長榮航 (2618)-群益金鼎-屏東券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
36.40
漲跌
▼1.20
漲幅
-3.19%
成交量
195,354張
產業
上市航運類股
2450人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮航 (2618)籌碼相關－群益金鼎-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/10	56	37.40	50.7	37.53	37.60	5.3	89,198	0.01%
2024/05/09	47	36.38	41	36.08	35.90	6	85,933	0.01%
2024/05/08	26	36.95	54	37.02	37.25	-28	84,119	-0.03%
2024/05/07	12	37.11	18	37.19	36.85	-6	82,658	-0.01%
2024/05/06	28	38.00	30	37.90	37.35	-2	82,642	0.00%
2024/05/03	31	37.75	57	37.85	37.70	-26	80,797	-0.03%
2024/05/02	25	37.09	52.1	36.99	37.00	-27.1	76,759	-0.04%
2024/04/30	28	35.72	79	35.99	35.55	-51	73,569	-0.07%
2024/04/29	38	36.90	72.1	36.33	36.25	-34.1	72,151	-0.05%
2024/04/26	51	36.07	174.2	36.07	36.65	-123.2	69,521	-0.18%	大賣/鉅額交易
2024/04/25	14	34.75	33	34.91	34.35	-19	64,173	-0.03%
2024/04/24	9	33.62	40	33.89	34.55	-31	60,340	-0.05%
2024/04/23	3	32.62	24	32.51	32.60	-21	54,767	-0.04%
2024/04/22	4	31.61	9	32.21	31.60	-5	52,771	-0.01%
2024/04/19	20	31.15	5	31.25	31.10	15	51,692	0.03%
2024/04/18	2	31.60	10	31.63	31.50	-8	51,204	-0.02%
2024/04/17	30.1	31.10	6	31.03	31.00	24.1	51,019	0.05%
2024/04/16	29	31.16	25	31.00	31.00	4	51,251	0.01%
2024/04/15	1	31.90	22	31.80	31.70	-21	50,714	-0.04%
2024/04/12	12	32.27	0	0.00	32.30	12	50,535	0.02%
2024/04/11	8	32.63	43.5	32.62	32.70	-35.5	51,146	-0.07%
2024/04/10	34	31.66	1	31.85	31.70	33	50,017	0.07%
2024/04/09	0	0.00	31	31.53	31.85	-31	51,488	-0.06%
2024/04/08	21	31.13	0	0.00	31.15	21	55,358	0.04%
2024/04/03	17	31.54	0	0.00	31.40	17	55,352	0.03%
2024/04/02	20	31.95	1	31.95	31.95	19	55,172	0.03%
2024/04/01	1	32.50	30	32.34	32.35	-29	55,309	-0.05%
2024/03/29	100	31.95	9	31.75	31.95	91	54,782	0.17%
2024/03/28	0	0.00	24	31.75	31.60	-24	55,315	-0.04%
2024/03/27	6	31.40	40	31.61	31.70	-34	56,306	-0.06%
2024/03/26	16.7	30.96	272	30.96	30.95	-255.3	56,274	-0.45%	大賣/鉅額交易
2024/03/25	0	0.00	62	31.40	31.40	-62	56,413	-0.11%
2024/03/22	23	31.36	10	31.25	31.35	13	57,499	0.02%
2024/03/21	53	31.09	0	0.00	31.15	53	58,716	0.09%
2024/03/20	20	31.10	0	0.00	31.05	20	58,705	0.03%
2024/03/19	1	31.40	2	31.35	31.40	-1	58,636	0.00%
2024/03/18	25	31.20	15	31.25	31.20	10	58,848	0.02%
2024/03/15	102	31.34	7	31.30	31.35	95	59,222	0.16%	大買/
2024/03/14	38.1	32.07	6	32.99	31.85	32.1	59,051	0.05%
2024/03/13	2	32.45	3	32.55	32.60	-1	58,765	0.00%
2024/03/12	4	32.55	43.5	32.53	32.65	-39.5	59,807	-0.07%
2024/03/11	4	31.83	2	32.05	31.90	2	58,960	0.00%
2024/03/08	8	32.01	40	31.94	32.05	-32	58,766	-0.05%
2024/03/07	3	31.25	4	31.31	31.25	-1	58,266	0.00%
2024/03/06	1	31.10	0	0.00	31.05	1	58,457	0.00%
2024/03/05	6	31.40	3	31.40	31.25	3	59,067	0.01%
2024/03/01	0	0.00	8	31.06	31.05	-8	60,142	-0.01%
2024/02/29	0	0.00	1	31.45	31.45	-1	60,698	0.00%
2024/02/27	0	30.80	4	30.93	30.70	-4	61,743	-0.01%
2024/02/26	1	30.95	4	31.00	31.05	-3	62,874	0.00%
2024/02/23	8	30.94	1	31.00	30.80	7	63,945	0.01%
2024/02/22	2	31.25	3	31.25	31.20	-1	64,466	0.00%
2024/02/21	1	31.50	0	0.00	31.45	1	65,910	0.00%
2024/02/20	5	31.39	5	31.35	31.40	0	68,022	0.00%
2024/02/19	2	31.45	10	31.45	31.50	-8	72,345	-0.01%
2024/02/16	13	31.50	9	31.50	31.55	4	73,630	0.01%
2024/02/15	38	31.29	9	31.41	31.35	29	74,006	0.04%
2024/02/05	3	32.00	10	32.02	32.25	-7	74,070	-0.01%
2024/02/02	19	31.93	1	32.00	31.90	18	73,920	0.02%
2024/02/01	8	31.97	11	32.00	32.05	-3	74,481	0.00%
2024/01/31	3	31.65	2	31.53	31.60	1	75,321	0.00%
2024/01/30	11	31.68	9	31.72	31.70	2	75,716	0.00%
2024/01/29	6	31.96	162	31.97	31.90	-156	76,658	-0.20%	大賣/鉅額交易
2024/01/26	10	30.31	8	30.29	30.40	2	76,637	0.00%
2024/01/25	10	30.82	1	30.85	30.75	9	77,227	0.01%
2024/01/24	12	31.01	6	31.04	31.05	6	78,315	0.01%
2024/01/23	1	30.40	5	30.40	30.50	-4	78,079	-0.01%
2024/01/22	29	30.73	17	30.79	30.55	12	77,571	0.02%
2024/01/19	67	31.35	0	0.00	31.10	67	76,903	0.09%
2024/01/18	0	0.00	2	31.63	31.75	-2	76,682	0.00%
2024/01/17	14	31.06	7	31.36	31.05	7	76,761	0.01%
2024/01/16	14	31.53	6	31.52	31.50	8	76,676	0.01%
2024/01/15	71	31.92	5	31.90	31.80	66	76,739	0.09%
2024/01/12	3	32.57	3	32.55	32.50	0	76,555	0.00%
2024/01/11	4	32.25	2	32.63	32.25	2	76,559	0.00%
2024/01/10	27	32.23	1	32.00	32.00	26	76,706	0.03%
2024/01/09	18	32.39	7	32.66	32.70	11	77,020	0.01%
2024/01/08	27	32.61	11	32.59	32.55	16	77,513	0.02%
2024/01/05	31	32.92	24	32.91	32.65	7	77,423	0.01%
2024/01/04	12	33.48	56	33.45	33.50	-44	76,715	-0.06%
2024/01/03	29	33.22	19	33.27	32.95	10	75,922	0.01%
2024/01/02	34.5	33.00	218	32.81	33.50	-183.5	74,920	-0.24%	大賣/鉅額交易
2023/12/29	1	31.55	1	31.45	31.45	0	71,841	0.00%
2023/12/28	9	31.28	6	31.11	31.25	3	72,220	0.00%
2023/12/27	28	31.36	14	31.55	31.10	14	72,744	0.02%
2023/12/26	12	31.71	0	31.80	31.60	12	72,586	0.02%
2023/12/25	17.3	31.82	12	31.94	31.75	5.3	72,568	0.01%
2023/12/22	5	31.94	21	31.86	31.90	-16	72,029	-0.02%
2023/12/21	1	30.70	28	31.08	31.15	-27	70,927	-0.04%
2023/12/20	4	30.50	0	0.00	30.60	4	71,212	0.01%
2023/12/19	20	30.07	14	30.15	30.15	6	71,294	0.01%
2023/12/18	55.1	30.81	15	30.75	30.85	40.1	70,708	0.06%
2023/12/15	9	31.74	9.8	31.75	31.75	-0.8	69,651	0.00%
2023/12/14	5	31.73	2	31.88	31.75	3	69,475	0.00%
2023/12/13	16	31.67	8	31.83	31.65	8	69,112	0.01%
2023/12/12	33	31.82	5.2	31.77	31.80	27.8	69,164	0.04%
2023/12/11	47	32.17	10	32.16	32.05	37	68,982	0.05%
2023/12/08	6	32.38	18	32.62	32.35	-12	68,618	-0.02%
2023/12/07	11	31.95	34	32.06	32.20	-23	66,999	-0.03%
2023/12/06	6	31.46	30	31.48	31.45	-24	66,029	-0.04%
2023/12/05	15.1	31.26	6	31.17	31.15	9.1	66,173	0.01%
2023/12/04	2.1	31.64	87	31.55	31.50	-84.9	66,169	-0.13%
2023/12/01	39	31.20	12	31.36	31.10	27	65,686	0.04%
2023/11/30	3	31.10	9	31.09	31.30	-6	65,686	-0.01%
2023/11/29	81	31.10	3	31.20	31.00	78	65,306	0.12%
2023/11/28	11	31.39	10	31.60	31.45	1	65,224	0.00%
2023/11/27	20	31.13	2	31.05	30.90	18	65,471	0.03%
2023/11/24	81	31.45	2	31.28	31.25	79	65,628	0.12%
2023/11/22	4	31.88	5	31.69	31.50	-1	64,365	0.00%
2023/11/21	12	31.45	1	31.60	31.40	11	64,286	0.02%
2023/11/20	7	31.18	7	31.42	31.55	0	64,113	0.00%
2023/11/17	39.2	32.16	30	32.20	32.15	9.2	64,029	0.01%
2023/11/16	6.1	31.45	180	31.48	32.00	-173.9	63,345	-0.27%	大賣/鉅額交易
2023/11/15	12	29.84	93	30.17	30.25	-81	59,406	-0.14%
2023/11/14	16	29.41	32	29.85	29.35	-16	58,775	-0.03%
2023/11/13	74.1	29.59	2	29.45	29.55	72.1	59,111	0.12%
2023/11/10	1	29.50	1	29.90	29.70	0	59,378	0.00%
2023/11/09	3	29.38	95	29.75	29.65	-92	60,167	-0.15%
2023/11/08	130	29.53	54	30.12	29.25	76	61,041	0.12%	大買/
2023/11/07	127.4	29.56	0	0.00	29.60	127.4	62,144	0.20%	大買/鉅額交易
2023/11/06	154	30.19	13	30.17	30.10	141	62,457	0.23%	大買/鉅額交易
2023/11/03	34	29.86	108	29.74	30.00	-74	62,082	-0.12%	大賣/
2023/11/02	11	28.71	27	28.89	28.85	-16	61,123	-0.03%
2023/11/01	8	28.14	63	28.23	28.60	-55	61,576	-0.09%
2023/10/31	12	27.77	37	27.77	27.40	-25	60,577	-0.04%
2023/10/30	79.6	27.58	12	27.32	27.40	67.6	61,133	0.11%
2023/10/27	4.3	27.63	8	27.86	27.85	-3.7	61,465	-0.01%
2023/10/26	6.1	27.38	3	27.82	27.30	3.1	61,540	0.00%
2023/10/24	32	27.73	4	27.54	27.70	28	62,275	0.04%
2023/10/23	2	27.20	4	27.45	27.20	-2	62,462	0.00%
2023/10/20	1	26.30	2	26.20	26.50	-1	62,627	0.00%
