長榮航 (2618)-永興-水湳券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
44.45
漲跌
▲0.70
漲幅
+1.60%
成交量
75,439張
產業
上市航運類股
2514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	101	45.66	1	45.00	44.45	100	50,181	0.20%	大買/
2024/12/16	0	0.00	1	43.65	43.75	-1	49,988	0.00%
2024/12/13	5	44.45	2	44.03	44.35	3	49,502	0.01%
2024/12/12	1	45.60	1	45.10	45.10	0	49,118	0.00%
2024/12/11	3	45.28	0	0.00	45.05	3	48,895	0.01%
2024/12/10	3	46.37	2	47.00	46.20	1	48,771	0.00%
2024/12/09	9	46.52	11	47.68	47.50	-2	48,049	0.00%
2024/12/06	2	44.80	1	44.80	45.00	1	46,792	0.00%
2024/12/05	0	0.00	11	44.94	44.95	-11	47,022	-0.02%
2024/12/04	1	45.00	12	45.02	45.00	-11	47,203	-0.02%
2024/12/03	10	44.50	8.1	44.57	44.60	1.9	46,982	0.00%
2024/12/02	3	43.43	13.8	42.96	43.50	-10.8	46,319	-0.02%
2024/11/28	0	0.00	1	41.90	41.85	-1	45,395	0.00%
2024/11/27	0	0.00	2	41.78	41.70	-2	46,029	0.00%
2024/11/26	1	41.20	4	41.15	41.20	-3	45,251	-0.01%
2024/11/25	6	40.42	5	40.21	40.15	1	44,817	0.00%
2024/11/22	2	41.55	4	41.63	41.50	-2	43,206	0.00%
2024/11/21	1	41.00	2	41.13	41.15	-1	42,922	0.00%
2024/11/20	0	0.00	1	42.00	41.70	-1	42,297	0.00%
2024/11/19	1	41.50	6	41.35	41.55	-5	41,805	-0.01%
2024/11/18	16	41.52	14	41.30	41.15	2	41,719	0.00%
2024/11/15	1	41.65	22	41.41	41.65	-21	40,625	-0.05%
2024/11/14	3	40.60	26	40.38	40.50	-23	39,373	-0.06%
2024/11/13	3	39.35	8	39.74	39.85	-5	38,140	-0.01%
2024/11/12	1	39.70	62	39.28	39.50	-61	38,007	-0.16%
2024/11/11	1	39.25	15	39.13	39.25	-14	37,828	-0.04%
2024/11/08	1	38.60	21	38.55	38.40	-20	37,419	-0.05%
2024/11/07	0	0.00	12	38.13	38.40	-12	37,610	-0.03%
2024/11/05	0	0.00	41	37.85	37.90	-41	37,113	-0.11%
2024/11/04	0	0.00	1	37.80	37.80	-1	37,666	0.00%
2024/11/01	0	0.00	10	37.40	37.50	-10	38,812	-0.03%
2024/10/30	0	0.00	2	37.60	37.35	-2	38,776	-0.01%
2024/10/29	0	0.00	1	37.60	37.50	-1	38,762	0.00%
2024/10/28	5	38.00	0	0.00	37.95	5	38,822	0.01%
2024/10/24	0	0.00	2	37.40	37.55	-2	38,517	-0.01%
2024/10/22	1	37.45	0	0.00	37.60	1	38,814	0.00%
2024/10/21	3	37.30	0	0.00	37.50	3	39,187	0.01%
2024/10/18	0	0.00	1	37.40	37.30	-1	39,852	0.00%
2024/10/14	0	0.00	17	36.09	35.95	-17	40,374	-0.04%
2024/10/11	0	0.00	6	36.25	36.40	-6	40,685	-0.01%
2024/10/08	0	0.00	4	36.33	36.40	-4	42,308	-0.01%
2024/10/07	0	0.00	1	36.00	36.15	-1	43,153	0.00%
2024/10/04	2	35.55	0	0.00	35.70	2	44,607	0.00%
2024/10/01	1	37.80	0	0.00	37.80	1	45,084	0.00%
2024/09/27	0	0.00	1	37.35	37.50	-1	46,747	0.00%
2024/09/26	0	0.00	1	37.70	37.30	-1	47,961	0.00%
2024/09/25	1	37.70	1	37.75	37.70	0	48,774	0.00%
2024/09/24	0	0.00	20	37.89	37.85	-20	49,577	-0.04%
2024/09/23	0	0.00	2	37.28	37.35	-2	51,060	0.00%
2024/09/20	0	0.00	4	37.40	37.20	-4	51,309	-0.01%
2024/09/19	0	0.00	12	36.93	37.00	-12	51,008	-0.02%
2024/09/18	0	0.00	27	36.20	36.20	-27	50,748	-0.05%
2024/09/13	0	0.00	3	35.83	35.90	-3	51,804	-0.01%
2024/09/12	22	35.40	0	0.00	35.55	22	53,349	0.04%
2024/09/10	0	0.00	6	34.50	34.70	-6	55,082	-0.01%
2024/09/09	0	0.00	1	34.65	34.90	-1	55,278	0.00%
2024/09/06	0	0.00	2	35.10	35.25	-2	55,528	0.00%
2024/09/05	0	0.00	3	35.97	35.15	-3	56,186	-0.01%
2024/09/04	0	0.00	10	35.05	35.15	-10	57,427	-0.02%
2024/09/03	0	0.00	2	35.80	35.90	-2	58,481	0.00%
2024/08/30	5	35.35	0	0.00	35.35	5	61,021	0.01%
2024/08/29	0	0.00	2	35.45	35.60	-2	62,186	0.00%
2024/08/28	0	0.00	13	34.86	34.90	-13	62,943	-0.02%
2024/08/23	1	34.65	0	0.00	34.75	1	68,373	0.00%
2024/08/21	1	35.00	1	35.00	34.90	0	71,095	0.00%
2024/08/20	1	34.80	1	35.00	34.95	0	71,928	0.00%
2024/08/19	1	34.50	0	0.00	34.50	1	73,951	0.00%
2024/08/15	2	34.60	0	0.00	34.50	2	77,553	0.00%
2024/08/13	3	34.50	0	0.00	34.45	3	82,963	0.00%
2024/08/12	14	33.99	37	34.37	34.45	-23	84,482	-0.03%
2024/08/09	1	32.90	0	0.00	33.25	1	85,072	0.00%
2024/08/08	1	32.20	0	0.00	32.10	1	85,771	0.00%
2024/08/07	3	32.70	5	32.20	32.60	-2	88,620	0.00%
2024/08/05	8	31.16	23	31.38	30.70	-15	93,676	-0.02%
2024/08/02	0	0.00	1	34.05	33.85	-1	94,328	0.00%
2024/08/01	40	34.50	1.3	34.49	34.55	38.8	95,899	0.04%
2024/07/31	1	34.40	1	34.50	34.45	0	98,124	0.00%
2024/07/29	0	0.00	1	34.15	34.15	-1	105,753	0.00%
2024/07/26	0	0.00	31	33.67	34.10	-31	107,687	-0.03%
2024/07/23	1	33.60	0	0.00	34.15	1	111,114	0.00%
2024/07/22	2	32.88	0.3	33.00	32.90	1.8	116,882	0.00%
2024/07/19	3	33.75	20	33.90	33.50	-17	120,393	-0.01%
2024/07/18	0	0.00	1	34.05	34.30	-1	125,777	0.00%
2024/07/17	21	34.56	0	0.00	34.35	21	127,544	0.02%
2024/07/15	3	34.43	0	0.00	34.25	3	129,659	0.00%
2024/07/12	1	35.00	0.5	35.15	34.90	0.5	129,734	0.00%
2024/07/11	7.4	35.07	0	0.00	35.10	7.4	129,922	0.01%
2024/07/10	6	35.13	0	0.00	35.55	6	130,306	0.00%
2024/07/09	19	35.44	5	34.80	34.80	14	130,207	0.01%
2024/07/08	15	35.67	11	35.82	35.40	4	130,157	0.00%
2024/07/05	39	37.57	8	37.64	37.35	31	131,308	0.02%
2024/07/04	44	38.36	31	37.99	37.95	13	129,861	0.01%
2024/07/03	1	38.45	5	38.65	38.55	-4	129,232	0.00%
2024/07/02	55	38.71	16	38.78	38.50	39	128,594	0.03%
2024/07/01	5	38.15	5	38.60	38.75	0	127,506	0.00%
2024/06/28	2	38.35	50	38.46	38.15	-48	126,721	-0.04%
2024/06/27	7	38.81	30	38.81	38.90	-23	126,318	-0.02%
2024/06/26	1	37.70	1	38.00	37.85	0	124,066	0.00%
2024/06/25	0	0.00	1.3	37.64	37.75	-1.3	123,773	0.00%
2024/06/24	11	38.00	45	37.70	37.75	-34	123,715	-0.03%
2024/06/21	3	37.70	46	37.83	37.85	-43	123,167	-0.03%
2024/06/20	1	37.60	2	37.85	37.65	-1	122,056	0.00%
2024/06/19	7	37.46	22	37.70	37.90	-15	121,459	-0.01%
2024/06/18	1	37.40	27	37.51	37.30	-26	120,017	-0.02%
2024/06/17	15	36.32	1	36.30	36.20	14	118,232	0.01%
2024/06/14	0	0.00	1	36.10	36.15	-1	118,286	0.00%
2024/06/13	5	36.38	0	0.00	36.25	5	118,244	0.00%
2024/06/12	0	0.00	14	36.81	36.85	-14	118,542	-0.01%
2024/06/11	7	36.90	9	37.34	36.70	-2	119,852	0.00%
2024/06/07	8	36.57	1	36.90	36.90	7	118,617	0.01%
2024/06/06	0	0.00	18	36.42	36.65	-18	118,216	-0.02%
2024/06/05	5	35.61	0	0.00	35.65	5	116,880	0.00%
2024/06/04	2	35.23	1	35.45	35.35	1	116,871	0.00%
2024/06/03	3	35.35	2	35.35	35.35	1	115,670	0.00%
2024/05/31	16	35.87	6	36.08	35.80	10	114,108	0.01%
2024/05/30	14	35.74	6	36.08	35.65	8	112,072	0.01%
2024/05/29	11	36.15	11	36.41	36.05	0	110,599	0.00%
2024/05/28	7	36.43	26	36.54	36.25	-19	108,917	-0.02%
2024/05/27	1	35.15	3	35.22	35.25	-2	107,396	0.00%
2024/05/24	1	35.20	0	0.00	35.50	1	106,885	0.00%
2024/05/23	17	34.59	3	34.68	35.20	14	105,857	0.01%
2024/05/22	32	35.57	1	35.25	35.25	31	103,856	0.03%
2024/05/21	16	36.01	7	35.89	35.75	9	102,547	0.01%
2024/05/20	39	36.71	13	36.80	36.40	26	100,500	0.03%
2024/05/17	44	37.31	136	37.50	37.40	-92	96,928	-0.09%	大賣/
2024/05/16	2	36.25	57	37.01	37.00	-55	94,905	-0.06%
2024/05/15	4	36.13	16	36.04	36.00	-12	93,086	-0.01%
2024/05/14	32	36.56	1	36.55	36.40	31	92,641	0.03%
2024/05/13	37	36.18	6	36.45	36.40	31	91,991	0.03%
2024/05/10	76	37.55	17	37.41	37.60	59	89,198	0.07%
2024/05/09	28	36.67	2	36.68	35.90	26	85,933	0.03%
2024/05/08	9	36.68	11	37.26	37.25	-2	84,119	0.00%
2024/05/07	3	37.25	0	0.00	36.85	3	82,658	0.00%
2024/05/06	72	37.49	8	37.64	37.35	64	82,642	0.08%
2024/05/03	13	37.59	20	37.94	37.70	-7	80,797	-0.01%
2024/05/02	7	37.14	80	36.84	37.00	-73	76,759	-0.10%
2024/04/30	9	35.79	13	35.63	35.55	-4	73,569	-0.01%
2024/04/29	76	36.63	10	36.38	36.25	66	72,151	0.09%
2024/04/26	41	35.85	159	35.54	36.65	-118	69,521	-0.17%	大賣/鉅額交易
2024/04/25	63	34.67	65	34.97	34.35	-2	64,173	0.00%
2024/04/24	3	34.38	53	34.31	34.55	-50	60,340	-0.08%
2024/04/23	2	32.58	12	32.61	32.60	-10	54,767	-0.02%
2024/04/22	7	32.55	25	31.80	31.60	-18	52,771	-0.03%
2024/04/19	14	31.17	13	31.28	31.10	1	51,692	0.00%
2024/04/18	2	31.68	12	31.63	31.50	-10	51,204	-0.02%
2024/04/17	25	31.11	2	31.10	31.00	23	51,019	0.05%
2024/04/16	20	31.04	4	31.10	31.00	16	51,251	0.03%
