長榮航 (2618)-土銀券商分點個股進出

台股 » 個股 » 長榮航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮航

(2618)

可現股當沖

股價
36.25
漲跌
▼0.40
漲幅
-1.09%
成交量
244,916張
產業
上市航運類股
2440人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	182	37.05	109	36.85	36.25	73	72,151	0.10%	大買/大賣/
2024/04/26	58.3	35.99	224	36.02	36.65	-165.7	69,521	-0.24%	大賣/鉅額交易
2024/04/25	18	34.76	62	34.94	34.35	-44	64,173	-0.07%
2024/04/24	30	34.27	116	34.05	34.55	-86	60,340	-0.14%	大賣/
2024/04/23	9	32.40	40	32.62	32.60	-31	54,767	-0.06%
2024/04/22	15.7	32.16	8	31.89	31.60	7.7	52,771	0.01%
2024/04/19	28	31.12	3	31.35	31.10	25	51,692	0.05%
2024/04/18	2	31.50	3	31.78	31.50	-1	51,204	0.00%
2024/04/17	65	31.06	41	31.11	31.00	24	51,019	0.05%
2024/04/16	71	31.21	50	31.02	31.00	21	51,251	0.04%
2024/04/15	28	31.69	16	31.76	31.70	12	50,714	0.02%
2024/04/12	8	32.19	11.1	32.30	32.30	-3.1	50,535	-0.01%
2024/04/11	12	32.08	66.2	32.46	32.70	-54.2	51,146	-0.11%
2024/04/10	22	31.76	11	31.88	31.70	11	50,017	0.02%
2024/04/09	6	31.38	17.3	31.81	31.85	-11.3	51,488	-0.02%
2024/04/08	23	31.12	16	31.20	31.15	7	55,358	0.01%
2024/04/03	7	31.48	5	31.56	31.40	2	55,352	0.00%
2024/04/02	42.1	31.98	27	32.05	31.95	15.1	55,172	0.03%
2024/04/01	31	32.31	41	32.37	32.35	-10	55,309	-0.02%
2024/03/29	0	0.00	3	31.95	31.95	-3	54,782	-0.01%
2024/03/28	2.4	31.83	3	31.65	31.60	-0.6	55,315	0.00%
2024/03/27	0	0.00	11	31.40	31.70	-11	56,306	-0.02%
2024/03/26	3	31.12	0	0.00	30.95	3	56,274	0.01%
2024/03/25	7	31.46	0	0.00	31.40	7	56,413	0.01%
2024/03/22	1	31.35	0	0.00	31.35	1	57,499	0.00%
2024/03/21	7	31.11	7	31.16	31.15	0	58,716	0.00%
2024/03/20	24	31.18	0	0.00	31.05	24	58,705	0.04%
2024/03/19	12	31.28	7	31.29	31.40	5	58,636	0.01%
2024/03/18	21	31.24	6	31.24	31.20	15	58,848	0.03%
2024/03/15	19	31.28	9	31.34	31.35	10	59,222	0.02%
2024/03/14	58	32.34	30	32.80	31.85	28	59,051	0.05%
2024/03/13	3	32.52	61	32.55	32.60	-58	58,765	-0.10%
2024/03/12	5	32.60	58	32.50	32.65	-53	59,807	-0.09%
2024/03/11	7	31.76	1	31.75	31.90	6	58,960	0.01%
2024/03/08	7	31.94	21	31.93	32.05	-14	58,766	-0.02%
2024/03/07	0	0.00	7	31.46	31.25	-7	58,266	-0.01%
2024/03/06	6	31.10	0	0.00	31.05	6	58,457	0.01%
2024/03/05	0	0.00	2.2	31.23	31.25	-2.2	59,067	0.00%
2024/03/04	6	30.99	3.2	30.97	31.10	2.8	59,580	0.00%
2024/03/01	4	31.05	0	0.00	31.05	4	60,142	0.01%
2024/02/29	1	30.95	0.2	31.35	31.45	0.8	60,698	0.00%
2024/02/27	23	30.97	35	30.70	30.70	-12	61,743	-0.02%
2024/02/26	0	0.00	10	31.05	31.05	-10	62,874	-0.02%
2024/02/23	30	30.91	21	30.92	30.80	9	63,945	0.01%
2024/02/22	26	31.40	43	31.33	31.20	-17	64,466	-0.03%
2024/02/21	19	31.46	36	31.58	31.45	-17	65,910	-0.03%
2024/02/20	10	31.35	12	31.41	31.40	-2	68,022	0.00%
2024/02/19	17	31.37	15	31.47	31.50	2	72,345	0.00%
2024/02/16	59	31.57	57	31.59	31.55	2	73,630	0.00%
2024/02/15	69	31.39	53	31.38	31.35	16	74,006	0.02%
2024/02/05	50	32.12	29	32.16	32.25	21	74,070	0.03%
2024/02/02	24	31.94	0	0.00	31.90	24	73,920	0.03%
2024/02/01	6	32.01	29	31.99	32.05	-23	74,481	-0.03%
2024/01/31	31	31.52	11	31.58	31.60	20	75,321	0.03%
2024/01/30	27	31.76	49	31.82	31.70	-22	75,716	-0.03%
2024/01/29	41	31.92	60	32.04	31.90	-19	76,658	-0.02%
2024/01/26	8	30.36	3	30.25	30.40	5	76,637	0.01%
2024/01/25	1	30.80	16	30.83	30.75	-15	77,227	-0.02%
2024/01/24	10	30.96	14	30.98	31.05	-4	78,315	-0.01%
2024/01/23	29	30.40	11	30.41	30.50	18	78,079	0.02%
2024/01/22	69.2	30.80	31	30.73	30.55	38.2	77,571	0.05%
2024/01/19	46	31.30	26	31.33	31.10	20	76,903	0.03%
2024/01/18	30.5	31.49	25	31.47	31.75	5.5	76,682	0.01%
2024/01/17	37	31.30	26.1	31.37	31.05	10.9	76,761	0.01%
2024/01/16	31	31.57	20	31.63	31.50	11	76,676	0.01%
2024/01/15	9	31.95	19.6	31.90	31.80	-10.6	76,739	-0.01%
2024/01/12	22	32.48	25	32.59	32.50	-3	76,555	0.00%
2024/01/11	12	32.50	10	32.27	32.25	2	76,559	0.00%
2024/01/10	11	32.12	3	32.38	32.00	8	76,706	0.01%
2024/01/09	9	32.62	11	32.67	32.70	-2	77,020	0.00%
2024/01/08	8	32.58	7.5	32.78	32.55	0.5	77,513	0.00%
2024/01/05	47	33.00	35	33.12	32.65	12	77,423	0.02%
2024/01/04	48	33.24	45	33.37	33.50	3	76,715	0.00%
2024/01/03	23	33.30	26	33.32	32.95	-3	75,922	0.00%
2024/01/02	31	32.97	120.2	32.97	33.50	-89.2	74,920	-0.12%	大賣/
2023/12/29	3	31.45	6	31.43	31.45	-3	71,841	0.00%
2023/12/28	13	31.12	5	31.27	31.25	8	72,220	0.01%
2023/12/27	18	31.22	13	31.17	31.10	5	72,744	0.01%
2023/12/26	4.1	31.68	0	0.00	31.60	4.1	72,586	0.01%
2023/12/25	12	31.86	5	31.91	31.75	7	72,568	0.01%
2023/12/22	0	0.00	22.5	31.85	31.90	-22.5	72,029	-0.03%
2023/12/21	3.5	30.82	33	30.67	31.15	-29.5	70,927	-0.04%
2023/12/20	9	30.51	10	30.48	30.60	-1	71,212	0.00%
2023/12/19	56	30.14	21	30.04	30.15	35	71,294	0.05%
2023/12/18	45	30.86	36	30.78	30.85	9	70,708	0.01%
2023/12/15	13	31.72	1	31.85	31.75	12	69,651	0.02%
2023/12/14	20	31.80	43	31.66	31.75	-23	69,475	-0.03%
2023/12/13	34.1	31.75	25	31.73	31.65	9.1	69,112	0.01%
2023/12/12	33	31.87	6	31.77	31.80	27	69,164	0.04%
2023/12/11	7.5	32.15	2	32.23	32.05	5.5	68,982	0.01%
2023/12/08	55	32.52	78	32.58	32.35	-23	68,618	-0.03%
2023/12/07	17	32.10	35.1	32.09	32.20	-18.1	66,999	-0.03%
2023/12/06	14	31.48	6	31.63	31.45	8	66,029	0.01%
2023/12/05	8	31.26	12	31.17	31.15	-4	66,173	-0.01%
2023/12/04	35	31.34	43	31.40	31.50	-8	66,169	-0.01%
2023/12/01	24	31.17	21	31.27	31.10	3	65,686	0.00%
2023/11/30	17	31.01	160	31.01	31.30	-143	65,686	-0.22%	大賣/鉅額交易
2023/11/29	36	31.12	31	31.07	31.00	5	65,306	0.01%
2023/11/28	13	31.32	17	31.38	31.45	-4	65,224	-0.01%
2023/11/27	25.1	31.21	12	31.23	30.90	13.1	65,471	0.02%
2023/11/24	48	31.46	21	31.36	31.25	27	65,628	0.04%
2023/11/22	19	31.46	20	31.90	31.50	-1	64,365	0.00%
2023/11/21	19	31.47	5	31.48	31.40	14	64,286	0.02%
2023/11/20	24	31.22	27	31.41	31.55	-3	64,113	0.00%
2023/11/17	40.1	32.17	55	32.27	32.15	-15	64,029	-0.02%
2023/11/16	196	31.91	133.1	31.54	32.00	62.9	63,345	0.10%	大買/大賣/
2023/11/15	3	29.83	17	29.99	30.25	-14	59,406	-0.02%
2023/11/14	6	29.45	1.1	29.64	29.35	4.9	58,775	0.01%
2023/11/13	18	29.54	18	29.49	29.55	0	59,111	0.00%
2023/11/10	31	29.68	24	29.70	29.70	7	59,378	0.01%
2023/11/09	17	29.34	12.1	29.63	29.65	4.9	60,167	0.01%
2023/11/08	33	29.49	12	30.11	29.25	21	61,041	0.03%
2023/11/07	15	29.43	65	29.97	29.60	-50	62,144	-0.08%
2023/11/06	78	30.23	4	30.13	30.10	74	62,457	0.12%
2023/11/03	6.1	29.89	48	29.85	30.00	-41.9	62,082	-0.07%
2023/11/02	11	28.75	5	28.86	28.85	6	61,123	0.01%
2023/11/01	6	28.42	15	28.57	28.60	-9	61,576	-0.01%
2023/10/31	12	27.45	1	27.80	27.40	11	60,577	0.02%
2023/10/30	15.3	27.54	0	0.00	27.40	15.3	61,133	0.03%
2023/10/27	5	27.80	4	27.89	27.85	1	61,465	0.00%
2023/10/26	16	27.40	1	27.40	27.30	15	61,540	0.02%
2023/10/25	1	27.60	0	0.00	27.55	1	61,614	0.00%
2023/10/24	13	27.62	10	27.22	27.70	3	62,275	0.00%
2023/10/23	11	27.15	11	27.25	27.20	0	62,462	0.00%
2023/10/20	3	26.48	21	26.48	26.50	-18	62,627	-0.03%
2023/10/19	40	26.38	25	26.81	26.95	15	62,571	0.02%
2023/10/18	61	26.72	37	26.77	26.60	24	63,031	0.04%
2023/10/17	38	27.21	0	0.00	26.85	38	63,796	0.06%
2023/10/16	38	27.62	5	27.71	27.50	33	64,578	0.05%
2023/10/13	6	28.90	2	28.90	28.70	4	64,736	0.01%
2023/10/12	0	0.00	16	29.18	29.20	-16	65,477	-0.02%
2023/10/11	19	28.60	32	28.54	28.35	-13	68,256	-0.02%
2023/10/06	15	29.59	33	29.43	29.25	-18	70,395	-0.03%
2023/10/05	9	29.88	24	29.66	29.75	-15	71,183	-0.02%
2023/10/04	75	28.51	23	28.43	28.30	52	71,694	0.07%
2023/10/03	65	29.12	16	29.09	28.90	49	71,898	0.07%
2023/10/02	38	29.58	2	29.50	29.45	36	72,665	0.05%
2023/09/28	13	29.93	5	29.90	29.75	8	73,856	0.01%
2023/09/27	5	30.05	6	30.13	30.00	-1	77,735	0.00%
2023/09/26	2	29.88	1	29.75	29.75	1	78,753	0.00%
2023/09/25	24	30.13	3	30.03	30.00	21	80,116	0.03%
2023/09/22	22	29.22	0	0.00	29.65	22	80,792	0.03%
2023/09/21	57	29.78	37	29.61	29.60	20	82,446	0.02%
2023/09/20	42	30.05	39	30.10	29.95	3	84,301	0.00%
2023/09/19	25	30.37	12	30.38	30.25	13	87,030	0.01%
2023/09/18	1	30.65	27	30.51	30.50	-26	88,705	-0.03%
2023/09/15	3	30.68	0	0.00	30.65	3	90,329	0.00%
2023/09/14	12	30.52	4	30.60	30.80	8	91,828	0.01%