2023/10/19	2	26.65	11	26.77	26.95	-9	62,571	-0.01%
2023/10/18	7	26.65	8	27.16	26.60	-1	63,031	0.00%
2023/10/17	28	27.01	5	27.06	26.85	23	63,796	0.04%
2023/10/16	27	27.69	5	27.95	27.50	22	64,578	0.03%
2023/10/13	12	28.77	2	28.85	28.70	10	64,736	0.02%
2023/10/12	3	29.03	8	29.14	29.20	-5	65,477	-0.01%
2023/10/11	29	28.54	3	28.38	28.35	26	68,256	0.04%
2023/10/06	13	29.48	4	29.29	29.25	9	70,395	0.01%
2023/10/05	9	29.84	14	29.91	29.75	-5	71,183	-0.01%
2023/10/04	7	28.53	0	0.00	28.30	7	71,694	0.01%
2023/10/03	29	29.04	54	29.08	28.90	-25	71,898	-0.03%
2023/10/02	1	29.50	0	0.00	29.45	1	72,665	0.00%
2023/09/28	1	29.95	2	30.00	29.75	-1	73,856	0.00%
2023/09/27	2	30.10	0.2	30.05	30.00	1.8	77,735	0.00%
2023/09/26	1	29.75	0	0.00	29.75	1	78,753	0.00%
2023/09/25	8	30.01	0	0.00	30.00	8	80,116	0.01%
2023/09/22	4	29.54	1	29.65	29.65	3	80,792	0.00%
2023/09/21	8	29.76	1	29.60	29.60	7	82,446	0.01%
2023/09/20	9.1	30.07	22	30.01	29.95	-12.9	84,301	-0.02%
2023/09/19	6.1	30.31	0	0.00	30.25	6.1	87,030	0.01%
2023/09/18	2	30.53	1	30.55	30.50	1	88,705	0.00%
2023/09/15	7	30.58	0	0.00	30.65	7	90,329	0.01%
2023/09/14	4	30.65	3	30.83	30.80	1	91,828	0.00%
2023/09/13	8	30.63	3	30.40	30.70	5	93,299	0.01%
2023/09/12	6	30.63	8	30.78	30.70	-2	97,478	0.00%
2023/09/11	8	30.48	0	0.00	30.35	8	104,860	0.01%
2023/09/08	14	31.09	0	0.00	30.95	14	110,902	0.01%
2023/09/07	17	31.29	1	31.20	31.25	16	112,551	0.01%
2023/09/06	3	31.88	2	31.70	31.65	1	114,490	0.00%
2023/09/05	1.1	31.91	1	32.35	31.80	0.1	115,443	0.00%
2023/09/04	1	32.00	4	31.60	32.05	-3	117,118	0.00%
2023/09/01	4	32.01	3	32.12	32.00	1	118,249	0.00%
2023/08/31	12	31.53	3	31.40	31.50	9	119,485	0.01%
2023/08/30	10	31.93	9	31.93	31.80	1	120,792	0.00%
2023/08/29	5	32.26	7	32.26	32.30	-2	123,359	0.00%
2023/08/28	13	32.36	11	32.42	32.05	2	127,421	0.00%
2023/08/25	8	33.20	16	33.23	33.05	-8	128,346	-0.01%
2023/08/24	5	33.32	1	33.65	33.30	4	129,959	0.00%
2023/08/23	80.5	33.95	34	34.62	33.30	46.5	133,086	0.03%
2023/08/22	33	33.95	68	34.09	33.90	-35	134,378	-0.03%
2023/08/21	42.5	33.25	13	33.07	33.00	29.5	135,442	0.02%
2023/08/18	49	33.45	22	33.56	33.20	27	136,919	0.02%
2023/08/17	13.1	33.61	1	33.85	33.50	12.1	139,316	0.01%
2023/08/16	14	33.64	8	33.51	33.50	6	142,573	0.00%
2023/08/15	8	34.77	7	34.97	34.15	1	147,078	0.00%
2023/08/14	27	34.34	21	34.59	34.10	6	146,864	0.00%
2023/08/11	79	36.13	10	36.28	35.55	69	145,727	0.05%
2023/08/10	0	0.00	2	36.48	36.60	-2	144,313	0.00%
2023/08/09	6	36.68	14	36.30	36.15	-8	143,920	-0.01%
2023/08/08	3	35.88	10	36.08	35.80	-7	143,707	0.00%
2023/08/07	8	34.79	0	0.00	35.05	8	144,189	0.01%
2023/08/04	0	0.00	3	36.40	36.45	-3	144,425	0.00%
2023/08/02	4	36.93	3	36.97	36.70	1	144,143	0.00%
2023/08/01	1	36.95	7	37.44	37.40	-6	143,342	0.00%
2023/07/31	6	36.80	22.3	36.75	36.75	-16.3	142,690	-0.01%
2023/07/28	22	37.51	2	37.35	37.55	20	142,083	0.01%
2023/07/27	3.3	37.67	5.2	37.71	37.85	-1.9	141,456	0.00%
2023/07/26	5	37.35	17	37.15	37.10	-12	140,464	-0.01%
2023/07/25	2	36.65	14	36.98	36.90	-12	139,896	-0.01%
2023/07/24	3	36.78	3	36.62	36.75	0	139,784	0.00%
2023/07/21	3	37.63	31.3	37.27	37.10	-28.3	139,327	-0.02%
2023/07/20	3	37.12	8.3	37.33	37.55	-5.3	138,483	0.00%
2023/07/19	15	36.31	14	35.88	36.10	1	136,849	0.00%
2023/07/18	35	37.09	17	37.22	37.40	18	134,997	0.01%
2023/07/17	7	37.15	5	36.88	37.05	2	133,707	0.00%
2023/07/14	75.6	38.07	18	37.56	37.05	57.6	132,464	0.04%
2023/07/13	195	40.25	13	40.08	39.75	182	128,916	0.14%	大買/鉅額交易
2023/07/12	6	40.55	40	40.90	40.90	-34	126,050	-0.03%
2023/07/11	20	40.19	13.1	40.48	40.30	7	124,580	0.01%
2023/07/10	7	39.95	1	39.90	39.70	6	123,196	0.00%
2023/07/07	6	39.95	20	40.31	39.80	-14	122,274	-0.01%
2023/07/06	21	39.41	27	39.58	39.80	-6	120,638	0.00%
2023/07/05	75	41.02	50	41.23	40.00	25	118,877	0.02%
2023/07/04	42	40.04	65	40.18	40.20	-23	114,639	-0.02%
2023/07/03	17	40.21	103	40.06	40.10	-86	113,426	-0.08%	大賣/
2023/06/30	18	40.02	13	40.03	39.80	5	111,771	0.00%
2023/06/29	98	40.28	5	40.25	40.45	93	110,353	0.08%
2023/06/28	31	40.37	91	40.72	41.25	-60	108,199	-0.06%
2023/06/27	70.1	39.93	14.3	39.66	39.20	55.8	105,885	0.05%
2023/06/26	3.3	40.82	58.5	41.10	41.35	-55.3	102,709	-0.05%
2023/06/21	11	40.44	16	40.07	40.45	-5	100,689	0.00%
2023/06/20	41	40.03	22.3	40.44	39.85	18.7	98,829	0.02%
2023/06/19	20	40.88	18.3	40.99	40.70	1.8	96,875	0.00%
2023/06/16	64	41.01	122.8	40.92	40.20	-58.8	94,814	-0.06%	大賣/
2023/06/15	214.5	40.69	53	41.17	41.35	161.5	90,125	0.18%	大買/鉅額交易
2023/06/14	24	39.00	126	39.06	39.65	-102	82,366	-0.12%	大賣/鉅額交易
2023/06/13	17	36.04	43	35.97	36.20	-26	76,265	-0.03%
2023/06/12	9.2	34.70	6	34.78	34.85	3.2	74,525	0.00%
2023/06/09	26	35.96	14.7	36.36	35.85	11.3	73,552	0.02%
2023/06/08	28	35.85	38	35.81	35.90	-10	72,502	-0.01%
2023/06/07	21	35.81	62	35.88	35.60	-41	71,507	-0.06%
2023/06/06	62	36.09	73	36.03	35.85	-11	70,950	-0.02%
2023/06/05	80.2	35.97	37	35.71	35.55	43.2	69,179	0.06%
2023/06/02	47	36.25	48	36.49	36.45	-1	67,042	0.00%
2023/06/01	9	35.11	109	35.56	36.00	-100	63,771	-0.16%	大賣/
2023/05/31	8	33.84	20	34.03	33.95	-12	59,325	-0.02%
2023/05/30	27	33.86	59.2	33.81	33.55	-32.2	57,565	-0.06%
2023/05/29	76	33.21	70	33.40	33.60	6	55,237	0.01%
2023/05/26	42	32.39	70.1	32.45	32.30	-28.1	51,682	-0.05%
2023/05/25	34	31.32	95	31.70	31.55	-61	49,054	-0.12%
2023/05/24	25	30.56	35.5	30.74	31.00	-10.5	47,021	-0.02%
2023/05/23	31	30.58	24.7	30.62	30.35	6.4	45,941	0.01%
2023/05/22	16.2	29.86	115.6	30.23	30.70	-99.5	44,192	-0.23%	大賣/
2023/05/19	45.1	29.26	88.7	29.42	29.60	-43.7	41,175	-0.11%
2023/05/18	5.5	28.29	11	28.35	28.30	-5.5	38,279	-0.01%
2023/05/17	6.1	28.03	5	28.12	28.05	1.1	37,791	0.00%
2023/05/16	4.5	28.00	42.1	28.22	28.05	-37.6	37,987	-0.10%
2023/05/15	23.2	27.91	4	27.80	27.80	19.2	37,331	0.05%
2023/05/12	9	27.59	10	27.57	28.00	-1	37,146	0.00%
2023/05/11	43	27.67	31	27.97	27.65	12	36,393	0.03%
2023/05/10	46	28.16	27	28.13	28.00	19	35,316	0.05%
2023/05/09	0	0.00	8	27.24	27.15	-8	33,860	-0.02%
2023/05/08	2	27.20	3	27.15	27.20	-1	34,082	0.00%
2023/05/05	2	27.05	1	27.05	27.05	1	34,171	0.00%
2023/05/04	0	0.00	3	27.00	26.95	-3	35,153	-0.01%
2023/05/03	10	26.85	29	27.10	27.10	-19	36,710	-0.05%
2023/05/02	10	26.90	18	27.00	27.05	-8	37,136	-0.02%
2023/04/28	8	26.70	4	26.80	26.85	4	37,564	0.01%
2023/04/27	2	26.43	2	26.20	26.35	0	37,696	0.00%
2023/04/26	21	25.35	10	25.60	25.55	11	37,400	0.03%
2023/04/25	1	26.25	0	0.00	25.65	1	37,844	0.00%
2023/04/24	4	25.93	0.1	26.10	25.95	3.9	37,892	0.01%
2023/04/21	3	26.23	0	0.00	26.00	3	38,839	0.01%
2023/04/20	1	26.40	10	26.30	26.25	-9	38,808	-0.02%
2023/04/19	4	26.71	1	26.70	26.65	3	38,802	0.01%
2023/04/18	16	26.65	5	26.60	26.65	11	38,736	0.03%
2023/04/17	2	27.08	15	27.05	27.05	-13	38,771	-0.03%
2023/04/14	5	27.35	45	27.34	27.30	-40	38,614	-0.10%
2023/04/13	5	27.44	25	27.38	27.25	-20	38,894	-0.05%
2023/04/12	1	26.75	0	0.00	26.60	1	38,246	0.00%
2023/04/11	0	26.80	1	26.75	26.80	-1	38,461	0.00%
2023/04/10	5	26.50	0	0.00	26.55	5	38,782	0.01%
2023/04/06	5	26.70	0	0.00	26.45	5	40,482	0.01%
2023/03/30	21	27.17	15	26.95	27.00	6	41,445	0.01%
2023/03/29	5	27.25	8	27.15	27.15	-3	41,579	-0.01%
