14	93,676	0.01%
2024/08/02	23	33.85	6	33.95	33.85	17	94,328	0.02%
2024/08/01	0	0.00	1	34.40	34.55	-1	95,899	0.00%
2024/07/31	2	34.38	1	34.55	34.45	1	98,124	0.00%
2024/07/30	25	33.88	29	34.03	34.20	-4	102,163	0.00%
2024/07/29	1	34.15	12	34.23	34.15	-11	105,753	-0.01%
2024/07/26	2	33.83	0	0.00	34.10	2	107,687	0.00%
2024/07/23	15.1	34.05	22	34.09	34.15	-6.9	111,114	-0.01%
2024/07/22	5	32.84	2	32.70	32.90	3	116,882	0.00%
2024/07/19	8	33.65	2	33.50	33.50	6	120,393	0.00%
2024/07/18	0	34.10	27	34.00	34.30	-27	125,777	-0.02%
2024/07/17	4	34.55	1.1	34.83	34.35	3	127,544	0.00%
2024/07/16	13	34.47	2	34.55	34.35	11	128,988	0.01%
2024/07/15	5	34.56	3	34.40	34.25	2	129,659	0.00%
2024/07/12	5.1	34.92	0.1	35.05	34.90	5	129,734	0.00%
2024/07/11	27.1	35.12	2.3	35.23	35.10	24.9	129,922	0.02%
2024/07/10	2.3	35.20	11	35.47	35.55	-8.7	130,306	-0.01%
2024/07/09	63.1	35.55	22	35.02	34.80	41.1	130,207	0.03%
2024/07/08	16.2	35.52	12	35.47	35.40	4.2	130,157	0.00%
2024/07/05	91.1	37.79	0	0.00	37.35	91.1	131,308	0.07%
2024/07/04	43.1	38.07	3	38.40	37.95	40.1	129,861	0.03%
2024/07/03	4.2	38.32	6	38.57	38.55	-1.8	129,232	0.00%
2024/07/02	21	39.00	23	38.58	38.50	-2	128,594	0.00%
2024/07/01	34	38.53	54	38.59	38.75	-20	127,506	-0.02%
2024/06/28	35	38.27	17	38.49	38.15	18	126,721	0.01%
2024/06/27	21	38.57	48.2	38.84	38.90	-27.2	126,318	-0.02%
2024/06/26	43	37.89	0	0.00	37.85	43	124,066	0.03%
2024/06/25	7	37.59	17	37.68	37.75	-10	123,773	-0.01%
2024/06/24	23	37.74	21	38.09	37.75	2	123,715	0.00%
2024/06/21	2.2	38.20	23	37.97	37.85	-20.8	123,167	-0.02%
2024/06/20	41	37.62	24	37.79	37.65	17	122,056	0.01%
2024/06/19	37.1	37.74	62	37.78	37.90	-24.9	121,459	-0.02%
2024/06/18	41	37.45	134.1	37.18	37.30	-93.1	120,017	-0.08%	大賣/
2024/06/17	1.1	36.15	5.4	36.21	36.20	-4.3	118,232	0.00%
2024/06/14	17	36.21	3.1	36.15	36.15	13.9	118,286	0.01%
2024/06/13	67.3	36.46	14	36.60	36.25	53.3	118,244	0.05%
2024/06/12	15.3	36.64	36.3	36.54	36.85	-21	118,542	-0.02%
2024/06/11	42	37.29	15.3	36.88	36.70	26.8	119,852	0.02%
2024/06/07	45.8	36.66	30	36.87	36.90	15.8	118,617	0.01%
2024/06/06	29	36.53	32	36.51	36.65	-3	118,216	0.00%
2024/06/05	10	35.60	62	35.74	35.65	-52	116,880	-0.04%
2024/06/04	4	35.06	5	35.52	35.35	-1	116,871	0.00%
2024/06/03	12.1	35.46	2	35.43	35.35	10.1	115,670	0.01%
2024/05/31	4	35.85	8	36.06	35.80	-4	114,108	0.00%
2024/05/30	5.1	35.83	5	36.10	35.65	0.1	112,072	0.00%
2024/05/29	11.3	36.12	228	35.73	36.05	-216.7	110,599	-0.20%	大賣/鉅額交易
2024/05/28	19	36.21	78.7	36.45	36.25	-59.7	108,917	-0.05%
2024/05/27	7.6	35.17	7.6	35.21	35.25	0	107,396	0.00%
2024/05/24	4.5	35.14	0	35.23	35.50	4.5	106,885	0.00%
2024/05/23	169.2	34.85	50	35.05	35.20	119.2	105,857	0.11%	大買/鉅額交易
2024/05/22	33.4	35.44	27	35.46	35.25	6.4	103,856	0.01%
2024/05/21	78.6	36.06	11	36.66	35.75	67.6	102,547	0.07%
2024/05/20	107.2	36.73	52	37.23	36.40	55.2	100,500	0.05%	大買/
2024/05/17	30.3	37.25	51	37.61	37.40	-20.7	96,928	-0.02%
2024/05/16	8	36.84	63	36.61	37.00	-55	94,905	-0.06%
2024/05/15	75.1	35.97	3	36.45	36.00	72.1	93,086	0.08%
2024/05/14	10.3	36.48	14	36.51	36.40	-3.7	92,641	0.00%
2024/05/13	60	36.39	98	36.41	36.40	-38	91,991	-0.04%
2024/05/10	40.1	37.48	78	37.48	37.60	-37.9	89,198	-0.04%
2024/05/09	124.2	36.68	18	36.07	35.90	106.2	85,933	0.12%	大買/鉅額交易
2024/05/08	25.1	36.63	27	37.03	37.25	-1.9	84,119	0.00%
2024/05/07	27.1	37.09	16	37.43	36.85	11.1	82,658	0.01%
2024/05/06	93	38.18	20	37.96	37.35	73	82,642	0.09%
2024/05/03	38.1	37.28	102.6	38.02	37.70	-64.5	80,797	-0.08%	大賣/
2024/05/02	36.2	36.73	50	36.96	37.00	-13.8	76,759	-0.02%
2024/04/30	19	35.84	11	35.70	35.55	8	73,569	0.01%
2024/04/29	108	36.59	100	36.87	36.25	8	72,151	0.01%	大買/
2024/04/26	127.8	36.18	199.3	35.89	36.65	-71.5	69,521	-0.10%	大買/大賣/
2024/04/25	28.3	34.65	126	34.75	34.35	-97.7	64,173	-0.15%	大賣/
2024/04/24	42	33.76	140	34.36	34.55	-98	60,340	-0.16%	大賣/
2024/04/23	20.1	32.34	93	32.49	32.60	-72.9	54,767	-0.13%
2024/04/22	31	31.92	21	32.01	31.60	10	52,771	0.02%
2024/04/19	18	31.29	1	31.80	31.10	17	51,692	0.03%
2024/04/18	8	31.48	19	31.65	31.50	-11	51,204	-0.02%
2024/04/17	3.1	31.03	1	31.05	31.00	2.1	51,019	0.00%
2024/04/16	15.1	31.24	45	31.02	31.00	-29.9	51,251	-0.06%
2024/04/15	5	31.60	1	31.85	31.70	4	50,714	0.01%
2024/04/12	5	32.27	39	32.31	32.30	-34	50,535	-0.07%
2024/04/11	18	32.54	61	32.50	32.70	-43	51,146	-0.08%
2024/04/10	16	31.67	4	31.70	31.70	12	50,017	0.02%
2024/04/09	11	31.42	136	31.85	31.85	-125	51,488	-0.24%	大賣/鉅額交易
2024/04/08	14	31.20	0	0.00	31.15	14	55,358	0.03%
2024/04/03	7	31.56	0	0.00	31.40	7	55,352	0.01%
2024/04/02	3	32.03	0	0.00	31.95	3	55,172	0.01%
2024/04/01	1	32.20	47	32.40	32.35	-46	55,309	-0.08%
2024/03/29	4	31.93	3	31.95	31.95	1	54,782	0.00%
2024/03/28	11	31.78	2	31.68	31.60	9	55,315	0.02%
2024/03/27	3	31.05	11	31.57	31.70	-8	56,306	-0.01%
2024/03/26	9	31.12	24	31.02	30.95	-15	56,274	-0.03%
2024/03/25	5	31.42	0	0.00	31.40	5	56,413	0.01%
2024/03/22	16	31.33	6.1	31.32	31.35	9.9	57,499	0.02%
2024/03/21	40	31.15	15	31.10	31.15	25	58,716	0.04%
2024/03/20	17	31.08	2	31.20	31.05	15	58,705	0.03%
2024/03/19	5	31.25	20	31.35	31.40	-15	58,636	-0.03%
2024/03/18	14	31.25	0	0.00	31.20	14	58,848	0.02%
2024/03/15	106	31.41	136	31.16	31.35	-30	59,222	-0.05%	大買/大賣/
2024/03/14	111.5	32.41	93.4	32.81	31.85	18.1	59,051	0.03%	大買/
2024/03/13	83	32.57	8	32.63	32.60	75	58,765	0.13%
2024/03/12	25	32.52	50.9	32.50	32.65	-25.9	59,807	-0.04%
2024/03/11	7	32.03	31	32.13	31.90	-24	58,960	-0.04%
2024/03/08	59	31.95	51	31.98	32.05	8	58,766	0.01%
2024/03/07	0	0.00	5	31.27	31.25	-5	58,266	-0.01%
2024/03/06	4	31.05	31	31.05	31.05	-27	58,457	-0.05%
2024/03/05	2	31.53	4	31.45	31.25	-2	59,067	0.00%
2024/03/04	5	30.98	7	31.06	31.10	-2	59,580	0.00%
2024/03/01	10	31.04	29	31.05	31.05	-19	60,142	-0.03%
2024/02/29	0	0.00	15.1	31.20	31.45	-15.1	60,698	-0.02%
2024/02/27	8	30.81	0	0.00	30.70	8	61,743	0.01%
2024/02/26	14	31.00	19.1	30.90	31.05	-5.1	62,874	-0.01%
2024/02/23	1	31.00	0	0.00	30.80	1	63,945	0.00%
2024/02/22	14	31.35	14.3	31.50	31.20	-0.3	64,466	0.00%
2024/02/21	20	31.50	7.3	31.55	31.45	12.7	65,910	0.02%
2024/02/20	8.8	31.30	4	31.36	31.40	4.8	68,022	0.01%
2024/02/19	13	31.42	3	31.47	31.50	10	72,345	0.01%
2024/02/16	22	31.64	4	31.55	31.55	18	73,630	0.02%
2024/02/15	34.1	31.29	26	31.34	31.35	8.1	74,006	0.01%
2024/02/05	3.1	32.15	23	32.13	32.25	-19.9	74,070	-0.03%
2024/02/02	4	31.93	3	31.98	31.90	1	73,920	0.00%
2024/02/01	29.2	32.01	23	31.97	32.05	6.2	74,481	0.01%
2024/01/31	7.4	31.55	24	31.62	31.60	-16.6	75,321	-0.02%
2024/01/30	18	31.76	8	31.79	31.70	10	75,716	0.01%
2024/01/29	40	31.93	40.2	32.04	31.90	-0.2	76,658	0.00%
2024/01/26	6	30.33	9.1	30.35	30.40	-3.1	76,637	0.00%
2024/01/25	26	30.84	8.2	30.87	30.75	17.8	77,227	0.02%
2024/01/24	12	30.98	23.4	30.89	31.05	-11.4	78,315	-0.01%
2024/01/23	31.2	30.43	13.2	30.37	30.50	18	78,079	0.02%
2024/01/22	51.4	30.66	9	30.59	30.55	42.4	77,571	0.05%
2024/01/19	74	31.32	52.2	31.14	31.10	21.8	76,903	0.03%
2024/01/18	1	31.45	22	31.50	31.75	-21	76,682	-0.03%
2024/01/17	26.3	31.19	7.4	31.26	31.05	18.9	76,761	0.02%
2024/01/16	14	31.56	13	31.52	31.50	1	76,676	0.00%
2024/01/15	36	31.96	24.1	31.95	31.80	11.9	76,739	0.02%
2024/01/12	27	32.40	20	32.47	32.50	7	76,555	0.01%
2024/01/11	21	32.54	33.1	32.26	32.25	-12.1	76,559	-0.02%
2024/01/10	31.2	32.21	16.2	32.06	32.00	15	76,706	0.02%
2024/01/09	18	32.58	41.1	32.67	32.70	-23.1	77,020	-0.03%
2024/01/08	14.6	32.64	29.8	32.70	32.55	-15.2	77,513	-0.02%
2024/01/05	69.9	32.99	31	32.96	32.65	38.9	77,423	0.05%
2024/01/04	12.1	33.08	34.5	33.35	33.50	-22.5	76,715	-0.03%
2024/01/03	87.2	33.13	52.4	33.15	32.95	34.8	75,922	0.05%
2024/01/02	28	33.21	112.6	33.06	33.50	-84.6	74,920	-0.11%	大賣/
2023/12/29	6	31.38	37.3	31.47	31.45	-31.3	71,841	-0.04%
2023/12/28	4	31.21	3	31.37	31.25	1	72,220	0.00%
2023/12/27	29.1	31.26	13.2	31.10	31.10	15.9	72,744	0.02%