2024/04/15	5	31.70	1.3	31.88	31.70	3.7	50,714	0.01%
2024/04/12	9	32.26	0	0.00	32.30	9	50,535	0.02%
2024/04/11	0	0.00	34	32.67	32.70	-34	51,146	-0.07%
2024/04/09	0	0.00	9	31.73	31.85	-9	51,488	-0.02%
2024/04/08	25	31.16	6	31.27	31.15	19	55,358	0.03%
2024/04/03	5	31.50	0	0.00	31.40	5	55,352	0.01%
2024/04/02	1	31.90	0	0.00	31.95	1	55,172	0.00%
2024/04/01	2	32.35	36	32.34	32.35	-34	55,309	-0.06%
2024/03/29	0	0.00	10	31.75	31.95	-10	54,782	-0.02%
2024/03/28	1	31.95	0	0.00	31.60	1	55,315	0.00%
2024/03/27	5	31.15	2	31.65	31.70	3	56,306	0.01%
2024/03/26	8	31.11	0	0.00	30.95	8	56,274	0.01%
2024/03/22	1	31.35	1	31.30	31.35	0	57,499	0.00%
2024/03/20	3	31.20	0	0.00	31.05	3	58,705	0.01%
2024/03/19	0	0.00	1	31.40	31.40	-1	58,636	0.00%
2024/03/18	3	31.20	2	31.20	31.20	1	58,848	0.00%
2024/03/15	20	31.30	0	0.00	31.35	20	59,222	0.03%
2024/03/14	27	32.25	6	32.48	31.85	21	59,051	0.04%
2024/03/13	0	0.00	7	32.56	32.60	-7	58,765	-0.01%
2024/03/12	5	32.50	53.1	32.56	32.65	-48.1	59,807	-0.08%
2024/03/11	1	31.70	0	0.00	31.90	1	58,960	0.00%
2024/03/08	17	31.74	49.5	31.94	32.05	-32.5	58,766	-0.06%
2024/03/07	1	31.25	3	31.27	31.25	-2	58,266	0.00%
2024/03/06	3	31.20	0	0.00	31.05	3	58,457	0.01%
2024/03/05	1	31.40	1	31.50	31.25	0	59,067	0.00%
2024/03/04	1	31.05	0	0.00	31.10	1	59,580	0.00%
2024/03/01	1	30.95	7	31.10	31.05	-6	60,142	-0.01%
2024/02/29	1	31.20	1	31.05	31.45	0	60,698	0.00%
2024/02/27	3	30.80	1	31.00	30.70	2	61,743	0.00%
2024/02/26	2	30.80	2	30.93	31.05	0	62,874	0.00%
2024/02/23	6	31.02	10	30.85	30.80	-4	63,945	-0.01%
2024/02/22	6	31.24	1	31.25	31.20	5	64,466	0.01%
2024/02/21	2	31.50	2	31.45	31.45	0	65,910	0.00%
2024/02/20	1	31.30	1	31.40	31.40	0	68,022	0.00%
2024/02/19	27	31.54	1	31.45	31.50	26	72,345	0.04%
2024/02/16	5	31.50	1	31.45	31.55	4	73,630	0.01%
2024/02/15	4	31.46	1	31.25	31.35	3	74,006	0.00%
2024/02/05	32	31.96	2	32.05	32.25	30	74,070	0.04%
2024/02/02	3	31.90	14	32.00	31.90	-11	73,920	-0.01%
2024/02/01	1	32.05	12	31.82	32.05	-11	74,481	-0.01%
2024/01/31	3	31.55	3	31.55	31.60	0	75,321	0.00%
2024/01/30	6	31.72	8	31.79	31.70	-2	75,716	0.00%
2024/01/29	38	31.97	19	32.11	31.90	19	76,658	0.02%
2024/01/26	1	30.40	190	30.35	30.40	-189	76,637	-0.25%	大賣/鉅額交易
2024/01/25	22	30.79	4	30.88	30.75	18	77,227	0.02%
2024/01/24	59	30.99	0	0.00	31.05	59	78,315	0.08%
2024/01/23	4	30.65	10	30.35	30.50	-6	78,079	-0.01%
2024/01/22	16.5	30.61	4	30.76	30.55	12.5	77,571	0.02%
2024/01/19	1	31.15	2	31.25	31.10	-1	76,903	0.00%
2024/01/18	1	31.75	8.5	31.35	31.75	-7.5	76,682	-0.01%
2024/01/16	0.1	31.55	5.5	31.69	31.50	-5.4	76,676	-0.01%
2024/01/15	57	32.43	10	31.85	31.80	47	76,739	0.06%
2024/01/12	0	0.00	1	32.80	32.50	-1	76,555	0.00%
2024/01/11	6	32.22	5	32.30	32.25	1	76,559	0.00%
2024/01/10	14	32.07	0	0.00	32.00	14	76,706	0.02%
2024/01/09	0	0.00	4	32.51	32.70	-4	77,020	-0.01%
2024/01/08	6	32.53	54	32.70	32.55	-48	77,513	-0.06%
2024/01/05	125	32.91	8	32.94	32.65	117	77,423	0.15%	大買/鉅額交易
2024/01/04	64	33.07	57	33.38	33.50	7	76,715	0.01%
2024/01/03	146	33.03	73	33.27	32.95	73	75,922	0.10%	大買/
2024/01/02	57	33.25	199	33.01	33.50	-142	74,920	-0.19%	大賣/鉅額交易
2023/12/29	1	31.50	8	31.45	31.45	-7	71,841	-0.01%
2023/12/28	3	31.40	10	31.35	31.25	-7	72,220	-0.01%
2023/12/27	8	31.05	1	31.10	31.10	7	72,744	0.01%
2023/12/26	8	31.79	0.6	31.65	31.60	7.4	72,586	0.01%
2023/12/25	2	31.85	4	31.80	31.75	-2	72,568	0.00%
2023/12/22	16	31.67	4	31.79	31.90	12	72,029	0.02%
2023/12/21	2	31.10	5	31.06	31.15	-3	70,927	0.00%
2023/12/20	20	30.55	2.5	30.48	30.60	17.5	71,212	0.02%
2023/12/19	6	30.06	13	30.02	30.15	-7	71,294	-0.01%
2023/12/18	13	30.75	3	30.75	30.85	10	70,708	0.01%
2023/12/15	49	31.84	42	31.99	31.75	7	69,651	0.01%
2023/12/14	2	31.75	13	31.79	31.75	-11	69,475	-0.02%
2023/12/13	58	31.69	1	31.85	31.65	57	69,112	0.08%
2023/12/12	2	31.95	5	31.78	31.80	-3	69,164	0.00%
2023/12/11	15	32.04	0	0.00	32.05	15	68,982	0.02%
2023/12/08	5.5	32.44	11	32.63	32.35	-5.5	68,618	-0.01%
2023/12/07	14	32.05	34	32.10	32.20	-20	66,999	-0.03%
2023/12/06	11	31.54	13	31.52	31.45	-2	66,029	0.00%
2023/12/05	11	31.26	0	0.00	31.15	11	66,173	0.02%
2023/12/04	51	31.50	64	31.43	31.50	-13	66,169	-0.02%
2023/12/01	1	31.10	0	0.00	31.10	1	65,686	0.00%
2023/11/30	10	31.00	0	0.00	31.30	10	65,686	0.02%
2023/11/29	26	31.05	0	0.00	31.00	26	65,306	0.04%
2023/11/28	5	31.45	3	31.42	31.45	2	65,224	0.00%
2023/11/27	8	31.06	9	31.19	30.90	-1	65,471	0.00%
2023/11/24	20.5	31.44	1	31.30	31.25	19.5	65,628	0.03%
2023/11/22	55	31.59	65	31.91	31.50	-10	64,365	-0.02%
2023/11/21	58	31.39	0	0.00	31.40	58	64,286	0.09%
2023/11/20	9	31.26	14	31.56	31.55	-5	64,113	-0.01%
2023/11/17	68	32.04	53	32.29	32.15	15	64,029	0.02%
2023/11/16	63	31.42	98	31.69	32.00	-35	63,345	-0.06%
2023/11/15	3	29.92	30.9	30.02	30.25	-27.9	59,406	-0.05%
2023/11/14	11	29.30	0	0.00	29.35	11	58,775	0.02%
2023/11/13	18	29.48	11	29.79	29.55	7	59,111	0.01%
2023/11/10	3	29.73	0	0.00	29.70	3	59,378	0.01%
2023/11/09	1	29.75	4	29.65	29.65	-3	60,167	0.00%
2023/11/08	24	29.81	11	29.34	29.25	13	61,041	0.02%
2023/11/07	4	29.55	20	29.82	29.60	-16	62,144	-0.03%
2023/11/06	13	30.70	7	30.63	30.10	6	62,457	0.01%
2023/11/03	0	0.00	25	29.97	30.00	-25	62,082	-0.04%
2023/11/02	4	28.66	2	28.98	28.85	2	61,123	0.00%
2023/11/01	54	28.04	68	28.50	28.60	-14	61,576	-0.02%
2023/10/31	1	27.60	5	27.88	27.40	-4	60,577	-0.01%
2023/10/30	7	27.47	0	0.00	27.40	7	61,133	0.01%
2023/10/27	1	28.10	13	27.98	27.85	-12	61,465	-0.02%
2023/10/26	1	27.80	1	27.45	27.30	0	61,540	0.00%
2023/10/25	6	27.56	5	27.60	27.55	1	61,614	0.00%
2023/10/24	4	27.65	0	0.00	27.70	4	62,275	0.01%
2023/10/23	5	27.16	10	27.15	27.20	-5	62,462	-0.01%
2023/10/20	0	0.00	5	26.20	26.50	-5	62,627	-0.01%
2023/10/19	16	26.72	0	0.00	26.95	16	62,571	0.03%
2023/10/18	16	26.92	12	26.75	26.60	4	63,031	0.01%
2023/10/17	23	27.10	31	26.95	26.85	-8	63,796	-0.01%
2023/10/16	28	27.67	11	27.50	27.50	17	64,578	0.03%
2023/10/13	2	28.80	0	0.00	28.70	2	64,736	0.00%
2023/10/12	1	29.10	2	29.23	29.20	-1	65,477	0.00%
2023/10/11	4	28.74	0	0.00	28.35	4	68,256	0.01%
2023/10/06	12	29.41	0	0.00	29.25	12	70,395	0.02%
2023/10/05	11	29.84	28	29.69	29.75	-17	71,183	-0.02%
2023/10/04	6	28.43	0	0.00	28.30	6	71,694	0.01%
2023/10/03	11	28.95	12	29.05	28.90	-1	71,898	0.00%
2023/10/02	25	29.58	30	29.50	29.45	-5	72,665	-0.01%
2023/09/28	1	29.80	11	29.80	29.75	-10	73,856	-0.01%
2023/09/27	6	29.98	1	30.15	30.00	5	77,735	0.01%
2023/09/26	2	29.85	6	30.15	29.75	-4	78,753	-0.01%
2023/09/25	0	0.00	2	29.90	30.00	-2	80,116	0.00%
2023/09/22	19	29.40	1	29.40	29.65	18	80,792	0.02%
2023/09/21	27	29.83	11	29.79	29.60	16	82,446	0.02%
2023/09/20	4	30.05	2	30.00	29.95	2	84,301	0.00%
2023/09/19	2	30.45	0	0.00	30.25	2	87,030	0.00%
2023/09/18	14	30.67	0	0.00	30.50	14	88,705	0.02%
2023/09/15	13	30.64	0	0.00	30.65	13	90,329	0.01%
2023/09/14	7	30.63	3	30.63	30.80	4	91,828	0.00%
2023/09/13	17	30.43	1	30.65	30.70	16	93,299	0.02%
2023/09/12	1	30.75	0	0.00	30.70	1	97,478	0.00%
2023/09/11	17	30.66	1	30.35	30.35	16	104,860	0.02%
2023/09/08	61	31.01	6	31.23	30.95	55	110,902	0.05%
2023/09/07	13.5	31.24	0	0.00	31.25	13.5	112,551	0.01%
2023/09/06	7	31.74	12	31.68	31.65	-5	114,490	0.00%
2023/09/05	13	32.08	1	31.80	31.80	12	115,443	0.01%
2023/09/04	6	31.84	1	31.75	32.05	5	117,118	0.00%
2023/09/01	1	32.00	5	32.10	32.00	-4	118,249	0.00%
2023/08/31	12.5	31.57	9	31.51	31.50	3.5	119,485	0.00%
2023/08/30	38.5	31.80	0	0.00	31.80	38.5	120,792	0.03%
2023/08/28	18.5	32.43	1	32.35	32.05	17.5	127,421	0.01%
2023/08/25	12	33.32	0	0.00	33.05	12	128,346	0.01%
2023/08/24	8	33.48	8	33.25	33.30	0	129,959	0.00%
2023/08/23	14	33.73	5	33.55	33.30	9	133,086	0.01%
2023/08/22	10	34.13	11	34.15	33.90	-1	134,378	0.00%
2023/08/21	16	33.16	21	33.07	33.00	-5	135,442	0.00%