2023/03/28	0	0.00	2	26.80	26.70	-2	41,740	0.00%
2023/03/27	11	26.56	18	26.52	26.60	-7	41,880	-0.02%
2023/03/24	1	26.55	0	0.00	26.40	1	42,583	0.00%
2023/03/22	3	26.57	38	26.53	26.60	-35	43,569	-0.08%
2023/03/21	12	26.25	15	26.20	26.15	-3	43,636	-0.01%
2023/03/20	0	0.00	1	26.20	26.20	-1	43,926	0.00%
2023/03/17	2	25.93	0	0.00	26.10	2	44,419	0.00%
2023/03/16	41.1	26.07	1	25.85	25.75	40.1	44,575	0.09%
2023/03/15	3	26.82	1	26.85	26.70	2	44,489	0.00%
2023/03/14	78	26.84	0	0.00	26.50	78	45,546	0.17%
2023/03/13	6	27.48	16	27.44	27.80	-10	45,381	-0.02%
2023/03/10	90.2	28.14	3	27.95	27.70	87.2	45,249	0.19%
2023/03/09	34	28.70	40	28.68	28.75	-6	44,861	-0.01%
2023/03/08	1	28.20	0	0.00	28.30	1	45,229	0.00%
2023/03/06	4	28.31	2	28.30	28.30	2	47,196	0.00%
2023/03/03	0	0.00	2.2	28.45	28.35	-2.2	47,463	0.00%
2023/03/02	4	28.33	33	28.29	28.30	-29	47,514	-0.06%
2023/03/01	10.1	28.00	0	0.00	28.05	10.1	47,400	0.02%
2023/02/24	40	28.55	5	28.30	28.30	35	47,038	0.07%
2023/02/23	4	28.61	0	0.00	28.55	4	46,949	0.01%
2023/02/22	29	28.50	0	0.00	28.50	29	47,364	0.06%
2023/02/21	21.2	29.13	14	29.18	28.90	7.2	46,997	0.02%
2023/02/20	46.2	29.70	7	30.24	29.60	39.2	46,359	0.08%
2023/02/17	20	29.56	9.1	29.58	29.30	10.9	45,261	0.02%
2023/02/16	5	29.66	33	29.58	29.70	-28	44,632	-0.06%
2023/02/15	5	28.49	0	0.00	28.50	5	42,653	0.01%
2023/02/14	10	28.81	9	28.84	28.85	1	42,477	0.00%
2023/02/13	5	28.39	7	28.50	28.20	-2	42,233	0.00%
2023/02/10	3	28.42	0	0.00	28.45	3	43,516	0.01%
2023/02/09	0	0.00	10	29.11	29.05	-10	44,094	-0.02%
2023/02/08	10	29.09	8	29.09	29.10	2	44,902	0.00%
2023/02/07	24.4	29.36	20	29.25	29.20	4.4	44,953	0.01%
2023/02/06	0	0.00	2	29.43	29.45	-2	44,848	0.00%
2023/02/03	6	29.48	0	0.00	29.30	6	44,870	0.01%
2023/02/02	9.1	29.57	2	29.50	29.35	7.1	44,917	0.02%
2023/02/01	1	29.95	30	29.89	29.95	-29	44,696	-0.06%
2023/01/31	3	29.00	26	29.08	29.00	-23	43,648	-0.05%
2023/01/30	18	28.64	15	28.77	28.90	3	43,543	0.01%
2023/01/17	4	28.28	0	0.00	28.40	4	43,399	0.01%
2023/01/16	15	28.50	10	28.45	28.50	5	43,402	0.01%
2023/01/13	32	28.68	44	28.64	28.65	-12	43,940	-0.03%
2023/01/12	10	28.53	19	28.41	28.35	-9	44,024	-0.02%
2023/01/11	15	28.61	21	28.66	28.35	-6	44,394	-0.01%
2023/01/10	3	28.40	3	28.40	28.30	0	44,381	0.00%
2023/01/09	0	0.00	4	28.41	28.30	-4	46,172	-0.01%
2023/01/05	5	28.60	9	28.44	28.00	-4	51,311	-0.01%
2023/01/04	15	28.23	16	28.17	28.20	-1	51,783	0.00%
2023/01/03	6	27.63	7	27.96	28.15	-1	52,440	0.00%
2022/12/30	5	28.28	5	28.30	28.15	0	52,944	0.00%
2022/12/29	15	28.01	15	27.98	28.15	0	53,529	0.00%
2022/12/28	17	28.28	14	28.36	28.20	3	53,881	0.01%
2022/12/27	29	28.93	16	28.42	28.45	13	54,409	0.02%
2022/12/26	10	28.25	10	28.55	28.15	0	53,802	0.00%
2022/12/23	22	28.18	6	28.18	28.10	16	55,178	0.03%
2022/12/22	7	28.21	34	28.61	28.70	-27	56,577	-0.05%
2022/12/21	1	27.50	1.2	27.59	27.65	-0.2	59,244	0.00%
2022/12/20	6	28.04	20	27.84	27.05	-14	61,158	-0.02%
2022/12/19	1	28.20	1	27.95	27.95	0	61,954	0.00%
2022/12/16	10	28.63	20	28.81	28.60	-10	64,207	-0.02%
2022/12/15	12	28.66	10.2	28.84	28.75	1.8	67,528	0.00%
2022/12/14	15	28.00	16.7	27.92	28.20	-1.7	67,576	0.00%
2022/12/13	15	28.20	6.5	27.92	27.75	8.5	69,617	0.01%
2022/12/09	0	0.00	7	28.45	28.35	-7	70,747	-0.01%
2022/12/08	11	28.00	10	28.25	28.05	1	70,674	0.00%
2022/12/07	36	27.81	99	27.99	28.00	-63	70,633	-0.09%
2022/12/06	21	28.42	10	28.78	27.80	11	70,668	0.02%
2022/12/05	7	27.94	23	28.31	28.40	-16	70,019	-0.02%
2022/12/02	26	27.81	20	27.76	27.60	6	69,224	0.01%
2022/12/01	38	27.85	124	27.59	27.80	-86	69,356	-0.12%	大賣/
2022/11/30	60.2	27.80	36	27.90	27.95	24.2	69,041	0.04%
2022/11/29	11	26.45	22	27.72	28.30	-11	68,147	-0.02%
2022/11/28	21	26.12	23	26.09	26.25	-2	67,058	0.00%
2022/11/25	50	26.20	2	26.53	26.05	48	67,650	0.07%
2022/11/24	20	26.15	22	26.13	26.15	-2	68,509	0.00%
2022/11/23	6	26.02	9	26.12	26.05	-3	68,800	0.00%
2022/11/21	22	25.91	16	25.86	25.75	6	73,699	0.01%
2022/11/18	25	26.27	41	26.41	26.25	-16	73,689	-0.02%
2022/11/17	16	25.88	65	26.09	25.95	-49	73,278	-0.07%
2022/11/16	20	25.85	32	26.01	25.75	-12	73,327	-0.02%
2022/11/15	10	26.03	11	26.11	26.05	-1	73,378	0.00%
2022/11/14	6	25.85	12	26.01	26.05	-6	73,582	-0.01%
2022/11/11	13	26.15	10	25.80	25.70	3	73,390	0.00%
2022/11/10	0	0.00	2	25.65	25.50	-2	73,202	0.00%
2022/11/09	6	25.76	9	25.84	25.55	-3	73,752	0.00%
2022/11/08	14	25.39	20	25.47	25.40	-6	73,733	-0.01%
2022/11/07	47	24.50	9	24.56	24.50	38	72,819	0.05%
2022/11/04	17	23.96	43	24.47	25.00	-26	72,333	-0.04%
2022/11/03	15	23.32	5	23.45	23.35	10	71,899	0.01%
2022/11/02	16	23.86	13	23.81	23.75	3	72,104	0.00%
2022/11/01	17	23.69	27	23.50	23.85	-10	72,271	-0.01%
2022/10/31	15	23.71	5	23.45	23.40	10	72,665	0.01%
2022/10/28	29	23.76	14	23.80	23.65	15	73,739	0.02%
2022/10/27	13	23.51	33	23.58	23.75	-20	73,993	-0.03%
2022/10/26	36	23.04	38	22.95	22.90	-2	74,386	0.00%
2022/10/25	6	23.38	11	23.28	23.10	-5	74,883	-0.01%
2022/10/24	5	23.65	3	23.85	23.40	2	75,085	0.00%
2022/10/21	28	23.64	35	23.45	23.15	-7	75,819	-0.01%
2022/10/20	10.3	23.15	11	23.44	23.50	-0.7	75,858	0.00%
2022/10/19	14	24.41	13	24.37	24.10	1	75,776	0.00%
2022/10/18	17	24.62	17.1	24.72	24.30	-0.1	75,727	0.00%
2022/10/17	69	23.59	66.4	23.88	24.25	2.6	75,545	0.00%
2022/10/14	118	24.30	103	24.36	24.35	15	75,165	0.02%	大買/大賣/
2022/10/13	168	25.70	7	26.25	25.15	161	73,789	0.22%	大買/鉅額交易
2022/10/12	22	28.13	16	28.07	27.90	6	74,013	0.01%
2022/10/11	14	28.02	10	28.15	28.10	4	74,680	0.01%
2022/10/07	60.1	29.02	92	29.13	29.15	-32	75,082	-0.04%
2022/10/06	26	28.16	43	28.38	28.60	-17	75,752	-0.02%
2022/10/05	13	28.02	1	27.95	27.85	12	78,491	0.02%
2022/10/04	48	28.11	46	28.02	27.90	2	79,377	0.00%
2022/10/03	3	28.30	2	28.23	28.00	1	79,710	0.00%
2022/09/30	85.3	27.36	84	28.22	28.20	1.3	80,772	0.00%
2022/09/29	40	28.63	20	29.00	28.80	20	81,050	0.02%
2022/09/28	135.1	28.56	55	28.83	27.90	80.1	80,807	0.10%	大買/
2022/09/27	68	30.94	31	30.62	31.00	37	79,397	0.05%
2022/09/26	72	31.87	68	31.91	31.85	4	79,096	0.01%
2022/09/23	192	33.16	52	32.94	32.75	140	80,227	0.17%	大買/鉅額交易
2022/09/22	160	34.20	94	35.32	33.90	66	79,488	0.08%	大買/
2022/09/21	76	34.75	73	34.90	35.10	3	76,689	0.00%
2022/09/20	30	34.69	108.1	34.84	35.10	-78.1	76,762	-0.10%	大賣/
2022/09/19	45	33.84	94	33.96	33.95	-49	76,251	-0.06%
2022/09/16	51.1	33.88	84	34.01	33.95	-32.9	77,260	-0.04%
2022/09/15	31	33.55	76	33.75	33.75	-45	78,936	-0.06%
2022/09/14	57	33.21	38	33.29	33.45	19	82,255	0.02%
2022/09/13	103	33.89	43	33.91	33.85	60	84,598	0.07%	大買/
2022/09/12	52	33.91	121	33.94	33.90	-69	86,097	-0.08%	大賣/
2022/09/08	42	32.94	53	32.99	33.15	-11	89,164	-0.01%
2022/09/07	39	32.30	14	32.28	32.20	25	90,172	0.03%
2022/09/06	19	32.80	15	32.99	32.70	4	90,728	0.00%
2022/09/05	48	32.69	4	33.01	32.60	44	92,084	0.05%
2022/09/02	88	33.59	35	33.19	32.80	53	93,294	0.06%
2022/09/01	62	33.74	49	33.79	33.65	13	94,256	0.01%
2022/08/31	42	33.42	122	33.86	33.75	-80	94,305	-0.08%	大賣/
2022/08/30	43	33.07	59	33.07	33.00	-16	94,290	-0.02%
2022/08/29	57	32.79	77	32.81	32.60	-20	95,204	-0.02%
2022/08/26	42	33.84	74	34.00	34.15	-32	95,233	-0.03%
2022/08/25	2	31.90	2	32.15	31.85	0	94,523	0.00%