2023/12/26	32	31.71	25.2	31.80	31.60	6.8	72,586	0.01%
2023/12/25	51.8	31.78	61.1	31.85	31.75	-9.3	72,568	-0.01%
2023/12/22	59.1	31.74	68.6	31.94	31.90	-9.5	72,029	-0.01%
2023/12/21	13.2	30.96	19.7	30.98	31.15	-6.5	70,927	-0.01%
2023/12/20	25.3	30.41	13.1	30.50	30.60	12.2	71,212	0.02%
2023/12/19	40	30.20	15.4	30.22	30.15	24.6	71,294	0.03%
2023/12/18	44.2	30.84	833	30.70	30.85	-788.9	70,708	-1.12%	大賣/鉅額交易
2023/12/15	13.4	31.88	24	31.78	31.75	-10.6	69,651	-0.02%
2023/12/14	20	31.96	18.1	31.79	31.75	1.9	69,475	0.00%
2023/12/13	19	31.64	16.3	31.63	31.65	2.7	69,112	0.00%
2023/12/12	142.3	31.84	5	31.73	31.80	137.3	69,164	0.20%	大買/鉅額交易
2023/12/11	20	32.25	16.1	32.08	32.05	3.9	68,982	0.01%
2023/12/08	46.1	32.43	40	32.59	32.35	6.1	68,618	0.01%
2023/12/07	52	32.00	37.1	32.03	32.20	14.9	66,999	0.02%
2023/12/06	1.1	31.46	8.4	31.59	31.45	-7.3	66,029	-0.01%
2023/12/05	130	31.21	25	31.22	31.15	105	66,173	0.16%	大買/鉅額交易
2023/12/04	5.1	31.51	13.1	31.56	31.50	-8	66,169	-0.01%
2023/12/01	28.5	31.20	32	31.16	31.10	-3.5	65,686	-0.01%
2023/11/30	22.5	31.09	4	31.15	31.30	18.5	65,686	0.03%
2023/11/29	162	31.13	0	0.00	31.00	162	65,306	0.25%	大買/鉅額交易
2023/11/28	208	31.36	6	31.48	31.45	202	65,224	0.31%	大買/鉅額交易
2023/11/27	6	31.13	33.3	31.16	30.90	-27.3	65,471	-0.04%
2023/11/24	345.5	31.41	6	31.47	31.25	339.5	65,628	0.52%	大買/鉅額交易
2023/11/22	56.4	31.64	67	31.75	31.50	-10.6	64,365	-0.02%
2023/11/21	47.6	31.35	23	31.49	31.40	24.6	64,286	0.04%
2023/11/20	7	31.24	4	31.45	31.55	3	64,113	0.00%
2023/11/17	39	32.13	55	32.22	32.15	-16	64,029	-0.02%
2023/11/16	41	31.87	128	31.60	32.00	-87	63,345	-0.14%	大賣/
2023/11/15	37	29.88	44	30.08	30.25	-7	59,406	-0.01%
2023/11/14	34	29.49	19	29.59	29.35	15	58,775	0.03%
2023/11/13	25	29.64	0	0.00	29.55	25	59,111	0.04%
2023/11/10	7	29.84	6	29.73	29.70	1	59,378	0.00%
2023/11/09	7	29.65	28.8	29.59	29.65	-21.8	60,167	-0.04%
2023/11/08	77.7	29.59	16	29.55	29.25	61.7	61,041	0.10%
2023/11/07	9	29.53	64	29.50	29.60	-55	62,144	-0.09%
2023/11/06	28.8	30.19	33	30.16	30.10	-4.2	62,457	-0.01%
2023/11/03	23	29.99	17.5	29.89	30.00	5.5	62,082	0.01%
2023/11/02	0	0.00	11.9	28.90	28.85	-11.9	61,123	-0.02%
2023/11/01	13.5	28.56	32	28.41	28.60	-18.5	61,576	-0.03%
2023/10/31	5	27.46	6	27.87	27.40	-1	60,577	0.00%
2023/10/30	2	27.60	16	27.30	27.40	-14	61,133	-0.02%
2023/10/27	16	27.90	20.5	27.88	27.85	-4.5	61,465	-0.01%
2023/10/26	18	27.59	14	27.36	27.30	4	61,540	0.01%
2023/10/25	20	27.60	2	27.60	27.55	18	61,614	0.03%
2023/10/24	15	27.58	21	27.68	27.70	-6	62,275	-0.01%
2023/10/23	2.8	27.21	11.7	27.33	27.20	-9	62,462	-0.01%
2023/10/20	22.7	26.27	1	26.55	26.50	21.7	62,627	0.03%
2023/10/19	19	26.93	5	26.80	26.95	14	62,571	0.02%
2023/10/18	25	26.74	1	26.80	26.60	24	63,031	0.04%
2023/10/17	10.5	27.29	5	26.90	26.85	5.5	63,796	0.01%
2023/10/16	16	27.58	1	27.70	27.50	15	64,578	0.02%
2023/10/13	2	28.85	16	29.00	28.70	-14	64,736	-0.02%
2023/10/12	24	29.15	25	29.19	29.20	-1	65,477	0.00%
2023/10/11	12	28.47	13.5	28.59	28.35	-1.5	68,256	0.00%
2023/10/06	29	29.34	17	29.34	29.25	12	70,395	0.02%
2023/10/05	49	29.77	21	29.70	29.75	28	71,183	0.04%
2023/10/04	11	28.36	4	28.34	28.30	7	71,694	0.01%
2023/10/03	25	29.01	25	29.07	28.90	0	71,898	0.00%
2023/10/02	3	29.53	2	29.55	29.45	1	72,665	0.00%
2023/09/28	4	29.93	0	0.00	29.75	4	73,856	0.01%
2023/09/27	1	29.95	2	30.10	30.00	-1	77,735	0.00%
2023/09/26	2	29.85	1	29.80	29.75	1	78,753	0.00%
2023/09/25	13	30.07	4	30.21	30.00	9	80,116	0.01%
2023/09/22	22	29.55	6	29.63	29.65	16	80,792	0.02%
2023/09/21	10	29.65	2	29.68	29.60	8	82,446	0.01%
2023/09/20	3	30.20	0.5	30.00	29.95	2.5	84,301	0.00%
2023/09/19	3	30.32	1.5	30.32	30.25	1.5	87,030	0.00%
2023/09/18	12	30.65	0	0.00	30.50	12	88,705	0.01%
2023/09/15	19	30.65	10	30.68	30.65	9	90,329	0.01%
2023/09/14	14	30.58	8	30.81	30.80	6	91,828	0.01%
2023/09/13	11	30.53	33	30.58	30.70	-22	93,299	-0.02%
2023/09/12	2.3	30.78	2.3	30.89	30.70	0	97,478	0.00%
2023/09/11	5	30.58	1	30.35	30.35	4	104,860	0.00%
2023/09/08	31	31.41	10	31.03	30.95	21	110,902	0.02%
2023/09/07	5.3	31.29	1	31.20	31.25	4.3	112,551	0.00%
2023/09/06	19	31.72	1	31.95	31.65	18	114,490	0.02%
2023/09/05	19	31.91	1	31.75	31.80	18	115,443	0.02%
2023/09/04	36	31.89	11	32.10	32.05	25	117,118	0.02%
2023/09/01	25	32.08	29	32.11	32.00	-4	118,249	0.00%
2023/08/31	18	31.43	5	31.40	31.50	13	119,485	0.01%
2023/08/30	72	31.86	2	31.88	31.80	70	120,792	0.06%
2023/08/29	7	32.24	1	32.55	32.30	6	123,359	0.00%
2023/08/28	40	32.29	14	32.13	32.05	26	127,421	0.02%
2023/08/25	19	33.33	16	33.43	33.05	3	128,346	0.00%
2023/08/24	6	33.36	6	33.33	33.30	0	129,959	0.00%
2023/08/23	54	33.73	16	33.95	33.30	38	133,086	0.03%
2023/08/22	17	34.09	29	34.23	33.90	-12	134,378	-0.01%
2023/08/21	14	33.25	6	33.44	33.00	8	135,442	0.01%
2023/08/18	12	33.55	9	33.86	33.20	3	136,919	0.00%
2023/08/17	7	33.54	5	33.73	33.50	2	139,316	0.00%
2023/08/16	27	33.50	15	33.63	33.50	12	142,573	0.01%
2023/08/15	10	34.53	8	34.58	34.15	2	147,078	0.00%
2023/08/14	21	34.56	16	34.35	34.10	5	146,864	0.00%
2023/08/11	70	35.69	50.3	35.91	35.55	19.7	145,727	0.01%
2023/08/10	14	36.42	15	36.31	36.60	-1	144,313	0.00%
2023/08/09	54.6	36.71	22	36.36	36.15	32.6	143,920	0.02%
2023/08/08	5	35.94	28	36.04	35.80	-23	143,707	-0.02%
2023/08/07	9	34.88	26	34.91	35.05	-17	144,189	-0.01%
2023/08/04	4	36.38	1	36.45	36.45	3	144,425	0.00%
2023/08/02	19.2	36.81	7	37.09	36.70	12.2	144,143	0.01%
2023/08/01	2	37.40	7	37.44	37.40	-5	143,342	0.00%
2023/07/31	8	36.94	20	37.35	36.75	-12	142,690	-0.01%
2023/07/28	11	37.26	2	37.45	37.55	9	142,083	0.01%
2023/07/27	22	37.39	13	37.79	37.85	9	141,456	0.01%
2023/07/26	6.5	37.22	8	37.16	37.10	-1.5	140,464	0.00%
2023/07/25	6	36.92	11	36.84	36.90	-5	139,896	0.00%
2023/07/24	2.4	36.72	8.3	36.77	36.75	-5.9	139,784	0.00%
2023/07/21	4.1	37.39	8	37.28	37.10	-3.9	139,327	0.00%
2023/07/20	23	37.13	28.2	37.46	37.55	-5.2	138,483	0.00%
2023/07/19	15	37.00	16	35.98	36.10	-1	136,849	0.00%
2023/07/18	78.2	37.63	17.1	37.39	37.40	61.1	134,997	0.05%
2023/07/17	112	37.09	13.1	37.13	37.05	98.9	133,707	0.07%	大買/
2023/07/14	147.9	37.30	21	37.39	37.05	126.9	132,464	0.10%	大買/鉅額交易
2023/07/13	69.6	39.92	28	39.68	39.75	41.6	128,916	0.03%
2023/07/12	16	40.85	9	40.83	40.90	7	126,050	0.01%
2023/07/11	21	40.46	49	40.51	40.30	-28	124,580	-0.02%
2023/07/10	9	39.78	10	39.89	39.70	-1	123,196	0.00%
2023/07/07	20	40.09	8	40.06	39.80	12	122,274	0.01%
2023/07/06	117	39.63	108	39.51	39.80	9	120,638	0.01%	大買/大賣/
2023/07/05	57	40.99	41	41.46	40.00	16	118,877	0.01%
2023/07/04	13	40.14	24	40.31	40.20	-11	114,639	-0.01%
2023/07/03	14	40.03	26.3	39.99	40.10	-12.3	113,426	-0.01%
2023/06/30	40.9	40.00	37	39.95	39.80	3.9	111,771	0.00%
2023/06/29	35.2	40.34	13	40.28	40.45	22.2	110,353	0.02%
2023/06/28	43.1	40.76	84.3	40.66	41.25	-41.2	108,199	-0.04%
2023/06/27	72.9	39.66	34	39.71	39.20	38.9	105,885	0.04%
2023/06/26	13	41.11	23	40.95	41.35	-10	102,709	-0.01%
2023/06/21	24.3	40.32	60	40.46	40.45	-35.7	100,689	-0.04%
2023/06/20	66.5	40.12	24	40.24	39.85	42.5	98,829	0.04%
2023/06/19	49.1	40.97	51.2	41.22	40.70	-2.1	96,875	0.00%
2023/06/16	163.4	40.86	256.3	40.38	40.20	-92.9	94,814	-0.10%	大買/大賣/
2023/06/15	252.8	41.01	251	40.99	41.35	1.7	90,125	0.00%	大買/大賣/
2023/06/14	50	39.10	117.1	38.61	39.65	-67.1	82,366	-0.08%	大賣/
2023/06/13	17	36.00	39.4	35.99	36.20	-22.4	76,265	-0.03%
2023/06/12	139	34.57	19	34.76	34.85	120	74,525	0.16%	大買/鉅額交易
2023/06/09	14.4	35.90	8.5	36.19	35.85	5.9	73,552	0.01%
2023/06/08	48.8	35.56	55	35.87	35.90	-6.3	72,502	-0.01%
2023/06/07	26.5	35.80	19	35.99	35.60	7.5	71,507	0.01%
2023/06/06	14	35.93	57	36.23	35.85	-43	70,950	-0.06%
2023/06/05	65	35.70	23	35.99	35.55	42	69,179	0.06%
2023/06/02	40	36.46	73	36.41	36.45	-33	67,042	-0.05%
2023/06/01	66	34.47	90	34.90	36.00	-24	63,771	-0.04%
2023/05/31	6	33.91	41	33.98	33.95	-35	59,325	-0.06%
2023/05/30	41	33.63	58	33.85	33.55	-17	57,565	-0.03%
