長榮航 (2618)-凱基-東港券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
35.20
漲跌
▼0.05
漲幅
-0.14%
成交量
163,969張
產業
上市航運類股
2464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－凱基-東港券商分點個股進出

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

凱基-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	34	34.58	14	35.03	35.20	20	105,857	0.02%
2024/05/22	88	35.29	6	35.67	35.25	82	103,856	0.08%
2024/05/21	42	35.90	60	36.10	35.75	-18	102,547	-0.02%
2024/05/20	62	36.85	38	36.72	36.40	24	100,500	0.02%
2024/05/17	49	37.45	25.5	37.46	37.40	23.5	96,928	0.02%
2024/05/16	10	36.57	29	36.82	37.00	-19	94,905	-0.02%
2024/05/15	15	36.24	8	36.51	36.00	7	93,086	0.01%
2024/05/14	9	36.41	54	36.60	36.40	-45	92,641	-0.05%
2024/05/13	32.1	36.38	66	36.32	36.40	-33.9	91,991	-0.04%
2024/05/10	67	37.37	62	37.12	37.60	5	89,198	0.01%
2024/05/09	35	36.36	8	36.20	35.90	27	85,933	0.03%
2024/05/08	28	36.59	3	37.12	37.25	25	84,119	0.03%
2024/05/07	22	36.87	13	36.93	36.85	9	82,658	0.01%
2024/05/06	26	37.61	43	37.78	37.35	-17	82,642	-0.02%
2024/05/03	54	37.48	32	37.59	37.70	22	80,797	0.03%
2024/05/02	7	36.29	82.1	36.95	37.00	-75.1	76,759	-0.10%
2024/04/30	19	35.75	16	35.84	35.55	3	73,569	0.00%
2024/04/29	24	36.51	19	36.57	36.25	5	72,151	0.01%
2024/04/26	21	35.87	352.5	36.06	36.65	-331.5	69,521	-0.48%	大賣/鉅額交易
2024/04/25	58	34.68	37	34.67	34.35	21	64,173	0.03%
2024/04/24	32	34.47	145.1	34.08	34.55	-113	60,340	-0.19%	大賣/鉅額交易
2024/04/23	34	32.58	69	32.59	32.60	-35	54,767	-0.06%
2024/04/22	9	31.87	16	31.87	31.60	-7	52,771	-0.01%
2024/04/19	21	31.28	3	31.83	31.10	18	51,692	0.03%
2024/04/18	10	31.90	8	31.48	31.50	2	51,204	0.00%
2024/04/17	18	31.10	0	0.00	31.00	18	51,019	0.04%
2024/04/16	24	31.11	0	0.00	31.00	24	51,251	0.05%
2024/04/15	31.3	31.76	2	31.80	31.70	29.3	50,714	0.06%
2024/04/12	15.1	32.25	8	32.39	32.30	7.1	50,535	0.01%
2024/04/11	8	32.29	90	32.60	32.70	-82	51,146	-0.16%
2024/04/10	0	31.85	0	0.00	31.70	0	50,017	0.00%
2024/04/09	6	31.31	9	31.79	31.85	-3	51,488	-0.01%
2024/04/08	8	31.16	25	31.15	31.15	-17	55,358	-0.03%
2024/04/03	74	31.44	0	0.00	31.40	74	55,352	0.13%
2024/04/02	15	32.03	0	0.00	31.95	15	55,172	0.03%
2024/04/01	13	32.35	115.3	32.33	32.35	-102.3	55,309	-0.18%	大賣/鉅額交易
2024/03/29	10	31.75	28	31.83	31.95	-18	54,782	-0.03%
2024/03/28	27	31.69	3	31.82	31.60	24	55,315	0.04%
2024/03/27	1	31.15	9	31.57	31.70	-8	56,306	-0.01%
2024/03/26	9.2	31.18	0	0.00	30.95	9.2	56,274	0.02%
2024/03/25	9	31.46	3	31.52	31.40	6	56,413	0.01%
2024/03/22	10	31.30	16	31.38	31.35	-6	57,499	-0.01%
2024/03/21	16	31.10	5	31.20	31.15	11	58,716	0.02%
2024/03/20	8.1	31.17	0	0.00	31.05	8.1	58,705	0.01%
2024/03/19	17	31.37	5	31.45	31.40	12	58,636	0.02%
2024/03/18	31	31.26	2.1	31.32	31.20	28.9	58,848	0.05%
2024/03/15	40.4	31.31	30	31.25	31.35	10.4	59,222	0.02%
2024/03/14	74	32.12	11	32.06	31.85	63	59,051	0.11%
2024/03/13	39	32.59	25	32.60	32.60	14	58,765	0.02%
2024/03/12	0	0.00	51.4	32.55	32.65	-51.4	59,807	-0.09%
2024/03/11	14	31.78	10	31.90	31.90	4	58,960	0.01%
2024/03/08	21.8	31.85	21	31.80	32.05	0.8	58,766	0.00%
2024/03/07	1	31.25	2	31.40	31.25	-1	58,266	0.00%
2024/03/06	3.1	31.05	10	31.05	31.05	-6.9	58,457	-0.01%
2024/03/05	19	31.50	23	31.32	31.25	-4	59,067	-0.01%
2024/03/04	2	31.00	0	0.00	31.10	2	59,580	0.00%
2024/03/01	2	31.05	1	31.10	31.05	1	60,142	0.00%
2024/02/29	0	0.00	6	31.04	31.45	-6	60,698	-0.01%
2024/02/27	4.2	30.80	3	31.10	30.70	1.2	61,743	0.00%
2024/02/26	5	30.95	4	30.85	31.05	1	62,874	0.00%
2024/02/23	11.5	30.87	27	30.98	30.80	-15.5	63,945	-0.02%
2024/02/22	1	31.20	0	0.00	31.20	1	64,466	0.00%
2024/02/21	3	31.57	0	0.00	31.45	3	65,910	0.00%
2024/02/20	1.1	31.35	0	0.00	31.40	1.1	68,022	0.00%
2024/02/19	7	31.41	2	31.50	31.50	5	72,345	0.01%
2024/02/16	41	31.60	12.2	31.42	31.55	28.9	73,630	0.04%
2024/02/15	44	31.48	3.1	31.29	31.35	40.9	74,006	0.06%
2024/02/05	7	32.00	14	32.23	32.25	-7	74,070	-0.01%
2024/02/02	4	31.91	32.3	32.00	31.90	-28.3	73,920	-0.04%
2024/02/01	1	32.05	3	31.95	32.05	-2	74,481	0.00%
2024/01/31	0	0.00	2	31.75	31.60	-2	75,321	0.00%
2024/01/30	3	31.75	1	31.85	31.70	2	75,716	0.00%
2024/01/29	17.2	31.97	36	31.96	31.90	-18.9	76,658	-0.02%
2024/01/26	15	30.34	3	30.37	30.40	12	76,637	0.02%
2024/01/25	7	30.88	0	0.00	30.75	7	77,227	0.01%
2024/01/24	1	30.90	3	30.88	31.05	-2	78,315	0.00%
2024/01/23	21	30.45	1	30.50	30.50	20	78,079	0.03%
2024/01/22	12.1	30.72	36	30.88	30.55	-23.9	77,571	-0.03%
2024/01/19	40	31.23	5	31.35	31.10	35	76,903	0.05%
2024/01/17	10.2	31.22	0	31.45	31.05	10.1	76,761	0.01%
2024/01/16	3	31.53	8	31.55	31.50	-5	76,676	-0.01%
2024/01/15	42.2	31.99	18	31.84	31.80	24.2	76,739	0.03%
2024/01/12	109	32.45	16	32.70	32.50	93	76,555	0.12%	大買/
2024/01/11	4	32.34	6	32.47	32.25	-2	76,559	0.00%
2024/01/10	24	32.23	60	32.10	32.00	-36	76,706	-0.05%
2024/01/09	25	32.54	17	32.54	32.70	8	77,020	0.01%
2024/01/08	44	32.66	15	32.67	32.55	29	77,513	0.04%
2024/01/05	92	33.39	76	32.87	32.65	16	77,423	0.02%
2024/01/04	97	33.18	133.3	33.22	33.50	-36.3	76,715	-0.05%	大賣/
2024/01/03	44	33.11	15.1	33.38	32.95	28.9	75,922	0.04%
2024/01/02	73	32.74	104.6	32.85	33.50	-31.6	74,920	-0.04%	大賣/
2023/12/29	2	31.50	5	31.30	31.45	-3	71,841	0.00%
2023/12/28	1	31.45	1	31.45	31.25	0	72,220	0.00%
2023/12/27	19	31.34	12	31.13	31.10	7	72,744	0.01%
2023/12/26	52.3	31.87	12	31.67	31.60	40.3	72,586	0.06%
2023/12/25	5	31.73	8	31.96	31.75	-3	72,568	0.00%
2023/12/22	40	31.76	26	31.98	31.90	14	72,029	0.02%
2023/12/21	18	30.90	18	31.10	31.15	0	70,927	0.00%
2023/12/20	18	30.43	11	30.59	30.60	7	71,212	0.01%
2023/12/19	45.1	30.02	2	30.00	30.15	43.1	71,294	0.06%
2023/12/18	53.5	30.80	7	30.71	30.85	46.5	70,708	0.07%
2023/12/15	6	31.72	2	31.78	31.75	4	69,651	0.01%
2023/12/14	0	0.00	12	31.71	31.75	-12	69,475	-0.02%
2023/12/13	18	31.71	1	31.75	31.65	17	69,112	0.02%
2023/12/12	7	31.91	17	31.91	31.80	-10	69,164	-0.01%
2023/12/11	15	32.24	1	32.65	32.05	14	68,982	0.02%
2023/12/08	27	32.46	39	32.64	32.35	-12	68,618	-0.02%
2023/12/07	21	32.00	42	32.01	32.20	-21	66,999	-0.03%
2023/12/06	2	31.28	7	31.49	31.45	-5	66,029	-0.01%
2023/12/05	3.1	31.25	53	31.20	31.15	-49.9	66,173	-0.08%
2023/12/04	17	31.44	10	31.49	31.50	7	66,169	0.01%
2023/12/01	7	31.10	0	0.00	31.10	7	65,686	0.01%
2023/11/30	1	30.95	21	31.01	31.30	-20	65,686	-0.03%
2023/11/29	18	31.07	13	31.28	31.00	5	65,306	0.01%
2023/11/28	2	31.35	7	31.57	31.45	-5	65,224	-0.01%
2023/11/27	35	31.34	9	31.24	30.90	26	65,471	0.04%
2023/11/24	48	31.49	11	31.65	31.25	37	65,628	0.06%
2023/11/22	22	31.68	34	31.80	31.50	-12	64,365	-0.02%
2023/11/21	73	31.43	3.1	31.65	31.40	69.9	64,286	0.11%
2023/11/20	35	31.37	28	31.30	31.55	7	64,113	0.01%
2023/11/17	23	32.20	25	32.12	32.15	-2	64,029	0.00%
2023/11/16	48	31.69	104	31.70	32.00	-56	63,345	-0.09%	大賣/
2023/11/15	19.1	30.16	17	30.14	30.25	2.1	59,406	0.00%
2023/11/14	4	29.53	12	29.79	29.35	-8	58,775	-0.01%
2023/11/13	24	29.59	3	29.35	29.55	21	59,111	0.04%
2023/11/10	13	29.78	14	29.58	29.70	-1	59,378	0.00%
2023/11/09	3	29.68	7	29.84	29.65	-4	60,167	-0.01%
2023/11/08	21	29.84	9	30.10	29.25	12	61,041	0.02%
2023/11/07	18	29.71	1	29.85	29.60	17	62,144	0.03%
2023/11/06	55.1	30.20	24	30.37	30.10	31.1	62,457	0.05%
2023/11/03	37	29.82	70	29.73	30.00	-33	62,082	-0.05%
2023/11/02	12	28.88	21	28.73	28.85	-9	61,123	-0.01%
2023/11/01	47	28.29	34	28.12	28.60	13	61,576	0.02%
2023/10/31	26	27.73	24	27.59	27.40	2	60,577	0.00%
2023/10/30	11	27.54	2	27.38	27.40	9	61,133	0.01%
2023/10/27	13	27.97	20	27.93	27.85	-7	61,465	-0.01%
2023/10/26	31	27.61	11	27.44	27.30	20	61,540	0.03%
2023/10/25	5	27.65	1	27.55	27.55	4	61,614	0.01%