2022/08/24	37	31.79	16	31.63	31.55	21	95,461	0.02%
2022/08/23	25	31.86	3	31.80	31.80	22	100,430	0.02%
2022/08/22	15	31.52	25	31.95	32.00	-10	102,627	-0.01%
2022/08/19	93	31.95	25	31.77	31.70	68	103,937	0.07%
2022/08/18	25	32.04	38	32.24	32.30	-13	105,384	-0.01%
2022/08/17	10	32.24	24.1	32.32	32.20	-14.1	107,044	-0.01%
2022/08/16	23	31.95	49	32.10	32.10	-26	107,782	-0.02%
2022/08/15	9	31.62	7	31.52	31.60	2	108,796	0.00%
2022/08/12	27	31.66	20	31.73	31.75	7	109,850	0.01%
2022/08/11	26	32.18	5	31.95	31.95	21	112,567	0.02%
2022/08/10	2	31.48	11	31.66	31.65	-9	113,440	-0.01%
2022/08/09	28	31.79	15	31.77	31.60	13	114,936	0.01%
2022/08/08	8	31.09	7	31.46	31.65	1	116,329	0.00%
2022/08/05	11	31.26	27	31.53	31.70	-16	119,333	-0.01%
2022/08/04	27	29.82	22	30.23	30.55	5	123,675	0.00%
2022/08/03	43.1	30.99	26	30.92	30.75	17.1	124,038	0.01%
2022/08/02	34	31.85	17	31.75	31.55	17	124,855	0.01%
2022/08/01	21	33.51	16	33.00	32.95	5	125,884	0.00%
2022/07/29	7	33.92	15	33.90	33.90	-8	126,359	-0.01%
2022/07/28	115	33.96	42.3	33.94	33.60	72.7	127,707	0.06%	大買/
2022/07/27	11	34.05	14	34.14	34.30	-3	128,412	0.00%
2022/07/26	15	34.02	25	33.94	33.80	-10	130,003	-0.01%
2022/07/25	7	33.84	39	33.82	33.95	-32	132,455	-0.02%
2022/07/22	20	34.01	30	33.96	34.15	-10	133,787	-0.01%
2022/07/21	85	34.17	52	34.32	34.25	33	136,095	0.02%
2022/07/20	46	34.29	23	34.41	34.00	23	138,831	0.02%
2022/07/19	25	33.58	87	33.66	34.15	-62	139,958	-0.04%
2022/07/18	30	32.93	64	33.28	33.15	-34	140,182	-0.02%
2022/07/15	69	32.38	21	32.36	32.35	48	140,536	0.03%
2022/07/14	82	32.84	14	32.96	32.90	68	142,385	0.05%
2022/07/13	29	33.26	65	33.55	33.00	-36	143,843	-0.03%
2022/07/12	22	31.75	12	31.73	31.65	10	144,495	0.01%
2022/07/11	22	32.42	28	32.49	32.80	-6	147,671	0.00%
2022/07/08	39.6	32.77	53	32.62	32.10	-13.4	154,058	-0.01%
2022/07/07	50	31.72	39	31.94	32.40	11	161,643	0.01%
2022/07/06	12	31.73	17.1	31.73	31.60	-5.1	163,831	0.00%
2022/07/05	24	31.82	18	31.79	32.30	6	165,592	0.00%
2022/07/04	15	30.82	25	31.03	31.05	-10	166,621	-0.01%
2022/07/01	9	30.91	8	31.17	29.75	1	168,453	0.00%
2022/06/30	51	31.69	82	31.70	31.65	-31	168,841	-0.02%
2022/06/29	42	31.08	60	31.19	31.60	-18	168,883	-0.01%
2022/06/28	66	30.73	38	30.73	31.20	28	169,130	0.02%
2022/06/27	36	31.21	37.7	31.18	31.20	-1.7	169,867	0.00%
2022/06/24	21	30.49	20	30.56	30.30	1	170,737	0.00%
2022/06/23	43	30.87	43	30.63	30.35	0	169,859	0.00%
2022/06/22	25	31.58	30	31.86	31.75	-5	169,261	0.00%
2022/06/21	21	30.25	44	30.85	31.55	-23	167,962	-0.01%
2022/06/20	29	29.58	32	29.44	28.70	-3	167,436	0.00%
2022/06/17	70	30.07	98	30.00	29.90	-28	168,281	-0.02%
2022/06/16	12	32.84	13	32.60	31.45	-1	167,078	0.00%
2022/06/15	50	32.34	38	32.36	32.10	12	169,917	0.01%
2022/06/14	19	32.04	8	32.18	32.35	11	175,565	0.01%
2022/06/13	28	32.64	40	32.78	32.65	-12	177,186	-0.01%
2022/06/10	44	33.36	34	33.45	32.85	10	178,491	0.01%
2022/06/09	14	33.61	24	33.92	34.15	-10	178,212	-0.01%
2022/06/08	45	33.93	39	33.97	33.85	6	179,405	0.00%
2022/06/07	55	34.39	39.6	34.52	34.10	15.4	182,089	0.01%
2022/06/06	58.6	34.88	26	34.94	34.90	32.6	183,639	0.02%
2022/06/02	65	35.12	93.2	35.32	35.50	-28.2	186,884	-0.02%
2022/06/01	6	34.32	4	34.46	34.20	2	188,957	0.00%
2022/05/31	19	34.20	33	34.36	34.10	-14	191,612	-0.01%
2022/05/30	41	34.19	77	34.12	34.20	-36	191,231	-0.02%
2022/05/27	36	33.33	46	33.48	32.90	-10	193,703	-0.01%
2022/05/26	22	33.48	19	33.57	32.85	3	196,971	0.00%
2022/05/25	48	32.87	47	32.85	33.55	1	201,732	0.00%
2022/05/24	10	32.21	8	32.08	31.95	2	209,891	0.00%
2022/05/23	10	31.99	20	31.92	32.35	-10	216,163	0.00%
2022/05/20	30	30.90	21	31.00	30.70	9	221,814	0.00%
2022/05/19	66	30.30	63	30.34	30.75	3	226,788	0.00%
2022/05/18	246	32.34	14	32.35	31.75	232	234,923	0.10%	大買/鉅額交易
2022/05/17	30.5	32.02	16	32.07	31.80	14.5	243,387	0.01%
2022/05/16	32	31.95	31	32.10	32.25	1	247,932	0.00%
2022/05/13	82.5	31.52	37	31.46	31.80	45.5	253,732	0.02%
2022/05/12	103	33.23	65	33.32	31.15	38	254,671	0.01%	大買/
2022/05/11	9	34.94	20	35.18	34.55	-11	254,975	0.00%
2022/05/10	26	34.52	52	35.25	35.70	-26	257,234	-0.01%
2022/05/09	24	35.48	28	35.65	35.00	-4	259,304	0.00%
2022/05/06	34	35.75	181.5	35.50	36.20	-147.5	260,951	-0.06%	大賣/鉅額交易
2022/05/05	16	35.74	34	35.93	35.90	-18	261,435	-0.01%
2022/05/04	15	36.20	25	36.04	35.70	-10	259,883	0.00%
2022/05/03	49	35.72	28	35.80	35.50	21	258,777	0.01%
2022/04/29	13	35.28	66	35.34	35.65	-53	257,165	-0.02%
2022/04/28	89	34.39	46	34.27	33.75	43	254,926	0.02%
2022/04/27	65	34.02	108	34.17	34.60	-43	253,462	-0.02%	大賣/
2022/04/26	94	35.85	65.1	35.91	35.05	28.9	251,105	0.01%
2022/04/25	18	35.20	104	36.10	36.25	-86	247,302	-0.03%	大賣/
2022/04/22	23	35.51	29	35.84	36.15	-6	244,832	0.00%
2022/04/21	15	35.26	28	35.39	35.65	-13	243,174	-0.01%
2022/04/20	50	35.48	30	35.68	34.80	20	242,518	0.01%
2022/04/19	135	35.25	150	35.48	35.35	-15	240,763	-0.01%	大買/大賣/
2022/04/18	65	34.67	18	34.61	34.45	47	238,385	0.02%
2022/04/15	82	36.64	43	36.75	36.30	39	235,455	0.02%
2022/04/14	235	36.68	315	36.50	37.35	-80	233,728	-0.03%	大買/大賣/
2022/04/13	101	35.63	110	35.83	35.25	-9	227,102	0.00%	大買/大賣/
2022/04/12	42	33.52	87	33.73	34.10	-45	218,849	-0.02%
2022/04/11	25	33.24	34	33.71	33.65	-9	215,853	0.00%
2022/04/08	48	33.18	87	33.53	33.75	-39	214,422	-0.02%
2022/04/07	92	33.22	51	32.67	32.00	41	212,367	0.02%
2022/04/06	48	33.22	74	33.19	34.20	-26	209,863	-0.01%
2022/04/01	30	32.63	40	32.80	33.00	-10	207,903	0.00%
2022/03/31	30	32.70	34	32.72	32.25	-4	207,130	0.00%
2022/03/30	27	32.65	45	32.87	32.20	-18	207,403	-0.01%
2022/03/29	58	32.64	76	32.64	32.30	-18	206,220	-0.01%
2022/03/28	27	31.01	11	31.30	31.25	16	204,369	0.01%
2022/03/25	27	31.23	18	31.48	31.00	9	204,483	0.00%
2022/03/24	73	31.60	43	31.64	31.55	30	203,698	0.01%
2022/03/23	45	32.79	39	32.72	32.45	6	202,526	0.00%
2022/03/22	55	32.34	43	32.20	32.20	12	202,413	0.01%
2022/03/21	31	33.47	46	33.50	33.05	-15	201,588	-0.01%
2022/03/18	61	33.13	111	33.20	33.50	-50	202,480	-0.02%	大賣/
2022/03/17	80	33.05	100	33.09	33.55	-20	202,948	-0.01%
2022/03/16	43	30.65	64	30.66	31.00	-21	202,345	-0.01%
2022/03/15	69	30.28	61	30.26	29.50	8	206,672	0.00%
2022/03/14	29.1	30.01	39	29.87	29.60	-10	208,853	0.00%
2022/03/11	72.8	29.84	56	29.94	30.25	16.8	211,975	0.01%
2022/03/10	88	29.76	64	29.97	29.80	24	211,938	0.01%
2022/03/09	82.1	28.75	19	28.59	28.30	63.1	210,120	0.03%
2022/03/08	37	28.52	28	28.77	27.95	9	209,391	0.00%
2022/03/07	76	30.24	73	30.05	29.80	3	206,618	0.00%
2022/03/04	49.1	32.53	28	32.61	32.05	21.1	205,273	0.01%
2022/03/03	61	32.78	58	32.75	32.70	3	206,153	0.00%
2022/03/02	57.1	31.47	45	31.57	31.40	12.1	207,895	0.01%
2022/03/01	242	32.58	250	32.31	32.10	-8	209,268	0.00%	大買/大賣/
2022/02/25	79.1	33.74	84	33.84	32.25	-5	209,948	0.00%
2022/02/24	121.2	33.84	169	33.29	33.00	-47.8	206,874	-0.02%	大買/大賣/
2022/02/23	206	32.95	220	33.70	35.50	-14	200,874	-0.01%	大買/大賣/
2022/02/22	293.1	32.81	331	32.33	32.95	-37.9	197,493	-0.02%	大買/大賣/
2022/02/21	306	33.13	100	32.92	32.40	206	194,400	0.11%	大買/鉅額交易
2022/02/18	317	34.79	299	34.67	35.00	18	194,210	0.01%	大買/大賣/
2022/02/17	311.4	32.82	524.7	33.79	34.80	-213.3	193,957	-0.11%	大買/大賣/鉅額交易