2023/05/29	44	33.53	55.1	33.54	33.60	-11.1	55,237	-0.02%
2023/05/26	32	32.65	96.1	32.27	32.30	-64.1	51,682	-0.12%
2023/05/25	71	31.31	26.6	31.31	31.55	44.4	49,054	0.09%
2023/05/24	20.2	30.75	30.5	30.89	31.00	-10.3	47,021	-0.02%
2023/05/23	44.5	30.69	84	30.74	30.35	-39.5	45,941	-0.09%
2023/05/22	33	30.40	26	30.14	30.70	7	44,192	0.02%
2023/05/19	24.2	29.93	33.2	29.43	29.60	-9	41,175	-0.02%
2023/05/18	1	28.25	7	28.27	28.30	-6	38,279	-0.02%
2023/05/17	7	28.12	1	28.25	28.05	6	37,791	0.02%
2023/05/16	1	28.25	8	28.20	28.05	-7	37,987	-0.02%
2023/05/15	0	0.00	7	27.87	27.80	-7	37,331	-0.02%
2023/05/12	0	0.00	3	27.28	28.00	-3	37,146	-0.01%
2023/05/11	4	28.00	5.2	28.27	27.65	-1.2	36,393	0.00%
2023/05/10	13	28.11	34	28.11	28.00	-21	35,316	-0.06%
2023/05/09	10	27.30	2	27.25	27.15	8	33,860	0.02%
2023/05/08	10	27.20	11.5	27.24	27.20	-1.5	34,082	0.00%
2023/05/05	0	0.00	5.3	27.05	27.05	-5.3	34,171	-0.02%
2023/05/04	0	0.00	2	27.00	26.95	-2	35,153	-0.01%
2023/05/02	0	0.00	2	27.05	27.05	-2	37,136	-0.01%
2023/04/28	2	26.70	2	26.80	26.85	0	37,564	0.00%
2023/04/27	1	26.15	0	0.00	26.35	1	37,696	0.00%
2023/04/26	0	0.00	2	25.65	25.55	-2	37,400	-0.01%
2023/04/25	0.5	26.00	5	25.85	25.65	-4.5	37,844	-0.01%
2023/04/21	8	26.26	0	0.00	26.00	8	38,839	0.02%
2023/04/20	1	26.50	0	0.00	26.25	1	38,808	0.00%
2023/04/19	1	26.75	45	26.75	26.65	-44	38,802	-0.11%
2023/04/18	0.1	26.80	15	26.75	26.65	-15	38,736	-0.04%
2023/04/17	10.2	26.95	10	27.10	27.05	0.2	38,771	0.00%
2023/04/14	2	27.20	1	27.35	27.30	1	38,614	0.00%
2023/04/13	13	27.41	57	27.48	27.25	-44	38,894	-0.11%
2023/04/12	0	0.00	0.1	26.70	26.60	-0.1	38,246	0.00%
2023/04/10	1	26.50	50	26.55	26.55	-49	38,782	-0.13%
2023/04/07	5	26.50	1	26.60	26.50	4	40,130	0.01%
2023/04/06	1	26.50	1	26.45	26.45	0	40,482	0.00%
2023/03/31	0	0.00	5	26.95	26.85	-5	40,614	-0.01%
2023/03/30	0.1	27.10	0	0.00	27.00	0.1	41,445	0.00%
2023/03/29	1	27.25	11	27.29	27.15	-10	41,579	-0.02%
2023/03/28	2	26.90	2.3	26.95	26.70	-0.3	41,740	0.00%
2023/03/27	0	0.00	3.3	26.53	26.60	-3.3	41,880	-0.01%
2023/03/24	5	26.45	0	0.00	26.40	5	42,583	0.01%
2023/03/23	3	26.82	35.4	26.70	26.60	-32.4	43,448	-0.07%
2023/03/22	20.1	26.30	4	26.58	26.60	16.1	43,569	0.04%
2023/03/21	0.1	26.30	14	26.24	26.15	-14	43,636	-0.03%
2023/03/20	0	0.00	1	26.25	26.20	-1	43,926	0.00%
2023/03/17	7	25.99	0.4	26.03	26.10	6.7	44,419	0.01%
2023/03/16	11.3	26.11	0	0.00	25.75	11.3	44,575	0.03%
2023/03/15	16.2	26.80	22	26.80	26.70	-5.8	44,489	-0.01%
2023/03/14	36.3	26.80	6	26.58	26.50	30.3	45,546	0.07%
2023/03/13	6.1	27.29	3	27.75	27.80	3.1	45,381	0.01%
2023/03/10	13.1	27.98	4	27.79	27.70	9.1	45,249	0.02%
2023/03/09	26	28.59	17	28.71	28.75	9	44,861	0.02%
2023/03/08	6.1	28.18	0	0.00	28.30	6.1	45,229	0.01%
2023/03/07	0.2	28.40	2	28.35	28.30	-1.8	47,061	0.00%
2023/03/06	40	28.35	10	28.30	28.30	30	47,196	0.06%
2023/03/03	0	0.00	4	28.45	28.35	-4	47,463	-0.01%
2023/03/02	1	28.35	0	0.00	28.30	1	47,514	0.00%
2023/03/01	18.1	28.00	0	0.00	28.05	18.1	47,400	0.04%
2023/02/24	10.1	28.37	1	28.35	28.30	9.1	47,038	0.02%
2023/02/23	11.2	28.66	1	28.55	28.55	10.2	46,949	0.02%
2023/02/22	6	28.49	1	28.45	28.50	5	47,364	0.01%
2023/02/21	33.1	29.02	21	28.91	28.90	12.1	46,997	0.03%
2023/02/20	48.1	29.54	52	29.81	29.60	-3.9	46,359	-0.01%
2023/02/17	6	29.44	0	0.00	29.30	6	45,261	0.01%
2023/02/16	23.1	29.60	103	29.67	29.70	-80	44,632	-0.18%	大賣/
2023/02/15	0.1	28.60	3	28.60	28.50	-2.9	42,653	-0.01%
2023/02/14	11	28.70	29	28.85	28.85	-18	42,477	-0.04%
2023/02/13	38.1	28.50	1	28.75	28.20	37.1	42,233	0.09%
2023/02/10	18.1	28.48	8	28.68	28.45	10.1	43,516	0.02%
2023/02/09	1	29.10	4	29.05	29.05	-3	44,094	-0.01%
2023/02/08	4.1	29.05	2	29.15	29.10	2.1	44,902	0.00%
2023/02/07	10	29.29	85	29.20	29.20	-75	44,953	-0.17%
2023/02/06	6.1	29.53	2	29.55	29.45	4.1	44,848	0.01%
2023/02/03	2.1	29.50	4	29.49	29.30	-2	44,870	0.00%
2023/02/02	64	29.41	0	0.00	29.35	64	44,917	0.14%
2023/02/01	9	29.82	37	29.85	29.95	-28	44,696	-0.06%
2023/01/31	1	28.90	19	29.07	29.00	-18	43,648	-0.04%
2023/01/30	3	28.68	10	28.69	28.90	-7	43,543	-0.02%
2023/01/17	15	28.28	0	0.00	28.40	15	43,399	0.03%
2023/01/16	2	28.40	1	28.45	28.50	1	43,402	0.00%
2023/01/13	54	28.65	7	28.59	28.65	47	43,940	0.11%
2023/01/12	2	28.45	64	28.40	28.35	-62	44,024	-0.14%
2023/01/11	14	28.74	7.7	28.82	28.35	6.3	44,394	0.01%
2023/01/10	0	0.00	6	28.42	28.30	-6	44,381	-0.01%
2023/01/09	1.1	28.20	1	28.60	28.30	0.1	46,172	0.00%
2023/01/04	0	0.00	3	28.20	28.20	-3	51,783	-0.01%
2023/01/03	4	27.63	7	27.64	28.15	-3	52,440	-0.01%
2022/12/28	4	28.35	2.7	28.43	28.20	1.3	53,881	0.00%
2022/12/27	4.4	28.82	5	29.22	28.45	-0.6	54,409	0.00%
2022/12/23	11	28.23	0	0.00	28.10	11	55,178	0.02%
2022/12/22	2	28.65	8	28.66	28.70	-6	56,577	-0.01%
2022/12/21	0	0.00	9	27.64	27.65	-9	59,244	-0.02%
2022/12/20	9.2	27.56	2	27.55	27.05	7.2	61,158	0.01%
2022/12/19	1	28.05	0	0.00	27.95	1	61,954	0.00%
2022/12/16	15	28.65	5	28.80	28.60	10	64,207	0.02%
2022/12/15	15	28.67	19	28.56	28.75	-4	67,528	-0.01%
2022/12/14	0	0.00	3	28.00	28.20	-3	67,576	0.00%
2022/12/13	1	27.70	3	27.90	27.75	-2	69,617	0.00%
2022/12/12	9	28.36	0	0.00	28.05	9	70,120	0.01%
2022/12/09	3	28.35	3	28.37	28.35	0	70,747	0.00%
2022/12/08	31	28.02	7	28.09	28.05	24	70,674	0.03%
2022/12/07	8	28.10	15	27.89	28.00	-7	70,633	-0.01%
2022/12/06	16	28.04	41	28.49	27.80	-25	70,668	-0.04%
2022/12/05	4	28.15	27	28.53	28.40	-23	70,019	-0.03%
2022/12/02	52	27.60	0	0.00	27.60	52	69,224	0.08%
2022/12/01	55	27.97	3	28.28	27.80	52	69,356	0.07%
2022/11/30	13	27.58	25	27.59	27.95	-12	69,041	-0.02%
2022/11/29	32	26.88	65.2	28.10	28.30	-33.2	68,147	-0.05%
2022/11/28	3.2	26.24	10	26.30	26.25	-6.8	67,058	-0.01%
2022/11/25	11	26.24	38	26.56	26.05	-27	67,650	-0.04%
2022/11/24	26	26.30	4	26.21	26.15	22	68,509	0.03%
2022/11/23	17	26.01	7	26.06	26.05	10	68,800	0.01%
2022/11/22	0	0.00	1	25.90	25.70	-1	70,333	0.00%
2022/11/21	2	25.78	0	0.00	25.75	2	73,699	0.00%
2022/11/18	7	26.44	18	26.41	26.25	-11	73,689	-0.01%
2022/11/17	2	25.98	8	26.08	25.95	-6	73,278	-0.01%
2022/11/16	0	0.00	1	25.75	25.75	-1	73,327	0.00%
2022/11/15	0	0.00	1	26.30	26.05	-1	73,378	0.00%
2022/11/14	3	26.05	1	26.10	26.05	2	73,582	0.00%
2022/11/11	64	25.99	7	26.31	25.70	57	73,390	0.08%
2022/11/10	6	25.62	2	25.55	25.50	4	73,202	0.01%
2022/11/09	10	25.58	2	25.70	25.55	8	73,752	0.01%
2022/11/08	14	25.70	10	25.72	25.40	4	73,733	0.01%
2022/11/07	8	24.46	3	24.53	24.50	5	72,819	0.01%
2022/11/04	1	23.50	23	23.69	25.00	-22	72,333	-0.03%
2022/11/02	2	23.90	0	0.00	23.75	2	72,104	0.00%
2022/11/01	0	0.00	2	23.70	23.85	-2	72,271	0.00%
2022/10/28	2	23.83	0	0.00	23.65	2	73,739	0.00%
2022/10/27	3	23.63	3	23.57	23.75	0	73,993	0.00%
2022/10/26	1	23.15	3	22.93	22.90	-2	74,386	0.00%
2022/10/25	2	23.10	8	23.18	23.10	-6	74,883	-0.01%
2022/10/24	6	23.55	8	23.66	23.40	-2	75,085	0.00%
2022/10/21	4	23.50	1	24.00	23.15	3	75,819	0.00%
2022/10/20	5	23.15	26	23.28	23.50	-21	75,858	-0.03%
2022/10/19	4	24.39	11	24.27	24.10	-7	75,776	-0.01%
2022/10/18	4	24.51	3	24.77	24.30	1	75,727	0.00%
2022/10/17	1	23.00	5	23.42	24.25	-4	75,545	-0.01%
2022/10/14	64	24.27	38	24.38	24.35	26	75,165	0.03%
2022/10/13	49.2	26.25	34	25.30	25.15	15.2	73,789	0.02%
2022/10/12	4.2	27.94	11.5	28.01	27.90	-7.3	74,013	-0.01%
2022/10/11	26	28.01	15	28.44	28.10	11	74,680	0.01%
2022/10/07	7	29.13	13	29.01	29.15	-6	75,082	-0.01%
2022/10/06	2	28.00	7	28.33	28.60	-5	75,752	-0.01%
2022/10/05	16	28.01	16	28.13	27.85	0	78,491	0.00%
2022/10/04	30	28.27	26	28.04	27.90	4	79,377	0.01%
2022/10/03	11	28.23	13	28.37	28.00	-2	79,710	0.00%
2022/09/30	14	27.75	8	27.81	28.20	6	80,772	0.01%
2022/09/29	7	28.61	6	28.89	28.80	1	81,050	0.00%
2022/09/28	53.7	28.89	23	28.90	27.90	30.7	80,807	0.04%
2022/09/27	48.4	30.97	4	30.55	31.00	44.4	79,397	0.06%
2022/09/26	21	31.85	8	31.94	31.85	13	79,096	0.02%
2022/09/23	68	33.13	0	0.00	32.75	68	80,227	0.08%