2023/08/18	15	33.85	28	33.21	33.20	-13	136,919	-0.01%
2023/08/17	27	33.60	17	33.50	33.50	10	139,316	0.01%
2023/08/16	19	33.67	41	33.50	33.50	-22	142,573	-0.02%
2023/08/15	54	34.61	18	34.34	34.15	36	147,078	0.02%
2023/08/14	23.5	34.57	28	34.19	34.10	-4.5	146,864	0.00%
2023/08/11	29	35.41	24	35.60	35.55	5	145,727	0.00%
2023/08/10	8.5	35.86	7	36.27	36.60	1.5	144,313	0.00%
2023/08/09	8	36.38	13	36.48	36.15	-5	143,920	0.00%
2023/08/08	5	36.15	32	35.96	35.80	-27	143,707	-0.02%
2023/08/07	31	34.93	0	0.00	35.05	31	144,189	0.02%
2023/08/04	24	36.45	0	0.00	36.45	24	144,425	0.02%
2023/08/02	20	36.81	17	37.55	36.70	3	144,143	0.00%
2023/07/31	18	36.87	0	0.00	36.75	18	142,690	0.01%
2023/07/28	14	37.28	10	37.47	37.55	4	142,083	0.00%
2023/07/27	8	37.51	23	37.95	37.85	-15	141,456	-0.01%
2023/07/26	6	37.32	4	37.25	37.10	2	140,464	0.00%
2023/07/25	21	36.60	8	37.00	36.90	13	139,896	0.01%
2023/07/24	19	36.82	17	36.74	36.75	2	139,784	0.00%
2023/07/21	21.8	37.36	9	37.12	37.10	12.8	139,327	0.01%
2023/07/20	6	36.77	33	37.48	37.55	-27	138,483	-0.02%
2023/07/19	28	36.26	16	36.66	36.10	12	136,849	0.01%
2023/07/18	10	37.35	3	37.82	37.40	7	134,997	0.01%
2023/07/17	29	37.21	61.5	37.06	37.05	-32.5	133,707	-0.02%
2023/07/14	76	37.98	17	37.70	37.05	59	132,464	0.04%
2023/07/13	155.1	40.19	49	40.45	39.75	106.1	128,916	0.08%	大買/鉅額交易
2023/07/12	4	40.83	14	40.87	40.90	-10	126,050	-0.01%
2023/07/11	25.1	40.18	10	40.34	40.30	15.1	124,580	0.01%
2023/07/10	21.5	39.98	10	40.00	39.70	11.5	123,196	0.01%
2023/07/07	8	40.05	18	39.97	39.80	-10	122,274	-0.01%
2023/07/06	22	39.62	11	39.73	39.80	11	120,638	0.01%
2023/07/05	43	41.00	50	41.50	40.00	-7	118,877	-0.01%
2023/07/04	2	40.20	9	40.64	40.20	-7	114,639	-0.01%
2023/07/03	23	40.07	33	40.15	40.10	-10	113,426	-0.01%
2023/06/30	4	39.86	6	40.16	39.80	-2	111,771	0.00%
2023/06/29	61	40.34	9	41.17	40.45	52	110,353	0.05%
2023/06/28	14	40.34	45.2	40.89	41.25	-31.2	108,199	-0.03%
2023/06/27	48	39.83	14	39.27	39.20	34	105,885	0.03%
2023/06/26	6	40.97	46	41.00	41.35	-40	102,709	-0.04%
2023/06/21	6	40.41	1	40.30	40.45	5	100,689	0.00%
2023/06/20	19	40.21	40	40.06	39.85	-21	98,829	-0.02%
2023/06/19	3	40.97	22	41.07	40.70	-19	96,875	-0.02%
2023/06/16	71	41.03	36	41.06	40.20	35	94,814	0.04%
2023/06/15	106	40.45	97	40.91	41.35	9	90,125	0.01%	大買/
2023/06/14	54	38.57	126	38.99	39.65	-72	82,366	-0.09%	大賣/
2023/06/13	33	35.57	40	35.93	36.20	-7	76,265	-0.01%
2023/06/12	38	34.89	34.3	34.59	34.85	3.7	74,525	0.00%
2023/06/09	12	35.93	5	36.20	35.85	7	73,552	0.01%
2023/06/08	12	35.06	34.1	35.38	35.90	-22.1	72,502	-0.03%
2023/06/07	42	36.00	10	36.19	35.60	32	71,507	0.04%
2023/06/06	5	36.01	30	36.12	35.85	-25	70,950	-0.04%
2023/06/05	16	35.78	22	35.69	35.55	-6	69,179	-0.01%
2023/06/02	47	36.48	18.1	36.26	36.45	28.9	67,042	0.04%
2023/06/01	24	35.29	85	34.82	36.00	-61	63,771	-0.10%
2023/05/31	1	33.95	80	34.00	33.95	-79	59,325	-0.13%
2023/05/30	71	33.87	66	34.13	33.55	5	57,565	0.01%
2023/05/29	9	33.47	57	33.56	33.60	-48	55,237	-0.09%
2023/05/26	51	32.26	48	32.33	32.30	3	51,682	0.01%
2023/05/25	19	31.04	37	31.53	31.55	-18	49,054	-0.04%
2023/05/24	4	31.05	15	30.90	31.00	-11	47,021	-0.02%
2023/05/23	16	30.56	28	31.06	30.35	-12	45,941	-0.03%
2023/05/22	22	29.97	52.5	30.42	30.70	-30.5	44,192	-0.07%
2023/05/19	37	29.48	14	29.09	29.60	23	41,175	0.06%
2023/05/18	2	28.30	5	28.29	28.30	-3	38,279	-0.01%
2023/05/17	7	28.05	0	0.00	28.05	7	37,791	0.02%
2023/05/16	0	0.00	2	28.35	28.05	-2	37,987	-0.01%
2023/05/15	3	27.73	0	0.00	27.80	3	37,331	0.01%
2023/05/11	8	28.19	13	27.75	27.65	-5	36,393	-0.01%
2023/05/10	3	28.10	10	28.01	28.00	-7	35,316	-0.02%
2023/05/08	0	0.00	5	27.40	27.20	-5	34,082	-0.01%
2023/05/04	3	27.00	0	0.00	26.95	3	35,153	0.01%
2023/05/02	2	26.95	3	27.00	27.05	-1	37,136	0.00%
2023/04/28	5	26.75	2	26.78	26.85	3	37,564	0.01%
2023/04/27	1	26.40	8	26.42	26.35	-7	37,696	-0.02%
2023/04/26	6	25.54	0	0.00	25.55	6	37,400	0.02%
2023/04/25	0	0.00	22	25.82	25.65	-22	37,844	-0.06%
2023/04/21	4	26.25	0	0.00	26.00	4	38,839	0.01%
2023/04/20	5	26.30	0	0.00	26.25	5	38,808	0.01%
2023/04/18	2.6	26.78	0	0.00	26.65	2.6	38,736	0.01%
2023/04/17	7	27.06	0	0.00	27.05	7	38,771	0.02%
2023/04/14	0	0.00	5	27.35	27.30	-5	38,614	-0.01%
2023/04/13	0	0.00	20	27.40	27.25	-20	38,894	-0.05%
2023/04/12	5	26.65	0	0.00	26.60	5	38,246	0.01%
2023/04/11	0	0.00	5	26.76	26.80	-5	38,461	-0.01%
2023/04/07	4	26.54	11	26.50	26.50	-7	40,130	-0.02%
2023/04/06	11	26.49	1	26.40	26.45	10	40,482	0.02%
2023/03/31	2	26.95	0	0.00	26.85	2	40,614	0.00%
2023/03/29	0	0.00	6	27.15	27.15	-6	41,579	-0.01%
2023/03/28	1	27.00	9	26.96	26.70	-8	41,740	-0.02%
2023/03/27	3	26.55	0	0.00	26.60	3	41,880	0.01%
2023/03/24	3	26.47	0	0.00	26.40	3	42,583	0.01%
2023/03/23	0	0.00	22	26.80	26.60	-22	43,448	-0.05%
2023/03/22	5	26.35	2	26.40	26.60	3	43,569	0.01%
2023/03/21	26	26.35	5	26.40	26.15	21	43,636	0.05%
2023/03/20	2	26.15	0	0.00	26.20	2	43,926	0.00%
2023/03/17	3	25.92	1	26.10	26.10	2	44,419	0.00%
2023/03/16	12	26.17	2	25.85	25.75	10	44,575	0.02%
2023/03/15	6	27.03	8	26.86	26.70	-2	44,489	0.00%
2023/03/14	38	26.76	2	26.55	26.50	36	45,546	0.08%
2023/03/13	3	27.45	21	27.69	27.80	-18	45,381	-0.04%
2023/03/10	13	27.77	1	27.75	27.70	12	45,249	0.03%
2023/03/09	27	28.52	7	28.64	28.75	20	44,861	0.04%
2023/03/08	0	0.00	1	28.30	28.30	-1	45,229	0.00%
2023/03/07	9	28.31	1	28.30	28.30	8	47,061	0.02%
2023/03/06	9	28.37	6	28.25	28.30	3	47,196	0.01%
2023/03/03	13	28.46	0	0.00	28.35	13	47,463	0.03%
2023/03/02	6	28.40	0	0.00	28.30	6	47,514	0.01%
2023/03/01	7	28.05	0	0.00	28.05	7	47,400	0.01%
2023/02/24	7	28.35	1	28.40	28.30	6	47,038	0.01%
2023/02/23	5	28.70	9	28.58	28.55	-4	46,949	-0.01%
2023/02/22	7	28.67	20	28.49	28.50	-13	47,364	-0.03%
2023/02/21	14	29.59	0	0.00	28.90	14	46,997	0.03%
2023/02/20	14	29.79	16	30.04	29.60	-2	46,359	0.00%
2023/02/17	27	29.49	10	29.30	29.30	17	45,261	0.04%
2023/02/16	14	29.77	34	29.69	29.70	-20	44,632	-0.04%
2023/02/14	6	28.90	9	28.84	28.85	-3	42,477	-0.01%
2023/02/13	5	28.30	0	0.00	28.20	5	42,233	0.01%
2023/02/10	18	28.59	2	28.45	28.45	16	43,516	0.04%
2023/02/09	1	29.10	0	0.00	29.05	1	44,094	0.00%
2023/02/08	2	29.10	0	0.00	29.10	2	44,902	0.00%
2023/02/07	6	29.18	1	29.15	29.20	5	44,953	0.01%
2023/02/06	0	0.00	16	29.57	29.45	-16	44,848	-0.04%
2023/02/03	16	29.44	21	29.30	29.30	-5	44,870	-0.01%
2023/02/02	16	29.44	14	29.34	29.35	2	44,917	0.00%
2023/02/01	17	29.73	30.3	29.82	29.95	-13.3	44,696	-0.03%
2023/01/31	14	29.03	5	28.90	29.00	9	43,648	0.02%
2023/01/30	3	28.80	0	0.00	28.90	3	43,543	0.01%
2023/01/17	10	28.40	0	0.00	28.40	10	43,399	0.02%
2023/01/16	0	0.00	3	28.60	28.50	-3	43,402	-0.01%
2023/01/13	2	28.65	23	28.70	28.65	-21	43,940	-0.05%
2023/01/12	3	28.40	6	28.32	28.35	-3	44,024	-0.01%
2023/01/11	20	28.58	10	28.35	28.35	10	44,394	0.02%
2023/01/10	8	28.50	3	28.45	28.30	5	44,381	0.01%
2023/01/09	3	28.42	0	0.00	28.30	3	46,172	0.01%
2023/01/06	1	28.10	1	28.10	28.05	0	49,267	0.00%
2023/01/05	1.1	28.25	1	28.50	28.00	0.1	51,311	0.00%
2023/01/04	1	28.20	0	0.00	28.20	1	51,783	0.00%
2023/01/03	4	27.65	0	0.00	28.15	4	52,440	0.01%
2022/12/30	3	28.15	0	0.00	28.15	3	52,944	0.01%
2022/12/29	5	27.94	0	0.00	28.15	5	53,529	0.01%
2022/12/28	2	28.40	1	28.20	28.20	1	53,881	0.00%
2022/12/27	26	28.94	24	28.71	28.45	2	54,409	0.00%
2022/12/26	2	28.20	0	0.00	28.15	2	53,802	0.00%
2022/12/23	27	28.15	0	0.00	28.10	27	55,178	0.05%
2022/12/22	2	28.85	51	28.64	28.70	-49	56,577	-0.09%
2022/12/21	1	27.45	0	0.00	27.65	1	59,244	0.00%
2022/12/20	4	27.25	0	0.00	27.05	4	61,158	0.01%
2022/12/19	8	28.05	0	0.00	27.95	8	61,954	0.01%
2022/12/16	1	28.65	4	28.80	28.60	-3	64,207	0.00%
2022/12/15	11	28.81	19	28.72	28.75	-8	67,528	-0.01%