2022/02/16	181	32.15	147	31.90	31.65	34	187,954	0.02%	大買/大賣/
2022/02/15	90	30.96	160	31.03	31.25	-70	186,760	-0.04%	大賣/
2022/02/14	92	29.30	77	29.54	29.10	15	185,349	0.01%
2022/02/11	65	29.64	241.1	29.81	30.15	-176.1	187,608	-0.09%	大賣/鉅額交易
2022/02/10	49	28.72	87.1	28.92	28.85	-38.1	187,661	-0.02%
2022/02/09	29	28.27	107.2	28.43	28.40	-78.2	188,780	-0.04%	大賣/
2022/02/08	24	26.84	97	27.54	27.35	-73	186,505	-0.04%
2022/02/07	7	25.14	65.1	26.15	26.40	-58.1	185,701	-0.03%
2022/01/26	3	23.80	42	24.13	24.00	-39	185,914	-0.02%
2022/01/25	62	23.88	30	23.55	23.55	32	188,781	0.02%
2022/01/24	4	23.61	4.1	24.19	24.35	-0.1	190,016	0.00%
2022/01/21	11	24.64	2	24.33	24.35	9	189,644	0.00%
2022/01/20	1	25.35	45	25.25	25.30	-44	189,245	-0.02%
2022/01/19	2	25.30	0	0.00	25.10	2	188,848	0.00%
2022/01/18	3	25.77	4.3	25.73	25.60	-1.3	188,171	0.00%
2022/01/17	23	25.72	7	25.39	25.90	16	187,860	0.01%
2022/01/14	11	25.40	4	25.26	25.45	7	187,499	0.00%
2022/01/13	3	24.85	0.5	25.55	25.10	2.5	186,821	0.00%
2022/01/12	23	25.60	2	25.35	25.30	21	185,939	0.01%
2022/01/11	68	26.33	3	26.22	26.15	65	185,300	0.04%
2022/01/10	104.1	26.60	49	26.53	26.25	55.1	184,687	0.03%	大買/
2022/01/07	24	26.76	17	27.02	27.00	7	183,612	0.00%
2022/01/06	61	27.17	10	27.41	27.30	51	181,086	0.03%
2022/01/05	37	27.49	14	27.51	27.30	23	180,570	0.01%
2022/01/04	10	26.85	9	27.19	27.25	1	179,822	0.00%
2022/01/03	54	26.95	27	26.96	26.85	27	178,680	0.02%
2021/12/30	24	27.70	77	27.65	27.95	-53	177,148	-0.03%
2021/12/29	36	27.60	19	27.76	27.25	17	176,277	0.01%
2021/12/28	19	27.34	12	27.43	27.40	7	175,596	0.00%
2021/12/27	8	26.68	27	27.05	27.40	-19	176,831	-0.01%
2021/12/24	31	27.12	27	27.41	26.80	4	176,270	0.00%
2021/12/23	21	26.68	72	26.82	26.60	-51	174,968	-0.03%
2021/12/22	26	26.80	14	26.95	26.60	12	174,588	0.01%
2021/12/21	24	26.74	18	26.78	26.75	6	174,222	0.00%
2021/12/20	44	26.54	34	26.99	27.25	10	173,434	0.01%
2021/12/17	23	26.73	18.2	26.75	26.40	4.8	172,341	0.00%
2021/12/16	111	26.88	57	26.80	26.80	54	171,136	0.03%	大買/
2021/12/15	80	26.80	79	27.12	27.25	1	169,131	0.00%
2021/12/14	62	26.75	52	27.00	26.20	10	167,078	0.01%
2021/12/13	200.2	28.39	152.1	28.34	27.60	48.1	163,366	0.03%	大買/大賣/
2021/12/10	147	29.80	101.1	29.83	29.30	46	158,566	0.03%	大買/大賣/
2021/12/09	53.1	29.71	178.5	29.85	30.10	-125.4	152,589	-0.08%	大賣/鉅額交易
2021/12/08	88.1	28.04	82	28.33	28.65	6.1	144,806	0.00%
2021/12/07	96	26.94	44	27.39	27.90	52	139,757	0.04%
2021/12/06	13	25.93	37	25.93	26.20	-24	135,361	-0.02%
2021/12/03	37	25.63	39.3	25.67	25.15	-2.3	133,389	0.00%
2021/12/02	79	24.82	51	25.10	25.00	28	131,359	0.02%
2021/12/01	28	24.72	50	24.89	25.85	-22	129,445	-0.02%
2021/11/30	44	25.22	63	25.37	25.20	-19	127,572	-0.01%
2021/11/29	155.2	24.10	76.7	24.00	23.75	78.4	124,348	0.06%	大買/
2021/11/26	346	26.54	240	26.03	25.85	106	119,821	0.09%	大買/大賣/鉅額交易
2021/11/25	176	28.60	134	28.64	28.70	42	113,469	0.04%	大買/大賣/
2021/11/24	40	27.09	78	27.41	28.35	-38	107,192	-0.04%
2021/11/23	329	26.16	115	26.43	25.80	214	101,841	0.21%	大買/大賣/鉅額交易
2021/11/22	152	26.83	62	26.75	26.40	90	98,347	0.09%	大買/
2021/11/19	86.4	27.45	19	27.79	27.20	67.4	94,565	0.07%
2021/11/18	68	28.31	120	28.46	28.30	-52	91,015	-0.06%	大賣/
2021/11/17	103	28.39	94	28.47	29.25	9	87,888	0.01%	大買/
2021/11/16	83	28.12	180.4	27.98	28.00	-97.4	81,996	-0.12%	大賣/
2021/11/15	159	25.97	76	26.23	26.75	83	71,339	0.12%	大買/
2021/11/12	92	26.26	73.3	26.10	26.40	18.7	68,470	0.03%
2021/11/11	105.1	26.78	122.1	26.61	27.10	-17	63,481	-0.03%	大買/大賣/
2021/11/10	112	25.02	102	25.31	25.75	10	57,761	0.02%	大買/大賣/
2021/11/09	132.1	24.24	84	24.26	24.95	48.1	52,564	0.09%	大買/
2021/11/08	53	22.43	120	22.90	23.50	-67	47,885	-0.14%	大賣/
2021/11/05	9	21.17	21	21.48	21.60	-12	43,970	-0.03%
2021/11/04	10	21.45	80	21.94	21.00	-70	45,051	-0.16%
2021/11/03	27	20.71	24.5	20.83	20.70	2.5	43,869	0.01%
2021/11/02	4	20.28	73	20.53	20.50	-69	42,033	-0.16%
2021/11/01	5	19.71	22	19.69	19.65	-17	39,051	-0.04%
2021/10/29	8	18.63	13	18.70	18.85	-5	37,220	-0.01%
2021/10/28	0	0.00	22	18.64	18.60	-22	36,898	-0.06%
2021/10/27	6	18.23	2	18.20	18.15	4	36,640	0.01%
2021/10/26	10	18.35	0	0.00	18.30	10	36,933	0.03%
2021/10/25	1	18.35	1	18.60	18.35	0	37,273	0.00%
2021/10/22	2	18.23	1	18.25	18.20	1	37,815	0.00%
2021/10/21	1	18.70	1	18.85	18.40	0	38,612	0.00%
2021/10/20	3	18.88	2	18.65	18.65	1	39,060	0.00%
2021/10/19	2	18.90	28	18.81	18.90	-26	39,864	-0.07%
2021/10/18	4	18.35	0	0.00	18.55	4	39,850	0.01%
2021/10/15	5	18.50	6	18.45	18.50	-1	40,834	0.00%
2021/10/14	16	18.27	0	0.00	18.20	16	41,232	0.04%
2021/10/13	5	18.85	63	18.64	18.70	-58	41,310	-0.14%
2021/10/12	0	0.00	3	18.40	18.30	-3	41,430	-0.01%
2021/10/08	3	18.30	0	0.00	18.35	3	42,155	0.01%
2021/10/07	3	18.35	0	0.00	18.25	3	43,612	0.01%
2021/10/06	29	18.48	3	18.30	18.20	26	45,350	0.06%
2021/10/05	4	18.35	3	18.28	18.70	1	46,385	0.00%
2021/10/04	31	19.11	23	19.00	18.50	8	46,682	0.02%
2021/10/01	9	18.66	15	18.58	18.50	-6	45,616	-0.01%
2021/09/30	0	0.00	26	18.85	18.90	-26	46,679	-0.06%
2021/09/29	0	0.00	16	18.60	18.60	-16	47,131	-0.03%
2021/09/28	11	18.54	40	18.58	18.60	-29	47,740	-0.06%
2021/09/27	10	18.35	12	18.35	18.35	-2	48,343	0.00%
2021/09/24	1	17.80	2	17.95	17.90	-1	50,002	0.00%
2021/09/23	5	17.40	17	17.65	17.65	-12	50,895	-0.02%
2021/09/22	6.1	17.17	2	17.40	17.15	4.1	52,750	0.01%
2021/09/17	1	17.55	0	0.00	17.55	1	54,859	0.00%
2021/09/16	1.1	17.35	0	0.00	17.35	1.1	57,256	0.00%
2021/09/15	1.1	17.35	1	17.40	17.35	0.1	59,561	0.00%
2021/09/14	6	17.61	0	0.00	17.50	6	62,382	0.01%
2021/09/13	2	17.70	1	17.70	17.70	1	73,236	0.00%
2021/09/10	3	17.63	1	17.65	17.80	2	80,826	0.00%
2021/09/09	2	17.35	0	0.00	17.30	2	82,756	0.00%
2021/09/08	1	17.85	2	17.85	17.80	-1	83,818	0.00%
2021/09/07	10	17.90	2	18.05	17.90	8	85,646	0.01%
2021/09/06	9.1	17.71	16	17.75	17.70	-6.9	87,128	-0.01%
2021/09/03	11	18.27	2	18.20	18.20	9	89,262	0.01%
2021/09/02	3.1	18.49	7	18.54	18.45	-3.9	91,633	0.00%
2021/09/01	3	18.75	3	18.82	18.85	0	94,140	0.00%
2021/08/31	12	19.29	19	19.21	19.20	-7	98,050	-0.01%
2021/08/30	1	19.05	15	19.04	19.00	-14	102,615	-0.01%
2021/08/27	10	19.10	29	19.02	19.05	-19	113,704	-0.02%
2021/08/26	0	0.00	1	18.85	18.90	-1	114,921	0.00%
2021/08/25	4	18.65	5	18.94	18.95	-1	116,884	0.00%
2021/08/24	3	18.70	0	0.00	18.65	3	117,844	0.00%
2021/08/23	9	18.89	28	18.98	19.10	-19	118,241	-0.02%
2021/08/20	0	0.00	2	18.35	18.05	-2	120,353	0.00%
2021/08/19	3	18.55	3	18.65	18.35	0	123,086	0.00%
2021/08/18	22	18.00	41	17.99	18.50	-19	122,758	-0.02%
2021/08/17	20	18.23	2	18.23	18.35	18	122,033	0.01%
2021/08/16	6	18.38	0	0.00	18.20	6	122,294	0.00%
2021/08/13	27	19.36	34	19.39	18.80	-7	122,098	-0.01%
2021/08/12	22	19.07	24	18.84	18.75	-2	121,341	0.00%
2021/08/11	101	18.58	93	18.88	18.45	8	121,801	0.01%	大買/
2021/08/10	41	19.49	17	19.23	19.40	24	121,967	0.02%
2021/08/09	11	19.60	39	19.78	20.00	-28	120,625	-0.02%
2021/08/06	13	18.40	10	18.40	18.20	3	120,024	0.00%
2021/08/05	25	18.45	12	18.44	18.15	13	122,038	0.01%
2021/08/04	2	18.20	0	0.00	18.20	2	123,277	0.00%
2021/08/03	6	18.19	1	18.30	18.15	5	125,381	0.00%
2021/08/02	6	18.23	5	18.34	18.50	1	126,728	0.00%