2023/10/24	5.1	27.40	2	27.65	27.70	3.1	62,275	0.00%
2023/10/23	3	27.05	4	27.13	27.20	-1	62,462	0.00%
2023/10/20	8	26.17	3	26.50	26.50	5	62,627	0.01%
2023/10/19	3.1	26.48	19.1	26.62	26.95	-16	62,571	-0.03%
2023/10/18	8.2	26.89	71	26.99	26.60	-62.8	63,031	-0.10%
2023/10/17	41.2	26.99	2	27.10	26.85	39.2	63,796	0.06%
2023/10/16	37.6	27.60	0	0.00	27.50	37.6	64,578	0.06%
2023/10/13	29	28.80	4	28.84	28.70	25	64,736	0.04%
2023/10/12	1	29.10	4	29.20	29.20	-3	65,477	0.00%
2023/10/11	26.1	28.70	3	28.35	28.35	23.1	68,256	0.03%
2023/10/06	25	29.33	1	29.20	29.25	24	70,395	0.03%
2023/10/05	13	29.61	20	29.82	29.75	-7	71,183	-0.01%
2023/10/04	16.3	28.40	2.4	28.52	28.30	13.9	71,694	0.02%
2023/10/03	10.5	29.03	1	29.00	28.90	9.5	71,898	0.01%
2023/10/02	6	29.51	2	29.55	29.45	4	72,665	0.01%
2023/09/28	3	29.85	1	29.80	29.75	2	73,856	0.00%
2023/09/27	4	29.95	2	29.95	30.00	2	77,735	0.00%
2023/09/26	4	29.85	3	29.75	29.75	1	78,753	0.00%
2023/09/25	14	30.02	4	29.99	30.00	10	80,116	0.01%
2023/09/22	30	29.62	15	29.65	29.65	15	80,792	0.02%
2023/09/21	87.1	29.77	11	29.75	29.60	76.1	82,446	0.09%
2023/09/20	2	30.00	3	30.20	29.95	-1	84,301	0.00%
2023/09/19	3	30.40	3	30.30	30.25	0	87,030	0.00%
2023/09/18	10	30.60	2	30.68	30.50	8	88,705	0.01%
2023/09/15	15	30.69	2	30.60	30.65	13	90,329	0.01%
2023/09/14	8	30.55	4	30.66	30.80	4	91,828	0.00%
2023/09/13	2	30.50	5	30.55	30.70	-3	93,299	0.00%
2023/09/12	6	30.70	4	30.79	30.70	2	97,478	0.00%
2023/09/11	12	30.71	7	30.44	30.35	5	104,860	0.00%
2023/09/08	12	31.04	6	31.10	30.95	6	110,902	0.01%
2023/09/07	23	31.32	7	31.26	31.25	16	112,551	0.01%
2023/09/06	3	31.73	6	31.98	31.65	-3	114,490	0.00%
2023/09/05	11	31.86	3	32.30	31.80	8	115,443	0.01%
2023/09/04	11	31.75	3	31.85	32.05	8	117,118	0.01%
2023/09/01	1	32.15	7	32.13	32.00	-6	118,249	-0.01%
2023/08/31	11	31.55	11	31.59	31.50	0	119,485	0.00%
2023/08/30	31	31.94	8	31.84	31.80	23	120,792	0.02%
2023/08/29	5	32.20	1	32.25	32.30	4	123,359	0.00%
2023/08/28	21.1	32.40	16	32.10	32.05	5.1	127,421	0.00%
2023/08/25	10	33.46	7	33.59	33.05	3	128,346	0.00%
2023/08/24	3.2	33.43	5	33.60	33.30	-1.8	129,959	0.00%
2023/08/23	25	33.47	0	0.00	33.30	25	133,086	0.02%
2023/08/22	5	34.51	10	34.23	33.90	-5	134,378	0.00%
2023/08/21	14	33.21	2	33.13	33.00	12	135,442	0.01%
2023/08/18	14	33.73	11	33.33	33.20	3	136,919	0.00%
2023/08/17	34	33.68	44	33.57	33.50	-10	139,316	-0.01%
2023/08/16	14	33.59	40	33.41	33.50	-26	142,573	-0.02%
2023/08/15	28	34.66	3	35.10	34.15	25	147,078	0.02%
2023/08/14	35.1	34.28	3	34.10	34.10	32.1	146,864	0.02%
2023/08/11	33	35.81	29	35.89	35.55	4	145,727	0.00%
2023/08/10	35	36.22	32	36.53	36.60	3	144,313	0.00%
2023/08/09	7	36.34	10	36.72	36.15	-3	143,920	0.00%
2023/08/08	4	35.54	20.2	36.06	35.80	-16.2	143,707	-0.01%
2023/08/07	34.2	34.76	2	35.15	35.05	32.2	144,189	0.02%
2023/08/04	19.3	36.20	0	0.00	36.45	19.3	144,425	0.01%
2023/08/02	27	37.15	3	36.63	36.70	24	144,143	0.02%
2023/08/01	0	0.00	18	37.41	37.40	-18	143,342	-0.01%
2023/07/31	15.4	36.91	18	37.13	36.75	-2.6	142,690	0.00%
2023/07/28	15	37.56	18	37.66	37.55	-3	142,083	0.00%
2023/07/27	32	37.63	28	37.69	37.85	4	141,456	0.00%
2023/07/26	10	37.25	7	37.34	37.10	3	140,464	0.00%
2023/07/25	36	37.08	92	36.87	36.90	-56	139,896	-0.04%
2023/07/24	11.1	36.76	5	36.50	36.75	6.1	139,784	0.00%
2023/07/21	5	37.38	9	37.52	37.10	-4	139,327	0.00%
2023/07/20	59	37.27	53	37.50	37.55	6	138,483	0.00%
2023/07/19	29.2	36.38	14.8	35.70	36.10	14.4	136,849	0.01%
2023/07/18	34	37.06	48.1	37.48	37.40	-14.1	134,997	-0.01%
2023/07/17	19.2	37.13	8	37.11	37.05	11.2	133,707	0.01%
2023/07/14	151.1	37.55	137	37.34	37.05	14.1	132,464	0.01%	大買/大賣/
2023/07/13	208.1	39.83	6	40.33	39.75	202.1	128,916	0.16%	大買/鉅額交易
2023/07/12	21	40.82	36	40.83	40.90	-15	126,050	-0.01%
2023/07/11	112.1	40.36	77	40.44	40.30	35.1	124,580	0.03%	大買/
2023/07/10	48.1	39.82	1	39.90	39.70	47.1	123,196	0.04%
2023/07/07	34.1	39.93	12	39.92	39.80	22.1	122,274	0.02%
2023/07/06	54.4	39.52	39	39.73	39.80	15.4	120,638	0.01%
2023/07/05	103.2	41.06	44.1	40.76	40.00	59.1	118,877	0.05%	大買/
2023/07/04	28.2	40.21	45	40.32	40.20	-16.8	114,639	-0.01%
2023/07/03	30	40.06	64	40.33	40.10	-34	113,426	-0.03%
2023/06/30	152	39.98	26	40.08	39.80	126	111,771	0.11%	大買/鉅額交易
2023/06/29	83	40.44	31	40.41	40.45	52	110,353	0.05%
2023/06/28	29	40.35	51	40.80	41.25	-22	108,199	-0.02%
2023/06/27	43	39.61	26	39.94	39.20	17	105,885	0.02%
2023/06/26	30	40.67	28.1	41.11	41.35	1.9	102,709	0.00%
2023/06/21	31	40.25	24	40.34	40.45	7	100,689	0.01%
2023/06/20	39	40.26	25	40.18	39.85	14	98,829	0.01%
2023/06/19	25	41.19	37	41.00	40.70	-12	96,875	-0.01%
2023/06/16	110	40.95	93.8	40.63	40.20	16.2	94,814	0.02%	大買/
2023/06/15	220	40.74	272.2	40.87	41.35	-52.2	90,125	-0.06%	大買/大賣/
2023/06/14	22	38.44	110.3	38.66	39.65	-88.3	82,366	-0.11%	大賣/
2023/06/13	21	35.90	58	35.86	36.20	-37	76,265	-0.05%
2023/06/12	23	34.88	10	34.75	34.85	13	74,525	0.02%
2023/06/09	1	35.80	8	36.10	35.85	-7	73,552	-0.01%
2023/06/08	32	35.61	62	35.70	35.90	-30	72,502	-0.04%
2023/06/07	9	35.73	6	36.13	35.60	3	71,507	0.00%
2023/06/06	28	36.07	59	36.05	35.85	-31	70,950	-0.04%
2023/06/05	31	35.80	10.1	35.89	35.55	20.9	69,179	0.03%
2023/06/02	26	35.96	55	36.41	36.45	-29	67,042	-0.04%
2023/06/01	78	35.05	201.2	35.20	36.00	-123.2	63,771	-0.19%	大賣/鉅額交易
2023/05/31	27	33.94	73	33.98	33.95	-46	59,325	-0.08%
2023/05/30	26	33.71	40	34.00	33.55	-14	57,565	-0.02%
2023/05/29	30	33.30	62	33.56	33.60	-32	55,237	-0.06%
2023/05/26	53	32.35	108.1	32.42	32.30	-55.1	51,682	-0.11%	大賣/
2023/05/25	6	31.55	40	31.50	31.55	-34	49,054	-0.07%
2023/05/24	10	31.05	21	30.91	31.00	-11	47,021	-0.02%
2023/05/23	36	30.85	87	30.94	30.35	-51	45,941	-0.11%
2023/05/22	92	29.94	51	30.40	30.70	41	44,192	0.09%
2023/05/19	50.9	28.99	158.9	29.60	29.60	-108	41,175	-0.26%	大賣/鉅額交易
2023/05/18	26	28.45	32	28.30	28.30	-6	38,279	-0.02%
2023/05/17	12	28.00	3	28.18	28.05	9	37,791	0.02%
2023/05/16	5	28.05	18.1	28.18	28.05	-13.1	37,987	-0.03%
2023/05/15	4	27.71	4	28.13	27.80	0	37,331	0.00%
2023/05/12	7	27.46	6	27.58	28.00	1	37,146	0.00%
2023/05/11	18	27.86	12	28.05	27.65	6	36,393	0.02%
2023/05/10	9	28.23	49	28.42	28.00	-40	35,316	-0.11%
2023/05/09	1	27.30	4	27.20	27.15	-3	33,860	-0.01%
2023/05/08	0	0.00	1	27.25	27.20	-1	34,082	0.00%
2023/05/05	1	27.10	5	27.10	27.05	-4	34,171	-0.01%
2023/05/04	2	26.88	1	26.95	26.95	1	35,153	0.00%
2023/05/03	10	26.95	1	27.10	27.10	9	36,710	0.02%
2023/05/02	0	0.00	4	27.01	27.05	-4	37,136	-0.01%
2023/04/28	16	26.76	15	26.73	26.85	1	37,564	0.00%
2023/04/27	4	26.41	11	26.54	26.35	-7	37,696	-0.02%
2023/04/26	18	25.44	18	25.37	25.55	0	37,400	0.00%
2023/04/25	18	25.83	16	25.91	25.65	2	37,844	0.01%
2023/04/24	11	25.95	7	26.15	25.95	4	37,892	0.01%
2023/04/21	10	26.21	7	26.00	26.00	3	38,839	0.01%
2023/04/20	19	26.43	17	26.30	26.25	2	38,808	0.01%
2023/04/19	4	26.76	0	0.00	26.65	4	38,802	0.01%
2023/04/18	11	26.78	9	26.70	26.65	2	38,736	0.01%
2023/04/17	14	27.07	12	27.03	27.05	2	38,771	0.01%
2023/04/14	8	27.29	9	27.37	27.30	-1	38,614	0.00%
2023/04/13	0	0.00	10	27.50	27.25	-10	38,894	-0.03%
2023/04/12	10	26.66	6	26.61	26.60	4	38,246	0.01%
2023/04/11	4	26.58	5	26.80	26.80	-1	38,461	0.00%
2023/04/10	4	26.53	5	26.55	26.55	-1	38,782	0.00%
2023/04/07	1	26.50	3	26.50	26.50	-2	40,130	0.00%
2023/04/06	8	26.54	5	26.47	26.45	3	40,482	0.01%
2023/03/31	4	27.04	6	26.85	26.85	-2	40,614	0.00%
2023/03/30	13	27.17	2	27.00	27.00	11	41,445	0.03%
2023/03/29	48	27.26	36	27.16	27.15	12	41,579	0.03%
2023/03/28	28	26.88	33	26.76	26.70	-5	41,740	-0.01%
2023/03/27	11	26.45	6	26.61	26.60	5	41,880	0.01%