2023/09/13	12	30.36	0	0.00	30.70	12	93,299	0.01%
2023/09/12	25	30.76	16.5	30.75	30.70	8.5	97,478	0.01%
2023/09/11	98	30.70	75	30.49	30.35	23	104,860	0.02%
2023/09/08	70	31.25	38	31.02	30.95	32	110,902	0.03%
2023/09/07	25	31.35	5	31.35	31.25	20	112,551	0.02%
2023/09/06	35	31.81	0	0.00	31.65	35	114,490	0.03%
2023/09/05	45	31.91	18	31.90	31.80	27	115,443	0.02%
2023/09/04	24	31.75	4	31.80	32.05	20	117,118	0.02%
2023/09/01	13	31.96	24	32.06	32.00	-11	118,249	-0.01%
2023/08/31	32	31.52	7	31.58	31.50	25	119,485	0.02%
2023/08/30	39	31.97	34	31.90	31.80	5	120,792	0.00%
2023/08/29	23	32.27	37	32.37	32.30	-14	123,359	-0.01%
2023/08/28	32	32.41	13	32.30	32.05	19	127,421	0.01%
2023/08/25	21	33.35	46	33.32	33.05	-25	128,346	-0.02%
2023/08/24	50	33.30	52	33.33	33.30	-2	129,959	0.00%
2023/08/23	77	33.57	41	34.08	33.30	36	133,086	0.03%
2023/08/22	86	34.15	64	34.06	33.90	22	134,378	0.02%
2023/08/21	22	33.27	26	33.07	33.00	-4	135,442	0.00%
2023/08/18	37	33.66	14	33.44	33.20	23	136,919	0.02%
2023/08/17	31	33.42	31	33.40	33.50	0	139,316	0.00%
2023/08/16	35	33.63	67	33.73	33.50	-32	142,573	-0.02%
2023/08/15	42	34.73	52	34.74	34.15	-10	147,078	-0.01%
2023/08/14	51.1	34.56	178	34.36	34.10	-126.9	146,864	-0.09%	大賣/鉅額交易
2023/08/11	35	35.59	30	35.97	35.55	5	145,727	0.00%
2023/08/10	20	35.83	12.1	36.48	36.60	7.9	144,313	0.01%
2023/08/09	10	36.75	21	36.71	36.15	-11	143,920	-0.01%
2023/08/08	24	35.94	16	36.20	35.80	8	143,707	0.01%
2023/08/07	56	35.17	83	35.21	35.05	-27	144,189	-0.02%
2023/08/04	19	36.36	10	36.38	36.45	9	144,425	0.01%
2023/08/02	59	37.14	45	36.78	36.70	14	144,143	0.01%
2023/08/01	15	36.91	69	37.39	37.40	-54	143,342	-0.04%
2023/07/31	19	36.92	29	36.99	36.75	-10	142,690	-0.01%
2023/07/28	32	37.50	48	37.38	37.55	-16	142,083	-0.01%
2023/07/27	51	37.61	65	37.72	37.85	-14	141,456	-0.01%
2023/07/26	56	37.26	59.1	37.38	37.10	-3.1	140,464	0.00%
2023/07/25	45	36.70	54	36.83	36.90	-9	139,896	-0.01%
2023/07/24	57	36.83	71	36.70	36.75	-14	139,784	-0.01%
2023/07/21	56	37.41	100	37.53	37.10	-44	139,327	-0.03%
2023/07/20	120	36.95	111	37.34	37.55	9	138,483	0.01%	大買/大賣/
2023/07/19	103	36.77	158.2	35.84	36.10	-55.2	136,849	-0.04%	大買/大賣/
2023/07/18	243	37.34	144	37.45	37.40	99	134,997	0.07%	大買/大賣/
2023/07/17	85	36.89	75	37.11	37.05	10	133,707	0.01%
2023/07/14	154	37.65	94.5	37.55	37.05	59.5	132,464	0.04%	大買/
2023/07/13	100	40.31	88.5	39.81	39.75	11.5	128,916	0.01%
2023/07/12	12	40.60	49	40.88	40.90	-37	126,050	-0.03%
2023/07/11	115	40.25	101	40.55	40.30	14	124,580	0.01%	大買/大賣/
2023/07/10	61	39.95	49	39.80	39.70	12	123,196	0.01%
2023/07/07	58	39.87	75	40.06	39.80	-17	122,274	-0.01%
2023/07/06	87	39.61	77	39.50	39.80	10	120,638	0.01%
2023/07/05	158	40.99	170	41.01	40.00	-12	118,877	-0.01%	大買/大賣/
2023/07/04	97	40.32	82	40.29	40.20	15	114,639	0.01%
2023/07/03	53.1	39.73	61	39.94	40.10	-7.9	113,426	-0.01%
2023/06/30	104	40.03	37	40.13	39.80	67	111,771	0.06%	大買/
2023/06/29	109.7	40.31	18	40.43	40.45	91.7	110,353	0.08%	大買/
2023/06/28	14	40.39	144	40.68	41.25	-130	108,199	-0.12%	大賣/鉅額交易
2023/06/27	179	39.62	62	39.82	39.20	117	105,885	0.11%	大買/鉅額交易
2023/06/26	64	40.32	97.7	40.86	41.35	-33.7	102,709	-0.03%
2023/06/21	82.7	40.21	53	40.37	40.45	29.7	100,689	0.03%
2023/06/20	165	40.17	64	40.02	39.85	101	98,829	0.10%	大買/鉅額交易
2023/06/19	45	40.89	70	41.21	40.70	-25	96,875	-0.03%
2023/06/16	184	40.90	72	40.90	40.20	112	94,814	0.12%	大買/鉅額交易
2023/06/15	288	41.02	122	40.77	41.35	166	90,125	0.18%	大買/大賣/鉅額交易
2023/06/14	77	38.66	144	38.59	39.65	-67	82,366	-0.08%	大賣/
2023/06/13	25	36.01	122	35.71	36.20	-97	76,265	-0.13%	大賣/
2023/06/12	152	34.72	55	34.63	34.85	97	74,525	0.13%	大買/
2023/06/09	141	35.96	75	36.01	35.85	66	73,552	0.09%	大買/
2023/06/08	95	35.76	188	35.76	35.90	-93	72,502	-0.13%	大賣/
2023/06/07	33	36.01	21	35.76	35.60	12	71,507	0.02%
2023/06/06	61	35.85	109	36.14	35.85	-48	70,950	-0.07%	大賣/
2023/06/05	152	36.20	187	35.96	35.55	-35	69,179	-0.05%	大買/大賣/
2023/06/02	108	36.08	83	36.25	36.45	25	67,042	0.04%	大買/
2023/06/01	60	34.63	154	35.29	36.00	-94	63,771	-0.15%	大賣/
2023/05/31	76	33.96	128	34.05	33.95	-52	59,325	-0.09%	大賣/
2023/05/30	236	33.77	128	33.99	33.55	108	57,565	0.19%	大買/大賣/鉅額交易
2023/05/29	108	33.44	79	33.36	33.60	29	55,237	0.05%	大買/
2023/05/26	59	32.19	110.1	32.50	32.30	-51.1	51,682	-0.10%	大賣/
2023/05/25	75.5	31.19	49	31.45	31.55	26.5	49,054	0.05%
2023/05/24	34	30.68	54	30.83	31.00	-20	47,021	-0.04%
2023/05/23	66	30.59	75.5	30.70	30.35	-9.5	45,941	-0.02%
2023/05/22	74	29.78	45	30.52	30.70	29	44,192	0.07%
2023/05/19	72	29.68	142	29.02	29.60	-70	41,175	-0.17%	大賣/
2023/05/18	1	28.30	11	28.29	28.30	-10	38,279	-0.03%
2023/05/17	22	28.03	2	28.00	28.05	20	37,791	0.05%
2023/05/16	11	28.07	31	28.24	28.05	-20	37,987	-0.05%
2023/05/15	51	27.76	8	27.75	27.80	43	37,331	0.12%
2023/05/12	23	27.73	34	27.65	28.00	-11	37,146	-0.03%
2023/05/11	43	27.82	24	27.59	27.65	19	36,393	0.05%
2023/05/10	37	28.35	26	28.18	28.00	11	35,316	0.03%
2023/05/09	10	27.30	1	27.25	27.15	9	33,860	0.03%
2023/05/08	13	27.27	32	27.19	27.20	-19	34,082	-0.06%
2023/05/05	12	26.97	25	27.05	27.05	-13	34,171	-0.04%
2023/05/04	41	26.94	21.5	27.00	26.95	19.5	35,153	0.06%
2023/05/03	10	27.10	6	27.13	27.10	4	36,710	0.01%
2023/05/02	40	26.94	18	27.01	27.05	22	37,136	0.06%
2023/04/28	22	26.72	34	26.83	26.85	-12	37,564	-0.03%
2023/04/27	17	26.54	8	26.34	26.35	9	37,696	0.02%
2023/04/26	8	25.43	6	25.25	25.55	2	37,400	0.01%
2023/04/25	18	25.84	6	26.05	25.65	12	37,844	0.03%
2023/04/24	2	26.10	0	0.00	25.95	2	37,892	0.01%
2023/04/21	1	26.05	0	0.00	26.00	1	38,839	0.00%
2023/04/20	14	26.35	10	26.30	26.25	4	38,808	0.01%
2023/04/19	8	26.73	26	26.82	26.65	-18	38,802	-0.05%
2023/04/18	21	26.78	21	26.75	26.65	0	38,736	0.00%
2023/04/17	15	27.08	0	0.00	27.05	15	38,771	0.04%
2023/04/14	8	27.18	45	27.36	27.30	-37	38,614	-0.10%
2023/04/13	41	27.33	43	27.37	27.25	-2	38,894	-0.01%
2023/04/12	6	26.62	0	0.00	26.60	6	38,246	0.02%
2023/04/11	19	26.64	16.3	26.77	26.80	2.7	38,461	0.01%
2023/04/07	0	0.00	7	26.58	26.50	-7	40,130	-0.02%
2023/04/06	24	26.49	6	26.45	26.45	18	40,482	0.04%
2023/03/30	17	27.00	17	27.21	27.00	0	41,445	0.00%
2023/03/29	28	27.11	29	27.15	27.15	-1	41,579	0.00%
2023/03/28	9	26.93	31	26.81	26.70	-22	41,740	-0.05%
2023/03/27	3	26.50	2	26.45	26.60	1	41,880	0.00%
2023/03/24	6	26.55	0	0.00	26.40	6	42,583	0.01%
2023/03/23	40	26.80	2	26.85	26.60	38	43,448	0.09%
2023/03/22	10	26.60	8	26.64	26.60	2	43,569	0.00%
2023/03/21	2	26.15	3	26.45	26.15	-1	43,636	0.00%
2023/03/20	4	26.10	0	0.00	26.20	4	43,926	0.01%
2023/03/17	5	25.94	2	26.00	26.10	3	44,419	0.01%
2023/03/16	41	26.04	10	26.15	25.75	31	44,575	0.07%
2023/03/15	25	26.80	12	26.77	26.70	13	44,489	0.03%
2023/03/14	32	26.84	15	26.80	26.50	17	45,546	0.04%
2023/03/13	3	27.70	0	0.00	27.80	3	45,381	0.01%
2023/03/10	47	27.90	3	27.92	27.70	44	45,249	0.10%
2023/03/09	18	28.66	26	28.56	28.75	-8	44,861	-0.02%
2023/03/08	22	28.18	1	28.15	28.30	21	45,229	0.05%
2023/03/07	10	28.26	8.1	28.35	28.30	1.9	47,061	0.00%
2023/03/06	18	28.31	18	28.39	28.30	0	47,196	0.00%
2023/03/03	0	0.00	2.1	28.54	28.35	-2.1	47,463	0.00%
2023/03/02	12	28.30	20	28.45	28.30	-8	47,514	-0.02%
2023/03/01	34.1	28.07	43	28.01	28.05	-8.9	47,400	-0.02%
2023/02/24	38	28.41	0	0.00	28.30	38	47,038	0.08%
2023/02/23	5	28.63	5	28.71	28.55	0	46,949	0.00%
2023/02/22	23	28.49	12	28.55	28.50	11	47,364	0.02%
2023/02/21	37	29.31	0	0.00	28.90	37	46,997	0.08%
2023/02/20	14	29.46	42	30.04	29.60	-28	46,359	-0.06%
2023/02/17	18	29.34	7	29.46	29.30	11	45,261	0.02%
2023/02/16	1,220	29.78	60	29.25	29.70	1,160	44,632	2.60%	大買/鉅額交易
2023/02/15	6	28.60	1	28.50	28.50	5	42,653	0.01%
2023/02/14	5	28.82	12.1	28.83	28.85	-7.1	42,477	-0.02%
2023/02/13	5.1	28.35	4	28.30	28.20	1.1	42,233	0.00%
2023/02/10	8	28.48	23	28.69	28.45	-15	43,516	-0.03%
2023/02/09	31	29.23	10	29.24	29.05	21	44,094	0.05%
2023/02/08	18	29.10	21	29.05	29.10	-3	44,902	-0.01%
2023/02/07	24	29.32	24	29.23	29.20	0	44,953	0.00%
2023/02/06	6	29.25	27	29.41	29.45	-21	44,848	-0.05%