2021/07/30	12	18.48	11	18.54	18.25	1	128,275	0.00%
2021/07/29	47	18.70	46	18.65	18.95	1	129,505	0.00%
2021/07/28	55	18.62	48	18.38	18.50	7	130,901	0.01%
2021/07/27	215	19.37	234	19.09	18.90	-19	133,244	-0.01%	大買/大賣/
2021/07/26	17	19.09	5	19.10	18.80	12	133,790	0.01%
2021/07/23	12	18.72	19	18.90	19.10	-7	134,889	-0.01%
2021/07/22	9	18.09	31	18.01	18.00	-22	137,925	-0.02%
2021/07/21	43	18.60	71	18.66	18.10	-28	139,472	-0.02%
2021/07/20	15.1	18.71	0	0.00	18.65	15.1	140,025	0.01%
2021/07/19	23	19.10	26	19.27	19.20	-3	142,805	0.00%
2021/07/16	25	19.20	15	19.43	19.10	10	149,363	0.01%
2021/07/15	35	19.26	219.2	18.93	19.55	-184.2	152,466	-0.12%	大賣/鉅額交易
2021/07/14	179.1	18.36	150	18.27	18.50	29.1	152,523	0.02%	大買/大賣/
2021/07/13	40	18.98	23	18.88	18.70	17	153,671	0.01%
2021/07/12	73.1	19.74	74	19.87	19.70	-0.9	152,816	0.00%
2021/07/09	39.4	20.25	36	20.28	20.10	3.4	152,497	0.00%
2021/07/08	42	20.57	24	20.76	20.55	18	155,389	0.01%
2021/07/07	42.1	20.97	63	20.93	20.75	-20.9	159,656	-0.01%
2021/07/06	26	20.78	58	20.79	20.75	-32	159,274	-0.02%
2021/07/05	36.2	20.31	47	20.34	20.60	-10.8	159,608	-0.01%
2021/07/02	309.9	20.34	60	20.54	20.15	249.9	159,522	0.16%	大買/鉅額交易
2021/07/01	50.5	20.57	47	20.67	20.35	3.5	158,807	0.00%
2021/06/30	192.2	20.54	25	20.32	20.15	167.2	157,185	0.11%	大買/鉅額交易
2021/06/29	94	20.17	41.1	20.21	20.05	53	156,660	0.03%
2021/06/28	56.9	20.92	14	21.02	20.85	42.9	155,261	0.03%
2021/06/25	60	21.35	50	21.54	21.55	10	154,111	0.01%
2021/06/24	99	21.19	38	21.22	20.95	61	152,547	0.04%
2021/06/23	55	20.78	56	20.86	20.95	-1	150,628	0.00%
2021/06/22	290.1	22.79	247	22.83	21.15	43.1	148,126	0.03%	大買/大賣/
2021/06/21	84	21.35	161.5	21.41	22.10	-77.5	137,962	-0.06%	大賣/
2021/06/18	77.9	20.56	38	20.49	20.10	39.9	131,151	0.03%
2021/06/17	19.1	19.63	101	19.88	20.30	-81.9	131,122	-0.06%	大賣/
2021/06/16	121	20.06	77	20.08	19.65	44	130,451	0.03%	大買/
2021/06/15	32	20.09	12	20.08	20.10	20	129,022	0.02%
2021/06/11	57	20.34	42	20.54	20.20	15	128,197	0.01%
2021/06/10	199	20.48	301	20.03	20.70	-102	127,350	-0.08%	大買/大賣/鉅額交易
2021/06/09	77	20.74	24	20.60	20.35	53	125,152	0.04%
2021/06/08	121	21.17	137	21.35	21.45	-16	123,106	-0.01%	大買/大賣/
2021/06/07	49	21.10	66.5	20.64	20.35	-17.5	119,378	-0.01%
2021/06/04	212.2	21.68	199.3	21.83	21.50	12.9	114,946	0.01%	大買/大賣/
2021/06/03	0	0.00	178.3	20.05	20.05	-178.3	105,016	-0.17%	大賣/鉅額交易
2021/06/02	57	17.91	39	18.08	18.25	18	104,032	0.02%
2021/06/01	38	17.39	40	17.57	18.00	-2	102,455	0.00%
2021/05/31	35	17.21	28	17.14	17.00	7	101,943	0.01%
2021/05/28	95	17.81	29	17.81	17.40	66	102,212	0.06%
2021/05/27	18	16.78	139	17.03	17.15	-121	101,426	-0.12%	大賣/鉅額交易
2021/05/26	0	0.00	15	15.43	15.60	-15	103,132	-0.01%
2021/05/25	2	15.05	15	15.20	15.20	-13	106,981	-0.01%
2021/05/24	10	15.45	10	15.29	15.25	0	108,044	0.00%
2021/05/21	0	0.00	7	15.09	15.20	-7	110,583	-0.01%
2021/05/20	80	14.88	47	14.99	14.85	33	111,913	0.03%
2021/05/19	70	14.96	37	15.17	15.30	33	111,530	0.03%
2021/05/18	31	14.12	175	14.34	14.45	-144	110,577	-0.13%	大賣/鉅額交易
2021/05/17	13	13.35	37.3	13.51	13.15	-24.3	109,777	-0.02%
2021/05/14	96	14.71	50	14.60	14.60	46	108,975	0.04%
2021/05/13	224	14.09	166	14.74	14.70	58	107,947	0.05%	大買/大賣/
2021/05/12	58	15.64	14	16.19	15.25	44	105,731	0.04%
2021/05/11	155	17.52	189	17.02	16.90	-34	104,281	-0.03%	大買/大賣/
2021/05/10	22	17.26	85	17.46	17.50	-63	102,378	-0.06%
2021/05/07	100	16.15	107	16.26	16.65	-7	101,205	-0.01%	大賣/
2021/05/06	45.1	16.51	1	16.35	16.45	44.1	100,146	0.04%
2021/05/05	20	16.91	26	16.34	16.80	-6	99,234	-0.01%
2021/05/04	109.5	16.53	33	17.63	17.15	76.5	97,487	0.08%	大買/
2021/05/03	19	18.33	19	18.43	17.95	0	94,528	0.00%
2021/04/29	210	18.94	18	19.15	18.90	192	93,081	0.21%	大買/鉅額交易
2021/04/28	75	19.68	49.8	19.63	19.45	25.2	91,449	0.03%
2021/04/27	69	19.46	42	19.43	19.30	27	87,792	0.03%
2021/04/26	87	18.90	90	18.88	18.90	-3	85,824	0.00%
2021/04/23	83	19.17	42.1	19.09	18.70	40.9	84,547	0.05%
2021/04/22	177.1	20.23	102	20.52	19.30	75.1	81,802	0.09%	大買/大賣/
2021/04/21	180.1	18.63	154	18.84	19.05	26.1	74,928	0.03%	大買/大賣/
2021/04/20	13	17.75	22	17.81	17.80	-9	71,346	-0.01%
2021/04/19	27.1	17.72	13	17.96	18.05	14.1	70,459	0.02%
2021/04/16	13	16.99	29	17.15	17.15	-16	67,941	-0.02%
2021/04/15	60	17.11	53	17.10	17.05	7	66,944	0.01%
2021/04/14	144	17.21	88	17.42	17.00	56	66,245	0.08%	大買/
2021/04/13	32.1	17.16	149.1	17.48	17.45	-117	62,734	-0.19%	大賣/鉅額交易
2021/04/12	7	16.01	45	15.99	16.20	-38	57,680	-0.07%
2021/04/09	38	16.00	12.1	16.15	15.80	25.9	57,093	0.05%
2021/04/08	12	15.80	10	15.85	15.95	2	56,070	0.00%
2021/04/07	4	15.63	3	15.65	15.65	1	55,658	0.00%
2021/04/06	19	15.73	2	15.60	15.60	17	56,202	0.03%
2021/04/01	3	15.70	1	15.80	15.75	2	56,549	0.00%
2021/03/30	63	15.51	10	15.85	15.50	53	56,115	0.09%
2021/03/29	11	15.93	5	16.00	15.90	6	56,481	0.01%
2021/03/26	11	15.50	10	15.70	15.80	1	57,154	0.00%
2021/03/25	5	15.31	4	15.23	15.35	1	58,113	0.00%
2021/03/24	1	15.25	0	0.00	15.30	1	58,920	0.00%
2021/03/23	8	15.75	0	0.00	15.60	8	58,569	0.01%
2021/03/22	15	16.29	3	16.43	16.20	12	58,611	0.02%
2021/03/19	4	15.92	12	15.78	16.00	-8	59,825	-0.01%
2021/03/18	18	15.66	14	15.84	15.70	4	59,692	0.01%
2021/03/17	28	15.85	12	15.92	15.80	16	59,603	0.03%
2021/03/16	30	16.02	24	15.79	15.80	6	59,039	0.01%
2021/03/15	12	15.46	56.2	15.51	15.45	-44.2	57,676	-0.08%
2021/03/12	0	0.00	53	15.40	15.45	-53	57,626	-0.09%
2021/03/11	3	15.10	33	15.14	15.30	-30	57,376	-0.05%
2021/03/10	10	15.00	0	0.00	14.95	10	57,385	0.02%
2021/03/09	1	14.60	4	15.28	15.35	-3	57,915	-0.01%
2021/03/08	7	14.75	12	14.63	14.65	-5	57,848	-0.01%
2021/03/05	1	14.80	1.2	14.81	14.80	-0.2	57,840	0.00%
2021/03/04	16	15.20	15	15.08	15.10	1	61,618	0.00%
2021/03/03	8	15.10	14	15.02	15.20	-6	61,623	-0.01%
2021/03/02	12	15.63	57	16.21	15.15	-45	61,033	-0.07%
2021/02/26	244	15.92	259	15.85	15.80	-15	60,306	-0.02%	大買/大賣/
2021/02/25	45	15.50	216.3	15.47	15.85	-171.3	55,988	-0.31%	大賣/鉅額交易
2021/02/24	59	14.68	2	14.50	14.55	57	52,065	0.11%
2021/02/23	73	15.10	120	14.81	14.80	-47	50,809	-0.09%	大賣/
2021/02/22	26	14.24	71	14.12	14.35	-45	48,231	-0.09%
2021/02/19	10	13.35	0	0.00	13.40	10	47,586	0.02%
2021/02/18	0	0.00	3	13.35	13.30	-3	47,991	-0.01%
2021/02/17	0	0.00	1	13.15	13.15	-1	47,859	0.00%
2021/02/05	0	0.00	16	12.99	12.95	-16	47,450	-0.03%
2021/02/02	22	12.72	8	12.75	12.65	14	50,313	0.03%
2021/01/29	10	12.81	12	12.55	12.55	-2	49,937	0.00%
2021/01/28	0	0.00	3	12.50	12.90	-3	49,578	-0.01%
2021/01/27	15	12.54	0	0.00	12.50	15	48,920	0.03%
2021/01/21	1	12.20	0	0.00	12.05	1	48,001	0.00%
2021/01/20	5	12.00	0	0.00	12.10	5	48,045	0.01%
2021/01/19	1	12.35	0.9	12.30	12.40	0.1	47,726	0.00%
2021/01/15	2	12.13	6	12.10	12.20	-4	47,671	-0.01%
2021/01/13	0	0.00	4	12.60	12.60	-4	47,039	-0.01%
2021/01/12	1	12.50	0	0.00	12.55	1	46,947	0.00%
2021/01/08	0	12.90	2	12.85	12.90	-2	46,466	0.00%
2021/01/05	0	0.00	2	12.85	12.95	-2	45,806	0.00%
2021/01/04	10	12.95	2	12.98	13.05	8	45,562	0.02%
2020/12/31	15	13.22	1	13.15	13.15	14	44,825	0.03%
2020/12/30	40	13.39	38	13.40	13.40	2	44,502	0.00%
2020/12/29	41	13.44	40	13.64	13.65	1	44,069	0.00%
2020/12/28	1	13.40	37	13.45	13.25	-36	43,333	-0.08%