2023/03/24	10	26.57	19	26.43	26.40	-9	42,583	-0.02%
2023/03/23	1	26.55	1	26.85	26.60	0	43,448	0.00%
2023/03/21	4	26.29	5	26.27	26.15	-1	43,636	0.00%
2023/03/20	7	26.09	9	26.16	26.20	-2	43,926	0.00%
2023/03/17	14	25.96	12	26.03	26.10	2	44,419	0.00%
2023/03/16	20.1	26.19	47	25.84	25.75	-26.9	44,575	-0.06%
2023/03/15	18	26.90	24	26.85	26.70	-6	44,489	-0.01%
2023/03/14	89.1	26.79	10	26.50	26.50	79.1	45,546	0.17%
2023/03/13	13	27.40	5	27.45	27.80	8	45,381	0.02%
2023/03/10	49	27.95	13	27.78	27.70	36	45,249	0.08%
2023/03/09	36	28.65	30	28.76	28.75	6	44,861	0.01%
2023/03/08	2	28.20	5	28.25	28.30	-3	45,229	-0.01%
2023/03/07	6	28.34	0	0.00	28.30	6	47,061	0.01%
2023/03/06	15	28.32	0	0.00	28.30	15	47,196	0.03%
2023/03/03	4	28.45	0	0.00	28.35	4	47,463	0.01%
2023/03/02	42	28.40	1	28.30	28.30	41	47,514	0.09%
2023/03/01	18.2	28.05	34	28.21	28.05	-15.8	47,400	-0.03%
2023/02/24	75	28.38	12	28.34	28.30	63	47,038	0.13%
2023/02/23	29	28.57	6	28.57	28.55	23	46,949	0.05%
2023/02/22	20	28.49	2	28.45	28.50	18	47,364	0.04%
2023/02/21	22	29.14	4	28.96	28.90	18	46,997	0.04%
2023/02/20	64	29.82	59.1	29.84	29.60	4.9	46,359	0.01%
2023/02/17	31	29.42	10	29.68	29.30	21	45,261	0.05%
2023/02/16	12	29.28	37.1	29.70	29.70	-25.1	44,632	-0.06%
2023/02/15	7.1	28.52	0	0.00	28.50	7.1	42,653	0.02%
2023/02/14	4	28.73	10	28.78	28.85	-6	42,477	-0.01%
2023/02/13	10.1	28.34	0	0.00	28.20	10.1	42,233	0.02%
2023/02/10	16	28.58	17	28.43	28.45	-1	43,516	0.00%
2023/02/09	5	29.14	0	0.00	29.05	5	44,094	0.01%
2023/02/08	21	29.05	1	29.10	29.10	20	44,902	0.04%
2023/02/07	10	29.21	44	29.27	29.20	-34	44,953	-0.08%
2023/02/06	20	29.60	28	29.46	29.45	-8	44,848	-0.02%
2023/02/03	53	29.44	28	29.41	29.30	25	44,870	0.06%
2023/02/02	37	29.41	15	29.35	29.35	22	44,917	0.05%
2023/02/01	18	29.78	68	29.70	29.95	-50	44,696	-0.11%
2023/01/31	17	29.04	33	29.07	29.00	-16	43,648	-0.04%
2023/01/30	43	28.61	12	28.68	28.90	31	43,543	0.07%
2023/01/16	2	28.55	0	0.00	28.50	2	43,402	0.00%
2023/01/13	21	28.64	5	28.69	28.65	16	43,940	0.04%
2023/01/12	36	28.44	54	28.39	28.35	-18	44,024	-0.04%
2023/01/11	17	28.68	22	28.91	28.35	-5	44,394	-0.01%
2023/01/10	0	0.00	2	28.25	28.30	-2	44,381	0.00%
2023/01/09	19	28.46	29	28.35	28.30	-10	46,172	-0.02%
2023/01/06	10.1	28.05	10	28.25	28.05	0.1	49,267	0.00%
2023/01/05	15	28.13	5	28.10	28.00	10	51,311	0.02%
2023/01/04	6	28.10	24	28.15	28.20	-18	51,783	-0.03%
2023/01/03	10	27.77	13	27.48	28.15	-3	52,440	-0.01%
2022/12/30	10	28.20	25	28.28	28.15	-15	52,944	-0.03%
2022/12/29	10	27.80	2	27.80	28.15	8	53,529	0.01%
2022/12/28	2	28.55	9	28.37	28.20	-7	53,881	-0.01%
2022/12/27	61	28.92	80	29.19	28.45	-19	54,409	-0.03%
2022/12/26	27	28.30	29	28.43	28.15	-2	53,802	0.00%
2022/12/23	2	28.20	0	0.00	28.10	2	55,178	0.00%
2022/12/22	56	28.37	22	28.90	28.70	34	56,577	0.06%
2022/12/21	2	27.55	1	27.65	27.65	1	59,244	0.00%
2022/12/20	12	27.29	1	28.35	27.05	11	61,158	0.02%
2022/12/19	16	28.27	5	28.00	27.95	11	61,954	0.02%
2022/12/16	25	28.67	11	28.80	28.60	14	64,207	0.02%
2022/12/15	20	28.72	91	28.53	28.75	-71	67,528	-0.11%
2022/12/14	17	27.91	12	28.08	28.20	5	67,576	0.01%
2022/12/13	51	28.16	1	27.85	27.75	50	69,617	0.07%
2022/12/12	20	28.25	20	28.45	28.05	0	70,120	0.00%
2022/12/09	15	28.34	22	28.43	28.35	-7	70,747	-0.01%
2022/12/08	38	28.10	58	28.17	28.05	-20	70,674	-0.03%
2022/12/07	50	27.83	67	28.01	28.00	-17	70,633	-0.02%
2022/12/06	121	28.38	105	28.53	27.80	16	70,668	0.02%	大買/大賣/
2022/12/05	31	28.53	49	28.38	28.40	-18	70,019	-0.03%
2022/12/02	25	27.80	20	28.00	27.60	5	69,224	0.01%
2022/12/01	47	27.80	24	28.00	27.80	23	69,356	0.03%
2022/11/30	45	27.71	30	27.95	27.95	15	69,041	0.02%
2022/11/29	157	27.17	252	27.44	28.30	-95	68,147	-0.14%	大買/大賣/
2022/11/28	20	26.00	50	26.18	26.25	-30	67,058	-0.04%
2022/11/25	11	26.10	16	26.39	26.05	-5	67,650	-0.01%
2022/11/24	26	26.17	14.1	26.24	26.15	11.9	68,509	0.02%
2022/11/23	21.1	26.03	31	26.02	26.05	-9.9	68,800	-0.01%
2022/11/22	47	25.70	44	25.89	25.70	3	70,333	0.00%
2022/11/21	40	25.68	20	25.85	25.75	20	73,699	0.03%
2022/11/18	62	26.31	26.1	26.45	26.25	35.9	73,689	0.05%
2022/11/17	27	25.66	42	25.92	25.95	-15	73,278	-0.02%
2022/11/16	20	25.75	47	25.87	25.75	-27	73,327	-0.04%
2022/11/15	20.1	26.08	10	26.10	26.05	10.1	73,378	0.01%
2022/11/14	17.1	25.85	21	26.00	26.05	-4	73,582	-0.01%
2022/11/11	14	25.83	42	26.05	25.70	-28	73,390	-0.04%
2022/11/10	32	25.62	35	25.69	25.50	-3	73,202	0.00%
2022/11/09	13	25.69	50.2	25.71	25.55	-37.2	73,752	-0.05%
2022/11/08	69.1	25.66	44.4	25.55	25.40	24.7	73,733	0.03%
2022/11/07	30.1	24.48	1.9	24.57	24.50	28.2	72,819	0.04%
2022/11/04	15	23.59	51	24.04	25.00	-36	72,333	-0.05%
2022/11/03	10	23.36	75	23.42	23.35	-65	71,899	-0.09%
2022/11/02	7	23.77	8	23.96	23.75	-1	72,104	0.00%
2022/11/01	12	23.28	4.1	23.65	23.85	7.9	72,271	0.01%
2022/10/31	5	23.52	5	23.58	23.40	0	72,665	0.00%
2022/10/28	65	24.11	31	23.80	23.65	34	73,739	0.05%
2022/10/27	2	23.60	25	23.82	23.75	-23	73,993	-0.03%
2022/10/26	6	22.85	7	22.94	22.90	-1	74,386	0.00%
2022/10/25	26.2	23.16	8	23.33	23.10	18.2	74,883	0.02%
2022/10/24	27	23.64	28	23.91	23.40	-1	75,085	0.00%
2022/10/21	40	23.52	24	23.70	23.15	16	75,819	0.02%
2022/10/20	7.1	23.21	13	23.35	23.50	-5.9	75,858	-0.01%
2022/10/19	15	24.25	20	24.25	24.10	-5	75,776	-0.01%
2022/10/18	32	24.54	23	24.70	24.30	9	75,727	0.01%
2022/10/17	49	23.33	87	23.81	24.25	-38	75,545	-0.05%
2022/10/14	106.1	24.38	98	24.54	24.35	8.1	75,165	0.01%	大買/
2022/10/13	88.1	25.67	11	25.15	25.15	77.1	73,789	0.10%
2022/10/12	13.2	27.93	16	28.08	27.90	-2.8	74,013	0.00%
2022/10/11	31	28.31	13	28.10	28.10	18	74,680	0.02%
2022/10/07	39.1	29.10	32	29.03	29.15	7.1	75,082	0.01%
2022/10/06	10	28.25	10	28.34	28.60	0	75,752	0.00%
2022/10/05	29.1	27.93	25	28.04	27.85	4.1	78,491	0.01%
2022/10/04	26.1	28.22	2	28.10	27.90	24.1	79,377	0.03%
2022/10/03	17	28.36	36	28.14	28.00	-19	79,710	-0.02%
2022/09/30	44	27.75	140	27.98	28.20	-96	80,772	-0.12%	大賣/
2022/09/29	38.1	28.62	16.3	28.82	28.80	21.8	81,050	0.03%
2022/09/28	125	28.68	193	28.11	27.90	-68	80,807	-0.08%	大買/大賣/
2022/09/27	107.1	30.96	59	30.69	31.00	48.1	79,397	0.06%	大買/
2022/09/26	26	31.95	24.1	31.86	31.85	1.9	79,096	0.00%
2022/09/23	212.2	33.27	44	33.31	32.75	168.2	80,227	0.21%	大買/鉅額交易
2022/09/22	122.4	34.97	90	35.07	33.90	32.3	79,488	0.04%	大買/
2022/09/21	8	34.89	119	34.95	35.10	-111	76,689	-0.14%	大賣/鉅額交易
2022/09/20	12	34.71	87.5	34.84	35.10	-75.5	76,762	-0.10%
2022/09/19	4	33.75	5	34.14	33.95	-1	76,251	0.00%
2022/09/16	112	33.99	7	34.06	33.95	105	77,260	0.14%	大買/鉅額交易
2022/09/15	11	33.66	22.2	33.90	33.75	-11.2	78,936	-0.01%
2022/09/14	22	33.25	10	33.10	33.45	12	82,255	0.01%
2022/09/13	23	33.86	14.6	33.82	33.85	8.4	84,598	0.01%
2022/09/12	2	33.85	41	33.87	33.90	-39	86,097	-0.05%
2022/09/08	1	33.40	8.7	33.16	33.15	-7.7	89,164	-0.01%
2022/09/07	11	32.20	3	32.30	32.20	8	90,172	0.01%
2022/09/06	22	33.17	23	32.74	32.70	-1	90,728	0.00%
2022/09/05	11	32.66	34	32.97	32.60	-23	92,084	-0.02%
2022/09/02	23	33.09	9	33.19	32.80	14	93,294	0.02%
2022/09/01	3	33.80	17	33.74	33.65	-14	94,256	-0.01%
2022/08/31	24	33.56	26.3	33.88	33.75	-2.3	94,305	0.00%
2022/08/30	6.3	33.00	11	33.05	33.00	-4.7	94,290	-0.01%
2022/08/29	31.1	32.83	15	32.93	32.60	16.1	95,204	0.02%
2022/08/26	38	33.58	135.3	33.97	34.15	-97.3	95,233	-0.10%	大賣/
2022/08/25	1	32.10	2	32.03	31.85	-1	94,523	0.00%
2022/08/24	4	31.75	15	31.64	31.55	-11	95,461	-0.01%
2022/08/23	4	31.83	3	32.08	31.80	1	100,430	0.00%
2022/08/22	7	31.47	6	31.63	32.00	1	102,627	0.00%
2022/08/19	19	31.82	9	31.70	31.70	10	103,937	0.01%
2022/08/18	2	31.95	3.1	32.13	32.30	-1.1	105,384	0.00%