2022/12/14	1	28.00	2	28.00	28.20	-1	67,576	0.00%
2022/12/13	10	28.30	21	27.87	27.75	-11	69,617	-0.02%
2022/12/12	9	28.29	2	28.70	28.05	7	70,120	0.01%
2022/12/09	11	28.55	0	0.00	28.35	11	70,747	0.02%
2022/12/08	14	28.07	15	28.03	28.05	-1	70,674	0.00%
2022/12/07	12	27.95	10	28.00	28.00	2	70,633	0.00%
2022/12/06	48	28.51	20	27.80	27.80	28	70,668	0.04%
2022/12/05	10	28.33	25	28.43	28.40	-15	70,019	-0.02%
2022/12/02	11	27.92	3	27.80	27.60	8	69,224	0.01%
2022/12/01	19	27.72	0	0.00	27.80	19	69,356	0.03%
2022/11/30	8	27.65	0	0.00	27.95	8	69,041	0.01%
2022/11/29	22	27.68	24	27.46	28.30	-2	68,147	0.00%
2022/11/28	0	0.00	9	26.08	26.25	-9	67,058	-0.01%
2022/11/25	0	0.00	4	26.26	26.05	-4	67,650	-0.01%
2022/11/24	0	0.00	3	26.08	26.15	-3	68,509	0.00%
2022/11/23	1	26.10	3.2	26.00	26.05	-2.2	68,800	0.00%
2022/11/21	0	0.00	5	25.80	25.75	-5	73,699	-0.01%
2022/11/18	15	26.40	6	26.30	26.25	9	73,689	0.01%
2022/11/17	3	26.13	0	0.00	25.95	3	73,278	0.00%
2022/11/16	2	25.85	1	25.75	25.75	1	73,327	0.00%
2022/11/14	5	26.15	2	26.10	26.05	3	73,582	0.00%
2022/11/11	2	26.25	1	26.00	25.70	1	73,390	0.00%
2022/11/10	12	25.51	13	25.55	25.50	-1	73,202	0.00%
2022/11/09	12	25.86	26	25.62	25.55	-14	73,752	-0.02%
2022/11/08	44	25.29	38	25.63	25.40	6	73,733	0.01%
2022/11/07	28	24.49	10	24.50	24.50	18	72,819	0.02%
2022/11/04	32	23.85	32	24.20	25.00	0	72,333	0.00%
2022/11/03	3	23.40	2	23.45	23.35	1	71,899	0.00%
2022/11/02	6	23.85	0	0.00	23.75	6	72,104	0.01%
2022/10/31	3	23.53	0	0.00	23.40	3	72,665	0.00%
2022/10/28	21	24.14	23	23.84	23.65	-2	73,739	0.00%
2022/10/26	5	23.00	27	22.95	22.90	-22	74,386	-0.03%
2022/10/25	2	23.15	11	23.10	23.10	-9	74,883	-0.01%
2022/10/21	4	23.75	1	23.70	23.15	3	75,819	0.00%
2022/10/20	8	23.35	3	23.33	23.50	5	75,858	0.01%
2022/10/19	1	24.20	0	0.00	24.10	1	75,776	0.00%
2022/10/18	5	24.45	5	24.30	24.30	0	75,727	0.00%
2022/10/17	3	23.60	13	23.41	24.25	-10	75,545	-0.01%
2022/10/14	6	24.72	20	24.12	24.35	-14	75,165	-0.02%
2022/10/13	51	25.38	0	0.00	25.15	51	73,789	0.07%
2022/10/12	2	27.95	0	0.00	27.90	2	74,013	0.00%
2022/10/11	2	27.90	0	0.00	28.10	2	74,680	0.00%
2022/10/07	2	29.18	4	29.15	29.15	-2	75,082	0.00%
2022/10/06	0	0.00	5	28.44	28.60	-5	75,752	-0.01%
2022/10/05	3	27.90	0	0.00	27.85	3	78,491	0.00%
2022/10/04	5	28.13	0	0.00	27.90	5	79,377	0.01%
2022/10/03	2	28.15	3	28.20	28.00	-1	79,710	0.00%
2022/09/30	3	27.78	48	28.12	28.20	-45	80,772	-0.06%
2022/09/29	13	28.82	7	28.64	28.80	6	81,050	0.01%
2022/09/28	71	28.86	5	28.14	27.90	66	80,807	0.08%
2022/09/27	54	30.99	3	30.97	31.00	51	79,397	0.06%
2022/09/26	19	31.84	12	31.90	31.85	7	79,096	0.01%
2022/09/23	88	33.33	6	32.86	32.75	82	80,227	0.10%
2022/09/22	28	34.96	28	35.36	33.90	0	79,488	0.00%
2022/09/21	42	34.61	40	34.90	35.10	2	76,689	0.00%
2022/09/20	8	34.54	67	34.58	35.10	-59	76,762	-0.08%
2022/09/19	46	34.06	48	34.34	33.95	-2	76,251	0.00%
2022/09/16	42	33.90	61	34.12	33.95	-19	77,260	-0.02%
2022/09/15	0	0.00	4	33.85	33.75	-4	78,936	-0.01%
2022/09/14	4	33.35	1	33.45	33.45	3	82,255	0.00%
2022/09/13	41	33.88	10	33.82	33.85	31	84,598	0.04%
2022/09/12	17	33.97	55	33.86	33.90	-38	86,097	-0.04%
2022/09/08	5	32.95	10	33.13	33.15	-5	89,164	-0.01%
2022/09/07	1	32.35	0	0.00	32.20	1	90,172	0.00%
2022/09/06	46	33.13	43	33.46	32.70	3	90,728	0.00%
2022/09/05	0	0.00	15	32.61	32.60	-15	92,084	-0.02%
2022/09/02	41	33.10	1	33.50	32.80	40	93,294	0.04%
2022/09/01	1	33.75	3	33.97	33.65	-2	94,256	0.00%
2022/08/31	5	33.89	6	34.23	33.75	-1	94,305	0.00%
2022/08/30	2	33.00	2	33.00	33.00	0	94,290	0.00%
2022/08/29	5	32.91	0	0.00	32.60	5	95,204	0.01%
2022/08/26	14	32.91	113	33.36	34.15	-99	95,233	-0.10%	大賣/
2022/08/25	44	31.86	41	32.00	31.85	3	94,523	0.00%
2022/08/24	3	31.83	3	31.62	31.55	0	95,461	0.00%
2022/08/23	2	31.85	2	31.85	31.80	0	100,430	0.00%
2022/08/22	0	0.00	4	32.03	32.00	-4	102,627	0.00%
2022/08/19	12	31.79	0	0.00	31.70	12	103,937	0.01%
2022/08/18	2	32.15	1	32.15	32.30	1	105,384	0.00%
2022/08/17	1	32.25	2	32.25	32.20	-1	107,044	0.00%
2022/08/16	0	0.00	6	32.08	32.10	-6	107,782	-0.01%
2022/08/15	2	31.25	0	0.00	31.60	2	108,796	0.00%
2022/08/12	11	31.49	12	31.76	31.75	-1	109,850	0.00%
2022/08/11	3	32.40	0	0.00	31.95	3	112,567	0.00%
2022/08/10	1	31.55	6	31.63	31.65	-5	113,440	0.00%
2022/08/09	1	31.70	1	31.85	31.60	0	114,936	0.00%
2022/08/08	0	0.00	0.6	31.10	31.65	-0.6	116,329	0.00%
2022/08/05	4	31.53	5.5	31.39	31.70	-1.5	119,333	0.00%
2022/08/04	8.5	29.84	8	29.96	30.55	0.5	123,675	0.00%
2022/08/03	13	30.99	25	30.67	30.75	-12	124,038	-0.01%
2022/08/02	25	31.94	31	31.60	31.55	-6	124,855	0.00%
2022/08/01	10	33.09	0	0.00	32.95	10	125,884	0.01%
2022/07/29	6.1	33.90	15	33.95	33.90	-8.9	126,359	-0.01%
2022/07/28	14	34.32	8	33.73	33.60	6	127,707	0.00%
2022/07/27	4	34.20	12	34.03	34.30	-8	128,412	-0.01%
2022/07/26	6	34.03	2	34.25	33.80	4	130,003	0.00%
2022/07/25	22	34.02	24	33.92	33.95	-2	132,455	0.00%
2022/07/22	2	34.00	0	0.00	34.15	2	133,787	0.00%
2022/07/21	15	33.84	19	34.20	34.25	-4	136,095	0.00%
2022/07/20	198	34.69	170	34.02	34.00	28	138,831	0.02%	大買/大賣/
2022/07/19	5	33.55	254	33.65	34.15	-249	139,958	-0.18%	大賣/鉅額交易
2022/07/18	21	33.17	6	33.03	33.15	15	140,182	0.01%
2022/07/15	9	32.31	21	32.37	32.35	-12	140,536	-0.01%
2022/07/14	28	33.08	7	33.25	32.90	21	142,385	0.01%
2022/07/13	14	33.48	74	33.56	33.00	-60	143,843	-0.04%
2022/07/12	18	31.68	1	31.75	31.65	17	144,495	0.01%
2022/07/11	12	32.30	15	32.74	32.80	-3	147,671	0.00%
2022/07/08	36	32.82	22	32.70	32.10	14	154,058	0.01%
2022/07/07	1	31.00	8	32.04	32.40	-7	161,643	0.00%
2022/07/06	0	0.00	1	31.90	31.60	-1	163,831	0.00%
2022/07/05	7	31.79	26	31.90	32.30	-19	165,592	-0.01%
2022/07/04	1	30.60	12	31.12	31.05	-11	166,621	-0.01%
2022/07/01	51	30.57	21	30.65	29.75	30	168,453	0.02%
2022/06/30	28	31.69	9	31.79	31.65	19	168,841	0.01%
2022/06/29	0	0.00	11	31.40	31.60	-11	168,883	-0.01%
2022/06/28	12	30.55	7	30.76	31.20	5	169,130	0.00%
2022/06/27	12	31.60	24	31.48	31.20	-12	169,867	-0.01%
2022/06/24	32	30.39	30	30.49	30.30	2	170,737	0.00%
2022/06/23	51	30.74	4	30.56	30.35	47	169,859	0.03%
2022/06/22	12	31.35	25	31.57	31.75	-13	169,261	-0.01%
2022/06/21	12	30.88	28	30.87	31.55	-16	167,962	-0.01%
2022/06/20	11	29.56	14	29.32	28.70	-3	167,436	0.00%
2022/06/17	55	29.91	19	30.02	29.90	36	168,281	0.02%
2022/06/16	11	31.85	7	32.58	31.45	4	167,078	0.00%
2022/06/15	11	32.41	5	32.28	32.10	6	169,917	0.00%
2022/06/14	76	32.06	3	32.15	32.35	73	175,565	0.04%
2022/06/13	19	32.81	14	32.65	32.65	5	177,186	0.00%
2022/06/10	56	33.21	12	33.43	32.85	44	178,491	0.02%
2022/06/09	57	33.61	8	33.82	34.15	49	178,212	0.03%
2022/06/08	52	34.15	11	33.98	33.85	41	179,405	0.02%
2022/06/07	38	34.35	18	34.42	34.10	20	182,089	0.01%
2022/06/06	52	34.98	3	34.97	34.90	49	183,639	0.03%
2022/06/02	7	35.32	85	34.94	35.50	-78	186,884	-0.04%
2022/06/01	44	34.26	48	34.46	34.20	-4	188,957	0.00%
2022/05/31	3	34.17	8	34.38	34.10	-5	191,612	0.00%
2022/05/30	13	34.15	31	34.19	34.20	-18	191,231	-0.01%
2022/05/27	22	33.29	40	33.59	32.90	-18	193,703	-0.01%
2022/05/26	7	33.14	5	33.32	32.85	2	196,971	0.00%
2022/05/25	48	32.43	93	32.80	33.55	-45	201,732	-0.02%
2022/05/24	13	32.25	16	32.15	31.95	-3	209,891	0.00%
2022/05/23	2	32.05	41	32.15	32.35	-39	216,163	-0.02%
2022/05/20	13	30.84	14	30.92	30.70	-1	221,814	0.00%
2022/05/19	57	30.28	6	30.03	30.75	51	226,788	0.02%
2022/05/18	18	31.94	3	32.32	31.75	15	234,923	0.01%
2022/05/17	10	31.78	7	31.80	31.80	3	243,387	0.00%
2022/05/16	3	31.57	14	32.40	32.25	-11	247,932	0.00%
2022/05/13	22	31.51	14	31.49	31.80	8	253,732	0.00%
2022/05/12	118	32.96	55	32.41	31.15	63	254,671	0.02%	大買/
2022/05/11	63	34.87	21.2	35.28	34.55	41.9	254,975	0.02%
2022/05/10	7	34.69	48	34.61	35.70	-41	257,234	-0.02%