2022/09/22	130.8	34.44	85.1	35.56	33.90	45.7	79,488	0.06%	大買/
2022/09/21	28	34.77	35	34.93	35.10	-7	76,689	-0.01%
2022/09/20	8	34.68	94.2	34.98	35.10	-86.2	76,762	-0.11%
2022/09/19	20	33.82	37	34.16	33.95	-17	76,251	-0.02%
2022/09/16	31	33.74	35	34.04	33.95	-4	77,260	-0.01%
2022/09/15	18	33.47	36.2	33.78	33.75	-18.2	78,936	-0.02%
2022/09/14	14	32.96	10	33.13	33.45	4	82,255	0.00%
2022/09/13	41	33.83	32	33.84	33.85	9	84,598	0.01%
2022/09/12	7	33.89	34.3	33.98	33.90	-27.3	86,097	-0.03%
2022/09/08	3	33.03	7	33.12	33.15	-4	89,164	0.00%
2022/09/07	1	32.45	0	0.00	32.20	1	90,172	0.00%
2022/09/06	3.2	32.95	44	32.85	32.70	-40.8	90,728	-0.04%
2022/09/05	7	32.85	1	32.60	32.60	6	92,084	0.01%
2022/09/02	81.2	33.24	2	32.90	32.80	79.2	93,294	0.08%
2022/09/01	30	33.77	49	33.88	33.65	-19	94,256	-0.02%
2022/08/31	49	33.80	54.1	33.89	33.75	-5.1	94,305	-0.01%
2022/08/30	6.3	33.07	6	33.31	33.00	0.3	94,290	0.00%
2022/08/29	90.7	32.83	52	32.93	32.60	38.7	95,204	0.04%
2022/08/26	18	33.52	183.1	34.05	34.15	-165.1	95,233	-0.17%	大賣/鉅額交易
2022/08/25	1	32.00	3	32.13	31.85	-2	94,523	0.00%
2022/08/24	10	31.75	10	31.60	31.55	0	95,461	0.00%
2022/08/22	0	0.00	20	31.94	32.00	-20	102,627	-0.02%
2022/08/19	2	31.95	6	31.80	31.70	-4	103,937	0.00%
2022/08/18	0	0.00	3	32.27	32.30	-3	105,384	0.00%
2022/08/17	23	32.20	21	32.35	32.20	2	107,044	0.00%
2022/08/16	8	31.77	9	32.07	32.10	-1	107,782	0.00%
2022/08/15	6	31.54	1	31.60	31.60	5	108,796	0.00%
2022/08/12	5	31.78	6	31.81	31.75	-1	109,850	0.00%
2022/08/11	4	32.14	5	31.99	31.95	-1	112,567	0.00%
2022/08/10	0.3	31.65	1.1	31.65	31.65	-0.8	113,440	0.00%
2022/08/09	14	31.71	72	31.67	31.60	-58	114,936	-0.05%
2022/08/08	12	31.46	106	31.64	31.65	-94	116,329	-0.08%	大賣/
2022/08/05	9	31.75	3	31.25	31.70	6	119,333	0.01%
2022/08/04	70	30.06	32	30.07	30.55	38	123,675	0.03%
2022/08/03	43	30.84	16	30.76	30.75	27	124,038	0.02%
2022/08/02	62	31.80	158	31.75	31.55	-96	124,855	-0.08%	大賣/
2022/08/01	88	33.28	13	33.18	32.95	75	125,884	0.06%
2022/07/29	6	33.90	9	33.95	33.90	-3	126,359	0.00%
2022/07/28	50	33.78	7	33.93	33.60	43	127,707	0.03%
2022/07/27	4	34.14	17	34.23	34.30	-13	128,412	-0.01%
2022/07/26	2	33.98	47	34.25	33.80	-45	130,003	-0.03%
2022/07/25	31	33.92	38	33.96	33.95	-7	132,455	-0.01%
2022/07/22	28	33.97	26	33.97	34.15	2	133,787	0.00%
2022/07/21	32	34.23	33	34.08	34.25	-1	136,095	0.00%
2022/07/20	44	34.32	32.1	34.12	34.00	11.9	138,831	0.01%
2022/07/19	23	33.40	99	33.81	34.15	-76	139,958	-0.05%
2022/07/18	49	33.11	28	32.92	33.15	21	140,182	0.01%
2022/07/15	7	32.36	1	32.45	32.35	6	140,536	0.00%
2022/07/14	44	32.77	36	32.73	32.90	8	142,385	0.01%
2022/07/13	93	33.02	111	33.93	33.00	-18	143,843	-0.01%	大賣/
2022/07/12	8	31.58	7	31.44	31.65	1	144,495	0.00%
2022/07/11	3	32.85	45.2	32.68	32.80	-42.2	147,671	-0.03%
2022/07/08	99	32.32	62	32.85	32.10	37	154,058	0.02%
2022/07/07	79	31.64	115	31.26	32.40	-36	161,643	-0.02%	大賣/
2022/07/06	34	31.64	3	31.75	31.60	31	163,831	0.02%
2022/07/05	79.2	32.04	23.2	32.07	32.30	56	165,592	0.03%
2022/07/04	125	31.18	97	30.95	31.05	28	166,621	0.02%	大買/
2022/07/01	68	30.59	30	30.30	29.75	38	168,453	0.02%
2022/06/30	28	31.59	55	31.69	31.65	-27	168,841	-0.02%
2022/06/29	19	30.82	31	31.13	31.60	-12	168,883	-0.01%
2022/06/28	21	30.72	12	30.65	31.20	9	169,130	0.01%
2022/06/27	46	31.47	35	31.12	31.20	11	169,867	0.01%
2022/06/24	30	30.55	29	30.51	30.30	1	170,737	0.00%
2022/06/23	24	31.11	21	30.73	30.35	3	169,859	0.00%
2022/06/22	28	31.83	15	31.80	31.75	13	169,261	0.01%
2022/06/21	30	31.09	77.5	30.54	31.55	-47.5	167,962	-0.03%
2022/06/20	93	29.47	21	29.62	28.70	72	167,436	0.04%
2022/06/17	111.2	29.98	40	29.92	29.90	71.2	168,281	0.04%	大買/
2022/06/16	45	32.06	32	32.23	31.45	13	167,078	0.01%
2022/06/15	22	32.44	45	32.39	32.10	-23	169,917	-0.01%
2022/06/14	39	32.06	9	31.94	32.35	30	175,565	0.02%
2022/06/13	27	32.84	14	32.73	32.65	13	177,186	0.01%
2022/06/10	46	33.14	21	33.19	32.85	25	178,491	0.01%
2022/06/09	8	33.46	7	33.59	34.15	1	178,212	0.00%
2022/06/08	25	33.99	11	33.89	33.85	14	179,405	0.01%
2022/06/07	31	34.29	19	34.12	34.10	12	182,089	0.01%
2022/06/06	23	34.92	5	34.91	34.90	18	183,639	0.01%
2022/06/02	9	34.96	85.2	35.11	35.50	-76.2	186,884	-0.04%
2022/06/01	43	34.19	17.3	34.39	34.20	25.7	188,957	0.01%
2022/05/31	15	34.13	18	34.39	34.10	-3	191,612	0.00%
2022/05/30	45	34.13	58	34.31	34.20	-13	191,231	-0.01%
2022/05/27	22	33.29	15	33.72	32.90	7	193,703	0.00%
2022/05/26	23	33.63	1	32.80	32.85	22	196,971	0.01%
2022/05/25	13	32.83	25	33.10	33.55	-12	201,732	-0.01%
2022/05/24	18	32.42	19	32.10	31.95	-1	209,891	0.00%
2022/05/23	30	32.04	66	31.97	32.35	-36	216,163	-0.02%
2022/05/20	8	30.78	19	30.93	30.70	-11	221,814	0.00%
2022/05/19	109	30.24	59	30.46	30.75	50	226,788	0.02%	大買/
2022/05/18	39	32.35	45	32.22	31.75	-6	234,923	0.00%
2022/05/17	49	32.18	34	31.67	31.80	15	243,387	0.01%
2022/05/16	24	31.83	52	32.05	32.25	-28	247,932	-0.01%
2022/05/13	82	31.53	65	31.39	31.80	17	253,732	0.01%
2022/05/12	134.3	32.88	56	31.93	31.15	78.3	254,671	0.03%	大買/
2022/05/11	96	34.84	18	34.75	34.55	78	254,975	0.03%
2022/05/10	52	34.91	60	35.03	35.70	-8	257,234	0.00%
2022/05/09	83	35.58	24	35.55	35.00	59	259,304	0.02%
2022/05/06	19	35.48	20.1	35.72	36.20	-1.1	260,951	0.00%
2022/05/05	18	35.89	31.1	35.98	35.90	-13.1	261,435	-0.01%
2022/05/04	48	36.00	56	36.02	35.70	-8	259,883	0.00%
2022/05/03	129	35.85	88	35.69	35.50	41	258,777	0.02%	大買/
2022/04/29	63	35.13	104	35.45	35.65	-41	257,165	-0.02%	大賣/
2022/04/28	45.5	34.30	35	34.20	33.75	10.5	254,926	0.00%
2022/04/27	67.1	34.10	75	34.03	34.60	-7.9	253,462	0.00%
2022/04/26	177.3	35.97	25	35.78	35.05	152.3	251,105	0.06%	大買/鉅額交易
2022/04/25	81	35.05	95.2	35.38	36.25	-14.2	247,302	-0.01%
2022/04/22	46	35.34	92	35.90	36.15	-46	244,832	-0.02%
2022/04/21	19	35.20	33	35.41	35.65	-14	243,174	-0.01%
2022/04/20	170	35.65	137.1	35.72	34.80	33	242,518	0.01%	大買/大賣/
2022/04/19	49	35.29	68.3	35.52	35.35	-19.3	240,763	-0.01%
2022/04/18	103.4	35.09	171	34.61	34.45	-67.6	238,385	-0.03%	大買/大賣/
2022/04/15	121.5	36.76	59	36.59	36.30	62.5	235,455	0.03%	大買/
2022/04/14	94.5	36.53	197	36.61	37.35	-102.5	233,728	-0.04%	大賣/鉅額交易
2022/04/13	154.1	35.56	181.1	35.65	35.25	-27.1	227,102	-0.01%	大買/大賣/
2022/04/12	65	33.59	109	33.90	34.10	-44	218,849	-0.02%	大賣/
2022/04/11	69	33.38	68	33.48	33.65	1	215,853	0.00%
2022/04/08	48	33.18	83.1	33.48	33.75	-35.1	214,422	-0.02%
2022/04/07	198.3	32.73	84	32.53	32.00	114.3	212,367	0.05%	大買/鉅額交易
2022/04/06	62	33.14	49.3	33.56	34.20	12.7	209,863	0.01%
2022/04/01	46	32.79	73	32.77	33.00	-27	207,903	-0.01%
2022/03/31	46	32.47	73	32.81	32.25	-27	207,130	-0.01%
2022/03/30	87.1	32.71	45	32.96	32.20	42.1	207,403	0.02%
2022/03/29	25	32.35	33	32.58	32.30	-8	206,220	0.00%
2022/03/28	10	30.67	12	30.88	31.25	-2	204,369	0.00%
2022/03/25	54	31.47	65	31.29	31.00	-11	204,483	-0.01%
2022/03/24	32.3	31.57	10	31.68	31.55	22.3	203,698	0.01%
2022/03/23	38	32.78	42	32.73	32.45	-4	202,526	0.00%
2022/03/22	48	32.14	36	32.23	32.20	12	202,413	0.01%
2022/03/21	77	33.51	155	33.32	33.05	-78	201,588	-0.04%	大賣/
2022/03/18	198.3	33.50	125	33.17	33.50	73.3	202,480	0.04%	大買/大賣/
2022/03/17	61	32.65	81	33.07	33.55	-20	202,948	-0.01%
2022/03/16	74	30.59	126	30.75	31.00	-52	202,345	-0.03%	大賣/
2022/03/15	43	30.20	109.1	30.25	29.50	-66.1	206,672	-0.03%	大賣/
2022/03/14	45	29.88	28	29.98	29.60	17	208,853	0.01%
2022/03/11	2	29.78	28	29.90	30.25	-26	211,975	-0.01%
2022/03/10	59	29.90	32.1	29.91	29.80	26.9	211,938	0.01%
2022/03/09	33.1	28.88	11	28.91	28.30	22.1	210,120	0.01%
2022/03/08	83.4	28.55	62	28.30	27.95	21.4	209,391	0.01%
2022/03/07	76.2	30.11	21	30.14	29.80	55.2	206,618	0.03%
2022/03/04	74	32.67	60	32.59	32.05	14	205,273	0.01%
2022/03/03	63	32.65	104	32.84	32.70	-41	206,153	-0.02%	大賣/
2022/03/02	168.5	31.47	120	31.57	31.40	48.5	207,895	0.02%	大買/大賣/
2022/03/01	93	32.30	53	32.31	32.10	40	209,268	0.02%