2022/08/17	5	32.24	36.5	32.32	32.20	-31.5	107,044	-0.03%
2022/08/16	9	32.00	19	32.14	32.10	-10	107,782	-0.01%
2022/08/15	9	31.48	10	31.53	31.60	-1	108,796	0.00%
2022/08/12	2	31.75	0	0.00	31.75	2	109,850	0.00%
2022/08/11	10	32.08	25	32.13	31.95	-15	112,567	-0.01%
2022/08/10	8	31.55	109	31.74	31.65	-101	113,440	-0.09%	大賣/鉅額交易
2022/08/09	7	31.63	2	31.80	31.60	5	114,936	0.00%
2022/08/08	9	31.38	3	31.50	31.65	6	116,329	0.01%
2022/08/05	1	31.75	4	31.48	31.70	-3	119,333	0.00%
2022/08/04	119.1	29.91	8	29.90	30.55	111.1	123,675	0.09%	大買/鉅額交易
2022/08/03	32	31.00	101	31.06	30.75	-69	124,038	-0.06%	大賣/
2022/08/02	42.1	31.87	23	32.02	31.55	19.1	124,855	0.02%
2022/08/01	175	33.25	8	32.95	32.95	167	125,884	0.13%	大買/鉅額交易
2022/07/29	11	33.89	41	33.90	33.90	-30	126,359	-0.02%
2022/07/28	40	34.00	38	33.96	33.60	2	127,707	0.00%
2022/07/27	7	34.01	27	34.14	34.30	-20	128,412	-0.02%
2022/07/26	22	33.76	25	34.07	33.80	-3	130,003	0.00%
2022/07/25	22.4	33.88	18	33.81	33.95	4.4	132,455	0.00%
2022/07/22	26.5	34.08	14	34.12	34.15	12.5	133,787	0.01%
2022/07/21	34	34.03	43	34.21	34.25	-9	136,095	-0.01%
2022/07/20	39	34.19	37	34.43	34.00	2	138,831	0.00%
2022/07/19	26	33.96	83	33.78	34.15	-57	139,958	-0.04%
2022/07/18	27	33.03	18	33.10	33.15	9	140,182	0.01%
2022/07/15	17	32.44	13	32.36	32.35	4	140,536	0.00%
2022/07/14	63	32.95	39	33.04	32.90	24	142,385	0.02%
2022/07/13	111	33.24	93	33.47	33.00	18	143,843	0.01%	大買/
2022/07/12	14	31.85	76	31.45	31.65	-62	144,495	-0.04%
2022/07/11	18	32.73	30	32.67	32.80	-12	147,671	-0.01%
2022/07/08	52	32.72	66	32.31	32.10	-14	154,058	-0.01%
2022/07/07	116	31.84	80	32.06	32.40	36	161,643	0.02%	大買/
2022/07/06	18	31.95	13	31.55	31.60	5	163,831	0.00%
2022/07/05	45	31.78	71	32.05	32.30	-26	165,592	-0.02%
2022/07/04	40	30.62	43	31.19	31.05	-3	166,621	0.00%
2022/07/01	86	30.95	79	30.45	29.75	7	168,453	0.00%
2022/06/30	31	31.75	32	31.65	31.65	-1	168,841	0.00%
2022/06/29	33	31.22	31	31.48	31.60	2	168,883	0.00%
2022/06/28	35	30.70	25	30.87	31.20	10	169,130	0.01%
2022/06/27	29	31.50	14	31.56	31.20	15	169,867	0.01%
2022/06/24	18	30.37	17	30.65	30.30	1	170,737	0.00%
2022/06/23	55	30.97	57	30.53	30.35	-2	169,859	0.00%
2022/06/22	93	31.50	58	31.81	31.75	35	169,261	0.02%
2022/06/21	22	31.14	46	30.67	31.55	-24	167,962	-0.01%
2022/06/20	50	29.39	46	29.09	28.70	4	167,436	0.00%
2022/06/17	74	30.10	246	29.73	29.90	-172	168,281	-0.10%	大賣/鉅額交易
2022/06/16	76.5	32.12	54.4	32.39	31.45	22.1	167,078	0.01%
2022/06/15	64	32.49	33	32.17	32.10	31	169,917	0.02%
2022/06/14	49	32.10	38	32.33	32.35	11	175,565	0.01%
2022/06/13	66	32.83	30	32.77	32.65	36	177,186	0.02%
2022/06/10	67.1	33.20	43	32.92	32.85	24.1	178,491	0.01%
2022/06/09	25	33.89	27	34.08	34.15	-2	178,212	0.00%
2022/06/08	53	34.02	43	33.87	33.85	10	179,405	0.01%
2022/06/07	67.1	34.42	41	34.22	34.10	26.1	182,089	0.01%
2022/06/06	15	34.92	80	35.01	34.90	-65	183,639	-0.04%
2022/06/02	92	34.92	61	35.26	35.50	31	186,884	0.02%
2022/06/01	20	34.28	8	34.33	34.20	12	188,957	0.01%
2022/05/31	60	34.15	72	34.28	34.10	-12	191,612	-0.01%
2022/05/30	130	34.18	131	34.24	34.20	-1	191,231	0.00%	大買/大賣/
2022/05/27	97	33.40	89	33.18	32.90	8	193,703	0.00%
2022/05/26	71	33.61	75.4	33.21	32.85	-4.4	196,971	0.00%
2022/05/25	38	32.57	122	32.79	33.55	-84	201,732	-0.04%	大賣/
2022/05/24	28	32.29	39	32.38	31.95	-11	209,891	-0.01%
2022/05/23	41	32.05	170	32.00	32.35	-129	216,163	-0.06%	大賣/鉅額交易
2022/05/20	46	30.78	49	30.94	30.70	-3	221,814	0.00%
2022/05/19	123	30.28	61	30.32	30.75	62	226,788	0.03%	大買/
2022/05/18	43	32.15	26	32.37	31.75	17	234,923	0.01%
2022/05/17	39	32.01	44	32.02	31.80	-5	243,387	0.00%
2022/05/16	91.2	31.93	69	32.08	32.25	22.2	247,932	0.01%
2022/05/13	88	31.45	46	31.69	31.80	42	253,732	0.02%
2022/05/12	246	32.16	73.5	32.08	31.15	172.5	254,671	0.07%	大買/鉅額交易
2022/05/11	51	34.89	15	34.61	34.55	36	254,975	0.01%
2022/05/10	39.1	34.80	69	35.16	35.70	-30	257,234	-0.01%
2022/05/09	64	35.60	10	35.67	35.00	54	259,304	0.02%
2022/05/06	47	35.39	21	35.84	36.20	26	260,951	0.01%
2022/05/05	32.1	35.86	16	35.99	35.90	16.1	261,435	0.01%
2022/05/04	57	35.95	14	36.19	35.70	43	259,883	0.02%
2022/05/03	81.8	35.94	68	35.70	35.50	13.8	258,777	0.01%
2022/04/29	41	35.50	66	35.38	35.65	-25	257,165	-0.01%
2022/04/28	52	34.17	41	33.90	33.75	11	254,926	0.00%
2022/04/27	87	33.80	55	34.27	34.60	32	253,462	0.01%
2022/04/26	96	36.22	75	35.97	35.05	21	251,105	0.01%
2022/04/25	105	35.06	97	35.02	36.25	8	247,302	0.00%	大買/
2022/04/22	46	35.41	61	35.57	36.15	-15	244,832	-0.01%
2022/04/21	19	35.43	27	35.45	35.65	-8	243,174	0.00%
2022/04/20	61	35.28	31	35.10	34.80	30	242,518	0.01%
2022/04/19	30	35.36	81	35.49	35.35	-51	240,763	-0.02%
2022/04/18	195.1	35.15	27	34.64	34.45	168.1	238,385	0.07%	大買/鉅額交易
2022/04/15	38	36.62	94	36.32	36.30	-56	235,455	-0.02%
2022/04/14	114	36.29	178.1	36.56	37.35	-64.1	233,728	-0.03%	大買/大賣/
2022/04/13	140	35.66	177.1	35.60	35.25	-37.1	227,102	-0.02%	大買/大賣/
2022/04/12	68	33.55	103.4	33.95	34.10	-35.4	218,849	-0.02%	大賣/
2022/04/11	56	33.43	43	33.46	33.65	13	215,853	0.01%
2022/04/08	7	32.76	116	33.52	33.75	-109	214,422	-0.05%	大賣/鉅額交易
2022/04/07	73	33.04	6	33.25	32.00	67	212,367	0.03%
2022/04/06	21	33.48	90.1	33.65	34.20	-69.1	209,863	-0.03%
2022/04/01	40	32.86	67	32.77	33.00	-27	207,903	-0.01%
2022/03/31	22	32.30	54	32.90	32.25	-32	207,130	-0.02%
2022/03/30	75	32.67	49.1	33.03	32.20	26	207,403	0.01%
2022/03/29	47	32.52	112	32.67	32.30	-65	206,220	-0.03%	大賣/
2022/03/28	76	31.20	6	31.28	31.25	70	204,369	0.03%
2022/03/25	30	31.21	25	31.31	31.00	5	204,483	0.00%
2022/03/24	76.2	31.48	17	31.59	31.55	59.2	203,698	0.03%
2022/03/23	39	32.79	33	32.90	32.45	6	202,526	0.00%
2022/03/22	65	32.40	9	32.09	32.20	56	202,413	0.03%
2022/03/21	73	33.33	82	33.25	33.05	-9	201,588	0.00%
2022/03/18	87	32.94	104.4	33.39	33.50	-17.4	202,480	-0.01%	大賣/
2022/03/17	89	32.84	283.9	33.08	33.55	-194.9	202,948	-0.10%	大賣/鉅額交易
2022/03/16	33	30.58	61	30.58	31.00	-28	202,345	-0.01%
2022/03/15	109	30.36	93	30.26	29.50	16	206,672	0.01%	大買/
2022/03/14	55.3	29.89	7	29.64	29.60	48.3	208,853	0.02%
2022/03/11	34	30.00	29	30.18	30.25	5	211,975	0.00%
2022/03/10	20	30.02	30	30.09	29.80	-10	211,938	0.00%
2022/03/09	55.1	28.62	12	28.66	28.30	43.1	210,120	0.02%
2022/03/08	46	28.52	131	27.93	27.95	-85	209,391	-0.04%	大賣/
2022/03/07	150.2	30.28	52.3	30.78	29.80	97.9	206,618	0.05%	大買/
2022/03/04	128.2	32.48	53	32.53	32.05	75.2	205,273	0.04%	大買/
2022/03/03	102	32.66	214	32.68	32.70	-112	206,153	-0.05%	大買/大賣/鉅額交易
2022/03/02	167.1	31.36	79	31.32	31.40	88.1	207,895	0.04%	大買/
2022/03/01	190	32.46	156.6	32.40	32.10	33.4	209,268	0.02%	大買/大賣/
2022/02/25	193.4	33.44	271	33.71	32.25	-77.6	209,948	-0.04%	大買/大賣/
2022/02/24	146.2	33.58	80.1	34.00	33.00	66.2	206,874	0.03%	大買/
2022/02/23	44.1	33.28	102	33.94	35.50	-58	200,874	-0.03%	大賣/
2022/02/22	94.1	32.55	143	32.27	32.95	-48.9	197,493	-0.02%	大賣/
2022/02/21	150.3	32.92	76	33.51	32.40	74.3	194,400	0.04%	大買/
2022/02/18	337.1	34.88	149.1	34.83	35.00	188	194,210	0.10%	大買/大賣/鉅額交易
2022/02/17	185	33.56	346.9	33.29	34.80	-161.9	193,957	-0.08%	大買/大賣/鉅額交易
2022/02/16	298	32.08	250.2	31.87	31.65	47.8	187,954	0.03%	大買/大賣/
2022/02/15	102	31.16	161.1	31.35	31.25	-59.1	186,760	-0.03%	大買/大賣/
2022/02/14	105	29.34	174	29.37	29.10	-69	185,349	-0.04%	大買/大賣/
2022/02/11	55	29.67	183.3	29.71	30.15	-128.3	187,608	-0.07%	大賣/鉅額交易
2022/02/10	126	28.93	115	28.79	28.85	11	187,661	0.01%	大買/大賣/
2022/02/09	29	28.34	48	28.47	28.40	-19	188,780	-0.01%
2022/02/08	53	26.72	45.2	27.20	27.35	7.8	186,505	0.00%
2022/02/07	5	24.92	22.1	25.88	26.40	-17.1	185,701	-0.01%