2022/05/09	53	35.69	10	35.66	35.00	43	259,304	0.02%
2022/05/06	10	35.35	57	35.70	36.20	-47	260,951	-0.02%
2022/05/05	56	35.83	61	35.99	35.90	-5	261,435	0.00%
2022/05/04	80	35.84	53	36.10	35.70	27.1	259,883	0.01%
2022/05/03	64	35.66	59	35.94	35.50	5	258,777	0.00%
2022/04/29	28	34.50	92	35.22	35.65	-64	257,165	-0.02%
2022/04/28	59	34.32	22	34.41	33.75	37	254,926	0.01%
2022/04/27	46	33.83	29	34.24	34.60	17	253,462	0.01%
2022/04/26	218	35.76	140	35.63	35.05	78	251,105	0.03%	大買/大賣/
2022/04/25	119	35.76	129	35.95	36.25	-10	247,302	0.00%	大買/大賣/
2022/04/22	388	36.02	493	36.09	36.15	-105	244,832	-0.04%	大買/大賣/鉅額交易
2022/04/21	55	35.20	81	35.53	35.65	-26	243,174	-0.01%
2022/04/20	113	35.56	105	35.53	34.80	8	242,518	0.00%	大買/大賣/
2022/04/19	77	35.29	60	35.48	35.35	17	240,763	0.01%
2022/04/18	90	35.06	20	34.64	34.45	70	238,385	0.03%
2022/04/15	113.2	36.73	46	36.38	36.30	67.2	235,455	0.03%	大買/
2022/04/14	76	36.39	109	36.73	37.35	-33	233,728	-0.01%	大賣/
2022/04/13	104	35.64	227	35.48	35.25	-123	227,102	-0.05%	大買/大賣/鉅額交易
2022/04/12	91	33.69	159	33.99	34.10	-68	218,849	-0.03%	大賣/
2022/04/11	140	33.39	73	33.81	33.65	67	215,853	0.03%	大買/
2022/04/08	22	33.28	89	33.61	33.75	-67	214,422	-0.03%
2022/04/07	86	33.20	23	33.25	32.00	63	212,367	0.03%
2022/04/06	63	33.17	121.2	33.58	34.20	-58.2	209,863	-0.03%	大賣/
2022/04/01	108	32.60	132.6	32.88	33.00	-24.6	207,903	-0.01%	大買/大賣/
2022/03/31	175	32.77	177	32.76	32.25	-2	207,130	0.00%	大買/大賣/
2022/03/30	19	32.87	13	32.72	32.20	6	207,403	0.00%
2022/03/29	46	32.29	73	32.53	32.30	-27	206,220	-0.01%
2022/03/28	8	31.10	16	31.20	31.25	-8	204,369	0.00%
2022/03/25	112	31.11	107	31.18	31.00	5	204,483	0.00%	大買/大賣/
2022/03/24	84	31.58	49	31.56	31.55	35	203,698	0.02%
2022/03/23	76	32.51	93	32.55	32.45	-17	202,526	-0.01%
2022/03/22	132	32.54	236	32.30	32.20	-104	202,413	-0.05%	大買/大賣/鉅額交易
2022/03/21	61	33.41	26	33.45	33.05	35	201,588	0.02%
2022/03/18	82	33.10	63	33.35	33.50	19	202,480	0.01%
2022/03/17	92	32.47	184	33.04	33.55	-92	202,948	-0.05%	大賣/
2022/03/16	122	30.72	60	30.76	31.00	62	202,345	0.03%	大買/
2022/03/15	43	30.42	40	30.02	29.50	3	206,672	0.00%
2022/03/14	49	29.80	1	29.75	29.60	48	208,853	0.02%
2022/03/11	27	29.83	57	29.95	30.25	-30	211,975	-0.01%
2022/03/10	21	29.90	49	30.00	29.80	-28	211,938	-0.01%
2022/03/09	44	28.58	55	28.71	28.30	-11	210,120	-0.01%
2022/03/08	152	28.45	129	28.75	27.95	23	209,391	0.01%	大買/大賣/
2022/03/07	134	30.23	93	30.18	29.80	41	206,618	0.02%	大買/
2022/03/04	126	32.25	131	32.51	32.05	-5	205,273	0.00%	大買/大賣/
2022/03/03	114	32.32	237	32.87	32.70	-123	206,153	-0.06%	大買/大賣/鉅額交易
2022/03/02	66	31.42	35	31.70	31.40	31	207,895	0.01%
2022/03/01	142	32.33	33	32.61	32.10	109	209,268	0.05%	大買/鉅額交易
2022/02/25	151	33.33	132	33.36	32.25	19	209,948	0.01%	大買/大賣/
2022/02/24	212	33.69	83	32.85	33.00	129	206,874	0.06%	大買/鉅額交易
2022/02/23	95	32.94	127	34.11	35.50	-32	200,874	-0.02%	大賣/
2022/02/22	101	32.36	63	32.54	32.95	38	197,493	0.02%	大買/
2022/02/21	148	33.20	47	33.43	32.40	101	194,400	0.05%	大買/鉅額交易
2022/02/18	86	34.87	67	35.10	35.00	19	194,210	0.01%
2022/02/17	114	33.71	170	33.69	34.80	-56	193,957	-0.03%	大買/大賣/
2022/02/16	78	32.23	12	32.37	31.65	66	187,954	0.04%
2022/02/15	9	31.27	90	30.77	31.25	-81	186,760	-0.04%
2022/02/14	71	29.53	61	29.37	29.10	10	185,349	0.01%
2022/02/11	24	29.25	122	29.66	30.15	-98	187,608	-0.05%	大賣/
2022/02/10	160	28.80	154	28.90	28.85	6	187,661	0.00%	大買/大賣/
2022/02/09	65	28.38	121	28.42	28.40	-56	188,780	-0.03%	大賣/
2022/02/08	35	26.62	94	26.97	27.35	-59	186,505	-0.03%
2022/02/07	40	24.80	50	25.27	26.40	-10	185,701	-0.01%
2022/01/26	0	0.00	1	24.00	24.00	-1	185,914	0.00%
2022/01/25	5	23.93	0	0.00	23.55	5	188,781	0.00%
2022/01/24	46	23.79	40	24.00	24.35	6	190,016	0.00%
2022/01/21	0	0.00	3	24.33	24.35	-3	189,644	0.00%
2022/01/20	40	24.90	40	25.20	25.30	0	189,245	0.00%
2022/01/19	44	25.29	0	0.00	25.10	44	188,848	0.02%
2022/01/18	40	25.80	40	26.10	25.60	0	188,171	0.00%
2022/01/17	41	25.26	40	25.60	25.90	1	187,860	0.00%
2022/01/14	0	0.00	50	25.42	25.45	-50	187,499	-0.03%
2022/01/13	2	24.98	7	25.34	25.10	-5	186,821	0.00%
2022/01/12	14	25.46	1	25.30	25.30	13	185,939	0.01%
2022/01/11	0	0.00	7	26.36	26.15	-7	185,300	0.00%
2022/01/10	50	26.73	42	26.96	26.25	8	184,687	0.00%
2022/01/07	63	27.09	50	27.67	27.00	13	183,612	0.01%
2022/01/06	40	27.30	0	0.00	27.30	40	181,086	0.02%
2022/01/05	74	27.55	115	27.42	27.30	-41	180,570	-0.02%	大賣/
2022/01/04	50	26.90	42	27.20	27.25	8	179,822	0.00%
2022/01/03	22	27.13	3	27.35	26.85	19	178,680	0.01%
2021/12/30	45	27.43	107	27.73	27.95	-62	177,148	-0.03%	大賣/
2021/12/29	41	27.45	48	27.73	27.25	-7	176,277	0.00%
2021/12/28	47	27.40	2	27.40	27.40	45	175,596	0.03%
2021/12/27	30	26.75	84	27.15	27.40	-54	176,831	-0.03%
2021/12/24	62	27.30	50	27.23	26.80	12	176,270	0.01%
2021/12/23	8	26.91	11	26.96	26.60	-3	174,968	0.00%
2021/12/22	10	26.86	1	26.80	26.60	9	174,588	0.01%
2021/12/21	22	26.56	13	26.74	26.75	9	174,222	0.01%
2021/12/20	32	26.65	33	27.05	27.25	-1	173,434	0.00%
2021/12/17	39	26.74	30	27.00	26.40	9	172,341	0.01%
2021/12/16	16	26.79	3	26.72	26.80	13	171,136	0.01%
2021/12/15	16	26.89	26	27.26	27.25	-10	169,131	-0.01%
2021/12/14	121	27.06	37	26.97	26.20	84	167,078	0.05%	大買/
2021/12/13	148	28.20	53	27.64	27.60	95	163,366	0.06%	大買/
2021/12/10	53	29.69	69	29.87	29.30	-16	158,566	-0.01%
2021/12/09	137	29.48	250	29.72	30.10	-113	152,589	-0.07%	大買/大賣/鉅額交易
2021/12/08	90	27.89	129.3	28.35	28.65	-39.3	144,806	-0.03%	大賣/
2021/12/07	55	27.10	174	27.41	27.90	-119	139,757	-0.09%	大賣/鉅額交易
2021/12/06	3	26.18	16	26.22	26.20	-13	135,361	-0.01%
2021/12/03	7.3	25.45	67	25.87	25.15	-59.7	133,389	-0.04%
2021/12/02	97	24.84	39	25.04	25.00	58	131,359	0.04%
2021/12/01	82	25.00	86	25.64	25.85	-4	129,445	0.00%
2021/11/30	42	25.59	76	25.38	25.20	-34	127,572	-0.03%
2021/11/29	90	24.07	111	24.18	23.75	-21	124,348	-0.02%	大賣/
2021/11/26	131	26.30	33	26.13	25.85	98	119,821	0.08%	大買/
2021/11/25	85	28.85	40	28.76	28.70	45	113,469	0.04%
2021/11/24	34	26.91	104	27.24	28.35	-70	107,192	-0.07%	大賣/
2021/11/23	57	26.22	25	26.31	25.80	32	101,841	0.03%
2021/11/22	47	26.73	7	26.83	26.40	40	98,347	0.04%
2021/11/19	34	27.60	18	27.33	27.20	16	94,565	0.02%
2021/11/18	28.1	28.36	31.1	28.47	28.30	-3	91,015	0.00%
2021/11/17	117	28.49	170	28.95	29.25	-53	87,888	-0.06%	大買/大賣/
2021/11/16	113	28.25	117	28.36	28.00	-4	81,996	0.00%	大買/大賣/
2021/11/15	31	26.05	20.2	26.48	26.75	10.8	71,339	0.02%
2021/11/12	95	26.12	79	26.32	26.40	16	68,470	0.02%
2021/11/11	88	26.75	75	26.91	27.10	13	63,481	0.02%
2021/11/10	66	25.24	130	25.28	25.75	-64	57,761	-0.11%	大賣/
2021/11/09	26	24.58	194	24.43	24.95	-168	52,564	-0.32%	大賣/鉅額交易
2021/11/08	25	22.83	173	22.99	23.50	-148	47,885	-0.31%	大賣/鉅額交易
2021/11/05	2	21.48	119	21.27	21.60	-117	43,970	-0.27%	大賣/鉅額交易
2021/11/04	11	21.39	3	21.57	21.00	8	45,051	0.02%
2021/11/03	17	20.79	60	20.99	20.70	-43	43,869	-0.10%
2021/11/02	24	20.25	67	20.57	20.50	-43	42,033	-0.10%
2021/11/01	0	0.00	57	19.62	19.65	-57	39,051	-0.15%
2021/10/29	7	18.61	7	18.87	18.85	0	37,220	0.00%
2021/10/28	5	18.50	17	18.52	18.60	-12	36,898	-0.03%
2021/10/27	10	18.23	0	0.00	18.15	10	36,640	0.03%
2021/10/26	12	18.28	10	18.40	18.30	2	36,933	0.01%
2021/10/25	5	18.40	5	18.40	18.35	0	37,273	0.00%
2021/10/22	10	18.25	1	18.20	18.20	9	37,815	0.02%
2021/10/21	5	18.65	30	18.65	18.40	-25	38,612	-0.06%
2021/10/19	30	18.70	132	18.90	18.90	-102	39,864	-0.26%	大賣/鉅額交易
2021/10/13	0	0.00	7	18.71	18.70	-7	41,310	-0.02%
2021/10/12	2	18.20	5	18.40	18.30	-3	41,430	-0.01%
2021/10/08	9	18.26	0	0.00	18.35	9	42,155	0.02%
2021/10/07	72	18.28	33	18.43	18.25	39	43,612	0.09%
2021/10/06	13	18.34	0	0.00	18.20	13	45,350	0.03%
2021/10/04	42	18.89	55	19.36	18.50	-13	46,682	-0.03%