2023/02/03	10	29.36	7	29.44	29.30	3	44,870	0.01%
2023/02/02	60	29.41	26	29.43	29.35	34	44,917	0.08%
2023/02/01	36	29.88	26	29.75	29.95	10	44,696	0.02%
2023/01/31	1	29.00	20	29.01	29.00	-19	43,648	-0.04%
2023/01/30	4	28.55	29	28.86	28.90	-25	43,543	-0.06%
2023/01/17	33	28.37	7	28.75	28.40	26	43,399	0.06%
2023/01/16	120	28.53	4	28.60	28.50	116	43,402	0.27%	大買/鉅額交易
2023/01/13	15	28.67	61	28.67	28.65	-46	43,940	-0.10%
2023/01/12	9	28.33	29	28.40	28.35	-20	44,024	-0.05%
2023/01/11	81	28.64	44	28.81	28.35	37	44,394	0.08%
2023/01/10	6	28.25	14	28.45	28.30	-8	44,381	-0.02%
2023/01/09	21	28.30	43	28.54	28.30	-22	46,172	-0.05%
2023/01/06	10	28.05	11	28.10	28.05	-1	49,267	0.00%
2023/01/05	38	28.15	27	28.45	28.00	11	51,311	0.02%
2023/01/04	20	28.08	25	28.22	28.20	-5	51,783	-0.01%
2023/01/03	25	27.53	26	27.50	28.15	-1	52,440	0.00%
2022/12/30	35	28.27	27	28.36	28.15	8	52,944	0.02%
2022/12/29	35	27.92	42	27.99	28.15	-7	53,529	-0.01%
2022/12/28	28	28.28	23	28.43	28.20	5	53,881	0.01%
2022/12/27	61	28.87	41	29.34	28.45	20	54,409	0.04%
2022/12/26	30	28.25	31	28.48	28.15	-1	53,802	0.00%
2022/12/23	8	28.28	30	28.10	28.10	-22	55,178	-0.04%
2022/12/22	57	28.61	62	28.58	28.70	-5	56,577	-0.01%
2022/12/21	19	27.49	18	27.48	27.65	1	59,244	0.00%
2022/12/20	18	27.70	34	27.25	27.05	-16	61,158	-0.03%
2022/12/19	27	28.19	7	28.52	27.95	20	61,954	0.03%
2022/12/16	31	28.71	22	28.70	28.60	9	64,207	0.01%
2022/12/15	31	28.42	35	28.49	28.75	-4	67,528	-0.01%
2022/12/14	20	27.84	64	27.93	28.20	-44	67,576	-0.07%
2022/12/13	59	27.92	24	27.93	27.75	35	69,617	0.05%
2022/12/12	34	28.37	31	28.35	28.05	3	70,120	0.00%
2022/12/09	22	28.26	24	28.40	28.35	-2	70,747	0.00%
2022/12/08	41	28.09	36	28.09	28.05	5	70,674	0.01%
2022/12/07	35	27.84	22	28.01	28.00	13	70,633	0.02%
2022/12/06	27	28.24	11	28.84	27.80	16	70,668	0.02%
2022/12/05	4	28.46	25	28.53	28.40	-21	70,019	-0.03%
2022/12/02	24	27.80	13	27.65	27.60	11	69,224	0.02%
2022/12/01	10	27.97	4	27.95	27.80	6	69,356	0.01%
2022/11/30	12	27.79	24	27.73	27.95	-12	69,041	-0.02%
2022/11/29	31	27.35	37	27.19	28.30	-6	68,147	-0.01%
2022/11/28	6	26.02	7	26.26	26.25	-1	67,058	0.00%
2022/11/25	2	26.05	11	26.45	26.05	-9	67,650	-0.01%
2022/11/24	4	26.16	2	26.30	26.15	2	68,509	0.00%
2022/11/23	2	26.00	10	26.08	26.05	-8	68,800	-0.01%
2022/11/21	9	25.75	10	25.80	25.75	-1	73,699	0.00%
2022/11/18	2	26.35	1	26.35	26.25	1	73,689	0.00%
2022/11/16	4	25.83	8	25.92	25.75	-4	73,327	-0.01%
2022/11/15	4	26.10	9	26.07	26.05	-5	73,378	-0.01%
2022/11/14	5	26.03	14	26.09	26.05	-9	73,582	-0.01%
2022/11/11	2	26.20	7	26.03	25.70	-5	73,390	-0.01%
2022/11/10	0	0.00	6	25.50	25.50	-6	73,202	-0.01%
2022/11/09	1.3	25.62	4	25.78	25.55	-2.7	73,752	0.00%
2022/11/08	9	25.53	38	25.64	25.40	-29	73,733	-0.04%
2022/11/07	43	24.50	1	24.65	24.50	42	72,819	0.06%
2022/11/04	0	0.00	12	23.93	25.00	-12	72,333	-0.02%
2022/11/03	6	23.37	1	23.35	23.35	5	71,899	0.01%
2022/11/02	13	23.97	5	24.03	23.75	8	72,104	0.01%
2022/11/01	16	23.43	21	23.60	23.85	-5	72,271	-0.01%
2022/10/31	11	23.50	0	0.00	23.40	11	72,665	0.02%
2022/10/28	4	23.69	2	24.20	23.65	2	73,739	0.00%
2022/10/27	10	23.90	4	23.73	23.75	6	73,993	0.01%
2022/10/26	37	22.85	16	22.96	22.90	21	74,386	0.03%
2022/10/25	3	23.05	31	23.20	23.10	-28	74,883	-0.04%
2022/10/24	0	0.00	3	23.85	23.40	-3	75,085	0.00%
2022/10/21	21	23.69	1	24.10	23.15	20	75,819	0.03%
2022/10/20	8	23.28	5	23.22	23.50	3	75,858	0.00%
2022/10/18	5	24.44	7	24.32	24.30	-2	75,727	0.00%
2022/10/17	18	23.74	44	23.38	24.25	-26	75,545	-0.03%
2022/10/14	29	24.42	9	24.23	24.35	20	75,165	0.03%
2022/10/13	37	25.57	32	25.18	25.15	5	73,789	0.01%
2022/10/12	23	27.92	2	27.98	27.90	21	74,013	0.03%
2022/10/11	18	28.22	21	27.76	28.10	-3	74,680	0.00%
2022/10/07	20	29.04	18	29.14	29.15	2	75,082	0.00%
2022/10/06	38	28.19	49	28.09	28.60	-11	75,752	-0.01%
2022/10/05	5	28.21	10.3	28.11	27.85	-5.3	78,491	-0.01%
2022/10/04	41	28.31	20	27.98	27.90	21	79,377	0.03%
2022/10/03	34	28.22	14	28.38	28.00	20	79,710	0.03%
2022/09/30	34.5	28.02	29	27.75	28.20	5.5	80,772	0.01%
2022/09/29	34	28.78	36	28.67	28.80	-2	81,050	0.00%
2022/09/28	62	28.47	113.5	28.34	27.90	-51.5	80,807	-0.06%	大賣/
2022/09/27	235	31.00	47	31.15	31.00	188	79,397	0.24%	大買/鉅額交易
2022/09/26	15	31.88	8	31.88	31.85	7	79,096	0.01%
2022/09/23	50	33.15	20	32.89	32.75	30	80,227	0.04%
2022/09/22	52	35.12	86	35.54	33.90	-34	79,488	-0.04%
2022/09/21	19	34.91	5	34.76	35.10	14	76,689	0.02%
2022/09/20	15.1	34.90	54	34.81	35.10	-38.9	76,762	-0.05%
2022/09/19	3	34.08	7	34.30	33.95	-4	76,251	-0.01%
2022/09/16	2	33.83	7.9	33.89	33.95	-5.9	77,260	-0.01%
2022/09/15	9	33.70	7	33.92	33.75	2	78,936	0.00%
2022/09/14	9	32.84	25	33.05	33.45	-16	82,255	-0.02%
2022/09/13	16	33.85	15	33.82	33.85	1	84,598	0.00%
2022/09/12	7	33.70	23	33.98	33.90	-16	86,097	-0.02%
2022/09/08	10	32.95	0	0.00	33.15	10	89,164	0.01%
2022/09/07	11	32.25	1	32.30	32.20	10	90,172	0.01%
2022/09/06	12	32.71	24	33.00	32.70	-12	90,728	-0.01%
2022/09/05	3	32.72	4	32.75	32.60	-1	92,084	0.00%
2022/09/02	31	33.25	37	33.81	32.80	-6	93,294	-0.01%
2022/09/01	13	33.65	48	33.82	33.65	-35	94,256	-0.04%
2022/08/31	11	34.31	44	33.62	33.75	-33	94,305	-0.03%
2022/08/30	5	32.97	0	0.00	33.00	5	94,290	0.01%
2022/08/29	14	32.85	20	32.65	32.60	-6	95,204	-0.01%
2022/08/26	24	33.91	61	34.08	34.15	-37	95,233	-0.04%
2022/08/25	2	31.85	6	32.00	31.85	-4	94,523	0.00%
2022/08/24	2	31.65	10	31.60	31.55	-8	95,461	-0.01%
2022/08/23	5	31.96	2	31.85	31.80	3	100,430	0.00%
2022/08/22	3	31.55	2	31.40	32.00	1	102,627	0.00%
2022/08/19	17	31.93	23	31.83	31.70	-6	103,937	-0.01%
2022/08/18	8	32.11	11	32.15	32.30	-3	105,384	0.00%
2022/08/17	0	0.00	155	32.25	32.20	-155	107,044	-0.14%	大賣/鉅額交易
2022/08/16	0	0.00	12	32.14	32.10	-12	107,782	-0.01%
2022/08/15	9	31.28	15	31.47	31.60	-6	108,796	-0.01%
2022/08/12	30	31.77	13	31.62	31.75	17	109,850	0.02%
2022/08/11	9	31.97	0	0.00	31.95	9	112,567	0.01%
2022/08/10	9.9	31.50	7	31.71	31.65	2.9	113,440	0.00%
2022/08/09	5	31.85	0	0.00	31.60	5	114,936	0.00%
2022/08/08	9	31.41	7	31.71	31.65	2	116,329	0.00%
2022/08/05	25	31.43	42	31.46	31.70	-17	119,333	-0.01%
2022/08/04	53	30.14	37	29.89	30.55	16	123,675	0.01%
2022/08/03	48	30.96	8	30.79	30.75	40	124,038	0.03%
2022/08/02	34	32.00	5	31.97	31.55	29	124,855	0.02%
2022/08/01	21.1	33.23	0	0.00	32.95	21.1	125,884	0.02%
2022/07/29	5	33.85	5	33.90	33.90	0	126,359	0.00%
2022/07/28	7	34.26	26	34.31	33.60	-19	127,707	-0.01%
2022/07/27	5	33.90	10.1	34.15	34.30	-5.1	128,412	0.00%
2022/07/26	6	33.93	9	34.10	33.80	-3	130,003	0.00%
2022/07/25	5	33.73	4	33.96	33.95	1	132,455	0.00%
2022/07/22	4	33.91	31	34.06	34.15	-27	133,787	-0.02%
2022/07/21	10	34.26	253	34.57	34.25	-243	136,095	-0.18%	大賣/鉅額交易
2022/07/20	88	34.53	15	34.32	34.00	73	138,831	0.05%
2022/07/19	204	33.65	137	33.98	34.15	67	139,958	0.05%	大買/大賣/
2022/07/18	125	33.29	12	33.03	33.15	113	140,182	0.08%	大買/鉅額交易
2022/07/15	6	32.30	14	32.25	32.35	-8	140,536	-0.01%
2022/07/14	29	32.84	23	32.93	32.90	6	142,385	0.00%
2022/07/13	16	32.95	102	33.45	33.00	-86	143,843	-0.06%	大賣/
2022/07/12	77	31.67	123	31.60	31.65	-46	144,495	-0.03%	大賣/
2022/07/11	7	32.43	35	32.57	32.80	-28	147,671	-0.02%
2022/07/08	50	32.73	61	32.56	32.10	-11	154,058	-0.01%
2022/07/07	16	31.58	15	32.09	32.40	1	161,643	0.00%
2022/07/06	22	32.00	114	31.63	31.60	-92	163,831	-0.06%	大賣/
2022/07/05	9	31.83	36	31.95	32.30	-27	165,592	-0.02%
2022/07/04	50.1	31.16	64	30.87	31.05	-14	166,621	-0.01%
2022/07/01	71	30.55	40	30.47	29.75	31	168,453	0.02%
2022/06/30	32	31.68	57	31.78	31.65	-25	168,841	-0.01%
2022/06/29	31	30.77	11	30.85	31.60	20	168,883	0.01%
2022/06/28	16	30.60	6	30.52	31.20	10	169,130	0.01%
2022/06/27	9	31.16	26	31.56	31.20	-17	169,867	-0.01%
2022/06/24	49	30.61	48	30.67	30.30	1	170,737	0.00%
2022/06/23	62.2	31.05	64	30.85	30.35	-1.8	169,859	0.00%
2022/06/22	93	31.51	99	31.73	31.75	-6	169,261	0.00%
2022/06/21	18	30.94	27	31.10	31.55	-9	167,962	-0.01%
2022/06/20	53	29.89	135	29.34	28.70	-82	167,436	-0.05%	大賣/