2022/01/26	1	24.00	68	24.03	24.00	-67	185,914	-0.04%
2022/01/25	25	23.80	4	23.55	23.55	21	188,781	0.01%
2022/01/24	125	24.43	52	24.40	24.35	73	190,016	0.04%	大買/
2022/01/21	21.1	24.58	73	24.36	24.35	-52	189,644	-0.03%
2022/01/20	32	25.16	62	24.91	25.30	-30	189,245	-0.02%
2022/01/19	11.1	25.11	4	25.10	25.10	7.1	188,848	0.00%
2022/01/18	3	25.75	3.1	25.95	25.60	-0.1	188,171	0.00%
2022/01/17	37	25.95	50	25.80	25.90	-13	187,860	-0.01%
2022/01/14	14	25.35	12	25.41	25.45	2	187,499	0.00%
2022/01/13	44.2	25.29	343	25.47	25.10	-298.9	186,821	-0.16%	大賣/鉅額交易
2022/01/12	90.2	25.55	0	0.00	25.30	90.2	185,939	0.05%
2022/01/11	3	26.33	2	26.15	26.15	1	185,300	0.00%
2022/01/10	19.8	26.76	11	26.27	26.25	8.8	184,687	0.00%
2022/01/07	63	27.18	46	27.08	27.00	17	183,612	0.01%
2022/01/06	9	27.45	15	27.50	27.30	-6	181,086	0.00%
2022/01/05	11	27.39	6	27.43	27.30	5	180,570	0.00%
2022/01/04	12	26.82	15	27.10	27.25	-3	179,822	0.00%
2022/01/03	84.1	27.04	29	26.97	26.85	55.1	178,680	0.03%
2021/12/30	32	27.61	74	27.74	27.95	-42	177,148	-0.02%
2021/12/29	25	27.61	56	27.76	27.25	-31	176,277	-0.02%
2021/12/28	110	27.39	25	27.38	27.40	85	175,596	0.05%	大買/
2021/12/27	34	26.99	53	26.92	27.40	-19	176,831	-0.01%
2021/12/24	124	27.04	185	27.50	26.80	-61	176,270	-0.03%	大買/大賣/
2021/12/23	6	26.83	10	26.82	26.60	-4	174,968	0.00%
2021/12/22	9	26.87	70	26.88	26.60	-61	174,588	-0.03%
2021/12/21	8	26.73	9	26.74	26.75	-1	174,222	0.00%
2021/12/20	19	26.48	84	26.64	27.25	-65	173,434	-0.04%
2021/12/17	133.5	26.49	8	26.96	26.40	125.5	172,341	0.07%	大買/鉅額交易
2021/12/16	81.2	27.29	161	27.05	26.80	-79.8	171,136	-0.05%	大賣/
2021/12/15	115	26.89	70	27.12	27.25	45	169,131	0.03%	大買/
2021/12/14	191	26.46	20	26.61	26.20	171	167,078	0.10%	大買/鉅額交易
2021/12/13	148	28.18	35	28.22	27.60	113	163,366	0.07%	大買/鉅額交易
2021/12/10	83	30.01	340	29.56	29.30	-257	158,566	-0.16%	大賣/鉅額交易
2021/12/09	150	29.61	143.3	29.77	30.10	6.7	152,589	0.00%	大買/大賣/
2021/12/08	53	27.93	223	28.36	28.65	-170	144,806	-0.12%	大賣/鉅額交易
2021/12/07	116	27.27	76.1	27.29	27.90	39.9	139,757	0.03%	大買/
2021/12/06	11	25.93	35	26.12	26.20	-24	135,361	-0.02%
2021/12/03	15	25.75	13	25.70	25.15	2	133,389	0.00%
2021/12/02	26	24.88	36	25.05	25.00	-10	131,359	-0.01%
2021/12/01	78	25.24	60	25.30	25.85	18	129,445	0.01%
2021/11/30	139	25.35	134.2	25.57	25.20	4.8	127,572	0.00%	大買/大賣/
2021/11/29	57.4	23.98	86	24.32	23.75	-28.6	124,348	-0.02%
2021/11/26	218.1	26.23	139	26.22	25.85	79.1	119,821	0.07%	大買/大賣/
2021/11/25	350	28.90	402	28.50	28.70	-52	113,469	-0.05%	大買/大賣/
2021/11/24	398	26.83	487.5	27.11	28.35	-89.5	107,192	-0.08%	大買/大賣/
2021/11/23	261	26.32	66	26.38	25.80	195	101,841	0.19%	大買/鉅額交易
2021/11/22	137	26.87	54	27.06	26.40	83	98,347	0.08%	大買/
2021/11/19	124	27.50	76	27.33	27.20	48	94,565	0.05%	大買/
2021/11/18	245	28.28	139	28.36	28.30	106	91,015	0.12%	大買/大賣/鉅額交易
2021/11/17	220	28.46	354	28.74	29.25	-134	87,888	-0.15%	大買/大賣/鉅額交易
2021/11/16	295	27.59	165.5	28.00	28.00	129.5	81,996	0.16%	大買/大賣/鉅額交易
2021/11/15	82	25.93	99	26.37	26.75	-17	71,339	-0.02%
2021/11/12	218	26.47	411	26.04	26.40	-193	68,470	-0.28%	大買/大賣/鉅額交易
2021/11/11	469	26.42	371.9	26.59	27.10	97.1	63,481	0.15%	大買/大賣/
2021/11/10	480.3	25.03	411.9	25.26	25.75	68.5	57,761	0.12%	大買/大賣/
2021/11/09	98	23.97	196.8	24.33	24.95	-98.8	52,564	-0.19%	大賣/
2021/11/08	55	22.71	187	22.77	23.50	-132	47,885	-0.28%	大賣/鉅額交易
2021/11/05	34	21.10	108.5	21.45	21.60	-74.5	43,970	-0.17%	大賣/
2021/11/04	133	21.58	40.2	21.58	21.00	92.8	45,051	0.21%	大買/
2021/11/03	101	20.72	54	20.81	20.70	47	43,869	0.11%	大買/
2021/11/02	40	20.48	185	20.34	20.50	-145	42,033	-0.34%	大賣/鉅額交易
2021/11/01	0	0.00	67	19.79	19.65	-67	39,051	-0.17%
2021/10/29	4	18.60	6	18.77	18.85	-2	37,220	-0.01%
2021/10/28	4	18.46	1	18.70	18.60	3	36,898	0.01%
2021/10/27	0	0.00	1	18.20	18.15	-1	36,640	0.00%
2021/10/26	6	18.30	0	0.00	18.30	6	36,933	0.02%
2021/10/22	9	18.22	0	0.00	18.20	9	37,815	0.02%
2021/10/21	0	0.00	2	18.75	18.40	-2	38,612	-0.01%
2021/10/20	2	18.73	1	18.95	18.65	1	39,060	0.00%
2021/10/19	2	18.90	4	18.86	18.90	-2	39,864	-0.01%
2021/10/18	0	0.00	17	18.50	18.55	-17	39,850	-0.04%
2021/10/14	1	18.25	0	0.00	18.20	1	41,232	0.00%
2021/10/13	0	0.00	2	18.80	18.70	-2	41,310	0.00%
2021/10/12	13	18.35	0	0.00	18.30	13	41,430	0.03%
2021/10/08	5	18.25	3	18.25	18.35	2	42,155	0.00%
2021/10/07	0	0.00	4	18.20	18.25	-4	43,612	-0.01%
2021/10/06	10	18.28	5	18.15	18.20	5	45,350	0.01%
2021/10/04	26	19.41	12	19.17	18.50	14	46,682	0.03%
2021/10/01	8	18.95	25	18.56	18.50	-17	45,616	-0.04%
2021/09/30	0	0.00	2	18.98	18.90	-2	46,679	0.00%
2021/09/29	10	18.55	11	18.61	18.60	-1	47,131	0.00%
2021/09/28	2	18.70	5	18.46	18.60	-3	47,740	-0.01%
2021/09/27	0	0.00	6	18.31	18.35	-6	48,343	-0.01%
2021/09/24	7	18.11	5	17.90	17.90	2	50,002	0.00%
2021/09/22	1	17.25	0	0.00	17.15	1	52,750	0.00%
2021/09/17	1	17.55	0	0.00	17.55	1	54,859	0.00%
2021/09/16	1	17.40	0	0.00	17.35	1	57,256	0.00%
2021/09/15	5	17.40	1	17.35	17.35	4	59,561	0.01%
2021/09/14	4	17.58	0	0.00	17.50	4	62,382	0.01%
2021/09/10	3	17.40	3	17.62	17.80	0	80,826	0.00%
2021/09/09	7.5	17.33	0	0.00	17.30	7.5	82,756	0.01%
2021/09/08	3	17.82	1	17.85	17.80	2	83,818	0.00%
2021/09/07	1	17.90	7	18.00	17.90	-6	85,646	-0.01%
2021/09/06	1	17.70	0	0.00	17.70	1	87,128	0.00%
2021/09/03	2	18.35	0.2	18.30	18.20	1.8	89,262	0.00%
2021/09/02	20	18.51	9	18.50	18.45	11	91,633	0.01%
2021/09/01	4	18.88	0	0.00	18.85	4	94,140	0.00%
2021/08/31	12	19.25	9	19.19	19.20	3	98,050	0.00%
2021/08/30	0	0.00	2	19.13	19.00	-2	102,615	0.00%
2021/08/27	8	19.03	9	18.98	19.05	-1	113,704	0.00%
2021/08/26	2	18.98	3	18.85	18.90	-1	114,921	0.00%
2021/08/25	10	18.75	18	18.89	18.95	-8	116,884	-0.01%
2021/08/24	6	18.68	1	18.70	18.65	5	117,844	0.00%
2021/08/23	8	18.78	7	18.81	19.10	1	118,241	0.00%
2021/08/20	2	18.28	0	0.00	18.05	2	120,353	0.00%
2021/08/19	0	0.00	6	18.45	18.35	-6	123,086	0.00%
2021/08/18	18	17.93	14	18.21	18.50	4	122,758	0.00%
2021/08/17	2	18.18	6	18.33	18.35	-4	122,033	0.00%
2021/08/16	15	18.29	6	18.24	18.20	9	122,294	0.01%
2021/08/13	69	19.37	72.3	19.13	18.80	-3.3	122,098	0.00%
2021/08/12	15	18.90	20	19.03	18.75	-5	121,341	0.00%
2021/08/11	33	18.72	2	18.45	18.45	31	121,801	0.03%
2021/08/10	44	19.43	40	19.31	19.40	4	121,967	0.00%
2021/08/09	12	19.44	31.1	19.85	20.00	-19.1	120,625	-0.02%
2021/08/06	2	18.25	2	18.20	18.20	0	120,024	0.00%
2021/08/05	4	18.24	10	18.25	18.15	-6	122,038	0.00%
2021/08/04	4	18.19	4	18.15	18.20	0	123,277	0.00%
2021/08/03	6.2	18.19	12	18.15	18.15	-5.8	125,381	0.00%
2021/08/02	7	18.35	274.4	18.02	18.50	-267.4	126,728	-0.21%	大賣/鉅額交易
2021/07/30	13.3	18.60	1	18.70	18.25	12.3	128,275	0.01%
2021/07/29	0	0.00	2	18.80	18.95	-2	129,505	0.00%
2021/07/28	27	18.61	1	18.30	18.50	26	130,901	0.02%
2021/07/27	31	19.36	39.1	18.99	18.90	-8.1	133,244	-0.01%
2021/07/26	2	19.15	2	18.80	18.80	0	133,790	0.00%
2021/07/23	5	18.55	7	18.65	19.10	-2	134,889	0.00%
2021/07/22	6	18.08	18	18.08	18.00	-12	137,925	-0.01%
2021/07/21	53	18.25	25	18.08	18.10	28	139,472	0.02%
2021/07/20	17	18.70	5	18.70	18.65	12	140,025	0.01%
2021/07/19	4	19.03	8	19.09	19.20	-4	142,805	0.00%
2021/07/16	24	19.18	6	19.27	19.10	18	149,363	0.01%
2021/07/15	9	19.02	8	18.93	19.55	1	152,466	0.00%
2021/07/14	21	18.25	6	18.55	18.50	15	152,523	0.01%
2021/07/13	63	19.08	33	18.86	18.70	30	153,671	0.02%
2021/07/12	63	19.77	16	19.78	19.70	47	152,816	0.03%
2021/07/09	46	20.19	8	20.14	20.10	38	152,497	0.02%
2021/07/08	24	20.56	24	20.68	20.55	0	155,389	0.00%
2021/07/07	39	21.07	51	20.62	20.75	-12	159,656	-0.01%
2021/07/06	8	20.64	10	20.78	20.75	-2	159,274	0.00%