2022/02/25	216	33.62	214	33.77	32.25	2	209,948	0.00%	大買/大賣/
2022/02/24	175	33.91	120	33.77	33.00	55	206,874	0.03%	大買/大賣/
2022/02/23	79	33.42	149.2	34.11	35.50	-70.2	200,874	-0.03%	大賣/
2022/02/22	302	32.13	276	32.41	32.95	26	197,493	0.01%	大買/大賣/
2022/02/21	278.5	33.23	238.1	33.20	32.40	40.4	194,400	0.02%	大買/大賣/
2022/02/18	467.8	34.81	397	34.71	35.00	70.8	194,210	0.04%	大買/大賣/
2022/02/17	243.3	33.62	326.9	33.56	34.80	-83.6	193,957	-0.04%	大買/大賣/
2022/02/16	193.5	32.24	241	32.06	31.65	-47.5	187,954	-0.03%	大買/大賣/
2022/02/15	76	30.98	106.5	31.23	31.25	-30.5	186,760	-0.02%	大賣/
2022/02/14	65.2	29.39	33	29.42	29.10	32.2	185,349	0.02%
2022/02/11	50	29.79	112.1	29.72	30.15	-62.1	187,608	-0.03%	大賣/
2022/02/10	22	29.07	57.5	28.93	28.85	-35.5	187,661	-0.02%
2022/02/09	34	28.30	65	28.35	28.40	-31	188,780	-0.02%
2022/02/08	56	26.48	44	26.66	27.35	12	186,505	0.01%
2022/02/07	4	25.70	31	25.60	26.40	-27	185,701	-0.01%
2022/01/26	11	24.03	13	23.97	24.00	-2	185,914	0.00%
2022/01/25	28.1	23.77	4	23.90	23.55	24.1	188,781	0.01%
2022/01/24	8	23.87	3	24.12	24.35	5	190,016	0.00%
2022/01/21	19	24.44	32	24.31	24.35	-13	189,644	-0.01%
2022/01/20	25	25.12	5	25.19	25.30	20	189,245	0.01%
2022/01/19	11.2	25.24	5	25.18	25.10	6.2	188,848	0.00%
2022/01/18	13	25.81	0	0.00	25.60	13	188,171	0.01%
2022/01/17	5	25.75	3	25.95	25.90	2	187,860	0.00%
2022/01/14	14	25.38	14	25.34	25.45	0	187,499	0.00%
2022/01/13	16	25.00	20	25.32	25.10	-4	186,821	0.00%
2022/01/12	30.3	25.48	16	25.41	25.30	14.3	185,939	0.01%
2022/01/11	10	26.25	3	26.18	26.15	7	185,300	0.00%
2022/01/10	12.1	26.41	2	26.35	26.25	10.1	184,687	0.01%
2022/01/07	10.1	27.31	10.5	27.21	27.00	-0.4	183,612	0.00%
2022/01/06	11.3	27.18	0	0.00	27.30	11.3	181,086	0.01%
2022/01/05	3	27.65	5	27.51	27.30	-2	180,570	0.00%
2022/01/04	33	26.62	33	27.14	27.25	0	179,822	0.00%
2022/01/03	19	27.13	35	27.28	26.85	-16	178,680	-0.01%
2021/12/30	28	27.66	72	27.77	27.95	-44	177,148	-0.02%
2021/12/29	43	27.58	34	27.60	27.25	9	176,277	0.01%
2021/12/28	15	27.28	15	27.31	27.40	0	175,596	0.00%
2021/12/27	29	27.00	9	27.27	27.40	20	176,831	0.01%
2021/12/24	37	27.13	12.5	27.08	26.80	24.5	176,270	0.01%
2021/12/23	4	26.65	20	26.73	26.60	-16	174,968	-0.01%
2021/12/22	3	26.80	3	26.77	26.60	0	174,588	0.00%
2021/12/21	29	26.66	10	26.78	26.75	19	174,222	0.01%
2021/12/20	39	26.78	33	26.95	27.25	6	173,434	0.00%
2021/12/17	21	26.67	10	26.89	26.40	11	172,341	0.01%
2021/12/16	32	27.22	13	26.86	26.80	19	171,136	0.01%
2021/12/15	32	26.77	44	27.01	27.25	-12	169,131	-0.01%
2021/12/14	222.2	26.99	222	26.80	26.20	0.2	167,078	0.00%	大買/大賣/
2021/12/13	114	28.30	42	28.27	27.60	72	163,366	0.04%	大買/
2021/12/10	185	29.68	157.7	29.86	29.30	27.3	158,566	0.02%	大買/大賣/
2021/12/09	198.1	29.49	243.1	29.70	30.10	-45.1	152,589	-0.03%	大買/大賣/
2021/12/08	78	28.00	136	28.28	28.65	-58	144,806	-0.04%	大賣/
2021/12/07	50	27.04	90	27.43	27.90	-40	139,757	-0.03%
2021/12/06	29	25.82	27	26.26	26.20	2	135,361	0.00%
2021/12/03	67	25.72	71	25.54	25.15	-4	133,389	0.00%
2021/12/02	171	25.16	138	24.93	25.00	33	131,359	0.03%	大買/大賣/
2021/12/01	52	25.08	68	24.95	25.85	-16	129,445	-0.01%
2021/11/30	37	25.19	76	25.55	25.20	-39	127,572	-0.03%
2021/11/29	45	24.06	148.4	24.11	23.75	-103.4	124,348	-0.08%	大賣/鉅額交易
2021/11/26	170.1	26.49	122.3	26.26	25.85	47.8	119,821	0.04%	大買/大賣/
2021/11/25	205.3	28.74	74.5	28.67	28.70	130.8	113,469	0.12%	大買/鉅額交易
2021/11/24	209.1	26.92	167	27.36	28.35	42.1	107,192	0.04%	大買/大賣/
2021/11/23	82.1	26.25	92	26.16	25.80	-9.9	101,841	-0.01%
2021/11/22	55.3	26.98	64	26.58	26.40	-8.7	98,347	-0.01%
2021/11/19	86	27.57	78.4	27.46	27.20	7.6	94,565	0.01%
2021/11/18	34	28.42	23	28.68	28.30	11	91,015	0.01%
2021/11/17	88.1	28.39	113	28.57	29.25	-24.9	87,888	-0.03%	大賣/
2021/11/16	113	28.25	136.1	28.37	28.00	-23.1	81,996	-0.03%	大買/大賣/
2021/11/15	69	26.24	43.4	26.23	26.75	25.6	71,339	0.04%
2021/11/12	75	26.26	46	26.25	26.40	29	68,470	0.04%
2021/11/11	492.2	27.12	516.6	26.98	27.10	-24.4	63,481	-0.04%	大買/大賣/
2021/11/10	56.6	25.14	234.4	24.77	25.75	-177.8	57,761	-0.31%	大賣/鉅額交易
2021/11/09	175.5	23.96	93	24.50	24.95	82.5	52,564	0.16%	大買/
2021/11/08	83	23.04	171.3	23.05	23.50	-88.3	47,885	-0.18%	大賣/
2021/11/05	11	21.39	98	21.58	21.60	-87	43,970	-0.20%
2021/11/04	60	21.45	32	21.86	21.00	28	45,051	0.06%
2021/11/03	27	20.90	12	20.91	20.70	15	43,869	0.03%
2021/11/02	25	20.24	76	20.66	20.50	-51	42,033	-0.12%
2021/11/01	4	19.74	109	19.63	19.65	-105	39,051	-0.27%	大賣/鉅額交易
2021/10/29	90	18.83	15	18.86	18.85	75	37,220	0.20%
2021/10/28	2	18.75	16	18.55	18.60	-14	36,898	-0.04%
2021/10/27	0	0.00	24	18.20	18.15	-24	36,640	-0.07%
2021/10/26	1	18.40	0	0.00	18.30	1	36,933	0.00%
2021/10/22	2	18.23	0	0.00	18.20	2	37,815	0.01%
2021/10/21	16	18.78	5	18.73	18.40	11	38,612	0.03%
2021/10/20	1	18.80	1	18.70	18.65	0	39,060	0.00%
2021/10/19	27	18.89	0	0.00	18.90	27	39,864	0.07%
2021/10/18	3	18.42	0	0.00	18.55	3	39,850	0.01%
2021/10/15	2	18.50	0	0.00	18.50	2	40,834	0.00%
2021/10/14	2	18.40	1	18.20	18.20	1	41,232	0.00%
2021/10/13	2	18.70	3	18.70	18.70	-1	41,310	0.00%
2021/10/12	2	18.25	0	0.00	18.30	2	41,430	0.00%
2021/10/06	4	18.34	2	18.16	18.20	2	45,350	0.00%
2021/10/05	6	18.55	6	18.60	18.70	0	46,385	0.00%
2021/10/04	13.2	19.11	16	19.12	18.50	-2.8	46,682	-0.01%
2021/10/01	1	19.00	5.2	18.95	18.50	-4.2	45,616	-0.01%
2021/09/30	2	18.98	1	18.95	18.90	1	46,679	0.00%
2021/09/29	0	0.00	7.3	18.60	18.60	-7.3	47,131	-0.02%
2021/09/28	1	18.70	1	18.60	18.60	0	47,740	0.00%
2021/09/27	6	18.20	4	18.28	18.35	2	48,343	0.00%
2021/09/24	1	17.95	0	0.00	17.90	1	50,002	0.00%
2021/09/22	2	17.20	3	17.15	17.15	-1	52,750	0.00%
2021/09/17	0	0.00	3	17.40	17.55	-3	54,859	-0.01%
2021/09/16	0	0.00	2	17.35	17.35	-2	57,256	0.00%
2021/09/15	1	17.35	0	0.00	17.35	1	59,561	0.00%
2021/09/14	3	17.65	40	17.50	17.50	-37	62,382	-0.06%
2021/09/10	5	17.53	37	17.72	17.80	-32	80,826	-0.04%
2021/09/09	6	17.30	0	0.00	17.30	6	82,756	0.01%
2021/09/08	0	0.00	1	17.90	17.80	-1	83,818	0.00%
2021/09/07	9	17.94	6	17.95	17.90	3	85,646	0.00%
2021/09/06	9	17.72	6	17.73	17.70	3	87,128	0.00%
2021/09/03	0	0.00	2	18.20	18.20	-2	89,262	0.00%
2021/09/02	2	18.48	3	18.45	18.45	-1	91,633	0.00%
2021/09/01	1	19.20	4	18.95	18.85	-3	94,140	0.00%
2021/08/31	4	19.19	6	19.19	19.20	-2	98,050	0.00%
2021/08/30	1	19.10	0	0.00	19.00	1	102,615	0.00%
2021/08/27	2	18.95	12	18.98	19.05	-10	113,704	-0.01%
2021/08/26	13	18.97	5	18.90	18.90	8	114,921	0.01%
2021/08/25	3	18.87	33	18.67	18.95	-30	116,884	-0.03%
2021/08/24	20	18.84	53	19.07	18.65	-33	117,844	-0.03%
2021/08/23	57.3	19.09	20	19.06	19.10	37.3	118,241	0.03%
2021/08/20	6	18.14	6	18.14	18.05	0	120,353	0.00%
2021/08/19	1	18.60	0	0.00	18.35	1	123,086	0.00%
2021/08/18	0	0.00	4	17.94	18.50	-4	122,758	0.00%
2021/08/16	19	18.25	0	0.00	18.20	19	122,294	0.02%
2021/08/13	45	19.09	42	18.99	18.80	3	122,098	0.00%
2021/08/12	3	19.00	0	0.00	18.75	3	121,341	0.00%
2021/08/11	5	18.88	12.2	18.85	18.45	-7.2	121,801	-0.01%
2021/08/10	44.6	19.36	25	19.12	19.40	19.6	121,967	0.02%
2021/08/09	16	19.08	87.3	19.89	20.00	-71.3	120,625	-0.06%
2021/08/06	4	18.26	0	0.00	18.20	4	120,024	0.00%
2021/08/05	5	18.40	0	0.00	18.15	5	122,038	0.00%
2021/08/04	0	0.00	12	18.15	18.20	-12	123,277	-0.01%
2021/08/02	1	18.15	2.7	18.30	18.50	-1.7	126,728	0.00%
2021/07/30	6	18.41	0	0.00	18.25	6	128,275	0.00%
2021/07/29	1	18.50	8	18.90	18.95	-7	129,505	-0.01%
2021/07/28	18.2	18.50	5	18.60	18.50	13.2	130,901	0.01%
2021/07/27	22.7	19.41	14	19.36	18.90	8.7	133,244	0.01%
2021/07/26	30.1	18.85	44	18.90	18.80	-13.9	133,790	-0.01%
2021/07/23	8	18.48	21	18.72	19.10	-13	134,889	-0.01%
2021/07/22	42	18.14	67	18.09	18.00	-25	137,925	-0.02%
2021/07/21	10.2	18.19	4	18.11	18.10	6.2	139,472	0.00%
2021/07/20	5	18.70	3	18.67	18.65	2	140,025	0.00%
2021/07/19	16	19.11	51	19.06	19.20	-35	142,805	-0.02%
2021/07/16	8	19.23	1	19.20	19.10	7	149,363	0.00%
2021/07/15	9	19.09	4	19.16	19.55	5	152,466	0.00%