2022/06/17	203	29.97	25	29.59	29.90	178	168,281	0.11%	大買/鉅額交易
2022/06/16	36	32.34	45	31.92	31.45	-9	167,078	-0.01%
2022/06/15	22	32.45	34	32.51	32.10	-12	169,917	-0.01%
2022/06/14	40	31.93	376	32.04	32.35	-336	175,565	-0.19%	大賣/鉅額交易
2022/06/13	50	32.76	33	32.84	32.65	17	177,186	0.01%
2022/06/10	71	33.07	18	33.01	32.85	53	178,491	0.03%
2022/06/09	23	33.85	18	33.76	34.15	5	178,212	0.00%
2022/06/08	43	33.87	23	33.85	33.85	20	179,405	0.01%
2022/06/07	40	34.38	19	34.41	34.10	21	182,089	0.01%
2022/06/06	38	35.09	22	34.90	34.90	16	183,639	0.01%
2022/06/02	29	34.82	37	35.18	35.50	-8	186,884	0.00%
2022/06/01	44	34.33	19	34.48	34.20	25	188,957	0.01%
2022/05/31	17	34.07	18	34.37	34.10	-1	191,612	0.00%
2022/05/30	424	34.19	79	34.24	34.20	345	191,231	0.18%	大買/鉅額交易
2022/05/27	50	33.60	23	33.42	32.90	27	193,703	0.01%
2022/05/26	94	33.42	60	33.21	32.85	34	196,971	0.02%
2022/05/25	18	32.66	51.3	32.87	33.55	-33.3	201,732	-0.02%
2022/05/24	27	32.36	41	32.23	31.95	-14	209,891	-0.01%
2022/05/23	35	31.81	44	32.05	32.35	-9	216,163	0.00%
2022/05/20	39	30.87	23	31.06	30.70	16	221,814	0.01%
2022/05/19	67	30.24	217	30.09	30.75	-150	226,788	-0.07%	大賣/鉅額交易
2022/05/18	9	32.12	5	32.33	31.75	4	234,923	0.00%
2022/05/17	53	31.90	22	31.66	31.80	31	243,387	0.01%
2022/05/16	27	32.04	5	31.80	32.25	22	247,932	0.01%
2022/05/13	51	31.59	41	31.62	31.80	10	253,732	0.00%
2022/05/12	148.3	33.34	96	32.47	31.15	52.3	254,671	0.02%	大買/
2022/05/11	86	34.71	16	34.58	34.55	70	254,975	0.03%
2022/05/10	21	34.76	23.2	34.71	35.70	-2.2	257,234	0.00%
2022/05/09	65	35.92	47	35.50	35.00	18	259,304	0.01%
2022/05/06	36	35.50	23	35.70	36.20	13	260,951	0.00%
2022/05/05	29	35.98	24	35.97	35.90	5	261,435	0.00%
2022/05/04	41	35.95	68	36.03	35.70	-27	259,883	-0.01%
2022/05/03	63	35.73	34	35.95	35.50	29	258,777	0.01%
2022/04/29	25	34.95	184	35.32	35.65	-159	257,165	-0.06%	大賣/鉅額交易
2022/04/28	103	34.28	27	34.56	33.75	76	254,926	0.03%	大買/
2022/04/27	112	33.94	40	34.10	34.60	72	253,462	0.03%	大買/
2022/04/26	113	35.58	15.5	35.92	35.05	97.6	251,105	0.04%	大買/
2022/04/25	51	35.21	56	35.40	36.25	-5	247,302	0.00%
2022/04/22	34	35.43	43	35.98	36.15	-9	244,832	0.00%
2022/04/21	68	35.40	104	35.44	35.65	-36	243,174	-0.01%	大賣/
2022/04/20	102	35.05	29	35.62	34.80	73	242,518	0.03%	大買/
2022/04/19	67	35.34	59	35.55	35.35	8	240,763	0.00%
2022/04/18	75	34.82	36	35.13	34.45	39	238,385	0.02%
2022/04/15	63	36.77	31.3	36.74	36.30	31.7	235,455	0.01%
2022/04/14	57.3	36.86	214	36.62	37.35	-156.7	233,728	-0.07%	大賣/鉅額交易
2022/04/13	143	35.85	201.2	35.40	35.25	-58.2	227,102	-0.03%	大買/大賣/
2022/04/12	33.5	33.59	148	33.61	34.10	-114.6	218,849	-0.05%	大賣/鉅額交易
2022/04/11	20	33.59	16	32.94	33.65	4	215,853	0.00%
2022/04/08	32	33.42	63	33.30	33.75	-31	214,422	-0.01%
2022/04/07	119	32.59	61	33.37	32.00	58	212,367	0.03%	大買/
2022/04/06	17	33.30	55	33.54	34.20	-38	209,863	-0.02%
2022/04/01	6	32.50	80	32.58	33.00	-74	207,903	-0.04%
2022/03/31	96	32.51	91	32.73	32.25	5	207,130	0.00%
2022/03/30	91	32.37	26	32.79	32.20	65	207,403	0.03%
2022/03/29	45	32.42	226.6	32.69	32.30	-181.6	206,220	-0.09%	大賣/鉅額交易
2022/03/28	10	30.45	150	31.21	31.25	-140	204,369	-0.07%	大賣/鉅額交易
2022/03/25	69.2	31.32	29	31.32	31.00	40.2	204,483	0.02%
2022/03/24	133	31.67	114.2	31.79	31.55	18.8	203,698	0.01%	大買/大賣/
2022/03/23	29	32.71	49	32.87	32.45	-20	202,526	-0.01%
2022/03/22	153	32.41	47	32.05	32.20	106	202,413	0.05%	大買/鉅額交易
2022/03/21	110	33.21	37	33.35	33.05	73	201,588	0.04%	大買/
2022/03/18	38	33.21	265	33.51	33.50	-227	202,480	-0.11%	大賣/鉅額交易
2022/03/17	339	32.95	100	32.68	33.55	239	202,948	0.12%	大買/鉅額交易
2022/03/16	139	30.47	117	30.64	31.00	22	202,345	0.01%	大買/大賣/
2022/03/15	17	30.32	18	29.97	29.50	-1	206,672	0.00%
2022/03/14	82	29.95	18	29.91	29.60	64	208,853	0.03%
2022/03/11	39	30.06	20	29.96	30.25	19	211,975	0.01%
2022/03/10	53	30.01	32	30.00	29.80	21	211,938	0.01%
2022/03/09	55	28.69	9	28.86	28.30	46	210,120	0.02%
2022/03/08	46	28.80	47	28.52	27.95	-1	209,391	0.00%
2022/03/07	127	30.14	102	30.33	29.80	25	206,618	0.01%	大買/大賣/
2022/03/04	114.5	32.61	25	32.25	32.05	89.5	205,273	0.04%	大買/
2022/03/03	63	32.90	48	33.01	32.70	15	206,153	0.01%
2022/03/02	110	31.53	31	31.39	31.40	79	207,895	0.04%	大買/
2022/03/01	110	32.33	170.1	32.29	32.10	-60.1	209,268	-0.03%	大買/大賣/
2022/02/25	43	33.53	35	33.85	32.25	8	209,948	0.00%
2022/02/24	136	33.54	240	32.86	33.00	-104	206,874	-0.05%	大買/大賣/鉅額交易
2022/02/23	139	33.17	118	33.80	35.50	21	200,874	0.01%	大買/大賣/
2022/02/22	50	32.60	127	32.22	32.95	-77	197,493	-0.04%	大賣/
2022/02/21	209	33.36	71	33.40	32.40	138	194,400	0.07%	大買/鉅額交易
2022/02/18	166	34.84	133.2	34.43	35.00	32.8	194,210	0.02%	大買/大賣/
2022/02/17	101	33.33	179	33.94	34.80	-78	193,957	-0.04%	大買/大賣/
2022/02/16	154	32.03	71	32.29	31.65	83	187,954	0.04%	大買/
2022/02/15	222	31.42	92.1	31.09	31.25	129.9	186,760	0.07%	大買/鉅額交易
2022/02/14	121	29.22	23	29.13	29.10	98	185,349	0.05%	大買/
2022/02/11	119	29.87	45	29.64	30.15	74	187,608	0.04%	大買/
2022/02/10	23	29.02	53	28.73	28.85	-30	187,661	-0.02%
2022/02/09	10	28.12	81	28.36	28.40	-71	188,780	-0.04%
2022/02/08	4	27.13	34	27.70	27.35	-30	186,505	-0.02%
2022/02/07	2	25.75	43	25.43	26.40	-41	185,701	-0.02%
2022/01/26	3	23.92	21	24.00	24.00	-18	185,914	-0.01%
2022/01/25	1	24.10	0	0.00	23.55	1	188,781	0.00%
2022/01/24	6	24.03	741	24.31	24.35	-735	190,016	-0.39%	大賣/鉅額交易
2022/01/21	15	24.34	3	24.32	24.35	12	189,644	0.01%
2022/01/20	39	25.02	160	25.29	25.30	-121	189,245	-0.06%	大賣/鉅額交易
2022/01/19	125	25.25	238	25.59	25.10	-113	188,848	-0.06%	大買/大賣/鉅額交易
2022/01/18	3	25.85	0	0.00	25.60	3	188,171	0.00%
2022/01/17	0	0.00	4	25.69	25.90	-4	187,860	0.00%
2022/01/14	80	25.20	79	25.45	25.45	1	187,499	0.00%
2022/01/13	8	25.34	7	25.01	25.10	1	186,821	0.00%
2022/01/12	87	25.34	266	26.15	25.30	-179	185,939	-0.10%	大賣/鉅額交易
2022/01/11	17	26.25	194.9	26.06	26.15	-177.9	185,300	-0.10%	大賣/鉅額交易
2022/01/10	24	26.55	15.1	26.64	26.25	8.9	184,687	0.00%
2022/01/07	115	26.53	13	27.05	27.00	102	183,612	0.06%	大買/鉅額交易
2022/01/06	0	0.00	11.5	27.51	27.30	-11.5	181,086	-0.01%
2022/01/05	14	27.32	76	27.40	27.30	-62	180,570	-0.03%
2022/01/04	25	26.65	27.5	27.19	27.25	-2.5	179,822	0.00%
2022/01/03	180	27.02	51	26.95	26.85	129	178,680	0.07%	大買/鉅額交易
2021/12/30	51	27.55	18.1	27.69	27.95	32.9	177,148	0.02%
2021/12/29	20	27.71	21	27.72	27.25	-1	176,277	0.00%
2021/12/28	2	27.30	5	27.45	27.40	-3	175,596	0.00%
2021/12/27	31.4	27.05	14	27.10	27.40	17.4	176,831	0.01%
2021/12/24	61	27.31	9	27.48	26.80	52	176,270	0.03%
2021/12/23	50	26.70	3.6	26.85	26.60	46.4	174,968	0.03%
2021/12/22	0	0.00	5	27.00	26.60	-5	174,588	0.00%
2021/12/21	12	26.70	14	26.67	26.75	-2	174,222	0.00%
2021/12/20	16	26.21	219.2	26.63	27.25	-203.2	173,434	-0.12%	大賣/鉅額交易
2021/12/17	88	26.51	12	27.06	26.40	76	172,341	0.04%
2021/12/16	52	26.92	11	27.07	26.80	41	171,136	0.02%
2021/12/15	22	27.14	12	27.11	27.25	10	169,131	0.01%
2021/12/14	93	26.60	75	27.04	26.20	18	167,078	0.01%
2021/12/13	134	28.32	45	28.19	27.60	89	163,366	0.05%	大買/
2021/12/10	49	29.57	72	29.81	29.30	-23	158,566	-0.01%
2021/12/09	884	29.66	188	29.70	30.10	696	152,589	0.46%	大買/大賣/鉅額交易
2021/12/08	56	28.03	111	28.40	28.65	-55	144,806	-0.04%	大賣/
2021/12/07	84	27.25	109	27.34	27.90	-25	139,757	-0.02%	大賣/
2021/12/06	20	26.00	20	25.90	26.20	0	135,361	0.00%
2021/12/03	3	25.25	26	25.75	25.15	-23	133,389	-0.02%
2021/12/02	29	24.85	25	25.04	25.00	4	131,359	0.00%
2021/12/01	23	25.13	24	25.38	25.85	-1	129,445	0.00%
2021/11/30	59	25.32	39	25.30	25.20	20	127,572	0.02%
2021/11/29	91	24.11	372	23.91	23.75	-281	124,348	-0.23%	大賣/鉅額交易
2021/11/26	136	26.24	70	26.30	25.85	66	119,821	0.06%	大買/
2021/11/25	95	28.69	57	28.54	28.70	38	113,469	0.03%
2021/11/24	20	26.79	88.9	27.55	28.35	-68.9	107,192	-0.06%
2021/11/23	629	26.35	47	26.44	25.80	582	101,841	0.57%	大買/鉅額交易
2021/11/22	123	27.11	89	26.89	26.40	34	98,347	0.03%	大買/
2021/11/19	79	27.74	86	27.50	27.20	-7	94,565	-0.01%
2021/11/18	141	28.54	136.5	28.47	28.30	4.5	91,015	0.00%	大買/大賣/