2020/12/25	37	13.14	0	0.00	13.10	37	42,666	0.09%
2020/12/24	36	13.15	38.1	13.20	13.15	-2.1	42,330	0.00%
2020/12/23	66	12.40	5	13.01	13.05	61	41,916	0.15%
2020/12/22	25	13.46	15	13.77	13.15	10	40,480	0.02%
2020/12/21	36	14.20	1.5	14.00	14.10	34.5	38,980	0.09%
2020/12/18	3	13.92	19.4	13.88	13.90	-16.4	37,616	-0.04%
2020/12/17	12	13.84	13	13.76	13.85	-1	36,486	0.00%
2020/12/16	0	0.00	7	14.01	13.85	-7	36,077	-0.02%
2020/12/15	46	13.80	37	14.04	13.70	9	35,193	0.03%
2020/12/14	6	13.30	0	0.00	13.40	6	31,911	0.02%
2020/12/11	2	13.15	0	0.00	13.15	2	31,245	0.01%
2020/12/10	16	13.39	0	0.00	13.45	16	30,798	0.05%
2020/12/09	10	13.40	25	13.36	13.40	-15	30,630	-0.05%
2020/12/08	59	13.39	22	13.39	13.30	37	30,470	0.12%
2020/12/07	13	13.20	11	13.30	13.25	2	30,268	0.01%
2020/12/04	5	13.35	1	13.40	13.30	4	29,885	0.01%
2020/12/03	73.9	13.53	10	13.53	13.50	63.9	29,943	0.21%
2020/12/02	25	13.46	77	13.21	13.30	-52	29,508	-0.18%
2020/11/30	56	12.88	64	13.13	12.65	-8	28,079	-0.03%
2020/11/27	81	12.98	0.5	13.00	12.90	80.5	23,704	0.34%
2020/11/26	4	13.34	2	13.38	13.25	2	22,868	0.01%
2020/11/25	10.3	13.05	20	13.34	13.25	-9.8	22,762	-0.04%
2020/11/24	5	12.75	21	12.80	12.70	-16	21,069	-0.08%
2020/11/23	2	12.55	0	0.00	12.60	2	20,561	0.01%
2020/11/20	4	12.60	1	12.50	12.60	3	20,404	0.01%
2020/11/19	24	12.60	24	12.56	12.60	0	20,610	0.00%
2020/11/18	2	12.53	101.9	12.42	12.40	-99.9	20,009	-0.50%	大賣/
2020/11/17	1	12.10	40	12.00	12.10	-39	18,892	-0.21%
2020/11/16	10	11.80	3	11.90	11.75	7	18,370	0.04%
2020/11/13	5	11.70	0	0.00	11.85	5	18,236	0.03%
2020/11/12	0.3	11.95	0	0.00	11.90	0.3	18,149	0.00%
2020/11/11	5	11.72	7	11.70	12.10	-2	17,963	-0.01%
2020/11/10	0	0.00	50	12.15	12.15	-50	15,759	-0.32%
2020/11/03	0	0.00	11	10.90	10.95	-11	15,537	-0.07%
2020/10/29	0	0.00	2	10.90	10.85	-2	15,713	-0.01%
2020/10/28	1	10.95	0	0.00	11.00	1	15,790	0.01%
2020/10/27	0	0.00	10	11.00	11.05	-10	15,691	-0.06%
2020/10/26	1	11.20	6	11.05	11.15	-5	15,637	-0.03%
2020/10/23	10	10.85	0	0.00	10.90	10	15,428	0.06%
2020/10/20	10	10.75	0	0.00	10.70	10	15,531	0.06%
2020/10/19	0.1	10.70	0	0.00	10.70	0.1	15,547	0.00%
2020/10/12	6	10.75	0	0.00	10.75	6	15,549	0.04%
2020/10/08	10	10.75	0	0.00	10.75	10	15,586	0.06%
2020/09/30	3	10.80	0	0.00	10.65	3	15,840	0.02%
2020/09/29	1	10.85	0	0.00	10.75	1	16,143	0.01%
2020/09/28	0	0.00	9	10.80	10.95	-9	16,559	-0.05%
2020/09/25	107	10.60	5	10.75	10.75	102	16,601	0.61%	大買/鉅額交易
2020/09/24	10	10.75	0	0.00	10.65	10	16,575	0.06%
2020/09/22	2	11.00	0	0.00	10.95	2	16,360	0.01%
2020/09/17	3	11.37	0	0.00	11.40	3	16,379	0.02%
2020/09/15	0	0.00	5	11.35	11.40	-5	16,484	-0.03%
2020/09/11	3	11.42	0	0.00	11.45	3	16,497	0.02%
2020/09/10	6	11.55	0	0.00	11.55	6	16,514	0.04%
2020/09/09	20	11.80	0	0.00	11.80	20	16,476	0.12%
2020/09/08	10	11.80	36	11.84	11.85	-26	16,573	-0.16%
2020/09/07	4	11.74	25	11.74	11.65	-21	16,268	-0.13%
2020/09/04	14	11.47	10	11.30	11.50	4	16,082	0.02%
2020/09/03	10	11.40	120	11.49	11.40	-110	16,125	-0.68%	大賣/鉅額交易
2020/09/02	0	0.00	2	11.40	11.45	-2	16,105	-0.01%
2020/09/01	5	11.65	0	0.00	11.50	5	16,581	0.03%
2020/08/31	4	11.55	1	11.55	11.50	3	17,715	0.02%
2020/08/27	100	11.30	5	11.25	11.30	95	17,286	0.55%
2020/08/26	0.5	11.40	0	0.00	11.50	0.5	17,307	0.00%
2020/08/25	0	0.00	1	11.30	11.40	-1	17,306	-0.01%
2020/08/24	0	0.00	2	11.05	11.10	-2	17,370	-0.01%
2020/08/21	0	0.00	56	11.11	11.15	-56	17,617	-0.32%
2020/08/20	0	0.00	2	11.00	10.85	-2	18,014	-0.01%
2020/08/19	3	11.15	0	0.00	11.10	3	17,946	0.02%
2020/08/18	2	11.25	0	0.00	11.30	2	17,915	0.01%
2020/08/17	0	0.00	1	11.50	11.45	-1	17,922	-0.01%
2020/08/13	1	11.15	0	0.00	11.10	1	18,026	0.01%
2020/08/11	3	10.97	0	0.00	10.95	3	18,343	0.02%
2020/08/10	0	0.00	11	11.11	11.10	-11	18,415	-0.06%
2020/08/07	1	10.80	0	0.00	10.70	1	18,207	0.01%
2020/07/30	0.1	10.65	0	0.00	10.65	0.1	18,546	0.00%
2020/07/27	51.2	10.75	0	0.00	10.70	51.2	19,766	0.26%
2020/07/23	10.1	11.05	0	0.00	11.10	10.1	21,578	0.05%
2020/07/22	1	11.20	0	0.00	11.15	1	21,726	0.00%
2020/07/20	0	0.00	2	11.15	11.25	-2	21,901	-0.01%
2020/07/17	0.1	11.20	0	0.00	11.20	0.1	22,090	0.00%
2020/07/16	0.1	11.25	0	0.00	11.25	0.1	22,314	0.00%
2020/07/15	0.1	11.10	0	0.00	11.10	0.1	22,392	0.00%
2020/07/14	5	11.15	0	0.00	11.10	5	22,691	0.02%
2020/07/13	42	11.20	9	11.20	11.20	33	22,870	0.14%
2020/07/10	1.1	11.25	11	11.34	11.20	-9.9	23,234	-0.04%
2020/07/09	6	11.28	0.6	11.30	11.25	5.4	23,327	0.02%
2020/07/08	6	11.51	2.7	11.51	11.55	3.3	23,283	0.01%
2020/07/07	0	0.00	28	11.60	11.70	-28	23,275	-0.12%
2020/07/06	20	11.25	0	0.00	11.30	20	23,849	0.08%
2020/07/03	0	0.00	5.5	11.34	11.25	-5.5	24,197	-0.02%
2020/07/01	2	11.25	2	11.25	11.30	0	24,565	0.00%
2020/06/29	1	11.15	1	11.15	11.15	0	24,826	0.00%
2020/06/24	8	11.38	0	0.00	11.40	8	24,994	0.03%
2020/06/22	2	11.28	0	0.00	11.25	2	25,571	0.01%
2020/06/19	1	11.30	1	11.30	11.30	0	26,292	0.00%
2020/06/18	5	11.37	0	0.00	11.35	5	26,768	0.02%
2020/06/17	5	11.55	0	0.00	11.50	5	27,015	0.02%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	12.1	11.31	0	0.00	11.25	12.1	27,906	0.04%
2020/06/12	6	11.38	2	11.45	11.50	4	28,417	0.01%
2020/06/11	4	12.01	82	11.80	11.80	-78	28,616	-0.27%
2020/06/10	4	12.13	0	0.00	12.20	4	28,418	0.01%
2020/06/09	10	12.20	0	0.00	12.20	10	28,646	0.03%
2020/06/08	0.5	12.30	2	12.25	12.30	-1.5	28,746	-0.01%
2020/06/05	6	12.12	6	12.03	12.10	0	28,330	0.00%
2020/06/04	11	11.40	49	11.46	11.40	-38	27,321	-0.14%
2020/06/03	7	11.26	0	0.00	11.25	7	27,186	0.03%
2020/06/02	0	0.00	7	11.14	11.15	-7	27,131	-0.03%
2020/05/29	2	11.15	0	0.00	11.00	2	27,095	0.01%
2020/05/28	57	11.23	40	11.25	11.25	17	26,715	0.06%
2020/05/27	2	11.40	47	11.42	11.40	-45	26,748	-0.17%
2020/05/26	15	11.20	0	0.00	11.20	15	26,544	0.06%
2020/05/22	16	11.02	20	11.05	11.00	-4	26,397	-0.02%
2020/05/21	2	11.20	0	0.00	11.25	2	26,403	0.01%
2020/05/20	0	0.00	50	11.25	11.05	-50	26,256	-0.19%
2020/05/19	1	11.20	0	0.00	11.10	1	25,860	0.00%
2020/05/15	5	10.85	0	0.00	10.80	5	25,474	0.02%
2020/05/14	7	11.05	5	11.00	11.00	2	25,376	0.01%
2020/05/12	3	11.10	0	0.00	11.10	3	25,488	0.01%
2020/05/08	6	10.97	0	0.00	10.95	6	25,115	0.02%
2020/05/06	2	10.80	15	10.87	10.80	-13	25,002	-0.05%
2020/05/05	4	11.00	0	0.00	11.05	4	24,974	0.02%
2020/05/04	53	10.77	4	11.05	11.15	49	24,832	0.20%
2020/04/30	11	11.55	0	0.00	11.50	11	24,594	0.04%
2020/04/29	2	10.80	12	11.23	11.30	-10	24,074	-0.04%
2020/04/28	11	10.65	20	10.60	10.55	-9	22,937	-0.04%
2020/04/24	14	9.94	10	9.92	9.90	4	22,700	0.02%
2020/04/23	0	0.00	2	10.10	10.00	-2	22,560	-0.01%
2020/04/22	4	9.84	3	9.95	10.00	1	22,471	0.00%
2020/04/21	20	10.03	0	0.00	10.00	20	22,493	0.09%
2020/04/17	10	10.35	0	0.00	10.30	10	22,437	0.04%
2020/04/15	50	10.60	0	0.00	10.65	50	21,916	0.23%
2020/04/13	40	10.16	10	10.10	10.15	30	21,246	0.14%
2020/04/10	2	10.05	12	10.23	10.25	-10	21,104	-0.05%
2020/04/09	46	10.30	171	10.10	10.35	-125	20,725	-0.60%	大賣/鉅額交易
2020/04/08	13	9.51	0	0.00	9.52	13	19,722	0.07%
2020/04/07	7	9.10	2	9.12	9.07	5	19,246	0.03%
2020/04/06	30	8.92	0	0.00	9.02	30	19,005	0.16%
2020/04/01	10	8.88	0	0.00	9.04	10	18,715	0.05%
2020/03/31	40	9.03	0	0.00	8.89	40	18,567	0.22%
2020/03/30	4	9.06	0	0.00	9.00	4	18,261	0.02%