2021/07/14	21	18.41	31	18.56	18.50	-10	152,523	-0.01%
2021/07/13	38	18.96	13	18.79	18.70	25	153,671	0.02%
2021/07/12	64	19.93	18	19.72	19.70	46	152,816	0.03%
2021/07/09	25.5	20.14	15	20.30	20.10	10.5	152,497	0.01%
2021/07/08	0	0.00	23	20.68	20.55	-23	155,389	-0.01%
2021/07/07	50	20.96	57	20.90	20.75	-7	159,656	0.00%
2021/07/06	50	20.74	2	20.78	20.75	48	159,274	0.03%
2021/07/05	27	20.16	28	20.23	20.60	-1	159,608	0.00%
2021/07/02	30.1	20.31	4	20.38	20.15	26.1	159,522	0.02%
2021/07/01	80	20.54	153	20.71	20.35	-73	158,807	-0.05%	大賣/
2021/06/30	27	20.28	54	20.40	20.15	-27	157,185	-0.02%
2021/06/29	103.9	20.24	24	20.21	20.05	79.9	156,660	0.05%	大買/
2021/06/28	127	20.94	41	21.01	20.85	86	155,261	0.06%	大買/
2021/06/25	39.5	21.38	146	21.57	21.55	-106.5	154,111	-0.07%	大賣/鉅額交易
2021/06/24	181	21.23	63	21.19	20.95	118	152,547	0.08%	大買/鉅額交易
2021/06/23	68	20.69	54.2	20.47	20.95	13.8	150,628	0.01%
2021/06/22	411	22.94	263.1	22.80	21.15	147.9	148,126	0.10%	大買/大賣/鉅額交易
2021/06/21	77.1	21.40	88.5	21.45	22.10	-11.4	137,962	-0.01%
2021/06/18	46	20.27	65	20.44	20.10	-19	131,151	-0.01%
2021/06/17	28	19.67	20	19.79	20.30	8	131,122	0.01%
2021/06/16	18	20.04	14	20.52	19.65	4	130,451	0.00%
2021/06/15	64	20.23	32	20.21	20.10	32	129,022	0.02%
2021/06/11	42	20.45	22	20.55	20.20	20	128,197	0.02%
2021/06/10	21	20.19	21	20.17	20.70	0	127,350	0.00%
2021/06/09	48	20.66	44	20.44	20.35	4	125,152	0.00%
2021/06/08	519.1	21.18	1,071	21.11	21.45	-551.9	123,106	-0.45%	大買/大賣/鉅額交易
2021/06/07	591	21.02	162	21.15	20.35	429	119,378	0.36%	大買/大賣/鉅額交易
2021/06/04	355.2	21.73	560.2	21.73	21.50	-205	114,946	-0.18%	大買/大賣/鉅額交易
2021/06/03	2	20.05	33	20.05	20.05	-31	105,016	-0.03%
2021/06/02	156	18.12	28	18.03	18.25	128	104,032	0.12%	大買/鉅額交易
2021/06/01	3	17.93	9	17.53	18.00	-6	102,455	-0.01%
2021/05/31	9	17.28	2	17.55	17.00	7	101,943	0.01%
2021/05/28	18.6	17.75	12	17.55	17.40	6.6	102,212	0.01%
2021/05/27	2	17.15	15	17.04	17.15	-13	101,426	-0.01%
2021/05/26	5	15.40	0	0.00	15.60	5	103,132	0.00%
2021/05/25	5	15.32	4	15.13	15.20	1	106,981	0.00%
2021/05/24	0	0.00	61	15.25	15.25	-61	108,044	-0.06%
2021/05/20	2	15.00	0	0.00	14.85	2	111,913	0.00%
2021/05/19	2	14.73	5	15.00	15.30	-3	111,530	0.00%
2021/05/18	2	14.33	16	14.29	14.45	-14	110,577	-0.01%
2021/05/17	11	13.44	23	13.50	13.15	-12	109,777	-0.01%
2021/05/14	29	14.63	4	14.55	14.60	25	108,975	0.02%
2021/05/13	13	14.52	10	14.32	14.70	3	107,947	0.00%
2021/05/12	20	15.38	16.1	15.40	15.25	3.9	105,731	0.00%
2021/05/11	10	17.03	30.5	17.44	16.90	-20.5	104,281	-0.02%
2021/05/10	7.9	17.39	19.7	17.31	17.50	-11.9	102,378	-0.01%
2021/05/07	11	16.29	25	16.08	16.65	-14	101,205	-0.01%
2021/05/06	24	16.68	3	16.57	16.45	21	100,146	0.02%
2021/05/05	14	16.72	22	16.97	16.80	-8	99,234	-0.01%
2021/05/04	21	17.39	12.2	17.00	17.15	8.8	97,487	0.01%
2021/05/03	18	18.23	266	18.27	17.95	-248	94,528	-0.26%	大賣/鉅額交易
2021/04/29	27	19.19	6	19.17	18.90	21	93,081	0.02%
2021/04/28	206	19.89	60	19.71	19.45	146	91,449	0.16%	大買/鉅額交易
2021/04/27	18	19.30	3	19.40	19.30	15	87,792	0.02%
2021/04/26	40	18.87	63	18.71	18.90	-23	85,824	-0.03%
2021/04/23	55	18.85	55.9	19.32	18.70	-0.9	84,547	0.00%
2021/04/22	349	19.91	184	19.83	19.30	165	81,802	0.20%	大買/大賣/鉅額交易
2021/04/21	81	18.57	18	18.74	19.05	63	74,928	0.08%
2021/04/20	13.8	17.70	13.1	17.83	17.80	0.6	71,346	0.00%
2021/04/19	30.3	18.02	12.2	17.94	18.05	18.1	70,459	0.03%
2021/04/16	51	17.04	25.5	17.15	17.15	25.5	67,941	0.04%
2021/04/15	12.2	17.21	2.1	17.10	17.05	10.1	66,944	0.02%
2021/04/14	380.5	17.40	418	17.06	17.00	-37.5	66,245	-0.06%	大買/大賣/
2021/04/13	115.8	17.02	150.2	17.45	17.45	-34.4	62,734	-0.05%	大買/大賣/
2021/04/12	12	15.81	20	16.10	16.20	-8	57,680	-0.01%
2021/04/09	11	15.93	12	15.90	15.80	-1	57,093	0.00%
2021/04/08	6	15.75	5	15.88	15.95	1	56,070	0.00%
2021/04/07	1	15.65	1	15.65	15.65	0	55,658	0.00%
2021/04/06	3	15.60	3	15.60	15.60	0	56,202	0.00%
2021/04/01	0	0.00	4	15.73	15.75	-4	56,549	-0.01%
2021/03/31	12	15.68	10	15.50	15.70	2	56,273	0.00%
2021/03/30	22	15.88	52.8	15.55	15.50	-30.8	56,115	-0.05%
2021/03/29	13	15.94	6	15.88	15.90	7	56,481	0.01%
2021/03/26	3	15.52	0	0.00	15.80	3	57,154	0.01%
2021/03/25	3	15.22	1	15.35	15.35	2	58,113	0.00%
2021/03/24	5	15.41	16	15.48	15.30	-11	58,920	-0.02%
2021/03/23	6.6	15.69	4	15.76	15.60	2.6	58,569	0.00%
2021/03/22	254	16.28	17	16.22	16.20	237	58,611	0.40%	大買/鉅額交易
2021/03/19	2	15.60	10	15.65	16.00	-8	59,825	-0.01%
2021/03/18	0	0.00	6	15.74	15.70	-6	59,692	-0.01%
2021/03/17	9.9	15.82	1.1	15.93	15.80	8.8	59,603	0.01%
2021/03/16	21	15.80	21	15.86	15.80	0	59,039	0.00%
2021/03/15	9	15.47	2	15.60	15.45	7	57,676	0.01%
2021/03/12	3	15.32	2	15.40	15.45	1	57,626	0.00%
2021/03/11	0	0.00	9	15.11	15.30	-9	57,376	-0.02%
2021/03/10	12	14.98	0	0.00	14.95	12	57,385	0.02%
2021/03/09	41	15.25	32	15.26	15.35	9	57,915	0.02%
2021/03/08	5	14.70	10	14.90	14.65	-5	57,848	-0.01%
2021/03/05	7	14.82	1	14.95	14.80	6	57,840	0.01%
2021/03/04	11	15.12	17	15.22	15.10	-6	61,618	-0.01%
2021/03/03	22	14.90	30	14.93	15.20	-8	61,623	-0.01%
2021/03/02	28	16.01	7	15.81	15.15	21	61,033	0.03%
2021/02/26	120	16.00	85	15.92	15.80	35	60,306	0.06%	大買/
2021/02/25	59.1	15.54	111.5	15.27	15.85	-52.4	55,988	-0.09%	大賣/
2021/02/24	19	14.75	3	14.60	14.55	16	52,065	0.03%
2021/02/23	48	14.91	35.8	15.09	14.80	12.2	50,809	0.02%
2021/02/22	20	14.25	35	14.20	14.35	-15	48,231	-0.03%
2021/02/19	2	13.45	0	0.00	13.40	2	47,586	0.00%
2021/02/18	2	13.35	0	0.00	13.30	2	47,991	0.00%
2021/02/17	2	13.13	13.1	13.10	13.15	-11.1	47,859	-0.02%
2021/02/05	0	0.00	1	13.00	12.95	-1	47,450	0.00%
2021/02/04	0	0.00	2	12.65	12.75	-2	47,339	0.00%
2021/02/02	6	12.68	0	0.00	12.65	6	50,313	0.01%
2021/02/01	0	0.00	6	12.58	12.80	-6	50,233	-0.01%
2021/01/29	0	0.00	17	12.65	12.55	-17	49,937	-0.03%
2021/01/28	4	12.65	4	12.85	12.90	0	49,578	0.00%
2021/01/27	17	12.66	3	12.65	12.50	14	48,920	0.03%
2021/01/25	0	0.00	1	12.10	12.10	-1	48,089	0.00%
2021/01/22	0	0.00	1	12.10	12.20	-1	48,029	0.00%
2021/01/20	2	12.05	0	0.00	12.10	2	48,045	0.00%
2021/01/18	1	12.25	0	0.00	12.50	1	47,855	0.00%
2021/01/14	2	12.65	0	0.00	12.60	2	47,222	0.00%
2021/01/12	4	12.59	100	12.51	12.55	-96	46,947	-0.20%
2021/01/11	6	12.77	0	0.00	12.75	6	46,637	0.01%
2021/01/08	0	0.00	1	12.85	12.90	-1	46,466	0.00%
2021/01/07	2	12.75	17	12.71	12.70	-15	46,276	-0.03%
2021/01/06	0	0.00	1	13.00	12.95	-1	46,001	0.00%
2021/01/05	0	0.00	5.4	12.95	12.95	-5.4	45,806	-0.01%
2021/01/04	8.3	12.89	10	13.13	13.05	-1.7	45,562	0.00%
2020/12/31	7	13.16	0	0.00	13.15	7	44,825	0.02%
2020/12/29	30	13.51	11	13.37	13.65	19	44,069	0.04%
2020/12/28	11	13.26	5	13.35	13.25	6	43,333	0.01%
2020/12/25	15	13.20	0	0.00	13.10	15	42,666	0.04%
2020/12/24	0	0.00	1	13.00	13.15	-1	42,330	0.00%
2020/12/23	8	12.36	18	12.68	13.05	-10	41,916	-0.02%
2020/12/22	33	13.53	40	13.64	13.15	-7	40,480	-0.02%
2020/12/21	10	14.15	1	13.90	14.10	9	38,980	0.02%
2020/12/18	26	13.92	2	13.75	13.90	24	37,616	0.06%
2020/12/17	4	13.80	0	0.00	13.85	4	36,486	0.01%
2020/12/16	2	13.80	24	13.82	13.85	-22	36,077	-0.06%
2020/12/15	91	13.81	67.2	13.90	13.70	23.8	35,193	0.07%
2020/12/14	0	0.00	60	13.15	13.40	-60	31,911	-0.19%
2020/12/11	3	13.30	70	13.04	13.15	-67	31,245	-0.21%
2020/12/10	10	13.45	0	0.00	13.45	10	30,798	0.03%
2020/12/09	4	13.45	30	13.35	13.40	-26	30,630	-0.08%
2020/12/08	0.1	13.45	13	13.33	13.30	-12.9	30,470	-0.04%
2020/12/07	14	13.29	2	13.30	13.25	12	30,268	0.04%
2020/12/04	14	13.32	0	0.00	13.30	14	29,885	0.05%
2020/12/03	62	13.53	10	13.58	13.50	52	29,943	0.17%
2020/12/02	47	13.48	47	13.27	13.30	0	29,508	0.00%
2020/12/01	2	12.95	15	12.95	12.95	-13	28,418	-0.05%
2020/11/30	19	12.94	3	12.90	12.65	16	28,079	0.06%
2020/11/27	5	13.04	0	0.00	12.90	5	23,704	0.02%
2020/11/26	51	13.37	7	13.27	13.25	44	22,868	0.19%
2020/11/25	161.8	13.28	54	13.36	13.25	107.8	22,762	0.47%	大買/鉅額交易
2020/11/24	14	12.76	9	12.72	12.70	5	21,069	0.02%