2021/07/05	63	20.30	61	20.43	20.60	2	159,608	0.00%
2021/07/02	46	20.32	20	20.35	20.15	26	159,522	0.02%
2021/07/01	32	20.58	56	20.84	20.35	-24	158,807	-0.02%
2021/06/30	17	20.44	33	20.34	20.15	-16	157,185	-0.01%
2021/06/29	123	20.25	4	20.16	20.05	119	156,660	0.08%	大買/鉅額交易
2021/06/28	147	20.92	19	20.92	20.85	128	155,261	0.08%	大買/鉅額交易
2021/06/25	101	21.30	167	21.57	21.55	-66	154,111	-0.04%	大買/大賣/
2021/06/24	30	21.17	20	21.27	20.95	10	152,547	0.01%
2021/06/23	111	20.86	60.1	20.75	20.95	50.9	150,628	0.03%	大買/
2021/06/22	613.2	23.01	273	22.50	21.15	340.2	148,126	0.23%	大買/大賣/鉅額交易
2021/06/21	79	21.47	242.4	21.65	22.10	-163.4	137,962	-0.12%	大賣/鉅額交易
2021/06/18	48	20.43	52	20.29	20.10	-4	131,151	0.00%
2021/06/17	6.7	19.72	11	19.93	20.30	-4.4	131,122	0.00%
2021/06/16	30	20.13	23	19.92	19.65	7	130,451	0.01%
2021/06/15	3	20.15	180	20.18	20.10	-177	129,022	-0.14%	大賣/鉅額交易
2021/06/11	49	20.57	12.5	20.43	20.20	36.5	128,197	0.03%
2021/06/10	66	20.63	31.5	19.94	20.70	34.5	127,350	0.03%
2021/06/09	89	20.71	12	20.55	20.35	77	125,152	0.06%
2021/06/08	128	21.10	60.6	21.35	21.45	67.5	123,106	0.05%	大買/
2021/06/07	114	20.79	35.2	21.08	20.35	78.9	119,378	0.07%	大買/
2021/06/04	125.7	21.77	222	21.80	21.50	-96.3	114,946	-0.08%	大買/大賣/
2021/06/03	0	0.00	179.1	20.05	20.05	-179.1	105,016	-0.17%	大賣/鉅額交易
2021/06/02	50	17.97	196	18.09	18.25	-146	104,032	-0.14%	大賣/鉅額交易
2021/06/01	130	17.58	11	17.72	18.00	119	102,455	0.12%	大買/鉅額交易
2021/05/31	44	17.26	53	17.24	17.00	-9	101,943	-0.01%
2021/05/28	46	17.68	8	17.82	17.40	38	102,212	0.04%
2021/05/27	7	16.32	23	16.84	17.15	-16	101,426	-0.02%
2021/05/25	15	15.13	5	15.10	15.20	10	106,981	0.01%
2021/05/24	0	0.00	7	15.32	15.25	-7	108,044	-0.01%
2021/05/21	7	15.01	17	15.19	15.20	-10	110,583	-0.01%
2021/05/20	14	14.91	4	14.95	14.85	10	111,913	0.01%
2021/05/19	4	14.84	24	15.10	15.30	-20	111,530	-0.02%
2021/05/18	11	14.33	78	14.43	14.45	-67	110,577	-0.06%
2021/05/17	8	13.22	52	13.98	13.15	-44	109,777	-0.04%
2021/05/14	16	14.69	2	15.10	14.60	14	108,975	0.01%
2021/05/13	24	14.40	8	14.63	14.70	16	107,947	0.01%
2021/05/12	45	15.46	0	0.00	15.25	45	105,731	0.04%
2021/05/11	28.5	17.15	20	17.54	16.90	8.5	104,281	0.01%
2021/05/10	68	17.10	45.1	17.29	17.50	22.9	102,378	0.02%
2021/05/07	35	15.95	8	16.23	16.65	27	101,205	0.03%
2021/05/06	23	16.50	6.5	16.97	16.45	16.5	100,146	0.02%
2021/05/05	26	16.93	32	16.80	16.80	-6	99,234	-0.01%
2021/05/04	74	17.56	39	17.03	17.15	35	97,487	0.04%
2021/05/03	39	18.32	7	18.45	17.95	32	94,528	0.03%
2021/04/29	64	19.12	75	19.14	18.90	-11	93,081	-0.01%
2021/04/28	274	19.81	169	19.68	19.45	105	91,449	0.11%	大買/大賣/鉅額交易
2021/04/27	36	19.38	77	19.53	19.30	-41	87,792	-0.05%
2021/04/26	130	18.89	10.2	18.70	18.90	119.8	85,824	0.14%	大買/鉅額交易
2021/04/23	45.2	19.15	21.4	19.11	18.70	23.8	84,547	0.03%
2021/04/22	189.5	19.92	109.1	20.00	19.30	80.4	81,802	0.10%	大買/大賣/
2021/04/21	76	18.77	106	18.62	19.05	-30	74,928	-0.04%	大賣/
2021/04/20	42	17.84	2	17.80	17.80	40	71,346	0.06%
2021/04/19	80	17.99	71	17.96	18.05	9	70,459	0.01%
2021/04/16	28	17.12	20	17.07	17.15	8	67,941	0.01%
2021/04/15	43	17.17	0	0.00	17.05	43	66,944	0.06%
2021/04/14	81.1	17.25	29	17.49	17.00	52.1	66,245	0.08%
2021/04/13	50.2	16.91	80.2	16.95	17.45	-30	62,734	-0.05%
2021/04/12	28	16.09	38	16.00	16.20	-10	57,680	-0.02%
2021/04/09	15	16.06	11	16.19	15.80	4	57,093	0.01%
2021/04/08	6	15.87	5	15.80	15.95	1	56,070	0.00%
2021/04/07	1	15.65	19.2	15.65	15.65	-18.2	55,658	-0.03%
2021/04/06	2.2	15.62	0	0.00	15.60	2.2	56,202	0.00%
2021/04/01	1	15.75	10	15.75	15.75	-9	56,549	-0.02%
2021/03/31	12	15.53	5	15.66	15.70	7	56,273	0.01%
2021/03/30	3	15.50	6	15.83	15.50	-3	56,115	-0.01%
2021/03/29	2	15.85	1	16.15	15.90	1	56,481	0.00%
2021/03/26	2	15.50	0	0.00	15.80	2	57,154	0.00%
2021/03/25	3	15.15	25	15.31	15.35	-22	58,113	-0.04%
2021/03/24	6	15.37	36	15.53	15.30	-30	58,920	-0.05%
2021/03/23	27	15.86	19	15.73	15.60	8	58,569	0.01%
2021/03/22	83	16.20	55	16.25	16.20	28	58,611	0.05%
2021/03/19	3	15.70	34	15.80	16.00	-31	59,825	-0.05%
2021/03/18	6	15.73	22	15.90	15.70	-16	59,692	-0.03%
2021/03/17	50	15.79	1	15.95	15.80	49	59,603	0.08%
2021/03/16	14	15.88	22.8	15.91	15.80	-8.8	59,039	-0.01%
2021/03/15	18	15.57	0	0.00	15.45	18	57,676	0.03%
2021/03/12	1	15.15	2	15.50	15.45	-1	57,626	0.00%
2021/03/11	30	15.20	3	15.20	15.30	27	57,376	0.05%
2021/03/10	4	15.04	10	15.02	14.95	-6	57,385	-0.01%
2021/03/09	50	15.00	13	14.92	15.35	37	57,915	0.06%
2021/03/08	9	14.79	0	0.00	14.65	9	57,848	0.02%
2021/03/05	2	14.88	24	14.86	14.80	-22	57,840	-0.04%
2021/03/04	3	15.07	2	15.10	15.10	1	61,618	0.00%
2021/03/03	0	0.00	13	14.84	15.20	-13	61,623	-0.02%
2021/03/02	18.1	15.88	25	15.96	15.15	-6.9	61,033	-0.01%
2021/02/26	119	15.99	72	15.79	15.80	47	60,306	0.08%	大買/
2021/02/25	125	15.59	106.1	15.50	15.85	18.9	55,988	0.03%	大買/大賣/
2021/02/24	45	14.77	18.3	14.54	14.55	26.7	52,065	0.05%
2021/02/23	80.5	14.88	25	15.13	14.80	55.5	50,809	0.11%
2021/02/22	25	14.24	42.3	14.17	14.35	-17.3	48,231	-0.04%
2021/02/19	2	13.40	2	13.35	13.40	0	47,586	0.00%
2021/02/18	0	0.00	34	13.22	13.30	-34	47,991	-0.07%
2021/02/17	1	13.10	0	0.00	13.15	1	47,859	0.00%
2021/02/05	2	12.95	27	13.00	12.95	-25	47,450	-0.05%
2021/02/02	3	12.72	0	0.00	12.65	3	50,313	0.01%
2021/02/01	0	0.00	1	12.80	12.80	-1	50,233	0.00%
2021/01/28	3	12.80	9	12.68	12.90	-6	49,578	-0.01%
2021/01/27	5	12.70	9	12.52	12.50	-4	48,920	-0.01%
2021/01/26	4	12.15	0	0.00	12.15	4	48,187	0.01%
2021/01/22	0	0.00	8	12.05	12.20	-8	48,029	-0.02%
2021/01/21	5	12.20	0	0.00	12.05	5	48,001	0.01%
2021/01/20	5	12.04	0	0.00	12.10	5	48,045	0.01%
2021/01/19	2	12.30	6	12.30	12.40	-4	47,726	-0.01%
2021/01/18	3	12.32	12	12.06	12.50	-9	47,855	-0.02%
2021/01/15	8	12.16	12	12.10	12.20	-4	47,671	-0.01%
2021/01/14	3	12.63	23	12.64	12.60	-20	47,222	-0.04%
2021/01/13	1	12.70	9	12.68	12.60	-8	47,039	-0.02%
2021/01/12	0	0.00	3	12.58	12.55	-3	46,947	-0.01%
2021/01/11	10	12.78	0	0.00	12.75	10	46,637	0.02%
2021/01/08	2	12.85	5	12.74	12.90	-3	46,466	-0.01%
2021/01/07	10	12.75	10	12.95	12.70	0	46,276	0.00%
2021/01/06	10	13.00	28	12.93	12.95	-18	46,001	-0.04%
2021/01/05	7	12.92	25	12.88	12.95	-18	45,806	-0.04%
2021/01/04	13	13.12	13	12.97	13.05	0	45,562	0.00%
2020/12/31	12	13.18	0	0.00	13.15	12	44,825	0.03%
2020/12/30	1	13.20	3	13.47	13.40	-2	44,502	0.00%
2020/12/29	24.2	13.57	5	13.56	13.65	19.2	44,069	0.04%
2020/12/28	35	13.36	2	13.15	13.25	33	43,333	0.08%
2020/12/25	12	13.14	13	13.14	13.10	-1	42,666	0.00%
2020/12/24	14	13.09	11	13.25	13.15	3	42,330	0.01%
2020/12/23	51	12.60	39	12.70	13.05	12	41,916	0.03%
2020/12/22	47	13.61	53.5	13.54	13.15	-6.5	40,480	-0.02%
2020/12/21	40	14.08	13	14.10	14.10	27	38,980	0.07%
2020/12/18	105	13.84	120	13.90	13.90	-15	37,616	-0.04%	大買/大賣/
2020/12/17	35	13.78	2	13.80	13.85	33	36,486	0.09%
2020/12/16	15	13.94	18	13.99	13.85	-3	36,077	-0.01%
2020/12/15	47	14.06	42	14.28	13.70	5	35,193	0.01%
2020/12/11	16	13.22	65	13.20	13.15	-49	31,245	-0.16%
2020/12/10	3	13.45	0	0.00	13.45	3	30,798	0.01%
2020/12/09	1	13.40	4	13.43	13.40	-3	30,630	-0.01%
2020/12/08	19	13.49	21	13.45	13.30	-2	30,470	-0.01%
2020/12/07	5	13.30	10	13.25	13.25	-5	30,268	-0.02%
2020/12/04	6	13.35	14	13.32	13.30	-8	29,885	-0.03%
2020/12/03	25	13.48	3	13.53	13.50	22	29,943	0.07%
2020/12/02	10	13.30	13	13.35	13.30	-3	29,508	-0.01%
2020/12/01	11	12.84	6	12.88	12.95	5	28,418	0.02%
2020/11/30	21	12.88	9	13.03	12.65	12	28,079	0.04%
2020/11/27	23	12.96	1.6	12.96	12.90	21.4	23,704	0.09%
2020/11/26	21	13.30	13.9	13.22	13.25	7.1	22,868	0.03%
2020/11/25	16	13.17	48	13.31	13.25	-32	22,762	-0.14%