2021/11/17	97	28.63	93	28.38	29.25	4	87,888	0.00%
2021/11/16	67	28.18	97	28.52	28.00	-30	81,996	-0.04%
2021/11/15	79.3	26.06	55.7	26.10	26.75	23.6	71,339	0.03%
2021/11/12	102.2	26.09	75	26.20	26.40	27.2	68,470	0.04%	大買/
2021/11/11	246	26.64	89	26.92	27.10	157	63,481	0.25%	大買/鉅額交易
2021/11/10	78	25.01	87	25.26	25.75	-9	57,761	-0.02%
2021/11/09	106	23.90	107	24.17	24.95	-1	52,564	0.00%	大買/大賣/
2021/11/08	35	22.85	158	22.85	23.50	-123	47,885	-0.26%	大賣/鉅額交易
2021/11/05	13	21.26	119	21.36	21.60	-106	43,970	-0.24%	大賣/鉅額交易
2021/11/04	110	21.41	57	21.53	21.00	53	45,051	0.12%	大買/
2021/11/03	34	20.87	21	20.97	20.70	13	43,869	0.03%
2021/11/02	12	20.45	71	20.41	20.50	-59	42,033	-0.14%
2021/11/01	90	19.66	20	19.86	19.65	70	39,051	0.18%
2021/10/29	3	18.48	26	18.87	18.85	-23	37,220	-0.06%
2021/10/28	0	0.00	19	18.56	18.60	-19	36,898	-0.05%
2021/10/27	12	18.15	0	0.00	18.15	12	36,640	0.03%
2021/10/26	60	18.34	0	0.00	18.30	60	36,933	0.16%
2021/10/25	1	18.45	1	18.45	18.35	0	37,273	0.00%
2021/10/22	21	18.25	6.1	18.25	18.20	14.9	37,815	0.04%
2021/10/21	1	18.65	0	0.00	18.40	1	38,612	0.00%
2021/10/20	22	18.88	5	18.65	18.65	17	39,060	0.04%
2021/10/19	30	18.87	26	18.88	18.90	4	39,864	0.01%
2021/10/18	14	18.46	8.2	18.55	18.55	5.8	39,850	0.01%
2021/10/15	1	18.45	0	0.00	18.50	1	40,834	0.00%
2021/10/14	25	18.28	50	18.20	18.20	-25	41,232	-0.06%
2021/10/13	30	18.70	9	18.72	18.70	21	41,310	0.05%
2021/10/12	57	18.71	20	18.43	18.30	37	41,430	0.09%
2021/10/07	18	18.28	0	0.00	18.25	18	43,612	0.04%
2021/10/06	17	18.44	12	18.32	18.20	5	45,350	0.01%
2021/10/05	21	18.48	26.4	18.56	18.70	-5.4	46,385	-0.01%
2021/10/04	14	19.04	3	19.82	18.50	11	46,682	0.02%
2021/10/01	4	18.86	2	18.45	18.50	2	45,616	0.00%
2021/09/30	0	0.00	27	19.06	18.90	-27	46,679	-0.06%
2021/09/29	11	18.51	0	0.00	18.60	11	47,131	0.02%
2021/09/28	11	18.30	1	18.50	18.60	10	47,740	0.02%
2021/09/27	0	0.00	10	18.25	18.35	-10	48,343	-0.02%
2021/09/24	0	0.00	1	17.90	17.90	-1	50,002	0.00%
2021/09/23	0	0.00	8	17.55	17.65	-8	50,895	-0.02%
2021/09/22	5	17.15	0	0.00	17.15	5	52,750	0.01%
2021/09/16	5	17.35	0	0.00	17.35	5	57,256	0.01%
2021/09/15	5	17.40	1	17.35	17.35	4	59,561	0.01%
2021/09/14	15	17.70	0	0.00	17.50	15	62,382	0.02%
2021/09/13	0	0.00	3	17.70	17.70	-3	73,236	0.00%
2021/09/10	0	0.00	1	17.50	17.80	-1	80,826	0.00%
2021/09/09	11	17.31	0	0.00	17.30	11	82,756	0.01%
2021/09/08	1	17.75	21	17.85	17.80	-20	83,818	-0.02%
2021/09/07	10	17.90	0	0.00	17.90	10	85,646	0.01%
2021/09/06	68	17.77	2	17.78	17.70	66	87,128	0.08%
2021/09/03	74	18.18	65	18.20	18.20	9	89,262	0.01%
2021/09/02	15	18.60	11	18.55	18.45	4	91,633	0.00%
2021/09/01	36	18.89	3	19.10	18.85	33	94,140	0.04%
2021/08/31	23	19.19	20	19.25	19.20	3	98,050	0.00%
2021/08/30	2	19.13	7	19.14	19.00	-5	102,615	0.00%
2021/08/26	2	18.90	8	18.93	18.90	-6	114,921	-0.01%
2021/08/25	15	18.63	61	18.89	18.95	-46	116,884	-0.04%
2021/08/24	53	18.66	0	0.00	18.65	53	117,844	0.04%
2021/08/23	3	19.05	15	18.82	19.10	-12	118,241	-0.01%
2021/08/20	11	18.12	0	0.00	18.05	11	120,353	0.01%
2021/08/19	2	18.75	14	18.75	18.35	-12	123,086	-0.01%
2021/08/18	11	17.81	10	18.33	18.50	1	122,758	0.00%
2021/08/17	10	18.30	8	18.37	18.35	2	122,033	0.00%
2021/08/16	27	18.26	0	0.00	18.20	27	122,294	0.02%
2021/08/13	60	19.26	80	19.31	18.80	-20	122,098	-0.02%
2021/08/12	4	18.99	1	18.75	18.75	3	121,341	0.00%
2021/08/11	72	18.50	10	18.52	18.45	62	121,801	0.05%
2021/08/10	37	19.32	15	19.42	19.40	22	121,967	0.02%
2021/08/09	1	19.35	34.1	19.88	20.00	-33.1	120,625	-0.03%
2021/08/06	2	18.20	11	18.35	18.20	-9	120,024	-0.01%
2021/08/05	28	18.27	17	18.43	18.15	11	122,038	0.01%
2021/08/04	1	18.20	0	0.00	18.20	1	123,277	0.00%
2021/08/03	3	18.20	21	18.20	18.15	-18	125,381	-0.01%
2021/08/02	0	0.00	1	18.50	18.50	-1	126,728	0.00%
2021/07/30	58	18.49	1	18.50	18.25	57	128,275	0.04%
2021/07/29	4	18.75	23	18.61	18.95	-19	129,505	-0.01%
2021/07/28	62	18.35	0	0.00	18.50	62	130,901	0.05%
2021/07/27	35	19.25	29	19.31	18.90	6	133,244	0.00%
2021/07/26	31	18.93	2	18.80	18.80	29	133,790	0.02%
2021/07/23	6	18.81	55	18.86	19.10	-49	134,889	-0.04%
2021/07/22	19	18.17	26	18.35	18.00	-7	137,925	-0.01%
2021/07/21	74	18.68	5	18.20	18.10	69	139,472	0.05%
2021/07/20	11	18.62	1	18.80	18.65	10	140,025	0.01%
2021/07/19	3	19.02	3	19.22	19.20	0	142,805	0.00%
2021/07/16	55	19.15	2	19.50	19.10	53	149,363	0.04%
2021/07/15	36	19.21	28	19.39	19.55	8	152,466	0.01%
2021/07/14	50	18.26	2	18.58	18.50	48	152,523	0.03%
2021/07/13	87	18.99	40	18.93	18.70	47	153,671	0.03%
2021/07/12	72	19.93	6	19.96	19.70	66	152,816	0.04%
2021/07/09	71	20.13	0	0.00	20.10	71	152,497	0.05%
2021/07/08	7	20.36	0.2	20.60	20.55	6.8	155,389	0.00%
2021/07/07	24.2	21.00	25	20.89	20.75	-0.8	159,656	0.00%
2021/07/06	29	20.81	59	20.87	20.75	-30	159,274	-0.02%
2021/07/05	14	20.18	7	20.43	20.60	7	159,608	0.00%
2021/07/02	11.8	20.24	34	20.34	20.15	-22.2	159,522	-0.01%
2021/07/01	24	20.53	11.2	20.79	20.35	12.8	158,807	0.01%
2021/06/30	8	20.38	6	20.37	20.15	2	157,185	0.00%
2021/06/29	98	20.16	27.8	20.16	20.05	70.2	156,660	0.04%
2021/06/28	79	20.89	29	20.87	20.85	50	155,261	0.03%
2021/06/25	51	21.18	53	21.63	21.55	-2	154,111	0.00%
2021/06/24	1	21.30	8	20.95	20.95	-7	152,547	0.00%
2021/06/23	42	20.56	55	20.58	20.95	-13	150,628	-0.01%
2021/06/22	246	22.63	49	22.70	21.15	197	148,126	0.13%	大買/鉅額交易
2021/06/21	59	21.44	120	21.65	22.10	-61	137,962	-0.04%	大賣/
2021/06/18	23	20.32	20	20.47	20.10	3	131,151	0.00%
2021/06/17	11	19.71	5	19.97	20.30	6	131,122	0.00%
2021/06/16	53	20.02	12	19.83	19.65	41	130,451	0.03%
2021/06/15	30	20.12	17	20.37	20.10	13	129,022	0.01%
2021/06/11	15	20.33	124	20.56	20.20	-109	128,197	-0.09%	大賣/鉅額交易
2021/06/10	28	20.07	60	20.28	20.70	-32	127,350	-0.03%
2021/06/09	47	20.61	33.5	20.50	20.35	13.5	125,152	0.01%
2021/06/08	86	21.43	87	21.44	21.45	-1	123,106	0.00%
2021/06/07	183	21.47	48	20.90	20.35	135	119,378	0.11%	大買/鉅額交易
2021/06/04	153.8	21.80	786	21.96	21.50	-632.2	114,946	-0.55%	大買/大賣/鉅額交易
2021/06/03	4	20.00	19.2	20.04	20.05	-15.2	105,016	-0.01%
2021/06/02	35	17.98	30	17.99	18.25	5	104,032	0.00%
2021/06/01	7	17.06	20	17.81	18.00	-13	102,455	-0.01%
2021/05/31	33	17.38	13	17.23	17.00	20	101,943	0.02%
2021/05/28	35	17.60	19	17.80	17.40	16	102,212	0.02%
2021/05/27	31	16.52	109	16.68	17.15	-78	101,426	-0.08%	大賣/
2021/05/26	4	15.49	21.2	15.37	15.60	-17.2	103,132	-0.02%
2021/05/25	7	15.07	2	15.05	15.20	5	106,981	0.00%
2021/05/24	15	15.27	16	15.46	15.25	-1	108,044	0.00%
2021/05/21	4	15.08	0	0.00	15.20	4	110,583	0.00%
2021/05/20	9	15.18	34	15.05	14.85	-25	111,913	-0.02%
2021/05/19	13	14.72	49.1	15.08	15.30	-36.1	111,530	-0.03%
2021/05/18	29	14.23	9	14.39	14.45	20	110,577	0.02%
2021/05/17	5	13.73	13	13.40	13.15	-8	109,777	-0.01%
2021/05/14	48	14.92	7	14.58	14.60	41	108,975	0.04%
2021/05/13	35	14.39	36	14.46	14.70	-1	107,947	0.00%
2021/05/12	54	15.49	12	15.58	15.25	42	105,731	0.04%
2021/05/11	56	17.36	87	17.62	16.90	-31	104,281	-0.03%
2021/05/10	22	17.47	36	17.29	17.50	-14	102,378	-0.01%
2021/05/07	52	15.99	31	16.22	16.65	21	101,205	0.02%
2021/05/06	37	16.71	1	16.45	16.45	36	100,146	0.04%
2021/05/05	49	16.87	26	16.89	16.80	23	99,234	0.02%
2021/05/04	71.5	17.54	67	17.28	17.15	4.5	97,487	0.00%
2021/05/03	50	18.28	32	18.42	17.95	18	94,528	0.02%
2021/04/29	30	19.12	36	19.14	18.90	-6	93,081	-0.01%
2021/04/28	40	19.94	20	19.82	19.45	20	91,449	0.02%
2021/04/27	11	19.45	8	19.21	19.30	3	87,792	0.00%
2021/04/26	18.5	18.76	35	18.93	18.90	-16.5	85,824	-0.02%
2021/04/23	86	18.83	59	19.17	18.70	27	84,547	0.03%
2021/04/22	72	19.75	44	19.90	19.30	28	81,802	0.03%
2021/04/21	59	18.79	49	18.71	19.05	10	74,928	0.01%
2021/04/20	13	17.76	37	17.70	17.80	-24	71,346	-0.03%
2021/04/19	53	17.96	82	17.89	18.05	-29	70,459	-0.04%
2021/04/16	18	16.94	23	17.03	17.15	-5	67,941	-0.01%
2021/04/15	28	17.14	17	17.19	17.05	11	66,944	0.02%
2021/04/14	198	17.62	144	17.51	17.00	54	66,245	0.08%	大買/大賣/
2021/04/13	105	16.82	121.1	17.31	17.45	-16.1	62,734	-0.03%	大買/大賣/