2020/11/23	0	0.00	100	12.60	12.60	-100	20,561	-0.49%
2020/11/19	0	0.00	2	12.50	12.60	-2	20,610	-0.01%
2020/11/18	1	12.42	27	12.46	12.40	-26	20,009	-0.13%
2020/11/17	3	12.05	4	12.13	12.10	-1	18,892	-0.01%
2020/11/16	3	11.88	6	11.88	11.75	-3	18,370	-0.02%
2020/11/13	0	0.00	5	11.70	11.85	-5	18,236	-0.03%
2020/11/12	0	0.00	5	11.94	11.90	-5	18,149	-0.03%
2020/11/11	16	11.78	1	11.95	12.10	15	17,963	0.08%
2020/11/10	0	0.00	16.2	12.15	12.15	-16.2	15,759	-0.10%
2020/11/09	2	11.00	8	11.15	11.05	-6	14,995	-0.04%
2020/11/06	5	11.00	0	0.00	11.00	5	14,981	0.03%
2020/11/05	2	11.00	0	0.00	11.00	2	15,011	0.01%
2020/11/04	0	0.00	2	11.15	11.10	-2	15,357	-0.01%
2020/10/29	0	0.00	2	10.90	10.85	-2	15,713	-0.01%
2020/10/26	10	11.10	16	11.15	11.15	-6	15,637	-0.04%
2020/10/20	0	0.00	20	10.70	10.70	-20	15,531	-0.13%
2020/10/19	20	10.70	0	0.00	10.70	20	15,547	0.13%
2020/10/16	2	10.60	0	0.00	10.60	2	15,526	0.01%
2020/10/15	5	10.65	0	0.00	10.65	5	15,513	0.03%
2020/10/12	1	10.65	0	0.00	10.75	1	15,549	0.01%
2020/10/08	1	10.75	0	0.00	10.75	1	15,586	0.01%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/10/06	1	10.80	0	0.00	10.85	1	15,708	0.01%
2020/09/30	1	10.75	0	0.00	10.65	1	15,840	0.01%
2020/09/25	4	10.61	0	0.00	10.75	4	16,601	0.02%
2020/09/24	4	10.75	0	0.00	10.65	4	16,575	0.02%
2020/09/22	2	11.05	0	0.00	10.95	2	16,360	0.01%
2020/09/21	5	11.21	1	11.15	11.20	4	16,260	0.02%
2020/09/16	2	11.30	0	0.00	11.30	2	16,435	0.01%
2020/09/15	2	11.40	0	0.00	11.40	2	16,484	0.01%
2020/09/07	35	11.79	41	11.73	11.65	-6	16,268	-0.04%
2020/09/04	2	11.50	4	11.45	11.50	-2	16,082	-0.01%
2020/09/03	0	0.00	1	11.35	11.40	-1	16,125	-0.01%
2020/09/02	1	11.40	0	0.00	11.45	1	16,105	0.01%
2020/08/31	0	0.00	4	11.51	11.50	-4	17,715	-0.02%
2020/08/26	1	11.40	40	11.45	11.50	-39	17,307	-0.23%
2020/08/25	100	11.40	0	0.00	11.40	100	17,306	0.58%
2020/08/17	0	0.00	5	11.40	11.45	-5	17,922	-0.03%
2020/08/14	1	11.20	0	0.00	11.20	1	17,749	0.01%
2020/08/11	2	10.95	0	0.00	10.95	2	18,343	0.01%
2020/08/10	100	11.15	0	0.00	11.10	100	18,415	0.54%
2020/08/07	2	10.78	10	10.95	10.70	-8	18,207	-0.04%
2020/08/06	11	10.63	0	0.00	10.60	11	17,949	0.06%
2020/08/05	1	10.45	0	0.00	10.45	1	18,017	0.01%
2020/08/03	1	10.45	0	0.00	10.45	1	18,439	0.01%
2020/07/31	6	10.73	3	10.80	10.85	3	18,351	0.02%
2020/07/28	0	0.00	10	10.35	10.30	-10	19,144	-0.05%
2020/07/27	3	10.75	0	0.00	10.70	3	19,766	0.02%
2020/07/24	3	11.00	0	0.00	11.00	3	20,897	0.01%
2020/07/22	0	0.00	6	11.18	11.15	-6	21,726	-0.03%
2020/07/21	5	11.25	0	0.00	11.20	5	21,829	0.02%
2020/07/17	0	0.00	25	11.25	11.20	-25	22,090	-0.11%
2020/07/16	0	0.00	1	11.30	11.25	-1	22,314	0.00%
2020/07/14	9	11.14	0	0.00	11.10	9	22,691	0.04%
2020/07/13	1	11.20	0	0.00	11.20	1	22,870	0.00%
2020/07/10	25	11.35	0	0.00	11.20	25	23,234	0.11%
2020/07/09	0	0.00	30	11.40	11.25	-30	23,327	-0.13%
2020/07/08	2	11.55	1	11.75	11.55	1	23,283	0.00%
2020/07/07	0	0.00	4	11.55	11.70	-4	23,275	-0.02%
2020/07/01	0	0.00	10	11.25	11.30	-10	24,565	-0.04%
2020/06/22	0.1	11.30	0	0.00	11.25	0.1	25,571	0.00%
2020/06/17	0	0.00	0.5	11.50	11.50	-0.5	27,015	0.00%
2020/06/16	0	0.00	6	11.35	11.55	-6	27,465	-0.02%
2020/06/15	6	11.32	20	11.34	11.25	-14	27,906	-0.05%
2020/06/12	7	11.46	9	11.25	11.50	-2	28,417	-0.01%
2020/06/11	11	11.95	0	0.00	11.80	11	28,616	0.04%
2020/06/10	0	0.00	5	12.10	12.20	-5	28,418	-0.02%
2020/06/09	8	12.07	0	0.00	12.20	8	28,646	0.03%
2020/06/08	50	12.33	47	12.29	12.30	3	28,746	0.01%
2020/06/05	17	12.16	120	11.91	12.10	-103	28,330	-0.36%	大賣/鉅額交易
2020/06/04	2	11.40	0	0.00	11.40	2	27,321	0.01%
2020/06/03	13	11.27	0	0.00	11.25	13	27,186	0.05%
2020/05/28	109	11.26	0	0.00	11.25	109	26,715	0.41%	大買/鉅額交易
2020/05/27	47	11.40	3	11.33	11.40	44	26,748	0.16%
2020/05/25	1	11.00	10	10.90	11.15	-9	26,456	-0.03%
2020/05/22	29	11.04	11	11.05	11.00	18	26,397	0.07%
2020/05/20	21	11.15	20	11.25	11.05	1	26,256	0.00%
2020/05/14	101	11.00	8	11.03	11.00	93	25,376	0.37%	大買/
2020/05/12	12	11.13	0	0.00	11.10	12	25,488	0.05%
2020/05/11	0	0.00	10	11.32	11.30	-10	25,419	-0.04%
2020/05/07	1	10.95	0	0.00	10.90	1	25,018	0.00%
2020/05/06	31	10.88	2	10.85	10.80	29	25,002	0.12%
2020/05/05	2	11.00	0	0.00	11.05	2	24,974	0.01%
2020/05/04	8	10.94	1	11.05	11.15	7	24,832	0.03%
2020/04/30	6	11.55	1	11.60	11.50	5	24,594	0.02%
2020/04/29	4	11.40	109	11.30	11.30	-105	24,074	-0.44%	大賣/鉅額交易
2020/04/28	0	0.00	11	10.55	10.55	-11	22,937	-0.05%
2020/04/27	1	10.00	0	0.00	10.15	1	22,923	0.00%
2020/04/24	1	9.94	0	0.00	9.90	1	22,700	0.00%
2020/04/23	100	10.00	0	0.00	10.00	100	22,560	0.44%
2020/04/22	1	9.68	0	0.00	10.00	1	22,471	0.00%
2020/04/21	7	10.14	0	0.00	10.00	7	22,493	0.03%
2020/04/20	3	10.13	1	10.15	10.20	2	22,493	0.01%
2020/04/17	1	10.40	7	10.41	10.30	-6	22,437	-0.03%
2020/04/16	1	10.45	5	10.39	10.40	-4	22,086	-0.02%
2020/04/15	1	10.60	2	10.60	10.65	-1	21,916	0.00%
2020/04/14	1	10.15	4	10.20	10.25	-3	21,494	-0.01%
2020/04/13	4	10.14	2	10.18	10.15	2	21,246	0.01%
2020/04/10	8.6	10.10	3	10.18	10.25	5.6	21,104	0.03%
2020/04/09	7	9.96	4	10.21	10.35	3	20,725	0.01%
2020/04/08	10	9.33	38	9.49	9.52	-28	19,722	-0.14%
2020/04/07	1	9.11	2	9.14	9.07	-1	19,246	-0.01%
2020/04/06	1	8.82	1	8.99	9.02	0	19,005	0.00%
2020/04/01	0	0.00	32	8.99	9.04	-32	18,715	-0.17%
2020/03/31	10	9.02	1	8.99	8.89	9	18,567	0.05%
2020/03/30	4	8.85	5	8.84	9.00	-1	18,261	-0.01%
2020/03/27	5	9.20	10	9.28	9.10	-5	17,921	-0.03%
2020/03/26	7	8.99	6	9.10	9.11	1	17,529	0.01%
2020/03/25	26	9.08	25	9.15	9.26	1	17,413	0.01%
2020/03/24	5	8.69	2	8.70	8.63	3	16,655	0.02%
2020/03/23	1	8.10	6	7.90	8.10	-5	16,114	-0.03%
2020/03/20	44	7.98	9	8.13	7.91	35	15,830	0.22%
2020/03/19	150	7.77	40	7.80	7.70	110	15,104	0.73%	大買/鉅額交易
2020/03/18	30	8.61	6	8.79	8.55	24	14,442	0.17%
2020/03/17	13	9.66	0	0.00	9.45	13	13,649	0.10%
2020/03/16	13	10.33	0	0.00	10.05	13	13,257	0.10%
2020/03/13	1	10.30	0	0.00	10.75	1	12,898	0.01%
2020/03/12	6	11.48	1	11.30	11.30	5	12,383	0.04%
2020/03/11	1	11.75	2	11.90	11.70	-1	11,970	-0.01%
2020/03/10	0	0.00	2	11.60	11.70	-2	11,748	-0.02%
2020/03/09	2	11.65	12	11.62	11.50	-10	11,531	-0.09%
2020/03/06	21	11.79	0	0.00	11.75	21	11,267	0.19%
2020/03/05	1	12.00	0	0.00	12.05	1	11,012	0.01%
2020/03/04	10	11.65	7	11.66	11.85	3	10,835	0.03%
2020/03/02	3	11.68	0	0.00	11.60	3	10,441	0.03%
2020/02/27	1	11.85	7	11.91	12.05	-6	10,389	-0.06%
2020/02/26	2	12.10	5	12.05	12.10	-3	10,067	-0.03%
2020/02/25	0	0.00	5	12.05	12.10	-5	10,016	-0.05%
2020/02/24	8	12.09	2	12.15	12.10	6	9,943	0.06%
2020/02/21	1	12.40	0	0.00	12.35	1	9,792	0.01%
2020/02/20	0	0.00	3	12.60	12.55	-3	9,776	-0.03%
2020/02/19	0	0.00	13	12.64	12.65	-13	9,724	-0.13%
2020/02/18	0	0.00	4	12.38	12.40	-4	9,618	-0.04%
2020/02/17	21	12.20	0	0.00	12.30	21	9,558	0.22%
2020/02/14	1	12.45	1	12.50	12.50	0	9,517	0.00%
2020/02/13	1	12.70	0	0.00	12.70	1	9,379	0.01%
2020/02/11	4	12.25	0	0.00	12.25	4	9,093	0.04%
2020/02/07	1	12.30	40	12.25	12.25	-39	8,901	-0.44%
2020/02/06	12	12.40	1	12.50	12.50	11	8,858	0.12%
2020/02/05	2	12.15	0	0.00	12.20	2	8,620	0.02%
2020/02/04	15	12.11	0	0.00	12.10	15	8,492	0.18%
2020/02/03	2	11.70	31	11.51	11.85	-29	8,284	-0.35%
2020/01/31	1	12.30	64.1	12.30	12.20	-63.1	7,924	-0.80%
2020/01/30	18	12.30	21	12.51	12.25	-3	7,677	-0.04%
2020/01/16	5	13.55	0	0.00	13.60	5	6,987	0.07%
2020/01/15	4	13.50	0	0.00	13.50	4	7,037	0.06%
2020/01/14	3	13.62	0	0.00	13.60	3	6,817	0.04%
2020/01/13	4	13.64	0	0.00	13.70	4	6,622	0.06%
2020/01/09	0	0.00	1	13.80	13.80	-1	6,564	-0.02%
2020/01/08	0	0.00	1	13.65	13.60	-1	6,573	-0.02%
2020/01/07	0	0.00	0.3	13.70	13.65	-0.3	6,579	-0.01%
2020/01/02	4	13.78	0	0.00	13.75	4	6,750	0.06%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/26	1	13.80	0	0.00	13.80	1	6,758	0.01%
2019/12/25	1	13.80	0	0.00	13.80	1	6,794	0.01%
2019/12/24	3	13.75	0	0.00	13.75	3	6,840	0.04%
2019/12/20	6	13.75	0	0.00	13.70	6	6,798	0.09%
2019/12/19	18	13.85	0	0.00	13.80	18	6,525	0.28%
2019/12/16	5	13.85	0	13.85	13.85	5	6,260	0.08%