2021/10/01	53	18.93	10	18.85	18.50	43	45,616	0.09%
2021/09/30	81	18.95	37	18.94	18.90	44	46,679	0.09%
2021/09/29	0	0.00	11	18.56	18.60	-11	47,131	-0.02%
2021/09/28	52	18.40	1	18.60	18.60	51	47,740	0.11%
2021/09/27	0	0.00	10	18.35	18.35	-10	48,343	-0.02%
2021/09/24	5	17.80	6	18.02	17.90	-1	50,002	0.00%
2021/09/23	11	17.56	11	17.50	17.65	0	50,895	0.00%
2021/09/22	10	17.20	5	17.15	17.15	5	52,750	0.01%
2021/09/17	5	17.55	2	17.55	17.55	3	54,859	0.01%
2021/09/13	70	17.75	0	0.00	17.70	70	73,236	0.10%
2021/09/10	6	17.82	0	0.00	17.80	6	80,826	0.01%
2021/09/09	5	17.40	30	17.35	17.30	-25	82,756	-0.03%
2021/09/08	2	17.80	1	17.80	17.80	1	83,818	0.00%
2021/09/07	10	18.00	4	17.94	17.90	6	85,646	0.01%
2021/09/06	0	0.00	13	17.88	17.70	-13	87,128	-0.01%
2021/09/03	22	18.33	0	0.00	18.20	22	89,262	0.02%
2021/09/02	56	18.62	6	18.50	18.45	50	91,633	0.05%
2021/09/01	30	18.92	1	18.80	18.85	29	94,140	0.03%
2021/08/31	1	19.15	5	19.22	19.20	-4	98,050	0.00%
2021/08/27	0	0.00	19	19.04	19.05	-19	113,704	-0.02%
2021/08/26	0	0.00	5	19.03	18.90	-5	114,921	0.00%
2021/08/25	0	0.00	3	18.88	18.95	-3	116,884	0.00%
2021/08/24	0	0.00	3	18.68	18.65	-3	117,844	0.00%
2021/08/23	13	18.93	13	18.94	19.10	0	118,241	0.00%
2021/08/20	1	18.15	5	18.15	18.05	-4	120,353	0.00%
2021/08/19	3	18.55	0	0.00	18.35	3	123,086	0.00%
2021/08/18	9	17.89	2	18.20	18.50	7	122,758	0.01%
2021/08/17	8	18.32	0	0.00	18.35	8	122,033	0.01%
2021/08/16	19	18.28	2	18.20	18.20	17	122,294	0.01%
2021/08/13	8	19.08	5	19.25	18.80	3	122,098	0.00%
2021/08/12	0	0.00	13	18.80	18.75	-13	121,341	-0.01%
2021/08/11	15	18.80	9	18.60	18.45	6	121,801	0.00%
2021/08/10	82	19.39	14	19.32	19.40	68	121,967	0.06%
2021/08/09	15	19.30	27	19.86	20.00	-12	120,625	-0.01%
2021/08/06	18	18.37	5	18.35	18.20	13	120,024	0.01%
2021/08/05	8	18.29	0	0.00	18.15	8	122,038	0.01%
2021/08/04	9	18.24	0	0.00	18.20	9	123,277	0.01%
2021/08/03	3	18.15	0	0.00	18.15	3	125,381	0.00%
2021/08/02	52	18.01	0	0.00	18.50	52	126,728	0.04%
2021/07/30	1	18.50	16	18.41	18.25	-15	128,275	-0.01%
2021/07/29	1	18.55	1	18.60	18.95	0	129,505	0.00%
2021/07/28	5	18.51	39	18.60	18.50	-34	130,901	-0.03%
2021/07/27	2	18.90	12.4	19.25	18.90	-10.4	133,244	-0.01%
2021/07/26	13	18.96	0	0.00	18.80	13	133,790	0.01%
2021/07/23	7.7	18.87	15	19.07	19.10	-7.3	134,889	-0.01%
2021/07/22	5	18.00	5	18.00	18.00	0	137,925	0.00%
2021/07/21	4	18.35	0	0.00	18.10	4	139,472	0.00%
2021/07/20	6	18.72	0	0.00	18.65	6	140,025	0.00%
2021/07/19	7	19.08	0	0.00	19.20	7	142,805	0.00%
2021/07/16	30	19.12	6	19.20	19.10	24	149,363	0.02%
2021/07/15	9	19.09	26	19.16	19.55	-17	152,466	-0.01%
2021/07/14	52	18.43	4	18.44	18.50	48	152,523	0.03%
2021/07/13	30	19.10	43	18.99	18.70	-13	153,671	-0.01%
2021/07/12	33	19.81	91	20.10	19.70	-58	152,816	-0.04%
2021/07/09	35	20.28	2	20.15	20.10	33	152,497	0.02%
2021/07/08	23	20.56	22	20.65	20.55	1	155,389	0.00%
2021/07/07	47.1	20.81	15	21.06	20.75	32.1	159,656	0.02%
2021/07/06	47	20.74	17	20.88	20.75	30	159,274	0.02%
2021/07/05	5	20.45	23	20.19	20.60	-18	159,608	-0.01%
2021/07/02	10	20.37	5	20.25	20.15	5	159,522	0.00%
2021/07/01	65	20.59	16	20.79	20.35	49	158,807	0.03%
2021/06/30	12	20.39	2	20.30	20.15	10	157,185	0.01%
2021/06/29	38	20.24	17	20.22	20.05	21	156,660	0.01%
2021/06/28	76	20.92	25	20.88	20.85	51	155,261	0.03%
2021/06/25	21	21.61	68	21.87	21.55	-47	154,111	-0.03%
2021/06/24	31	21.15	24	20.98	20.95	7	152,547	0.00%
2021/06/23	70	20.64	37	20.81	20.95	33	150,628	0.02%
2021/06/22	163	22.61	73	22.94	21.15	90	148,126	0.06%	大買/
2021/06/21	139	21.27	250.4	21.52	22.10	-111.4	137,962	-0.08%	大買/大賣/鉅額交易
2021/06/18	51	20.27	5	20.34	20.10	46	131,151	0.04%
2021/06/17	4	19.91	30	20.25	20.30	-26	131,122	-0.02%
2021/06/16	47	20.00	36.3	19.86	19.65	10.7	130,451	0.01%
2021/06/15	44	20.16	8	20.15	20.10	36	129,022	0.03%
2021/06/11	41	20.52	11	20.40	20.20	30	128,197	0.02%
2021/06/10	33	20.33	2	19.75	20.70	31	127,350	0.02%
2021/06/09	54	20.80	9	20.80	20.35	45	125,152	0.04%
2021/06/08	71	21.05	70	21.46	21.45	1	123,106	0.00%
2021/06/07	45	20.89	67	20.96	20.35	-22	119,378	-0.02%
2021/06/04	201	21.70	64	21.75	21.50	137	114,946	0.12%	大買/鉅額交易
2021/06/03	5	20.00	93.3	20.05	20.05	-88.3	105,016	-0.08%
2021/06/02	26	18.12	55	18.08	18.25	-29	104,032	-0.03%
2021/06/01	25	17.29	97	17.50	18.00	-72	102,455	-0.07%
2021/05/31	38	17.05	35	17.46	17.00	3	101,943	0.00%
2021/05/28	56	17.86	35	17.69	17.40	21	102,212	0.02%
2021/05/27	35	16.64	61	16.78	17.15	-26	101,426	-0.03%
2021/05/26	25	15.50	8	15.50	15.60	17	103,132	0.02%
2021/05/25	3	15.17	0	0.00	15.20	3	106,981	0.00%
2021/05/24	20	15.43	0	0.00	15.25	20	108,044	0.02%
2021/05/21	0	0.00	8	15.16	15.20	-8	110,583	-0.01%
2021/05/20	4	14.91	8	15.05	14.85	-4	111,913	0.00%
2021/05/19	0	0.00	10	15.20	15.30	-10	111,530	-0.01%
2021/05/18	34	14.13	42	14.33	14.45	-8	110,577	-0.01%
2021/05/17	25	13.21	52	13.35	13.15	-27	109,777	-0.02%
2021/05/14	28	14.52	33	14.70	14.60	-5	108,975	0.00%
2021/05/13	51	14.23	106	14.09	14.70	-55	107,947	-0.05%	大賣/
2021/05/12	33	15.61	33	15.62	15.25	0	105,731	0.00%
2021/05/11	22	17.43	7	17.60	16.90	15	104,281	0.01%
2021/05/10	46	17.24	40	17.31	17.50	6	102,378	0.01%
2021/05/07	38	16.04	21	16.12	16.65	17	101,205	0.02%
2021/05/06	48	16.58	5	16.55	16.45	43	100,146	0.04%
2021/05/05	32	16.72	20	16.92	16.80	12	99,234	0.01%
2021/05/04	29	17.18	26	17.14	17.15	3	97,487	0.00%
2021/05/03	39	18.28	44	18.48	17.95	-5	94,528	-0.01%
2021/04/29	75	19.02	6	19.02	18.90	69	93,081	0.07%
2021/04/28	79	19.73	40	19.86	19.45	39	91,449	0.04%
2021/04/27	93	19.51	84	19.43	19.30	9	87,792	0.01%
2021/04/26	23	18.69	25	18.92	18.90	-2	85,824	0.00%
2021/04/23	107	19.11	23	18.93	18.70	84	84,547	0.10%	大買/
2021/04/22	69	19.94	82	19.90	19.30	-13	81,802	-0.02%
2021/04/21	80	18.59	15.5	18.97	19.05	64.5	74,928	0.09%
2021/04/20	3	17.80	20	17.79	17.80	-17	71,346	-0.02%
2021/04/19	37	17.96	23	17.90	18.05	14	70,459	0.02%
2021/04/16	7	17.08	4	17.05	17.15	3	67,941	0.00%
2021/04/15	10	17.15	0	0.00	17.05	10	66,944	0.01%
2021/04/14	32	17.29	36.1	17.38	17.00	-4.1	66,245	-0.01%
2021/04/13	26	17.18	112	16.87	17.45	-86	62,734	-0.14%	大賣/
2021/04/12	3	16.05	11	16.20	16.20	-8	57,680	-0.01%
2021/04/09	26	15.90	14	16.21	15.80	12	57,093	0.02%
2021/04/08	5	15.95	5	15.80	15.95	0	56,070	0.00%
2021/04/07	0	0.00	0.5	15.65	15.65	-0.5	55,658	0.00%
2021/04/06	0	0.00	20	15.85	15.60	-20	56,202	-0.04%
2021/04/01	1	15.70	7	15.75	15.75	-6	56,549	-0.01%
2021/03/31	10.1	15.53	51	15.60	15.70	-40.9	56,273	-0.07%
2021/03/30	15	15.59	0	0.00	15.50	15	56,115	0.03%
2021/03/29	11	15.99	13	16.22	15.90	-2	56,481	0.00%
2021/03/26	0	0.00	8	15.61	15.80	-8	57,154	-0.01%
2021/03/25	13	15.30	6	15.30	15.35	7	58,113	0.01%
2021/03/24	21	15.40	16	15.40	15.30	5	58,920	0.01%
2021/03/23	5	15.70	44.1	15.87	15.60	-39.1	58,569	-0.07%
2021/03/22	117	16.32	78	16.32	16.20	39	58,611	0.07%	大買/
2021/03/19	5	15.90	10	15.83	16.00	-5	59,825	-0.01%
2021/03/18	8	15.75	2	15.75	15.70	6	59,692	0.01%
2021/03/17	12	15.85	13	15.99	15.80	-1	59,603	0.00%
2021/03/16	3	15.85	33	15.85	15.80	-30	59,039	-0.05%
2021/03/15	6	15.52	0	0.00	15.45	6	57,676	0.01%
2021/03/12	12	15.46	15	15.40	15.45	-3	57,626	-0.01%
2021/03/11	0	0.00	7	15.20	15.30	-7	57,376	-0.01%
2021/03/10	5	15.00	0	0.00	14.95	5	57,385	0.01%
2021/03/09	8	15.20	2	15.35	15.35	6	57,915	0.01%
2021/03/08	18	14.82	0	0.00	14.65	18	57,848	0.03%
2021/03/05	6	14.81	0	0.00	14.80	6	57,840	0.01%
2021/03/04	46	15.21	35	15.05	15.10	11	61,618	0.02%
2021/03/03	25	15.00	38	15.00	15.20	-13	61,623	-0.02%
2021/03/02	64	15.75	8	15.40	15.15	56	61,033	0.09%
2021/02/26	80	16.02	21	15.93	15.80	59	60,306	0.10%
2021/02/25	28	15.71	73	15.48	15.85	-45	55,988	-0.08%