2021/04/12	6	15.92	28	16.11	16.20	-22	57,680	-0.04%
2021/04/09	38	15.99	27	16.12	15.80	11	57,093	0.02%
2021/04/08	0	0.00	1	15.95	15.95	-1	56,070	0.00%
2021/04/07	5	15.65	3	15.63	15.65	2	55,658	0.00%
2021/04/06	11	15.60	15	15.67	15.60	-4	56,202	-0.01%
2021/04/01	11	15.70	10	15.85	15.75	1	56,549	0.00%
2021/03/31	11	15.57	0	0.00	15.70	11	56,273	0.02%
2021/03/30	20	15.65	22	15.90	15.50	-2	56,115	0.00%
2021/03/29	42	16.01	25	15.95	15.90	17	56,481	0.03%
2021/03/26	18	15.72	12	15.53	15.80	6	57,154	0.01%
2021/03/25	12	15.09	29	15.22	15.35	-17	58,113	-0.03%
2021/03/24	26	15.34	42	15.24	15.30	-16	58,920	-0.03%
2021/03/23	47	15.83	23	15.79	15.60	24	58,569	0.04%
2021/03/22	65	16.22	54	16.30	16.20	11	58,611	0.02%
2021/03/19	18	15.84	85	15.78	16.00	-67	59,825	-0.11%
2021/03/18	18	15.69	59.1	15.72	15.70	-41.1	59,692	-0.07%
2021/03/17	42	15.82	13	15.79	15.80	29	59,603	0.05%
2021/03/16	2,105	15.89	25	15.85	15.80	2,080	59,039	3.52%	大買/鉅額交易
2021/03/15	36	15.49	0	0.00	15.45	36	57,676	0.06%
2021/03/12	12	15.47	27	15.43	15.45	-15	57,626	-0.03%
2021/03/11	5	15.30	33	15.20	15.30	-28	57,376	-0.05%
2021/03/10	36	15.01	3	14.90	14.95	33	57,385	0.06%
2021/03/09	26	15.10	76	15.02	15.35	-50	57,915	-0.09%
2021/03/08	39	14.76	15	14.70	14.65	24	57,848	0.04%
2021/03/05	19	14.88	30	14.75	14.80	-11	57,840	-0.02%
2021/03/04	39	15.24	42	15.26	15.10	-3	61,618	0.00%
2021/03/03	61	14.93	15	15.02	15.20	46	61,623	0.07%
2021/03/02	108	15.87	111	15.87	15.15	-3	61,033	0.00%	大買/大賣/
2021/02/26	168	16.01	156	15.98	15.80	12	60,306	0.02%	大買/大賣/
2021/02/25	132	15.46	217	15.45	15.85	-85	55,988	-0.15%	大買/大賣/
2021/02/24	43	14.81	13	14.59	14.55	30	52,065	0.06%
2021/02/23	108	15.05	44	15.25	14.80	64	50,809	0.13%	大買/
2021/02/22	33	14.17	77	14.11	14.35	-44	48,231	-0.09%
2021/02/19	4	13.35	0	0.00	13.40	4	47,586	0.01%
2021/02/18	10	13.20	24	13.29	13.30	-14	47,991	-0.03%
2021/02/17	9	13.16	70	13.16	13.15	-61	47,859	-0.13%
2021/02/05	10	13.00	5	13.00	12.95	5	47,450	0.01%
2021/02/04	0	0.00	21	12.80	12.75	-21	47,339	-0.04%
2021/02/03	21	12.70	1	12.65	12.60	20	49,575	0.04%
2021/02/02	0	0.00	0.1	12.65	12.65	-0.1	50,313	0.00%
2021/01/29	19	12.82	0	0.00	12.55	19	49,937	0.04%
2021/01/28	0	0.00	4	12.81	12.90	-4	49,578	-0.01%
2021/01/27	3	12.60	3	12.63	12.50	0	48,920	0.00%
2021/01/26	2	12.20	0	0.00	12.15	2	48,187	0.00%
2021/01/22	0	0.00	5	12.15	12.20	-5	48,029	-0.01%
2021/01/21	0	0.00	10	12.05	12.05	-10	48,001	-0.02%
2021/01/20	23	12.02	0	0.00	12.10	23	48,045	0.05%
2021/01/19	2	12.35	1	12.40	12.40	1	47,726	0.00%
2021/01/18	1	12.45	0	0.00	12.50	1	47,855	0.00%
2021/01/15	112	12.38	126	12.21	12.20	-14	47,671	-0.03%	大買/大賣/
2021/01/13	2	12.60	0	0.00	12.60	2	47,039	0.00%
2021/01/12	6	12.65	5	12.60	12.55	1	46,947	0.00%
2021/01/11	1	12.75	6	12.80	12.75	-5	46,637	-0.01%
2021/01/08	2	12.75	12.1	12.82	12.90	-10.1	46,466	-0.02%
2021/01/07	4	12.75	30	12.75	12.70	-26	46,276	-0.06%
2021/01/06	12	12.96	10	12.95	12.95	2	46,001	0.00%
2021/01/05	4	12.89	0	0.00	12.95	4	45,806	0.01%
2021/01/04	3	13.00	9	13.08	13.05	-6	45,562	-0.01%
2020/12/31	60	13.15	40	13.15	13.15	20	44,825	0.04%
2020/12/30	8	13.22	4	13.30	13.40	4	44,502	0.01%
2020/12/29	20	13.45	6	13.60	13.65	14	44,069	0.03%
2020/12/28	15	13.38	2	13.25	13.25	13	43,333	0.03%
2020/12/25	11	13.10	3	13.10	13.10	8	42,666	0.02%
2020/12/24	9	13.22	2	13.05	13.15	7	42,330	0.02%
2020/12/23	24	12.68	121	12.69	13.05	-97	41,916	-0.23%	大賣/
2020/12/22	69	13.46	20	13.26	13.15	49	40,480	0.12%
2020/12/21	72	14.16	8	14.20	14.10	64	38,980	0.16%
2020/12/18	10	14.05	110	13.65	13.90	-100	37,616	-0.27%	大賣/
2020/12/17	2	13.80	0.1	13.80	13.85	1.9	36,486	0.01%
2020/12/16	12	14.05	0	0.00	13.85	12	36,077	0.03%
2020/12/15	13	14.43	2	13.90	13.70	11	35,193	0.03%
2020/12/14	2	13.18	1	13.40	13.40	1	31,911	0.00%
2020/12/11	1	13.20	0.3	13.15	13.15	0.7	31,245	0.00%
2020/12/10	1	13.30	0	0.00	13.45	1	30,798	0.00%
2020/12/08	0.3	13.30	6.4	13.39	13.30	-6.1	30,470	-0.02%
2020/12/07	2	13.30	16	13.24	13.25	-14	30,268	-0.05%
2020/12/04	10	13.35	0	0.00	13.30	10	29,885	0.03%
2020/12/03	100	13.60	120	13.60	13.50	-20	29,943	-0.07%	大賣/
2020/12/02	20	13.35	24	13.20	13.30	-4	29,508	-0.01%
2020/12/01	71	12.91	5	12.87	12.95	66	28,418	0.23%
2020/11/30	0	0.00	16	12.94	12.65	-16	28,079	-0.06%
2020/11/27	45	12.97	2	12.80	12.90	43	23,704	0.18%
2020/11/26	13	13.24	25	13.26	13.25	-12	22,868	-0.05%
2020/11/25	54	12.94	103	13.20	13.25	-49	22,762	-0.22%	大賣/
2020/11/24	39	12.76	8	12.89	12.70	31	21,069	0.15%
2020/11/23	184	12.56	18.1	12.59	12.60	165.9	20,561	0.81%	大買/鉅額交易
2020/11/20	5	12.55	12	12.55	12.60	-7	20,404	-0.03%
2020/11/19	30	12.58	8	12.57	12.60	22	20,610	0.11%
2020/11/18	35	12.41	4	12.48	12.40	31	20,009	0.15%
2020/11/17	0	0.00	25	12.04	12.10	-25	18,892	-0.13%
2020/11/16	20	11.83	1	11.85	11.75	19	18,370	0.10%
2020/11/12	2	11.90	85	11.97	11.90	-83	18,149	-0.46%
2020/11/11	13	11.90	80	11.72	12.10	-67	17,963	-0.37%
2020/11/10	0	0.00	11.1	12.15	12.15	-11.1	15,759	-0.07%
2020/11/06	1	11.00	1	11.05	11.00	0	14,981	0.00%
2020/11/04	10	11.05	10	11.15	11.10	0	15,357	0.00%
2020/11/03	0	0.00	30	10.90	10.95	-30	15,537	-0.19%
2020/11/02	45	10.75	20	10.80	10.80	25	15,653	0.16%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/29	5	10.75	0	0.00	10.85	5	15,713	0.03%
2020/10/26	1	11.15	5	11.15	11.15	-4	15,637	-0.03%
2020/10/22	12	10.62	0	0.00	10.60	12	15,459	0.08%
2020/10/16	21	10.67	0	0.00	10.60	21	15,526	0.14%
2020/10/13	2	10.60	0	0.00	10.65	2	15,464	0.01%
2020/10/12	1	10.70	0	0.00	10.75	1	15,549	0.01%
2020/10/08	70	10.75	0	0.00	10.75	70	15,586	0.45%
2020/10/06	0	0.00	1	10.85	10.85	-1	15,708	-0.01%
2020/09/29	10	10.90	0	0.00	10.75	10	16,143	0.06%
2020/09/28	5	10.95	0	0.00	10.95	5	16,559	0.03%
2020/09/24	15	10.74	0	0.00	10.65	15	16,575	0.09%
2020/09/23	8	10.89	0	0.00	10.90	8	16,374	0.05%
2020/09/22	10	11.00	0	0.00	10.95	10	16,360	0.06%
2020/09/21	1	11.20	0	0.00	11.20	1	16,260	0.01%
2020/09/18	5	11.30	0	0.00	11.30	5	16,366	0.03%
2020/09/16	1	11.30	0	0.00	11.30	1	16,435	0.01%
2020/09/14	21	11.40	21	11.48	11.35	0	16,565	0.00%
2020/09/11	20	11.33	20	11.38	11.45	0	16,497	0.00%
2020/09/08	0	0.00	60	11.70	11.85	-60	16,573	-0.36%
2020/09/07	0	0.00	77	11.59	11.65	-77	16,268	-0.47%
2020/08/31	0	0.00	19	11.61	11.50	-19	17,715	-0.11%
2020/08/28	10	11.45	0	0.00	11.45	10	17,340	0.06%
2020/08/27	0	0.00	1	11.30	11.30	-1	17,286	-0.01%
2020/08/26	4	11.45	0	0.00	11.50	4	17,307	0.02%
2020/08/25	0	0.00	71	11.43	11.40	-71	17,306	-0.41%
2020/08/24	2	11.10	0	0.00	11.10	2	17,370	0.01%
2020/08/19	20	11.15	0	0.00	11.10	20	17,946	0.11%
2020/08/18	0	0.00	1	11.35	11.30	-1	17,915	-0.01%
2020/08/17	0	0.00	3	11.50	11.45	-3	17,922	-0.02%
2020/08/14	20	11.20	1.4	11.24	11.20	18.6	17,749	0.10%
2020/08/13	0	0.00	10	11.15	11.10	-10	18,026	-0.06%
2020/08/12	2	11.00	0	0.00	11.10	2	18,293	0.01%
2020/08/11	10	10.95	0	0.00	10.95	10	18,343	0.05%
2020/08/10	0	0.00	3	11.10	11.10	-3	18,415	-0.02%
2020/08/07	0	0.00	10	10.85	10.70	-10	18,207	-0.05%
2020/08/06	2	10.58	3	10.75	10.60	-1	17,949	-0.01%
2020/08/03	22	10.53	0	0.00	10.45	22	18,439	0.12%
2020/07/31	0	0.00	18	10.80	10.85	-18	18,351	-0.10%
2020/07/29	0	0.00	10	10.75	10.60	-10	18,803	-0.05%
2020/07/28	5	10.39	0	0.00	10.30	5	19,144	0.03%
2020/07/27	31	10.74	2	10.75	10.70	29	19,766	0.15%
2020/07/23	6	11.10	0	0.00	11.10	6	21,578	0.03%
2020/07/22	3	11.20	0	0.00	11.15	3	21,726	0.01%
2020/07/21	0	0.00	2	11.20	11.20	-2	21,829	-0.01%
2020/07/20	0	0.00	2	11.25	11.25	-2	21,901	-0.01%
2020/07/17	0	0.00	2	11.20	11.20	-2	22,090	-0.01%
2020/07/16	38	11.25	0	0.00	11.25	38	22,314	0.17%
2020/07/15	10	11.10	6.1	11.10	11.10	3.9	22,392	0.02%
2020/07/14	1	11.10	0	0.00	11.10	1	22,691	0.00%
2020/07/13	5	11.15	0	0.00	11.20	5	22,870	0.02%
2020/07/10	10	11.20	3	11.20	11.20	7	23,234	0.03%
2020/07/09	8	11.30	0	0.00	11.25	8	23,327	0.03%
2020/07/08	22	11.79	6	11.54	11.55	16	23,283	0.07%
2020/07/07	29	11.40	0	0.00	11.70	29	23,275	0.12%
2020/07/06	12	11.30	0	0.00	11.30	12	23,849	0.05%
2020/07/01	10	11.20	0	0.00	11.30	10	24,565	0.04%