2019/12/13	5	13.97	0	0.00	13.90	5	6,312	0.08%
2019/12/12	10	13.90	0	0.00	13.85	10	6,348	0.16%
2019/12/11	2	13.75	0	0.00	13.75	2	6,393	0.03%
2019/12/06	0.7	13.90	0	0.00	13.95	0.7	6,357	0.01%
2019/11/29	0	0.00	0	14.00	14.00	0	7,698	0.00%
2019/11/27	0	0.00	1.2	14.00	14.05	-1.2	7,926	-0.01%
2019/11/25	0.2	13.95	0	0.00	13.90	0.2	7,841	0.00%
2019/11/22	4	13.93	0	0.00	13.85	4	7,986	0.05%
2019/11/15	0	0.00	1	14.35	14.35	-1	7,951	-0.01%
2019/11/14	0.5	14.30	0	0.00	14.35	0.5	8,075	0.01%
2019/11/11	0.5	14.30	3	14.32	14.35	-2.5	8,300	-0.03%
2019/11/08	0.5	14.30	0	0.00	14.35	0.5	8,347	0.01%
2019/11/07	0.5	14.25	0	0.00	14.30	0.5	8,536	0.01%
2019/11/06	0	0.00	1	14.25	14.25	-1	8,803	-0.01%
2019/11/05	1	14.20	0	0.00	14.30	1	8,921	0.01%
2019/11/04	0	0.00	1	14.25	14.25	-1	9,059	-0.01%
2019/11/01	0	0.00	2	14.20	14.20	-2	9,182	-0.02%
2019/10/29	0	0.00	2.2	14.25	14.30	-2.2	9,673	-0.02%
2019/10/28	1	14.20	0	0.00	14.25	1	9,682	0.01%
2019/10/25	0.2	14.30	0	0.00	14.30	0.2	9,725	0.00%
2019/10/21	0	0.00	2	14.35	14.30	-2	10,032	-0.02%
2019/10/18	0	14.15	1	14.20	14.20	-1	10,078	-0.01%
2019/10/15	0	0.00	6	13.95	13.95	-6	10,003	-0.06%
2019/10/08	0	0.00	0.1	13.90	13.90	-0.1	10,027	0.00%
2019/09/23	0	0.00	1.6	13.80	13.80	-1.6	11,815	-0.01%
2019/09/20	1.6	13.80	0	0.00	13.80	1.6	12,067	0.01%
2019/09/19	0	0.00	0.5	13.75	13.75	-0.5	12,262	0.00%
2019/09/18	1.4	13.79	2	13.80	13.75	-0.6	12,899	0.00%
2019/09/17	4.1	13.75	0	0.00	13.80	4.1	13,497	0.03%
2019/09/16	0	0.00	1.2	13.81	13.85	-1.2	14,139	-0.01%
2019/09/12	1.1	13.85	1	13.85	13.80	0.1	14,334	0.00%
2019/09/11	1.2	13.80	0	0.00	13.80	1.2	14,361	0.01%
2019/09/06	2	13.75	0.2	13.80	13.75	1.8	14,317	0.01%
2019/09/05	3.2	13.75	2	13.73	13.75	1.2	14,204	0.01%
2019/09/04	0	0.00	10	14.15	14.25	-10	13,617	-0.07%
2019/09/03	3	14.15	0	0.00	14.10	3	13,267	0.02%
2019/08/30	3	14.12	0	0.00	14.15	3	13,283	0.02%
2019/08/29	2	14.03	1	14.05	14.05	1	13,188	0.01%
2019/08/19	1	14.05	2	14.10	14.00	-1	13,246	-0.01%
2019/08/16	1.9	14.20	0	0.00	14.20	1.9	13,133	0.01%
2019/08/13	10	14.05	3	13.95	13.85	7	13,037	0.05%
2019/08/12	1	14.15	0	0.00	14.15	1	12,929	0.01%
2019/08/07	1	13.95	0.2	13.90	13.80	0.8	12,579	0.01%
2019/08/06	0.2	13.90	0	0.00	13.85	0.2	12,548	0.00%
2019/08/02	1	14.20	0	0.00	14.10	1	12,297	0.01%
2019/08/01	2	14.45	0	0.00	14.40	2	12,213	0.02%
2019/07/30	1	14.70	1.4	14.69	14.65	-0.4	12,055	0.00%
2019/07/29	0	14.60	0	0.00	14.60	0	12,109	0.00%
2019/07/26	1	14.55	0	0.00	14.55	1	12,082	0.01%
2019/07/25	1	14.65	0	0.00	14.60	1	12,022	0.01%
2019/07/24	0	14.70	0	0.00	14.70	0	11,913	0.00%
2019/07/23	1	14.70	0	0.00	14.70	1	11,890	0.01%
2019/07/19	1.1	14.80	0	0.00	14.85	1.1	11,670	0.01%
2019/07/18	1	14.80	0	0.00	14.80	1	11,535	0.01%
2019/07/16	1	14.80	0	0.00	14.85	1	11,534	0.01%
2019/07/11	0.2	14.90	0	0.00	15.00	0.2	11,623	0.00%
2019/07/08	1	14.95	0	0.00	14.90	1	12,107	0.01%
2019/07/05	5	14.85	5	14.90	14.85	0	11,915	0.00%
2019/07/04	30	14.85	3	14.90	14.90	27	11,930	0.23%
2019/07/03	2	14.85	2	14.90	14.95	0	11,763	0.00%
2019/07/02	4	14.95	0	0.00	14.95	4	11,710	0.03%
2019/07/01	2	14.85	5	14.85	14.90	-3	11,784	-0.03%
2019/06/26	0	0.00	0.1	15.00	15.05	-0.1	11,222	0.00%
2019/06/25	1	15.05	6	15.01	15.05	-5	11,209	-0.04%
2019/06/24	14	14.85	2	14.85	14.85	12	10,705	0.11%
2019/06/21	6	15.12	0	0.00	15.00	6	10,147	0.06%
2019/06/19	1	15.20	0	0.00	15.35	1	9,322	0.01%
2019/06/18	0	0.00	1	15.15	15.20	-1	9,324	-0.01%
2019/06/11	0	0.00	1	15.30	15.30	-1	9,394	-0.01%
2019/06/10	0	0.00	2	15.15	15.20	-2	9,456	-0.02%
2019/06/06	5	15.40	1	15.40	15.45	4	9,533	0.04%
2019/06/05	0	0.00	1	15.30	15.30	-1	9,421	-0.01%
2019/05/14	0	0.00	0.2	14.85	14.90	-0.2	10,260	0.00%
2019/05/10	0	0.00	20	14.85	14.80	-20	10,583	-0.19%
2019/05/07	0	0.00	0.7	15.05	15.15	-0.7	11,697	-0.01%
2019/05/06	1	15.05	0	0.00	15.10	1	11,765	0.01%
2019/04/26	1	15.10	0	0.00	15.15	1	12,373	0.01%
2019/04/25	3	15.13	0	0.00	15.20	3	12,439	0.02%
2019/04/24	1	15.15	0	0.00	15.15	1	12,512	0.01%
2019/04/22	1	15.25	0	0.00	15.25	1	12,698	0.01%
2019/04/18	0	0.00	1	15.50	15.35	-1	12,863	-0.01%
2019/04/15	0	0.00	6	15.83	15.85	-6	12,472	-0.05%
2019/04/12	0	0.00	1	15.65	15.65	-1	12,112	-0.01%
2019/04/10	0	0.00	0.5	15.30	15.35	-0.5	11,872	0.00%
2019/04/08	0	0.00	1	15.40	15.45	-1	11,830	-0.01%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/28	1	14.95	0	0.00	15.00	1	11,903	0.01%
2019/03/27	0	14.95	0	0.00	14.95	0	11,835	0.00%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/20	1	15.15	2	15.20	15.25	-1	12,643	-0.01%
2019/03/18	2	15.25	2	15.20	15.30	0	12,597	0.00%
2019/03/15	0	0.00	6.2	15.25	15.25	-6.2	12,658	-0.05%
2019/03/13	0	0.00	2	15.40	15.35	-2	12,726	-0.02%
2019/03/04	1	15.55	0	0.00	15.55	1	15,709	0.01%
2019/02/27	0	0.00	1	15.55	15.45	-1	15,633	-0.01%
2019/02/25	2	15.05	0	0.00	15.10	2	14,795	0.01%
2019/02/20	0	0.00	5	15.00	15.00	-5	14,744	-0.03%
2019/02/14	1	14.90	0	0.00	14.80	1	14,734	0.01%
2019/02/12	2	14.85	2	14.95	14.95	0	14,448	0.00%
2019/02/11	2	15.05	2	15.00	15.00	0	14,406	0.00%
2019/01/30	5	14.90	0	0.00	14.90	5	14,115	0.04%
2019/01/29	0	0.00	6	14.78	15.00	-6	13,868	-0.04%
2019/01/21	0	0.00	2	15.05	15.10	-2	12,160	-0.02%
2019/01/03	0	0.00	4	15.50	15.55	-4	11,315	-0.04%
2018/12/20	1	16.00	0	0.00	16.00	1	10,561	0.01%
2018/12/19	1	16.00	0	0.00	16.00	1	10,409	0.01%
2018/12/18	2	15.95	0	0.00	15.65	2	9,977	0.02%
2018/12/17	2	15.95	1	15.90	15.85	1	9,825	0.01%
2018/12/13	0	0.00	0.2	15.55	15.65	-0.2	9,361	0.00%
2018/12/12	0	0.00	0.4	15.50	15.50	-0.4	9,239	0.00%
2018/12/06	0	0.00	3	15.35	15.45	-3	9,098	-0.03%
2018/12/05	1	15.60	0	0.00	15.60	1	9,019	0.01%
2018/12/03	1	16.10	42	15.95	15.95	-41	9,016	-0.45%
2018/11/29	8	16.22	3	16.27	16.15	5	8,586	0.06%
2018/11/28	0	0.00	31	16.24	16.05	-31	7,939	-0.39%
2018/11/27	0	0.00	3	15.22	15.30	-3	6,495	-0.05%
2018/11/05	2	14.38	0	0.00	14.40	2	6,424	0.03%
2018/10/30	0	0.00	1	14.00	13.95	-1	6,237	-0.02%
2018/10/23	1	13.85	0	0.00	13.85	1	6,110	0.02%
2018/10/16	5	13.90	0	0.00	13.85	5	5,962	0.08%
2018/10/11	1	13.90	0	0.00	13.70	1	5,941	0.02%
2018/10/08	2	14.45	0	0.00	14.45	2	5,692	0.04%
2018/09/20	0	0.00	5	14.80	14.75	-5	5,299	-0.09%
2018/09/11	5	14.55	0	0.00	14.60	5	5,357	0.09%
2018/09/10	0	0.00	1.5	15.20	15.10	-1.5	5,272	-0.03%
2018/08/28	0	0.00	6.2	15.50	15.60	-6.2	4,693	-0.13%
2018/08/27	0	0.00	1	15.45	15.40	-1	4,642	-0.02%
2018/08/23	0	0.00	3	15.60	15.65	-3	4,676	-0.06%
2018/08/21	10	14.95	0	0.00	14.90	10	4,250	0.24%
2018/08/15	0	0.00	3	15.15	15.10	-3	4,156	-0.07%
2018/08/08	2	14.95	0	0.00	14.95	2	4,050	0.05%
2018/07/23	1	14.90	0	0.00	14.95	1	4,619	0.02%
2018/06/27	1	14.70	0	0.00	14.65	1	5,311	0.02%
2018/06/14	0	0.00	1	15.15	15.05	-1	5,327	-0.02%
2018/06/11	1	15.25	0	0.00	15.30	1	5,379	0.02%
2018/05/25	0	0.00	1	14.95	14.95	-1	5,332	-0.02%
2018/05/09	10	15.20	0	0.00	15.20	10	6,172	0.16%
2018/05/02	0	0.00	1	15.75	15.60	-1	6,306	-0.02%
2018/04/30	0	0.00	1	16.00	15.95	-1	6,262	-0.02%
2018/04/19	0	0.00	1	15.50	15.40	-1	6,428	-0.02%
2018/04/18	1	15.40	0	0.00	15.40	1	6,493	0.02%
2018/04/17	0	0.00	5	15.25	15.15	-5	6,576	-0.08%
2018/04/11	0	0.00	2	15.20	15.20	-2	6,855	-0.03%
2018/03/27	0	0.00	5	15.00	15.00	-5	7,565	-0.07%
2018/03/26	2	14.85	0	0.00	14.85	2	7,708	0.03%
2018/03/08	2	14.85	0	0.00	14.80	2	8,573	0.02%
2018/03/02	1	14.85	0	0.00	14.85	1	8,909	0.01%
2018/02/26	0	0.00	3	15.07	15.10	-3	8,822	-0.03%
2018/02/12	0	0.00	1	14.75	14.75	-1	8,945	-0.01%
2018/02/09	2	14.65	0	0.00	14.75	2	8,946	0.02%
2018/02/08	0	0.00	7	14.85	15.00	-7	8,907	-0.08%
2018/02/06	3	14.70	0	0.00	14.55	3	8,850	0.03%
2018/02/01	2	15.50	0	0.00	15.60	2	8,705	0.02%
2018/01/31	0	0.00	1	15.50	15.45	-1	8,696	-0.01%
2018/01/22	1	15.70	0	0.00	15.75	1	8,839	0.01%
2018/01/11	0	0.00	0.3	16.05	16.10	-0.3	8,685	0.00%
2018/01/05	0	0.00	20	16.20	16.20	-20	8,362	-0.24%
2018/01/03	30	16.07	11	16.00	16.05	19	8,123	0.23%
2018/01/02	1	16.00	0	0.00	15.95	1	7,988	0.01%