2021/02/24	40	14.77	275	14.55	14.55	-235	52,065	-0.45%	大賣/鉅額交易
2021/02/23	413	15.35	161	15.13	14.80	252	50,809	0.50%	大買/大賣/鉅額交易
2021/02/22	9	14.09	44	14.24	14.35	-35	48,231	-0.07%
2021/02/19	2	13.35	5	13.25	13.40	-3	47,586	-0.01%
2021/02/18	0	0.00	2	13.32	13.30	-2	47,991	0.00%
2021/02/17	5	13.15	3.1	13.13	13.15	1.9	47,859	0.00%
2021/02/05	23	13.00	5	13.00	12.95	18	47,450	0.04%
2021/02/04	0	0.00	5	12.75	12.75	-5	47,339	-0.01%
2021/02/02	5	12.75	2	12.65	12.65	3	50,313	0.01%
2021/02/01	0	0.00	9	12.51	12.80	-9	50,233	-0.02%
2021/01/29	29	12.72	10	12.70	12.55	19	49,937	0.04%
2021/01/28	22	12.76	27	12.87	12.90	-5	49,578	-0.01%
2021/01/27	15	12.60	6	12.56	12.50	9	48,920	0.02%
2021/01/22	12	11.99	1	12.20	12.20	11	48,029	0.02%
2021/01/20	2	12.10	0	0.00	12.10	2	48,045	0.00%
2021/01/19	5	12.30	0	0.00	12.40	5	47,726	0.01%
2021/01/18	0	0.00	10	12.40	12.50	-10	47,855	-0.02%
2021/01/15	1	12.10	0	0.00	12.20	1	47,671	0.00%
2021/01/12	1	12.60	0	0.00	12.55	1	46,947	0.00%
2021/01/08	0	0.00	15	12.80	12.90	-15	46,466	-0.03%
2021/01/07	6	12.74	16	12.74	12.70	-10	46,276	-0.02%
2021/01/06	2	12.98	5.1	12.95	12.95	-3.1	46,001	-0.01%
2021/01/05	10	12.92	3	12.95	12.95	7	45,806	0.02%
2021/01/04	5	12.85	5	13.05	13.05	0	45,562	0.00%
2020/12/31	8	13.23	0	0.00	13.15	8	44,825	0.02%
2020/12/30	21	13.35	15	13.35	13.40	6	44,502	0.01%
2020/12/29	18	13.55	37	13.47	13.65	-19	44,069	-0.04%
2020/12/28	29	13.41	5	13.10	13.25	24	43,333	0.06%
2020/12/25	6	13.14	1	13.15	13.10	5	42,666	0.01%
2020/12/24	40	13.09	6	13.12	13.15	34	42,330	0.08%
2020/12/23	19	12.63	29	12.72	13.05	-10	41,916	-0.02%
2020/12/22	26	13.54	5	13.62	13.15	21	40,480	0.05%
2020/12/21	45	14.15	49.7	14.15	14.10	-4.7	38,980	-0.01%
2020/12/18	24	13.84	18	13.99	13.90	6	37,616	0.02%
2020/12/17	1	13.80	8	13.75	13.85	-7	36,486	-0.02%
2020/12/16	6	13.97	16	14.03	13.85	-10	36,077	-0.03%
2020/12/15	66	13.89	66	13.96	13.70	0	35,193	0.00%
2020/12/14	17	13.44	21	13.51	13.40	-4	31,911	-0.01%
2020/12/11	0	0.00	2	13.15	13.15	-2	31,245	-0.01%
2020/12/10	0	0.00	1	13.40	13.45	-1	30,798	0.00%
2020/12/09	11	13.40	5	13.45	13.40	6	30,630	0.02%
2020/12/08	0	0.00	1	13.45	13.30	-1	30,470	0.00%
2020/12/07	10	13.29	2	13.38	13.25	8	30,268	0.03%
2020/12/04	3	13.42	18	13.33	13.30	-15	29,885	-0.05%
2020/12/03	28	13.52	15	13.53	13.50	13	29,943	0.04%
2020/12/02	44	13.45	23	13.30	13.30	21	29,508	0.07%
2020/12/01	1	12.95	12	12.80	12.95	-11	28,418	-0.04%
2020/11/30	23	12.68	7	13.00	12.65	16	28,079	0.06%
2020/11/27	11	13.06	23	12.99	12.90	-12	23,704	-0.05%
2020/11/26	6	13.28	2	13.40	13.25	4	22,868	0.02%
2020/11/25	37	13.34	15	13.30	13.25	22	22,762	0.10%
2020/11/24	12	12.74	0	0.00	12.70	12	21,069	0.06%
2020/11/23	3	12.65	0	0.00	12.60	3	20,561	0.01%
2020/11/20	2	12.55	4	12.50	12.60	-2	20,404	-0.01%
2020/11/19	0	0.00	26	12.64	12.60	-26	20,610	-0.13%
2020/11/18	20	12.65	0.1	12.50	12.40	19.9	20,009	0.10%
2020/11/17	22	12.01	46	12.06	12.10	-24	18,892	-0.13%
2020/11/16	1	11.80	0	0.00	11.75	1	18,370	0.01%
2020/11/13	1	11.70	0	0.00	11.85	1	18,236	0.01%
2020/11/12	5	11.85	6	12.02	11.90	-1	18,149	-0.01%
2020/11/11	74	11.70	60	11.84	12.10	14	17,963	0.08%
2020/11/10	0	0.00	2.2	12.15	12.15	-2.2	15,759	-0.01%
2020/11/09	5	11.10	0	0.00	11.05	5	14,995	0.03%
2020/11/04	0	0.00	23	11.12	11.10	-23	15,357	-0.15%
2020/11/02	10	10.75	0	0.00	10.80	10	15,653	0.06%
2020/10/30	0	0.00	2	10.90	10.80	-2	15,709	-0.01%
2020/10/28	1	10.95	10	11.10	11.00	-9	15,790	-0.06%
2020/10/26	0	0.00	10	11.25	11.15	-10	15,637	-0.06%
2020/10/21	0	0.00	2	10.70	10.65	-2	15,566	-0.01%
2020/10/19	10	10.65	0	0.00	10.70	10	15,547	0.06%
2020/10/13	0	0.00	10	10.65	10.65	-10	15,464	-0.06%
2020/10/08	1	10.85	0	0.00	10.75	1	15,586	0.01%
2020/09/25	1	10.65	0	0.00	10.75	1	16,601	0.01%
2020/09/24	10	10.75	0	0.00	10.65	10	16,575	0.06%
2020/09/23	2	10.90	0	0.00	10.90	2	16,374	0.01%
2020/09/22	5	11.00	0	0.00	10.95	5	16,360	0.03%
2020/09/21	2	11.18	0	0.00	11.20	2	16,260	0.01%
2020/09/16	4	11.30	10	11.30	11.30	-6	16,435	-0.04%
2020/09/15	1	11.35	0	0.00	11.40	1	16,484	0.01%
2020/09/11	0	0.00	2	11.30	11.45	-2	16,497	-0.01%
2020/09/10	2	11.70	0	0.00	11.55	2	16,514	0.01%
2020/09/08	0	0.00	1	12.05	11.85	-1	16,573	-0.01%
2020/09/07	2	11.75	0	0.00	11.65	2	16,268	0.01%
2020/09/04	10	11.40	0	0.00	11.50	10	16,082	0.06%
2020/09/03	3	11.50	4	11.40	11.40	-1	16,125	-0.01%
2020/09/02	0	0.00	2	11.45	11.45	-2	16,105	-0.01%
2020/08/31	0	0.00	5	11.60	11.50	-5	17,715	-0.03%
2020/08/27	0	0.00	20	11.30	11.30	-20	17,286	-0.12%
2020/08/26	2	11.45	0	0.00	11.50	2	17,307	0.01%
2020/08/25	20	11.40	6	11.40	11.40	14	17,306	0.08%
2020/08/20	0	0.00	1	10.95	10.85	-1	18,014	-0.01%
2020/08/19	0	0.00	10	11.10	11.10	-10	17,946	-0.06%
2020/08/18	1	11.30	3	11.30	11.30	-2	17,915	-0.01%
2020/08/17	0	0.00	10.3	11.45	11.45	-10.3	17,922	-0.06%
2020/08/14	0	0.00	31	11.18	11.20	-31	17,749	-0.17%
2020/08/12	2	11.10	0	0.00	11.10	2	18,293	0.01%
2020/08/11	5	10.90	0	0.00	10.95	5	18,343	0.03%
2020/08/10	25	11.10	7	11.19	11.10	18	18,415	0.10%
2020/08/07	2	11.10	0	0.00	10.70	2	18,207	0.01%
2020/08/05	5	10.45	0	0.00	10.45	5	18,017	0.03%
2020/07/29	0	0.00	2	10.65	10.60	-2	18,803	-0.01%
2020/07/27	0	0.00	4	10.90	10.70	-4	19,766	-0.02%
2020/07/23	3	11.10	0	0.00	11.10	3	21,578	0.01%
2020/07/21	0	0.00	3	11.20	11.20	-3	21,829	-0.01%
2020/07/17	4	11.25	0	0.00	11.20	4	22,090	0.02%
2020/07/14	10	11.10	0	0.00	11.10	10	22,691	0.04%
2020/07/13	6	11.20	0	0.00	11.20	6	22,870	0.03%
2020/07/10	12	11.29	0	0.00	11.20	12	23,234	0.05%
2020/07/09	3	11.35	0	0.00	11.25	3	23,327	0.01%
2020/07/08	0	0.00	7	11.75	11.55	-7	23,283	-0.03%
2020/07/07	6	11.30	8	11.41	11.70	-2	23,275	-0.01%
2020/07/06	2	11.25	1	11.25	11.30	1	23,849	0.00%
2020/07/02	0	0.00	1	11.25	11.25	-1	24,335	0.00%
2020/07/01	7	11.27	0	0.00	11.30	7	24,565	0.03%
2020/06/30	1	11.20	0	0.00	11.20	1	24,631	0.00%
2020/06/29	0	0.00	3	11.20	11.15	-3	24,826	-0.01%
2020/06/23	0	0.00	5	11.20	11.25	-5	25,309	-0.02%
2020/06/22	5	11.30	0	0.00	11.25	5	25,571	0.02%
2020/06/15	3	11.30	0	0.00	11.25	3	27,906	0.01%
2020/06/12	3	11.40	10	11.30	11.50	-7	28,417	-0.02%
2020/06/11	3	11.95	0	0.00	11.80	3	28,616	0.01%
2020/06/10	0	0.00	2	12.10	12.20	-2	28,418	-0.01%
2020/06/09	0	0.00	20	12.20	12.20	-20	28,646	-0.07%
2020/06/08	33	12.23	1	12.10	12.30	32	28,746	0.11%
2020/06/05	10	12.01	7	12.25	12.10	3	28,330	0.01%
2020/06/04	1	11.40	11	11.55	11.40	-10	27,321	-0.04%
2020/06/02	4	11.10	0	0.00	11.15	4	27,131	0.01%
2020/06/01	3	11.05	0	0.00	11.10	3	27,092	0.01%
2020/05/29	5	11.10	0	0.00	11.00	5	27,095	0.02%
2020/05/28	1	11.20	0	0.00	11.25	1	26,715	0.00%
2020/05/27	26	11.42	25	11.45	11.40	1	26,748	0.00%
2020/05/22	2.2	11.00	0	0.00	11.00	2.2	26,397	0.01%
2020/05/20	10	11.15	0	0.00	11.05	10	26,256	0.04%
2020/05/19	7	11.19	5	11.25	11.10	2	25,860	0.01%
2020/05/15	1	10.85	0	0.00	10.80	1	25,474	0.00%
2020/05/14	7	11.00	0	0.00	11.00	7	25,376	0.03%
2020/05/13	2	11.10	0	0.00	11.20	2	25,343	0.01%
2020/05/11	0	0.00	10	11.36	11.30	-10	25,419	-0.04%
2020/05/08	6	10.99	0	0.00	10.95	6	25,115	0.02%
2020/05/07	5	11.00	0	0.00	10.90	5	25,018	0.02%
2020/05/05	0	0.00	2	11.10	11.05	-2	24,974	-0.01%
2020/05/04	16	11.11	0	0.00	11.15	16	24,832	0.06%
2020/04/30	10	11.47	1	11.60	11.50	9	24,594	0.04%
2020/04/29	11	11.29	0	0.00	11.30	11	24,074	0.05%
2020/04/28	7	10.55	1	10.50	10.55	6	22,937	0.03%
2020/04/27	0	0.00	2	10.18	10.15	-2	22,923	-0.01%
2020/04/24	3	9.93	0	0.00	9.90	3	22,700	0.01%
2020/04/21	1	10.00	0	0.00	10.00	1	22,493	0.00%
2020/04/20	2	10.25	0	0.00	10.20	2	22,493	0.01%
2020/04/17	12	10.50	0	0.00	10.30	12	22,437	0.05%
2020/04/15	4	10.50	15	10.60	10.65	-11	21,916	-0.05%
2020/04/14	21	10.23	0	0.00	10.25	21	21,494	0.10%
2020/04/13	0	0.00	2	10.20	10.15	-2	21,246	-0.01%