2020/06/29	2	11.15	1	11.15	11.15	1	24,826	0.00%
2020/06/24	4	11.30	0	0.00	11.40	4	24,994	0.02%
2020/06/23	2	11.23	0	0.00	11.25	2	25,309	0.01%
2020/06/22	0	0.00	10	11.35	11.25	-10	25,571	-0.04%
2020/06/19	2	11.35	5	11.35	11.30	-3	26,292	-0.01%
2020/06/17	0	0.00	10	11.50	11.50	-10	27,015	-0.04%
2020/06/16	25	11.45	0	0.00	11.55	25	27,465	0.09%
2020/06/15	1	11.40	12	11.30	11.25	-11	27,906	-0.04%
2020/06/12	1	11.30	0	0.00	11.50	1	28,417	0.00%
2020/06/11	12	11.87	33	11.95	11.80	-21	28,616	-0.07%
2020/06/10	11	12.10	11	12.15	12.20	0	28,418	0.00%
2020/06/09	8	12.23	10	12.15	12.20	-2	28,646	-0.01%
2020/06/08	8	12.24	10	12.20	12.30	-2	28,746	-0.01%
2020/06/05	39	11.91	35	12.13	12.10	4	28,330	0.01%
2020/06/04	0	0.00	4	11.41	11.40	-4	27,321	-0.01%
2020/06/03	1	11.20	57	11.25	11.25	-56	27,186	-0.21%
2020/06/02	16	11.15	1	11.10	11.15	15	27,131	0.06%
2020/05/29	3	11.10	0	0.00	11.00	3	27,095	0.01%
2020/05/28	55	11.48	15	11.25	11.25	40	26,715	0.15%
2020/05/27	32	11.39	54	11.30	11.40	-22	26,748	-0.08%
2020/05/26	4	11.20	0	0.00	11.20	4	26,544	0.02%
2020/05/25	1	11.15	0	0.00	11.15	1	26,456	0.00%
2020/05/22	5	11.03	0	0.00	11.00	5	26,397	0.02%
2020/05/21	3	11.15	4	11.18	11.25	-1	26,403	0.00%
2020/05/20	16	11.19	22	11.22	11.05	-6	26,256	-0.02%
2020/05/19	1	11.10	1	11.25	11.10	0	25,860	0.00%
2020/05/18	1	10.70	0	0.00	10.85	1	25,569	0.00%
2020/05/15	0	0.00	0.7	10.85	10.80	-0.7	25,474	0.00%
2020/05/14	0	0.00	15	11.00	11.00	-15	25,376	-0.06%
2020/05/06	2.1	10.99	0	0.00	10.80	2.1	25,002	0.01%
2020/05/04	10	11.15	11	10.96	11.15	-1	24,832	0.00%
2020/04/30	25	11.51	1	11.55	11.50	24	24,594	0.10%
2020/04/29	35	11.16	106	11.22	11.30	-71	24,074	-0.29%	大賣/
2020/04/28	75	10.59	20.3	10.60	10.55	54.7	22,937	0.24%
2020/04/27	10	10.00	4	10.10	10.15	6	22,923	0.03%
2020/04/23	8	10.08	0	0.00	10.00	8	22,560	0.04%
2020/04/21	18	10.03	40	10.05	10.00	-22	22,493	-0.10%
2020/04/20	15	10.25	0	0.00	10.20	15	22,493	0.07%
2020/04/17	14	10.39	56	10.40	10.30	-42	22,437	-0.19%
2020/04/16	20	10.38	0	0.00	10.40	20	22,086	0.09%
2020/04/15	14	10.59	2	10.53	10.65	12	21,916	0.05%
2020/04/14	25	10.23	11	10.21	10.25	14	21,494	0.07%
2020/04/13	11	10.15	0	0.00	10.15	11	21,246	0.05%
2020/04/10	11	10.20	44	10.20	10.25	-33	21,104	-0.16%
2020/04/09	62	10.24	10	9.67	10.35	52	20,725	0.25%
2020/04/08	10	9.30	11	9.44	9.52	-1	19,722	-0.01%
2020/04/06	15	8.89	0	0.00	9.02	15	19,005	0.08%
2020/04/01	1	8.83	0	0.00	9.04	1	18,715	0.01%
2020/03/31	8	8.94	0	0.00	8.89	8	18,567	0.04%
2020/03/30	0	0.00	20.5	8.91	9.00	-20.5	18,261	-0.11%
2020/03/27	18	9.24	15	9.35	9.10	3	17,921	0.02%
2020/03/26	15	9.10	2	8.95	9.11	13	17,529	0.07%
2020/03/25	72	9.18	22	8.84	9.26	50	17,413	0.29%
2020/03/24	10	8.74	0	0.00	8.63	10	16,655	0.06%
2020/03/23	0	0.00	5	8.10	8.10	-5	16,114	-0.03%
2020/03/20	20	7.97	0	0.00	7.91	20	15,830	0.13%
2020/03/19	16	7.77	0	0.00	7.70	16	15,104	0.11%
2020/03/18	22	8.88	1	8.91	8.55	21	14,442	0.15%
2020/03/17	15	9.58	3	9.63	9.45	12	13,649	0.09%
2020/03/16	5	10.10	0	0.00	10.05	5	13,257	0.04%
2020/03/13	7	10.36	4	10.45	10.75	3	12,898	0.02%
2020/03/12	24	11.37	2	11.55	11.30	22	12,383	0.18%
2020/03/10	3.6	11.54	0	0.00	11.70	3.6	11,748	0.03%
2020/03/09	8	11.60	0	0.00	11.50	8	11,531	0.07%
2020/03/06	5	11.75	0	0.00	11.75	5	11,267	0.04%
2020/03/05	25	12.05	2	12.08	12.05	23	11,012	0.21%
2020/03/04	25	11.68	0	0.00	11.85	25	10,835	0.23%
2020/03/02	1	11.65	2	11.65	11.60	-1	10,441	-0.01%
2020/02/27	3	11.90	0	0.00	12.05	3	10,389	0.03%
2020/02/26	0	0.00	35	12.09	12.10	-35	10,067	-0.35%
2020/02/25	1	12.05	46	12.12	12.10	-45	10,016	-0.45%
2020/02/24	5	12.10	50	12.10	12.10	-45	9,943	-0.45%
2020/02/20	5	12.53	0	0.00	12.55	5	9,776	0.05%
2020/02/19	1	12.60	0	0.00	12.65	1	9,724	0.01%
2020/02/17	3	12.22	3	12.30	12.30	0	9,558	0.00%
2020/02/14	1	12.50	0	0.00	12.50	1	9,517	0.01%
2020/02/13	1	12.70	2	12.70	12.70	-1	9,379	-0.01%
2020/02/11	1	12.30	0	0.00	12.25	1	9,093	0.01%
2020/02/07	15	12.42	0	0.00	12.25	15	8,901	0.17%
2020/02/06	12	12.42	20	12.45	12.50	-8	8,858	-0.09%
2020/02/05	10	12.15	0	0.00	12.20	10	8,620	0.12%
2020/02/04	0	0.00	100	11.90	12.10	-100	8,492	-1.18%
2020/02/03	108	11.70	0.7	12.00	11.85	107.3	8,284	1.29%	大買/鉅額交易
2020/01/31	4	12.23	0	0.00	12.20	4	7,924	0.05%
2020/01/30	25.5	12.34	11	12.35	12.25	14.5	7,677	0.19%
2020/01/17	0	0.00	1	13.60	13.60	-1	6,950	-0.01%
2020/01/16	1	13.60	0	0.00	13.60	1	6,987	0.01%
2020/01/15	8	13.51	0	0.00	13.50	8	7,037	0.11%
2020/01/06	0	0.00	2	13.70	13.70	-2	6,672	-0.03%
2019/12/25	0	0.00	1	13.80	13.80	-1	6,794	-0.01%
2019/12/23	1	13.70	0	0.00	13.85	1	6,832	0.01%
2019/12/20	2	13.75	0	0.00	13.70	2	6,798	0.03%
2019/12/19	1	13.80	0	0.00	13.80	1	6,525	0.02%
2019/12/18	0	0.00	3	13.80	13.85	-3	6,426	-0.05%
2019/12/17	0	0.00	0.6	13.85	13.85	-0.6	6,380	-0.01%
2019/12/11	5	13.78	0	0.00	13.75	5	6,393	0.08%
2019/11/25	1	13.90	0	0.00	13.90	1	7,841	0.01%
2019/11/19	0	0.00	50	14.15	14.15	-50	8,003	-0.62%
2019/11/12	0.9	14.35	0	0.00	14.45	0.9	8,272	0.01%
2019/11/08	1	14.30	0	0.00	14.35	1	8,347	0.01%
2019/11/05	0	0.00	20	14.28	14.30	-20	8,921	-0.22%
2019/11/04	10	14.15	0	0.00	14.25	10	9,059	0.11%
2019/11/01	10	14.15	0	0.00	14.20	10	9,182	0.11%
2019/10/28	20	14.18	1	14.25	14.25	19	9,682	0.20%
2019/10/25	20	14.28	0	0.00	14.30	20	9,725	0.21%
2019/10/24	5	14.25	60.5	14.32	14.35	-55.5	9,850	-0.56%
2019/10/23	23	14.21	1	14.30	14.25	22	9,949	0.22%
2019/10/22	10	14.25	0	0.00	14.30	10	9,932	0.10%
2019/10/21	10	14.30	20	14.35	14.30	-10	10,032	-0.10%
2019/10/18	10	14.20	0.4	14.15	14.20	9.6	10,078	0.10%
2019/10/16	10	14.05	3	14.05	14.10	7	10,112	0.07%
2019/10/15	0.7	13.95	0	0.00	13.95	0.7	10,003	0.01%
2019/10/08	0.9	13.90	26	13.90	13.90	-25.1	10,027	-0.25%
2019/10/07	0.3	13.85	0	0.00	13.85	0.3	10,174	0.00%
2019/10/03	1	13.70	0	0.00	13.75	1	10,475	0.01%
2019/09/19	2	13.75	0	0.00	13.75	2	12,262	0.02%
2019/09/18	0	0.00	1	13.75	13.75	-1	12,899	-0.01%
2019/09/12	0	0.00	10	13.85	13.80	-10	14,334	-0.07%
2019/09/10	0	0.00	5	13.65	13.65	-5	14,328	-0.03%
2019/09/09	17	13.69	1	13.65	13.60	16	14,343	0.11%
2019/09/06	3	13.75	20	13.75	13.75	-17	14,317	-0.12%
2019/09/05	20	13.55	3.9	13.76	13.75	16.1	14,204	0.11%
2019/09/04	3	14.10	0.9	14.25	14.25	2.1	13,617	0.02%
2019/09/03	0	0.00	2	14.20	14.10	-2	13,267	-0.02%
2019/09/02	25	14.15	12	14.10	14.15	13	13,201	0.10%
2019/08/29	10	14.00	0	0.00	14.05	10	13,188	0.08%
2019/08/26	2	13.90	0	0.00	13.85	2	13,141	0.02%
2019/08/19	1	14.00	0	0.00	14.00	1	13,246	0.01%
2019/08/13	10	13.90	0	0.00	13.85	10	13,037	0.08%
2019/08/12	0	0.00	15	13.95	14.15	-15	12,929	-0.12%
2019/08/07	3	13.87	0	0.00	13.80	3	12,579	0.02%
2019/08/06	15	13.75	0	0.00	13.85	15	12,548	0.12%
2019/08/05	5	13.95	0	0.00	14.00	5	12,371	0.04%
2019/08/01	2	14.45	0	0.00	14.40	2	12,213	0.02%
2019/07/26	1	14.55	0	0.00	14.55	1	12,082	0.01%
2019/07/25	2	14.65	0	0.00	14.60	2	12,022	0.02%
2019/07/23	0	0.00	3	14.70	14.70	-3	11,890	-0.03%
2019/07/18	4	14.80	0	0.00	14.80	4	11,535	0.03%
2019/07/15	0	0.00	10	15.00	14.90	-10	11,415	-0.09%
2019/07/12	0	15.00	0	0.00	15.05	0	11,560	0.00%
2019/07/11	1	14.90	0	0.00	15.00	1	11,623	0.01%
2019/07/09	3	14.90	0	0.00	14.95	3	11,816	0.03%
2019/07/08	1	14.95	10	15.00	14.90	-9	12,107	-0.07%
2019/07/05	0.4	14.85	0	0.00	14.85	0.4	11,915	0.00%
2019/07/04	7	14.84	2	14.85	14.90	5	11,930	0.04%
2019/07/03	5	14.90	0	0.00	14.95	5	11,763	0.04%
2019/07/01	4	14.89	2	14.90	14.90	2	11,784	0.02%
2019/06/26	10	15.00	2.3	15.04	15.05	7.7	11,222	0.07%
2019/06/25	2	14.98	0	0.00	15.05	2	11,209	0.02%
2019/06/24	15	14.90	35	14.90	14.85	-20	10,705	-0.19%
2019/06/21	79	15.13	0	0.00	15.00	79	10,147	0.78%
2019/06/20	0	0.00	55	15.60	15.60	-55	9,510	-0.58%
2019/06/17	1	15.15	0	0.00	15.00	1	9,443	0.01%
2019/06/14	20	15.24	0	0.00	15.10	20	9,415	0.21%
2019/06/13	35	15.35	0	0.00	15.35	35	9,300	0.38%
2019/06/06	0	0.00	2	15.38	15.45	-2	9,533	-0.02%
2019/06/05	0	0.00	1	15.20	15.30	-1	9,421	-0.01%
2019/06/03	1	15.15	0	0.00	15.15	1	9,263	0.01%
2019/05/16	0	0.00	1	15.05	14.95	-1	10,091	-0.01%