2020/11/24	31	12.78	5.2	12.89	12.70	25.8	21,069	0.12%
2020/11/23	18	12.61	5	12.55	12.60	13	20,561	0.06%
2020/11/20	0	0.00	3	12.58	12.60	-3	20,404	-0.01%
2020/11/19	1	12.60	1	12.60	12.60	0	20,610	0.00%
2020/11/18	5	12.46	18	12.54	12.40	-13	20,009	-0.06%
2020/11/17	0	0.00	7	12.08	12.10	-7	18,892	-0.04%
2020/11/16	20	11.90	0	0.00	11.75	20	18,370	0.11%
2020/11/12	21	11.85	6	11.88	11.90	15	18,149	0.08%
2020/11/11	31	11.78	19	11.95	12.10	12	17,963	0.07%
2020/11/10	0	0.00	14	12.15	12.15	-14	15,759	-0.09%
2020/11/09	1	11.10	0	0.00	11.05	1	14,995	0.01%
2020/11/04	0	0.00	6	11.04	11.10	-6	15,357	-0.04%
2020/10/28	2	10.95	6	10.95	11.00	-4	15,790	-0.03%
2020/10/27	10	11.05	0	0.00	11.05	10	15,691	0.06%
2020/10/26	7	11.15	3	11.15	11.15	4	15,637	0.03%
2020/10/23	0	0.00	1	10.75	10.90	-1	15,428	-0.01%
2020/10/20	0	0.00	1	10.75	10.70	-1	15,531	-0.01%
2020/10/19	0	0.00	2	10.75	10.70	-2	15,547	-0.01%
2020/10/16	5	10.70	0	0.00	10.60	5	15,526	0.03%
2020/10/07	0	0.00	0.3	10.90	10.75	-0.3	15,646	0.00%
2020/09/29	2	10.75	0	0.00	10.75	2	16,143	0.01%
2020/09/28	0	0.00	5	10.80	10.95	-5	16,559	-0.03%
2020/09/25	5	10.65	0	0.00	10.75	5	16,601	0.03%
2020/09/24	9	10.70	0	0.00	10.65	9	16,575	0.05%
2020/09/22	2	11.03	0	0.00	10.95	2	16,360	0.01%
2020/09/21	11	11.20	0	0.00	11.20	11	16,260	0.07%
2020/09/18	0	0.00	10	11.35	11.30	-10	16,366	-0.06%
2020/09/17	0	0.00	6	11.35	11.40	-6	16,379	-0.04%
2020/09/16	1	11.30	0	0.00	11.30	1	16,435	0.01%
2020/09/14	13	11.45	0	0.00	11.35	13	16,565	0.08%
2020/09/10	1	11.50	0	0.00	11.55	1	16,514	0.01%
2020/09/09	0	0.00	3	11.75	11.80	-3	16,476	-0.02%
2020/09/08	34	11.80	1	11.85	11.85	33	16,573	0.20%
2020/09/07	15	11.68	11	11.76	11.65	4	16,268	0.02%
2020/09/04	0	0.00	33	11.36	11.50	-33	16,082	-0.21%
2020/09/01	2	11.60	2	11.55	11.50	0	16,581	0.00%
2020/08/31	6	11.63	1	11.55	11.50	5	17,715	0.03%
2020/08/28	0	0.00	3	11.42	11.45	-3	17,340	-0.02%
2020/08/26	0	0.00	2	11.45	11.50	-2	17,307	-0.01%
2020/08/25	2	11.40	1	11.50	11.40	1	17,306	0.01%
2020/08/18	0	0.00	105	11.30	11.30	-105	17,915	-0.59%	大賣/鉅額交易
2020/08/17	1	11.40	2	11.50	11.45	-1	17,922	-0.01%
2020/08/14	5	11.20	0	0.00	11.20	5	17,749	0.03%
2020/08/13	0	0.00	350	11.10	11.10	-350	18,026	-1.94%	大賣/鉅額交易
2020/08/10	0	0.00	30	11.16	11.10	-30	18,415	-0.16%
2020/08/07	3	10.80	10	11.05	10.70	-7	18,207	-0.04%
2020/08/06	52	10.58	27.1	10.55	10.60	24.9	17,949	0.14%
2020/08/05	0	0.00	0.6	10.45	10.45	-0.6	18,017	0.00%
2020/07/31	0	0.00	5	10.85	10.85	-5	18,351	-0.03%
2020/07/29	5	10.64	0	0.00	10.60	5	18,803	0.03%
2020/07/28	7	10.39	11	10.35	10.30	-4	19,144	-0.02%
2020/07/27	22	10.80	0	0.00	10.70	22	19,766	0.11%
2020/07/24	1	11.05	50	11.00	11.00	-49	20,897	-0.23%
2020/07/23	2	11.10	0	0.00	11.10	2	21,578	0.01%
2020/07/16	1	11.30	0	0.00	11.25	1	22,314	0.00%
2020/07/13	0	0.00	2	11.20	11.20	-2	22,870	-0.01%
2020/07/10	2	11.35	0	0.00	11.20	2	23,234	0.01%
2020/07/09	12	11.30	5	11.40	11.25	7	23,327	0.03%
2020/07/08	17	11.62	16	11.64	11.55	1	23,283	0.00%
2020/07/07	10	11.30	59	11.31	11.70	-49	23,275	-0.21%
2020/07/06	2	11.25	0	0.00	11.30	2	23,849	0.01%
2020/07/03	10	11.30	5	11.25	11.25	5	24,197	0.02%
2020/07/02	5	11.25	0.4	11.25	11.25	4.6	24,335	0.02%
2020/06/29	10.1	11.15	0	0.00	11.15	10.1	24,826	0.04%
2020/06/23	7	11.24	0	0.00	11.25	7	25,309	0.03%
2020/06/22	3	11.25	1	11.30	11.25	2	25,571	0.01%
2020/06/19	2	11.35	0	0.00	11.30	2	26,292	0.01%
2020/06/16	1	11.45	0	0.00	11.55	1	27,465	0.00%
2020/06/15	1	11.35	0	0.00	11.25	1	27,906	0.00%
2020/06/12	6	11.42	0	0.00	11.50	6	28,417	0.02%
2020/06/11	6	11.88	1	11.90	11.80	5	28,616	0.02%
2020/06/10	2	12.10	0	0.00	12.20	2	28,418	0.01%
2020/06/09	6	12.19	0	0.00	12.20	6	28,646	0.02%
2020/06/08	0	0.00	26	12.40	12.30	-26	28,746	-0.09%
2020/06/05	26	12.01	4	11.91	12.10	22	28,330	0.08%
2020/06/04	0	0.00	4	11.45	11.40	-4	27,321	-0.01%
2020/06/03	2	11.25	0	0.00	11.25	2	27,186	0.01%
2020/06/01	2	11.10	0	0.00	11.10	2	27,092	0.01%
2020/05/29	9	11.01	0	0.00	11.00	9	27,095	0.03%
2020/05/28	1	11.30	5	11.25	11.25	-4	26,715	-0.01%
2020/05/27	0	0.00	1	11.35	11.40	-1	26,748	0.00%
2020/05/26	1	11.20	0	0.00	11.20	1	26,544	0.00%
2020/05/21	1	11.20	0	0.00	11.25	1	26,403	0.00%
2020/05/20	2	11.30	1	11.25	11.05	1	26,256	0.00%
2020/05/19	9	11.17	3	11.30	11.10	6	25,860	0.02%
2020/05/15	1	10.90	0	0.00	10.80	1	25,474	0.00%
2020/05/14	1	11.00	0	0.00	11.00	1	25,376	0.00%
2020/05/13	0	0.00	5	11.05	11.20	-5	25,343	-0.02%
2020/05/12	1	11.10	0	0.00	11.10	1	25,488	0.00%
2020/05/11	8	11.12	2	11.30	11.30	6	25,419	0.02%
2020/05/08	12	10.90	10	10.95	10.95	2	25,115	0.01%
2020/05/07	0	0.00	1	10.95	10.90	-1	25,018	0.00%
2020/05/06	11	10.90	0.4	10.85	10.80	10.7	25,002	0.04%
2020/05/05	26	11.00	0	0.00	11.05	26	24,974	0.10%
2020/05/04	21	10.76	0	0.00	11.15	21	24,832	0.08%
2020/04/30	28	11.50	93	11.57	11.50	-65	24,594	-0.26%
2020/04/29	5	11.33	1	11.35	11.30	4	24,074	0.02%
2020/04/28	3	10.60	7	10.44	10.55	-4	22,937	-0.02%
2020/04/24	10	9.90	0	0.00	9.90	10	22,700	0.04%
2020/04/23	88	10.05	10	10.00	10.00	78	22,560	0.35%
2020/04/22	23	9.89	2	9.87	10.00	21	22,471	0.09%
2020/04/21	5	10.30	0	0.00	10.00	5	22,493	0.02%
2020/04/20	2	10.15	0	0.00	10.20	2	22,493	0.01%
2020/04/17	0.9	10.35	2	10.35	10.30	-1.1	22,437	0.00%
2020/04/16	140	10.44	2	10.35	10.40	138	22,086	0.62%	大買/鉅額交易
2020/04/15	17	10.54	0	0.00	10.65	17	21,916	0.08%
2020/04/14	1	10.25	0	0.00	10.25	1	21,494	0.00%
2020/04/10	50	10.21	12	10.16	10.25	38	21,104	0.18%
2020/04/09	51	10.24	46	10.37	10.35	5	20,725	0.02%
2020/04/08	18	9.30	0	0.00	9.52	18	19,722	0.09%
2020/04/07	5	9.10	0	0.00	9.07	5	19,246	0.03%
2020/04/06	0	0.00	3	8.99	9.02	-3	19,005	-0.02%
2020/04/01	0	0.00	6	8.97	9.04	-6	18,715	-0.03%
2020/03/31	44	8.94	0	0.00	8.89	44	18,567	0.24%
2020/03/30	4	8.69	11	9.04	9.00	-7	18,261	-0.04%
2020/03/27	2	9.32	1	9.27	9.10	1	17,921	0.01%
2020/03/25	3	9.43	50	9.38	9.26	-47	17,413	-0.27%
2020/03/24	16	8.63	25	8.63	8.63	-9	16,655	-0.05%
2020/03/20	2	8.08	1	7.85	7.91	1	15,830	0.01%
2020/03/19	29	7.77	0	0.00	7.70	29	15,104	0.19%
2020/03/18	15	8.60	12	8.79	8.55	3	14,442	0.02%
2020/03/17	16	9.62	5	9.62	9.45	11	13,649	0.08%
2020/03/16	9	10.13	14.4	10.14	10.05	-5.4	13,257	-0.04%
2020/03/13	8.5	10.39	0	0.00	10.75	8.5	12,898	0.07%
2020/03/12	3	11.35	13	11.42	11.30	-10	12,383	-0.08%
2020/03/11	2	11.70	4	11.85	11.70	-2	11,970	-0.02%
2020/03/10	318	11.76	0	0.00	11.70	318	11,748	2.71%	大買/鉅額交易
2020/03/09	7	11.61	0	0.00	11.50	7	11,531	0.06%
2020/03/06	5	11.80	0	0.00	11.75	5	11,267	0.04%
2020/03/04	0	0.00	7	11.67	11.85	-7	10,835	-0.06%
2020/03/03	4	11.60	5	11.60	11.60	-1	10,595	-0.01%
2020/03/02	3	11.63	0	0.00	11.60	3	10,441	0.03%
2020/02/27	11	11.87	0	0.00	12.05	11	10,389	0.11%
2020/02/26	2	12.15	0.1	12.10	12.10	1.9	10,067	0.02%
2020/02/24	5	12.15	0	0.00	12.10	5	9,943	0.05%
2020/02/21	2	12.35	0	0.00	12.35	2	9,792	0.02%
2020/02/20	1	12.60	5	12.50	12.55	-4	9,776	-0.04%
2020/02/19	0	0.00	7	12.60	12.65	-7	9,724	-0.07%
2020/02/17	1	12.30	0	0.00	12.30	1	9,558	0.01%
2020/02/14	12	12.49	0	0.00	12.50	12	9,517	0.13%
2020/02/12	1	12.35	0	0.00	12.40	1	9,203	0.01%
2020/02/06	1.1	12.41	0	0.00	12.50	1.1	8,858	0.01%
2020/02/04	20	12.00	1	11.70	12.10	19	8,492	0.22%
2020/02/03	1	11.70	0	0.00	11.85	1	8,284	0.01%
2020/01/31	158	12.30	0	0.00	12.20	158	7,924	1.99%	大買/鉅額交易
2020/01/30	16	12.30	13	12.30	12.25	3	7,677	0.04%
2020/01/20	0	0.00	0	13.60	13.60	0	6,965	0.00%
2020/01/15	31	13.55	0	0.00	13.50	31	7,037	0.44%
2020/01/14	5	13.65	0	0.00	13.60	5	6,817	0.07%
2020/01/13	6	13.65	0	0.00	13.70	6	6,622	0.09%
2020/01/10	2	13.85	0	0.00	13.85	2	6,564	0.03%
2020/01/03	0.6	13.80	0	0.00	13.80	0.6	6,693	0.01%