2020/04/09	30	10.10	70	10.22	10.35	-40	20,725	-0.19%
2020/04/08	0	0.00	6	9.56	9.52	-6	19,722	-0.03%
2020/04/07	10	9.15	0	0.00	9.07	10	19,246	0.05%
2020/04/01	1	8.82	0	0.00	9.04	1	18,715	0.01%
2020/03/30	20	9.07	0	0.00	9.00	20	18,261	0.11%
2020/03/27	0	0.00	1	9.13	9.10	-1	17,921	-0.01%
2020/03/26	5	9.05	0	0.00	9.11	5	17,529	0.03%
2020/03/25	0	0.00	1	8.88	9.26	-1	17,413	-0.01%
2020/03/24	11	8.30	10	8.54	8.63	1	16,655	0.01%
2020/03/23	10	8.03	0	0.00	8.10	10	16,114	0.06%
2020/03/20	2	7.99	1	7.91	7.91	1	15,830	0.01%
2020/03/19	8	8.09	2	7.85	7.70	6	15,104	0.04%
2020/03/18	4	8.62	0	0.00	8.55	4	14,442	0.03%
2020/03/17	0	0.00	4.7	9.64	9.45	-4.7	13,649	-0.03%
2020/03/13	2	10.80	1.1	10.44	10.75	0.9	12,898	0.01%
2020/03/12	0	0.00	5.6	11.30	11.30	-5.6	12,383	-0.04%
2020/03/06	3	11.90	0.1	11.80	11.75	2.9	11,267	0.03%
2020/03/02	0.2	11.65	1	11.75	11.60	-0.8	10,441	-0.01%
2020/02/27	1	11.95	3	11.90	12.05	-2	10,389	-0.02%
2020/02/18	6	12.31	0	0.00	12.40	6	9,618	0.06%
2020/02/13	1.2	12.73	0	0.00	12.70	1.2	9,379	0.01%
2020/02/11	0	0.00	5	12.25	12.25	-5	9,093	-0.05%
2020/02/10	0	0.00	2	12.00	12.15	-2	9,034	-0.02%
2020/02/04	0	0.00	10	11.75	12.10	-10	8,492	-0.12%
2020/02/03	3	11.65	11	11.55	11.85	-8	8,284	-0.10%
2020/01/31	0.1	12.30	0	0.00	12.20	0.1	7,924	0.00%
2020/01/30	1	12.25	3	12.35	12.25	-2	7,677	-0.03%
2020/01/20	10	13.65	0	0.00	13.60	10	6,965	0.14%
2020/01/14	11	13.55	0	0.00	13.60	11	6,817	0.16%
2020/01/13	5	13.65	0	0.00	13.70	5	6,622	0.08%
2020/01/03	2	13.80	0	0.00	13.80	2	6,693	0.03%
2019/12/26	0	0.00	0	13.80	13.80	0	6,758	0.00%
2019/12/25	2	13.80	0	0.00	13.80	2	6,794	0.03%
2019/12/20	1	13.75	0	0.00	13.70	1	6,798	0.01%
2019/12/11	1	13.75	0	0.00	13.75	1	6,393	0.02%
2019/12/06	2	13.90	0	0.00	13.95	2	6,357	0.03%
2019/11/29	1	14.00	0	0.00	14.00	1	7,698	0.01%
2019/11/25	0	0.00	7.4	13.86	13.90	-7.4	7,841	-0.09%
2019/11/14	0	0.00	0.4	14.30	14.35	-0.4	8,075	-0.01%
2019/11/06	0	0.00	1	14.30	14.25	-1	8,803	-0.01%
2019/11/01	0	0.00	0.5	14.20	14.20	-0.5	9,182	-0.01%
2019/10/30	0	0.00	0.3	14.25	14.30	-0.3	9,624	0.00%
2019/09/27	10	13.70	0	0.00	13.65	10	10,935	0.09%
2019/09/03	0	0.00	0.3	14.10	14.10	-0.3	13,267	0.00%
2019/08/28	10	13.90	0	0.00	14.00	10	13,222	0.08%
2019/08/16	0	0.00	1	14.25	14.20	-1	13,133	-0.01%
2019/08/13	1	13.95	0	0.00	13.85	1	13,037	0.01%
2019/08/12	0	0.00	1	14.15	14.15	-1	12,929	-0.01%
2019/08/08	1	13.70	0	0.00	13.70	1	12,716	0.01%
2019/08/06	1	13.80	15	13.80	13.85	-14	12,548	-0.11%
2019/08/05	37	14.00	0	0.00	14.00	37	12,371	0.30%
2019/08/02	0	0.00	1	14.15	14.10	-1	12,297	-0.01%
2019/08/01	0	0.00	2	14.40	14.40	-2	12,213	-0.02%
2019/07/29	15	14.70	0	0.00	14.60	15	12,109	0.12%
2019/07/23	2	14.70	1	14.70	14.70	1	11,890	0.01%
2019/07/22	5	14.80	0	0.00	14.75	5	11,750	0.04%
2019/07/19	2	14.80	0	0.00	14.85	2	11,670	0.02%
2019/07/16	0	0.00	0	14.85	14.85	0	11,534	0.00%
2019/07/15	5	14.95	0	0.00	14.90	5	11,415	0.04%
2019/07/11	5	14.95	5	15.00	15.00	0	11,623	0.00%
2019/07/08	10	15.00	0	0.00	14.90	10	12,107	0.08%
2019/07/01	4	14.95	0	0.00	14.90	4	11,784	0.03%
2019/06/26	2	15.00	0	0.00	15.05	2	11,222	0.02%
2019/06/25	5	15.00	0	0.00	15.05	5	11,209	0.04%
2019/06/24	1	14.85	0	0.00	14.85	1	10,705	0.01%
2019/06/20	0	0.00	2	15.58	15.60	-2	9,510	-0.02%
2019/06/17	2	15.00	0	0.00	15.00	2	9,443	0.02%
2019/06/10	0	0.00	11.4	15.20	15.20	-11.4	9,456	-0.12%
2019/05/27	0	0.00	2	15.20	15.10	-2	10,084	-0.02%
2019/05/17	2	14.90	0	0.00	14.95	2	10,032	0.02%
2019/05/08	100	15.10	0	0.00	15.05	100	11,704	0.85%
2019/04/26	0	0.00	0.5	15.10	15.15	-0.5	12,373	0.00%
2019/04/15	0	0.00	3	15.80	15.85	-3	12,472	-0.02%
2019/04/09	0	0.00	3	15.40	15.40	-3	11,825	-0.03%
2019/03/28	0	0.00	2.4	14.95	15.00	-2.4	11,903	-0.02%
2019/03/22	0	0.00	5	15.25	15.20	-5	12,583	-0.04%
2019/03/21	0	0.00	5	15.20	15.30	-5	12,589	-0.04%
2019/03/12	5	15.30	0	0.00	15.45	5	12,768	0.04%
2019/03/08	0	0.00	3	15.40	15.35	-3	13,202	-0.02%
2019/03/04	0	0.00	1	15.50	15.55	-1	15,709	-0.01%
2019/02/27	1	15.10	2	15.40	15.45	-1	15,633	-0.01%
2019/02/26	0	0.00	0.1	15.05	15.10	-0.1	14,980	0.00%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/15	1	14.85	0	0.00	14.90	1	14,807	0.01%
2019/02/13	0	0.00	1	15.00	14.95	-1	14,645	-0.01%
2019/02/11	0	0.00	2	15.15	15.00	-2	14,406	-0.01%
2019/01/29	3	14.78	5	14.76	15.00	-2	13,868	-0.01%
2019/01/28	0	0.00	0.7	14.80	14.80	-0.7	12,726	-0.01%
2019/01/24	1	14.70	2	14.65	14.80	-1	12,589	-0.01%
2019/01/21	1	14.90	1	15.10	15.10	0	12,160	0.00%
2019/01/17	0	0.00	56	15.05	15.10	-56	11,834	-0.47%
2019/01/16	1	15.05	0	0.00	15.10	1	11,809	0.01%
2019/01/15	1	15.15	0	0.00	15.25	1	11,677	0.01%
2019/01/09	1	15.70	0	0.00	15.70	1	11,224	0.01%
2019/01/04	1	15.60	0	0.00	15.50	1	11,139	0.01%
2018/12/26	0	0.00	16	16.05	15.80	-16	11,141	-0.14%
2018/12/25	0	0.00	33	16.00	15.95	-33	11,122	-0.30%
2018/12/24	0	0.00	23	16.09	16.15	-23	11,157	-0.21%
2018/12/21	13	15.95	8	15.90	15.85	5	10,756	0.05%
2018/12/20	3	15.90	0	0.00	16.00	3	10,561	0.03%
2018/12/18	3	15.65	1	16.00	15.65	2	9,977	0.02%
2018/12/17	0	0.00	2	15.90	15.85	-2	9,825	-0.02%
2018/12/13	0	0.00	0.1	15.55	15.65	-0.1	9,361	0.00%
2018/12/06	0	0.00	0.7	15.45	15.45	-0.7	9,098	-0.01%
2018/12/05	51	15.65	0	0.00	15.60	51	9,019	0.57%
2018/12/04	2	15.78	0	0.00	15.75	2	9,136	0.02%
2018/11/29	0	0.00	3	16.35	16.15	-3	8,586	-0.03%
2018/11/26	3	14.95	0	0.00	14.95	3	6,162	0.05%
2018/11/23	0	0.00	2	14.65	14.65	-2	5,996	-0.03%
2018/11/15	0	0.00	2	14.80	14.80	-2	6,574	-0.03%
2018/10/30	0	0.00	2.5	13.91	13.95	-2.5	6,237	-0.04%
2018/10/25	0	0.00	3	13.92	13.95	-3	6,181	-0.05%
2018/10/11	0	0.00	54.3	13.71	13.70	-54.3	5,941	-0.91%
2018/10/08	0	14.45	0	0.00	14.45	0	5,692	0.00%
2018/09/25	0	0.00	1.2	14.75	14.75	-1.2	5,391	-0.02%
2018/09/19	0	0.00	5	14.65	14.75	-5	5,362	-0.09%
2018/09/17	2	14.60	0	0.00	14.55	2	5,391	0.04%
2018/09/14	0.3	14.65	0	0.00	14.65	0.3	5,376	0.01%
2018/09/06	0	0.00	4	15.30	15.30	-4	4,964	-0.08%
2018/08/28	0	0.00	1	15.55	15.60	-1	4,693	-0.02%
2018/08/27	0	0.00	1	15.45	15.40	-1	4,642	-0.02%
2018/08/24	2	15.43	0	0.00	15.30	2	4,655	0.04%
2018/08/23	0	0.00	1	15.70	15.65	-1	4,676	-0.02%
2018/08/02	0	0.00	40	15.10	14.90	-40	4,085	-0.98%
2018/07/16	10	14.95	0	0.00	14.85	10	4,691	0.21%
2018/07/13	40	14.75	0	0.00	15.05	40	4,744	0.84%
2018/06/29	0	0.00	0.7	14.75	14.75	-0.7	5,403	-0.01%
2018/06/28	6	14.65	0	0.00	14.60	6	5,389	0.11%
2018/06/27	0	0.00	50	14.70	14.65	-50	5,311	-0.94%
2018/06/26	1	14.90	0	0.00	14.85	1	5,296	0.02%
2018/06/12	0.9	15.10	0	0.00	15.15	0.9	5,389	0.02%
2018/06/11	30	15.27	0	0.00	15.30	30	5,379	0.56%
2018/06/08	20	15.30	0	0.00	15.25	20	5,391	0.37%
2018/06/05	1	15.00	0	0.00	15.05	1	5,296	0.02%
2018/05/25	1	14.95	0	0.00	14.95	1	5,332	0.02%
2018/05/24	46	15.05	0	0.00	15.00	46	5,327	0.86%
2018/05/14	1	15.05	0	0.00	14.95	1	6,086	0.02%
2018/05/09	0	0.00	4	15.20	15.20	-4	6,172	-0.06%
2018/04/26	0	0.00	7	15.35	15.30	-7	6,109	-0.11%
2018/04/20	0	0.00	0.4	15.35	15.45	-0.4	6,389	-0.01%
2018/04/19	0	0.00	0.3	15.30	15.40	-0.3	6,428	-0.01%
2018/04/10	0	0.00	2	15.10	15.25	-2	6,934	-0.03%
2018/03/27	0	0.00	0.1	14.90	15.00	-0.1	7,565	0.00%
2018/03/26	4	14.85	0	0.00	14.85	4	7,708	0.05%
2018/03/19	0	0.00	10	15.15	15.05	-10	8,048	-0.12%
2018/02/22	0	0.00	8.4	15.10	15.10	-8.4	8,894	-0.09%
2018/02/21	0	0.00	28	14.96	15.00	-28	9,012	-0.31%
2018/02/07	10	14.85	0	0.00	14.85	10	8,928	0.11%
2018/02/06	0	0.00	10	14.60	14.55	-10	8,850	-0.11%
2018/02/05	1	15.25	0	0.00	15.20	1	8,755	0.01%
2018/01/25	5	15.60	0	0.00	15.60	5	8,918	0.06%
2018/01/17	0	0.00	5	16.05	16.10	-5	8,622	-0.06%
2018/01/11	0	0.00	7	16.10	16.10	-7	8,685	-0.08%
2018/01/09	0	0.00	5	16.05	16.15	-5	8,571	-0.06%
2018/01/03	0	0.00	0.1	15.95	16.05	-0.1	8,123	0.00%
2018/01/02	1	16.05	0	0.00	15.95	1	7,988	0.01%