2019/05/09	12	14.91	100	14.95	14.90	-88	10,735	-0.82%
2019/05/08	2	15.05	0	0.00	15.05	2	11,704	0.02%
2019/05/07	4	15.10	0	0.00	15.15	4	11,697	0.03%
2019/04/29	2	15.20	0	0.00	15.20	2	12,350	0.02%
2019/04/25	2	15.10	0	0.00	15.20	2	12,439	0.02%
2019/04/24	77	15.20	0	0.00	15.15	77	12,512	0.62%
2019/04/18	5	15.40	9	15.40	15.35	-4	12,863	-0.03%
2019/04/17	0	0.00	5	15.70	15.70	-5	12,721	-0.04%
2019/04/16	3	15.75	0	0.00	15.70	3	12,625	0.02%
2019/04/15	6	15.80	6	15.83	15.85	0	12,472	0.00%
2019/04/02	2	15.05	0	0.00	15.05	2	11,540	0.02%
2019/03/29	2	14.95	0	0.00	15.10	2	11,773	0.02%
2019/03/27	3	14.97	0	0.00	14.95	3	11,835	0.03%
2019/03/26	2	15.05	0	0.00	15.15	2	12,173	0.02%
2019/03/19	0	0.00	0.9	15.20	15.30	-0.9	12,529	-0.01%
2019/03/14	5	15.23	0	0.00	15.25	5	12,645	0.04%
2019/03/13	5	15.33	0	0.00	15.35	5	12,726	0.04%
2019/03/12	0	0.00	5	15.40	15.45	-5	12,768	-0.04%
2019/03/11	1	15.25	6	15.25	15.20	-5	12,868	-0.04%
2019/03/08	0	0.00	10	15.35	15.35	-10	13,202	-0.08%
2019/03/06	0	0.00	1	15.45	15.35	-1	14,066	-0.01%
2019/03/04	0	0.00	1	15.60	15.55	-1	15,709	-0.01%
2019/02/27	0	0.00	25	15.54	15.45	-25	15,633	-0.16%
2019/02/25	2	15.10	14	15.10	15.10	-12	14,795	-0.08%
2019/02/22	1	15.05	0	0.00	15.05	1	14,782	0.01%
2019/02/15	0.9	14.90	0	0.00	14.90	0.9	14,807	0.01%
2019/02/14	0	0.00	6	15.00	14.80	-6	14,734	-0.04%
2019/02/13	2	15.03	1	15.05	14.95	1	14,645	0.01%
2019/02/11	13	15.00	4	15.15	15.00	9	14,406	0.06%
2019/01/30	0	0.00	4	14.96	14.90	-4	14,115	-0.03%
2019/01/29	0	0.00	40.5	14.76	15.00	-40.5	13,868	-0.29%
2019/01/28	0	0.00	3	14.85	14.80	-3	12,726	-0.02%
2019/01/24	6	14.78	0	0.00	14.80	6	12,589	0.05%
2019/01/23	38	14.71	0.8	14.70	14.65	37.2	12,543	0.30%
2019/01/22	4	14.86	0.1	14.90	14.85	3.9	12,380	0.03%
2019/01/21	0	0.00	0.5	15.10	15.10	-0.5	12,160	0.00%
2019/01/09	3	15.68	0	0.00	15.70	3	11,224	0.03%
2019/01/07	2	15.65	0	0.00	15.65	2	11,158	0.02%
2019/01/04	5	15.55	3	15.55	15.50	2	11,139	0.02%
2019/01/03	0	0.00	2	15.70	15.55	-2	11,315	-0.02%
2019/01/02	10	15.80	7	15.70	15.70	3	11,228	0.03%
2018/12/28	3	15.80	0	0.00	15.80	3	11,148	0.03%
2018/12/26	5	15.90	15	16.05	15.80	-10	11,141	-0.09%
2018/12/25	10	15.98	1	16.00	15.95	9	11,122	0.08%
2018/12/24	4	16.10	8	16.00	16.15	-4	11,157	-0.04%
2018/12/22	3	16.00	84	16.01	16.05	-81	10,965	-0.74%
2018/12/21	0	0.00	16	15.87	15.85	-16	10,756	-0.15%
2018/12/20	3	15.95	65	16.02	16.00	-62	10,561	-0.59%
2018/12/19	1	15.95	105	16.00	16.00	-104	10,409	-1.00%	大賣/鉅額交易
2018/12/18	0	0.00	1	16.00	15.65	-1	9,977	-0.01%
2018/12/17	2	15.88	79	15.88	15.85	-77	9,825	-0.78%
2018/12/13	0	0.00	60	15.60	15.65	-60	9,361	-0.64%
2018/12/12	4	15.50	0	0.00	15.50	4	9,239	0.04%
2018/12/11	3	15.50	22	15.57	15.55	-19	9,186	-0.21%
2018/12/10	0	0.00	11	15.36	15.45	-11	9,114	-0.12%
2018/12/07	2	15.55	60	15.55	15.55	-58	9,084	-0.64%
2018/12/06	1	15.40	0	0.00	15.45	1	9,098	0.01%
2018/12/04	0	0.00	11	15.75	15.75	-11	9,136	-0.12%
2018/11/30	2	16.15	4	16.20	16.10	-2	8,769	-0.02%
2018/11/29	5	16.30	5	16.00	16.15	0	8,586	0.00%
2018/11/28	0	0.00	19	15.91	16.05	-19	7,939	-0.24%
2018/11/27	267	15.18	0	0.00	15.30	267	6,495	4.11%	大買/鉅額交易
2018/11/26	16	15.22	10	14.90	14.95	6	6,162	0.10%
2018/11/22	5	14.75	0	0.00	14.70	5	6,112	0.08%
2018/11/21	0	0.00	1	14.65	14.85	-1	6,184	-0.02%
2018/11/19	0.7	14.75	0	0.00	14.80	0.7	6,151	0.01%
2018/11/14	2	14.80	2	14.80	14.80	0	6,623	0.00%
2018/11/13	0	0.00	1	14.35	14.50	-1	6,450	-0.02%
2018/11/12	0	0.00	5	14.70	14.60	-5	6,417	-0.08%
2018/11/08	2	14.50	0	0.00	14.50	2	6,450	0.03%
2018/11/01	2	14.05	0	0.00	14.05	2	6,323	0.03%
2018/10/30	0.3	13.95	0	0.00	13.95	0.3	6,237	0.00%
2018/10/18	0	0.00	5	14.00	13.95	-5	6,022	-0.08%
2018/10/17	0	0.00	5	13.95	13.75	-5	6,001	-0.08%
2018/10/16	1	13.90	0	0.00	13.85	1	5,962	0.02%
2018/10/12	0	0.00	7	13.91	14.05	-7	5,947	-0.12%
2018/10/11	3.2	13.80	7	13.70	13.70	-3.9	5,941	-0.06%
2018/10/09	2	14.45	0	0.00	14.45	2	5,730	0.03%
2018/10/04	20	14.50	0	0.00	14.55	20	5,655	0.35%
2018/10/03	2	14.50	0	0.00	14.65	2	5,602	0.04%
2018/10/02	2	14.50	0	0.00	14.50	2	5,587	0.04%
2018/10/01	3	14.80	0	0.00	14.75	3	5,439	0.06%
2018/09/27	2	14.80	0	0.00	14.80	2	5,430	0.04%
2018/09/14	2	14.65	0	0.00	14.65	2	5,376	0.04%
2018/09/11	2	14.60	3	14.60	14.60	-1	5,357	-0.02%
2018/09/10	0	0.00	1	15.20	15.10	-1	5,272	-0.02%
2018/09/05	2	15.40	0	0.00	15.45	2	4,838	0.04%
2018/09/03	0	0.00	3	15.58	15.45	-3	4,727	-0.06%
2018/08/30	0	0.00	1	15.65	15.55	-1	4,759	-0.02%
2018/08/24	0	0.00	1	15.35	15.30	-1	4,655	-0.02%
2018/08/23	0	0.00	4	15.65	15.65	-4	4,676	-0.09%
2018/08/22	0	0.00	1	15.45	15.50	-1	4,560	-0.02%
2018/08/20	0	0.00	2	14.95	15.00	-2	4,144	-0.05%
2018/08/16	0	0.00	1	15.00	15.15	-1	4,164	-0.02%
2018/08/09	1	14.85	0	0.00	14.85	1	4,023	0.02%
2018/08/07	0	0.00	2	15.10	15.15	-2	4,028	-0.05%
2018/07/31	0	0.00	2.1	15.00	15.10	-2.1	4,116	-0.05%
2018/07/25	0	0.00	0.3	14.80	14.80	-0.3	4,267	-0.01%
2018/07/24	0	0.00	5	15.00	15.00	-5	4,533	-0.11%
2018/07/23	0	0.00	8	15.00	14.95	-8	4,619	-0.17%
2018/07/19	0	0.00	6	14.96	15.00	-6	4,705	-0.13%
2018/07/18	0	0.00	12	14.90	14.90	-12	4,708	-0.25%
2018/07/13	0	0.00	90	14.97	15.05	-90	4,744	-1.90%
2018/07/06	10	14.55	0	0.00	14.60	10	5,164	0.19%
2018/06/29	10	14.75	0	0.00	14.75	10	5,403	0.19%
2018/06/27	70	14.81	0	0.00	14.65	70	5,311	1.32%
2018/06/26	0.1	14.85	1	14.90	14.85	-0.9	5,296	-0.02%
2018/06/25	0	0.00	1	15.00	15.00	-1	5,260	-0.02%
2018/06/22	0	0.00	2	15.05	15.00	-2	5,290	-0.04%
2018/06/20	0	0.00	5	15.10	15.10	-5	5,307	-0.09%
2018/06/19	0	0.00	5	15.15	15.10	-5	5,296	-0.09%
2018/06/15	0	0.00	1	15.10	15.10	-1	5,348	-0.02%
2018/06/14	4	15.05	0	0.00	15.05	4	5,327	0.08%
2018/06/13	3	15.10	1	15.15	15.20	2	5,329	0.04%
2018/06/11	0	0.00	23	15.26	15.30	-23	5,379	-0.43%
2018/06/07	0	0.00	2	15.30	15.30	-2	5,382	-0.04%
2018/06/05	3	15.05	0	0.00	15.05	3	5,296	0.06%
2018/06/04	3	15.05	0	0.00	15.10	3	5,242	0.06%
2018/05/31	6	15.00	6	15.15	15.15	0	5,262	0.00%
2018/05/30	10	14.95	11	15.00	15.00	-1	5,219	-0.02%
2018/05/29	10	15.00	0	0.00	15.05	10	5,222	0.19%
2018/05/28	6	15.00	43.3	15.00	15.00	-37.3	5,287	-0.70%
2018/05/25	1.6	14.95	0	0.00	14.95	1.6	5,332	0.03%
2018/05/23	0.1	15.00	0	0.00	15.05	0.1	5,370	0.00%
2018/05/21	2	15.15	0	0.00	15.15	2	5,472	0.04%
2018/05/17	1	15.00	0	0.00	14.95	1	5,574	0.02%
2018/05/11	3	15.10	0	0.00	15.10	3	6,124	0.05%
2018/05/10	2	15.05	0	0.00	15.05	2	6,174	0.03%
2018/05/04	5	15.25	0	0.00	15.30	5	6,235	0.08%
2018/05/03	5	15.45	2	15.60	15.45	3	6,280	0.05%
2018/04/30	0	0.00	10	15.90	15.95	-10	6,262	-0.16%
2018/04/17	10	15.25	1	15.35	15.15	9	6,576	0.14%
2018/03/31	2	15.05	0	0.00	15.05	2	7,378	0.03%
2018/03/27	2	15.00	1	15.00	15.00	1	7,565	0.01%
2018/03/26	0	0.00	30	14.85	14.85	-30	7,708	-0.39%
2018/03/21	13	15.05	0	0.00	14.95	13	7,761	0.17%
2018/03/16	0	0.00	3	15.20	15.20	-3	8,158	-0.04%
2018/03/07	0.7	14.85	3	14.80	14.85	-2.3	8,744	-0.03%
2018/03/05	4	14.79	0	0.00	14.70	4	8,945	0.04%
2018/03/02	1	14.90	0.1	14.90	14.85	0.9	8,909	0.01%
2018/03/01	0	0.00	1	15.05	15.05	-1	8,874	-0.01%
2018/02/27	3	15.00	0	0.00	15.00	3	8,845	0.03%
2018/02/26	0	0.00	2	15.05	15.10	-2	8,822	-0.02%
2018/02/22	3	15.10	0	0.00	15.10	3	8,894	0.03%
2018/02/21	0	0.00	5	14.85	15.00	-5	9,012	-0.06%
2018/02/09	0	0.00	2	14.60	14.75	-2	8,946	-0.02%
2018/02/07	0	0.00	2	14.90	14.85	-2	8,928	-0.02%
2018/02/06	49	14.62	0	0.00	14.55	49	8,850	0.55%
2018/02/05	4.7	15.20	0.2	15.20	15.20	4.5	8,755	0.05%
2018/02/02	0	0.00	7	15.47	15.45	-7	8,700	-0.08%
2018/02/01	6	15.61	0	0.00	15.60	6	8,705	0.07%
2018/01/30	0	0.00	50	15.55	15.55	-50	8,979	-0.56%
2018/01/26	2	15.50	0	0.00	15.50	2	8,965	0.02%
2018/01/19	5	16.00	0	0.00	15.95	5	8,745	0.06%
2018/01/17	0	0.00	5	16.15	16.10	-5	8,622	-0.06%
2018/01/16	0	0.00	13	15.95	15.90	-13	8,735	-0.15%
2018/01/10	6	16.01	6	16.02	16.05	0	8,649	0.00%
2018/01/09	0	0.00	10	16.05	16.15	-10	8,571	-0.12%
2018/01/08	5	16.20	0	0.00	16.05	5	8,448	0.06%
2018/01/05	17	16.15	0	0.00	16.20	17	8,362	0.20%
2018/01/02	0	0.00	51	16.20	15.95	-51	7,988	-0.64%