2019/12/20	6	13.75	0	0.00	13.70	6	6,798	0.09%
2019/12/19	9	13.80	0	0.00	13.80	9	6,525	0.14%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/11/18	2	14.30	0	0.00	14.30	2	7,968	0.03%
2019/11/15	0	0.00	0.8	14.30	14.35	-0.8	7,951	-0.01%
2019/11/13	2	14.35	0	0.00	14.35	2	8,296	0.02%
2019/11/12	0	0.00	3.4	14.39	14.45	-3.4	8,272	-0.04%
2019/11/06	0	0.00	5	14.25	14.25	-5	8,803	-0.06%
2019/11/05	0	0.00	23	14.20	14.30	-23	8,921	-0.26%
2019/11/01	1	14.15	1.2	14.20	14.20	-0.2	9,182	0.00%
2019/10/23	2	14.23	0	0.00	14.25	2	9,949	0.02%
2019/10/22	1	14.25	2	14.25	14.30	-1	9,932	-0.01%
2019/10/18	1	14.10	2	14.20	14.20	-1	10,078	-0.01%
2019/10/16	0	0.00	4	14.10	14.10	-4	10,112	-0.04%
2019/10/15	0	0.00	4	13.95	13.95	-4	10,003	-0.04%
2019/10/14	0	0.00	4.1	13.90	13.90	-4.1	10,040	-0.04%
2019/10/09	5	13.80	0	0.00	13.75	5	10,033	0.05%
2019/10/04	1	13.75	0	0.00	13.70	1	10,389	0.01%
2019/10/01	3	13.75	0	0.00	13.75	3	10,757	0.03%
2019/09/27	10	13.80	0	0.00	13.65	10	10,935	0.09%
2019/09/09	1	13.60	0	0.00	13.60	1	14,343	0.01%
2019/09/06	2	13.78	0	0.00	13.75	2	14,317	0.01%
2019/09/05	5	13.70	0	0.00	13.75	5	14,204	0.04%
2019/09/04	0	0.00	20	14.13	14.25	-20	13,617	-0.15%
2019/08/30	0	0.00	31	14.10	14.15	-31	13,283	-0.23%
2019/08/27	4	13.95	0	0.00	13.80	4	13,294	0.03%
2019/08/26	4	13.90	0	0.00	13.85	4	13,141	0.03%
2019/08/22	0	0.00	20	14.10	14.10	-20	13,120	-0.15%
2019/08/20	0	0.00	0.4	14.05	14.05	-0.4	13,177	0.00%
2019/08/19	0	0.00	5	14.10	14.00	-5	13,246	-0.04%
2019/08/16	0	0.00	1	14.20	14.20	-1	13,133	-0.01%
2019/08/15	0	0.00	1	13.85	13.90	-1	13,033	-0.01%
2019/08/14	1	14.00	0	0.00	13.95	1	13,090	0.01%
2019/08/13	1	13.90	0	0.00	13.85	1	13,037	0.01%
2019/08/08	4	13.75	0	0.00	13.70	4	12,716	0.03%
2019/08/07	40	13.91	0	0.00	13.80	40	12,579	0.32%
2019/08/06	2	13.80	0	0.00	13.85	2	12,548	0.02%
2019/08/02	2	14.30	4.5	14.15	14.10	-2.5	12,297	-0.02%
2019/08/01	3	14.45	0	0.00	14.40	3	12,213	0.02%
2019/07/31	3	14.65	0	0.00	14.60	3	12,051	0.02%
2019/07/29	4	14.65	0	0.00	14.60	4	12,109	0.03%
2019/07/26	0	0.00	7	14.55	14.55	-7	12,082	-0.06%
2019/07/23	5	14.70	0	0.00	14.70	5	11,890	0.04%
2019/07/19	1	14.80	0	0.00	14.85	1	11,670	0.01%
2019/07/18	9	14.80	0	0.00	14.80	9	11,535	0.08%
2019/07/16	3	14.85	0	0.00	14.85	3	11,534	0.03%
2019/07/15	3	14.95	0	0.00	14.90	3	11,415	0.03%
2019/07/11	14	15.02	10	15.00	15.00	4	11,623	0.03%
2019/07/10	0	0.00	5	14.90	14.95	-5	11,648	-0.04%
2019/07/05	1	14.90	0	0.00	14.85	1	11,915	0.01%
2019/07/04	0	0.00	0.3	14.90	14.90	-0.3	11,930	0.00%
2019/07/01	38	14.90	0	0.00	14.90	38	11,784	0.32%
2019/06/28	20	15.00	1	15.00	14.95	19	11,592	0.16%
2019/06/27	12	15.06	0	0.00	15.00	12	11,401	0.11%
2019/06/26	5	14.99	6	15.05	15.05	-1	11,222	-0.01%
2019/06/25	19	14.98	10	15.01	15.05	9	11,209	0.08%
2019/06/24	11	14.88	0	0.00	14.85	11	10,705	0.10%
2019/06/21	8	15.16	35	15.15	15.00	-27	10,147	-0.27%
2019/06/12	0	0.00	1	15.40	15.35	-1	9,360	-0.01%
2019/06/05	0	0.00	1	15.20	15.30	-1	9,421	-0.01%
2019/06/04	1	15.20	0	0.00	15.20	1	9,386	0.01%
2019/05/31	0.3	14.95	0	0.00	15.05	0.3	9,147	0.00%
2019/05/17	5	15.00	0	0.00	14.95	5	10,032	0.05%
2019/05/14	1	14.70	0	0.00	14.90	1	10,260	0.01%
2019/05/09	0	0.00	2	14.85	14.90	-2	10,735	-0.02%
2019/05/08	1	15.00	0	0.00	15.05	1	11,704	0.01%
2019/04/12	0	0.00	1	15.60	15.65	-1	12,112	-0.01%
2019/04/03	0	0.00	2	15.30	15.25	-2	11,656	-0.02%
2019/03/28	3	14.85	0	0.00	15.00	3	11,903	0.03%
2019/03/20	3	15.15	0	0.00	15.25	3	12,643	0.02%
2019/03/12	0	0.00	3	15.40	15.45	-3	12,768	-0.02%
2019/02/27	0	0.00	0.8	15.35	15.45	-0.8	15,633	0.00%
2019/02/20	2	14.90	1	15.00	15.00	1	14,744	0.01%
2019/02/18	1	14.85	0	0.00	14.90	1	14,666	0.01%
2019/02/14	1	14.85	0	0.00	14.80	1	14,734	0.01%
2019/02/13	0	0.00	3	15.05	14.95	-3	14,645	-0.02%
2019/02/11	0	0.00	2	15.15	15.00	-2	14,406	-0.01%
2019/01/30	0	0.00	4	14.93	14.90	-4	14,115	-0.03%
2019/01/29	0	0.00	25	14.74	15.00	-25	13,868	-0.18%
2019/01/24	2	14.75	0	0.00	14.80	2	12,589	0.02%
2019/01/23	2	14.68	0	0.00	14.65	2	12,543	0.02%
2019/01/21	2	15.00	0	0.00	15.10	2	12,160	0.02%
2019/01/18	0	0.00	0.6	15.15	15.25	-0.6	11,908	-0.01%
2019/01/17	1	15.05	0	0.00	15.10	1	11,834	0.01%
2019/01/14	1	15.10	0	0.00	15.10	1	11,600	0.01%
2019/01/11	6	15.35	1	15.40	15.30	5	11,436	0.04%
2019/01/02	0	0.00	2	15.70	15.70	-2	11,228	-0.02%
2018/12/26	2	15.90	0	0.00	15.80	2	11,141	0.02%
2018/12/17	0	0.00	1	16.00	15.85	-1	9,825	-0.01%
2018/12/10	3	15.45	0	0.00	15.45	3	9,114	0.03%
2018/12/06	20	15.30	0	0.00	15.45	20	9,098	0.22%
2018/12/05	34	15.65	2	15.65	15.60	32	9,019	0.35%
2018/12/04	0	0.00	5	15.78	15.75	-5	9,136	-0.05%
2018/12/03	5	16.07	0	0.00	15.95	5	9,016	0.06%
2018/11/30	10	16.05	0	0.00	16.10	10	8,769	0.11%
2018/11/29	2	16.00	4	16.25	16.15	-2	8,586	-0.02%
2018/11/28	3	15.85	11	16.26	16.05	-8	7,939	-0.10%
2018/11/27	0	0.00	3	15.15	15.30	-3	6,495	-0.05%
2018/11/26	3	15.00	0	0.00	14.95	3	6,162	0.05%
2018/11/20	0	0.00	2	14.65	14.65	-2	6,109	-0.03%
2018/11/16	0	0.00	2.9	14.70	14.75	-2.9	6,302	-0.05%
2018/11/15	4	14.70	0	0.00	14.80	4	6,574	0.06%
2018/10/24	0	0.00	0.2	14.00	13.95	-0.2	6,182	0.00%
2018/10/23	1	13.80	0	0.00	13.85	1	6,110	0.02%
2018/10/19	1	13.75	0	0.00	13.75	1	6,043	0.02%
2018/10/11	11	13.73	0	0.00	13.70	11	5,941	0.19%
2018/10/05	2	14.45	0	0.00	14.45	2	5,705	0.04%
2018/10/04	1	14.50	0	0.00	14.55	1	5,655	0.02%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/20	0	0.00	2	14.75	14.75	-2	5,299	-0.04%
2018/09/17	2	14.55	0	0.00	14.55	2	5,391	0.04%
2018/09/13	1	14.50	0	0.00	14.55	1	5,385	0.02%
2018/09/10	0	0.00	0	15.10	15.10	0	5,272	0.00%
2018/09/06	0	0.00	2	15.25	15.30	-2	4,964	-0.04%
2018/08/30	10	15.60	0	0.00	15.55	10	4,759	0.21%
2018/08/29	0	0.00	11	15.75	15.65	-11	4,741	-0.23%
2018/08/22	0	0.00	2	15.60	15.50	-2	4,560	-0.04%
2018/08/14	2	15.10	0	0.00	15.10	2	4,106	0.05%
2018/07/30	0	0.00	1	14.95	15.00	-1	4,095	-0.02%
2018/07/11	0.7	14.70	0	0.00	14.70	0.7	4,812	0.01%
2018/06/29	1	14.70	1	14.80	14.75	0	5,403	0.00%
2018/06/28	1	14.60	0	0.00	14.60	1	5,389	0.02%
2018/06/27	1	14.70	0	0.00	14.65	1	5,311	0.02%
2018/06/07	0	0.00	5	15.30	15.30	-5	5,382	-0.09%
2018/05/21	5	15.05	0	0.00	15.15	5	5,472	0.09%
2018/05/15	5	15.00	0	0.00	15.05	5	5,729	0.09%
2018/05/11	1	15.10	0	0.00	15.10	1	6,124	0.02%
2018/04/30	0	0.00	1	15.95	15.95	-1	6,262	-0.02%
2018/04/26	0	0.00	53	15.35	15.30	-53	6,109	-0.87%
2018/04/19	10	15.40	0	0.00	15.40	10	6,428	0.16%
2018/04/16	0	0.00	2	15.35	15.35	-2	6,642	-0.03%
2018/04/12	0	0.00	5	15.25	15.30	-5	6,686	-0.07%
2018/04/10	0	0.00	50	15.25	15.25	-50	6,934	-0.72%
2018/03/31	0	0.00	5	15.10	15.05	-5	7,378	-0.07%
2018/03/29	2	14.90	0	0.00	14.95	2	7,466	0.03%
2018/03/28	5	14.85	0	0.00	14.90	5	7,457	0.07%
2018/03/27	0	0.00	5	15.00	15.00	-5	7,565	-0.07%
2018/03/23	0	0.00	10	14.83	14.75	-10	7,709	-0.13%
2018/03/21	2	15.15	0	0.00	14.95	2	7,761	0.03%
2018/03/09	0	0.00	1	14.95	14.85	-1	8,326	-0.01%
2018/03/08	5	14.90	0	0.00	14.80	5	8,573	0.06%
2018/03/07	1	14.80	5	14.90	14.85	-4	8,744	-0.05%
2018/03/02	5	14.90	0	0.00	14.85	5	8,909	0.06%
2018/02/23	5	15.05	10	15.05	14.95	-5	8,867	-0.06%
2018/02/06	3	14.65	0	0.00	14.55	3	8,850	0.03%
2018/02/05	2	15.30	0	0.00	15.20	2	8,755	0.02%
2018/01/30	0	15.50	0	0.00	15.55	0	8,979	0.00%
2018/01/29	7	15.47	0	0.00	15.45	7	9,027	0.08%
2018/01/26	1	15.55	0	0.00	15.50	1	8,965	0.01%
2018/01/25	0	0.00	1	15.60	15.60	-1	8,918	-0.01%
2018/01/23	5	15.60	0	0.00	15.70	5	8,880	0.06%
2018/01/17	0	0.00	5	16.10	16.10	-5	8,622	-0.06%
2018/01/05	0	0.00	29	16.20	16.20	-29	8,362	-0.35%
2018/01/03	5	16.00	0	0.00	16.05	5	8,123	0.06%
2018/01/02	0	0.00	14	16.14	15.95	-14	7,988	-0.18%