2020/03/27	6	9.29	0	0.00	9.10	6	17,921	0.03%
2020/03/25	2	9.40	3	9.43	9.26	-1	17,413	-0.01%
2020/03/24	30	8.60	0	0.00	8.63	30	16,655	0.18%
2020/03/20	17	7.94	0.4	7.93	7.91	16.6	15,830	0.11%
2020/03/19	3	7.75	22	7.90	7.70	-19	15,104	-0.13%
2020/03/18	6	8.56	0	0.00	8.55	6	14,442	0.04%
2020/03/17	102	9.73	0	0.00	9.45	102	13,649	0.75%	大買/鉅額交易
2020/03/11	0	0.00	15	12.02	11.70	-15	11,970	-0.13%
2020/03/09	12	11.60	0	0.00	11.50	12	11,531	0.10%
2020/03/05	1	12.05	0	0.00	12.05	1	11,012	0.01%
2020/03/03	5	11.70	0	0.00	11.60	5	10,595	0.05%
2020/03/02	1	11.70	0	0.00	11.60	1	10,441	0.01%
2020/02/25	2	12.00	0	0.00	12.10	2	10,016	0.02%
2020/02/19	0.2	12.60	0	0.00	12.65	0.2	9,724	0.00%
2020/02/18	10	12.35	0	0.00	12.40	10	9,618	0.10%
2020/02/17	0	0.00	20	12.20	12.30	-20	9,558	-0.21%
2020/02/13	0	0.00	10	12.70	12.70	-10	9,379	-0.11%
2020/02/12	0	0.00	1	12.30	12.40	-1	9,203	-0.01%
2020/02/07	1	12.25	0	0.00	12.25	1	8,901	0.01%
2020/02/06	10	12.40	0	0.00	12.50	10	8,858	0.11%
2020/02/04	15	12.10	1	11.75	12.10	14	8,492	0.16%
2020/02/03	11	11.74	0	0.00	11.85	11	8,284	0.13%
2020/01/31	10	12.45	1	12.30	12.20	9	7,924	0.11%
2020/01/30	0	0.00	5	12.30	12.25	-5	7,677	-0.07%
2020/01/16	1	13.60	0	0.00	13.60	1	6,987	0.01%
2020/01/10	0	0.00	10	13.85	13.85	-10	6,564	-0.15%
2020/01/02	0	0.00	3	13.80	13.75	-3	6,750	-0.04%
2019/12/31	10	13.80	0	0.00	13.75	10	6,746	0.15%
2019/12/24	0	0.00	0.4	13.75	13.75	-0.4	6,840	-0.01%
2019/12/23	1	13.80	0	0.00	13.85	1	6,832	0.01%
2019/12/20	14	13.70	0	0.00	13.70	14	6,798	0.21%
2019/12/11	100	13.75	0	0.00	13.75	100	6,393	1.56%
2019/12/10	1	13.95	0	0.00	13.85	1	6,258	0.02%
2019/12/05	1	13.95	1	13.85	13.85	0	6,494	0.00%
2019/11/28	2	14.00	0	0.00	14.05	2	7,776	0.03%
2019/11/25	0	0.00	6	13.90	13.90	-6	7,841	-0.08%
2019/11/22	19	13.92	0	0.00	13.85	19	7,986	0.24%
2019/11/20	1	14.00	0	0.00	14.10	1	8,043	0.01%
2019/11/15	0	0.00	30	14.35	14.35	-30	7,951	-0.38%
2019/11/13	10	14.43	0	0.00	14.35	10	8,296	0.12%
2019/11/12	7	14.31	0	0.00	14.45	7	8,272	0.08%
2019/11/11	10	14.35	0	0.00	14.35	10	8,300	0.12%
2019/11/08	3	14.30	0.3	14.30	14.35	2.7	8,347	0.03%
2019/11/01	1	14.25	1	14.20	14.20	0	9,182	0.00%
2019/10/30	0	0.00	3	14.30	14.30	-3	9,624	-0.03%
2019/10/28	0	0.00	0.1	14.20	14.25	-0.1	9,682	0.00%
2019/10/24	0	0.00	100	14.30	14.35	-100	9,850	-1.02%
2019/10/21	0	0.00	3	14.15	14.30	-3	10,032	-0.03%
2019/10/18	5	14.25	10	14.20	14.20	-5	10,078	-0.05%
2019/10/15	0	0.00	7	13.90	13.95	-7	10,003	-0.07%
2019/10/14	0	0.00	0	13.90	13.90	0	10,040	0.00%
2019/10/08	10	13.90	10	13.90	13.90	0	10,027	0.00%
2019/10/02	0	0.00	1	13.75	13.80	-1	10,693	-0.01%
2019/10/01	0	0.00	6.2	13.70	13.75	-6.2	10,757	-0.06%
2019/09/26	0	0.00	7	13.80	13.75	-7	11,165	-0.06%
2019/09/24	0	0.00	16	13.80	13.85	-16	11,531	-0.14%
2019/09/23	0	0.00	0.5	13.80	13.80	-0.5	11,815	0.00%
2019/09/19	5	13.75	0	0.00	13.75	5	12,262	0.04%
2019/09/17	10	13.80	10	13.75	13.80	0	13,497	0.00%
2019/09/09	11	13.69	0	0.00	13.60	11	14,343	0.08%
2019/09/05	11	13.72	0	0.00	13.75	11	14,204	0.08%
2019/09/04	0	0.00	8	14.19	14.25	-8	13,617	-0.06%
2019/09/03	3	14.15	0	0.00	14.10	3	13,267	0.02%
2019/08/30	4	14.10	0	0.00	14.15	4	13,283	0.03%
2019/08/28	0	0.00	1	14.00	14.00	-1	13,222	-0.01%
2019/08/27	3	13.93	0	0.00	13.80	3	13,294	0.02%
2019/08/23	0	0.00	1	14.10	14.10	-1	13,096	-0.01%
2019/08/22	0	0.00	4	14.05	14.10	-4	13,120	-0.03%
2019/08/19	5	14.16	0	0.00	14.00	5	13,246	0.04%
2019/08/16	3	14.10	0	0.00	14.20	3	13,133	0.02%
2019/08/13	7	13.90	0	0.00	13.85	7	13,037	0.05%
2019/08/12	0	0.00	10	14.05	14.15	-10	12,929	-0.08%
2019/08/08	1	13.80	0	0.00	13.70	1	12,716	0.01%
2019/08/06	40	13.71	0	0.00	13.85	40	12,548	0.32%
2019/08/05	180	14.00	0	0.00	14.00	180	12,371	1.45%	大買/鉅額交易
2019/08/02	10	14.25	0	0.00	14.10	10	12,297	0.08%
2019/08/01	30	14.48	2	14.40	14.40	28	12,213	0.23%
2019/07/26	0	0.00	1	14.55	14.55	-1	12,082	-0.01%
2019/07/25	30	14.68	3	14.65	14.60	27	12,022	0.22%
2019/07/23	32	14.73	0	0.00	14.70	32	11,890	0.27%
2019/07/22	3	14.82	0	0.00	14.75	3	11,750	0.03%
2019/07/19	20	14.80	0	0.00	14.85	20	11,670	0.17%
2019/07/18	15	14.82	0	0.00	14.80	15	11,535	0.13%
2019/07/16	2	14.90	2	14.85	14.85	0	11,534	0.00%
2019/07/15	0	0.00	4	15.00	14.90	-4	11,415	-0.04%
2019/07/09	2	14.85	0	0.00	14.95	2	11,816	0.02%
2019/07/08	114	14.92	1	15.00	14.90	113	12,107	0.93%	大買/鉅額交易
2019/07/05	10	14.90	0	0.00	14.85	10	11,915	0.08%
2019/07/01	24	14.90	0	0.00	14.90	24	11,784	0.20%
2019/06/28	2	15.00	0	0.00	14.95	2	11,592	0.02%
2019/06/25	51	15.03	0	0.00	15.05	51	11,209	0.45%
2019/06/24	22	14.90	0	0.00	14.85	22	10,705	0.21%
2019/06/21	17	15.00	0	0.00	15.00	17	10,147	0.17%
2019/06/20	2	15.40	0	0.00	15.60	2	9,510	0.02%
2019/06/13	0	0.00	6	15.35	15.35	-6	9,300	-0.06%
2019/06/06	10	15.45	72	15.35	15.45	-62	9,533	-0.65%
2019/06/05	0	0.00	10	15.25	15.30	-10	9,421	-0.11%
2019/05/29	1	14.90	0	0.00	14.95	1	9,421	0.01%
2019/05/28	5	15.10	0	0.00	15.10	5	10,015	0.05%
2019/05/21	2	15.08	1	15.10	15.15	1	10,090	0.01%
2019/05/09	50	15.00	4	15.05	14.90	46	10,735	0.43%
2019/05/08	1	15.00	0	0.00	15.05	1	11,704	0.01%
2019/05/06	1	15.10	0	0.00	15.10	1	11,765	0.01%
2019/05/02	1	15.30	0	0.00	15.30	1	11,984	0.01%
2019/04/30	1	15.15	0	0.00	15.15	1	12,102	0.01%
2019/04/29	71	15.20	0	0.00	15.20	71	12,350	0.57%
2019/04/18	0	0.00	4	15.40	15.35	-4	12,863	-0.03%
2019/04/15	0	0.00	1	15.80	15.85	-1	12,472	-0.01%
2019/04/02	50	15.00	0	0.00	15.05	50	11,540	0.43%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/25	1	15.00	0	0.00	15.25	1	12,304	0.01%
2019/03/15	0	0.00	35	15.25	15.25	-35	12,658	-0.28%
2019/03/14	16	15.20	0	0.00	15.25	16	12,645	0.13%
2019/03/13	6	15.32	0	0.00	15.35	6	12,726	0.05%
2019/03/12	0.4	15.35	0	0.00	15.45	0.4	12,768	0.00%
2019/03/08	25	15.33	0	0.00	15.35	25	13,202	0.19%
2019/03/04	2	15.50	0	0.00	15.55	2	15,709	0.01%
2019/02/27	10	15.30	64	15.49	15.45	-54	15,633	-0.35%
2019/02/20	4	14.90	0	0.00	15.00	4	14,744	0.03%
2019/02/18	51	14.90	2	14.90	14.90	49	14,666	0.33%
2019/02/13	0	0.00	1	15.00	14.95	-1	14,645	-0.01%
2019/01/30	0	0.00	2	14.80	14.90	-2	14,115	-0.01%
2019/01/29	11	14.70	3	14.88	15.00	8	13,868	0.06%
2019/01/28	0	0.00	1	14.85	14.80	-1	12,726	-0.01%
2019/01/24	21	14.73	0	0.00	14.80	21	12,589	0.17%
2019/01/23	3	14.72	1	14.75	14.65	2	12,543	0.02%
2019/01/21	0	0.00	1	15.05	15.10	-1	12,160	-0.01%
2019/01/18	1	15.15	0	0.00	15.25	1	11,908	0.01%
2019/01/15	0	0.00	4	15.10	15.25	-4	11,677	-0.03%
2019/01/14	0	0.00	6	15.20	15.10	-6	11,600	-0.05%
2019/01/09	5	15.70	0	0.00	15.70	5	11,224	0.04%
2019/01/03	10	15.50	0	0.00	15.55	10	11,315	0.09%
2019/01/02	5	15.80	0	0.00	15.70	5	11,228	0.04%
2018/12/28	0	0.00	10	15.95	15.80	-10	11,148	-0.09%
2018/12/27	0	0.00	2	15.95	15.95	-2	11,164	-0.02%
2018/12/26	1	16.00	0	0.00	15.80	1	11,141	0.01%
2018/12/25	0	0.00	50	16.00	15.95	-50	11,122	-0.45%
2018/12/22	0	0.00	2	16.05	16.05	-2	10,965	-0.02%
2018/12/20	2	15.95	2	15.95	16.00	0	10,561	0.00%
2018/12/19	4	15.98	2.3	15.99	16.00	1.7	10,409	0.02%
2018/12/18	5	15.71	1	15.65	15.65	4	9,977	0.04%
2018/12/13	5	15.50	45	15.53	15.65	-40	9,361	-0.43%
2018/12/12	5	15.45	0	0.00	15.50	5	9,239	0.05%
2018/12/11	40	15.51	0	0.00	15.55	40	9,186	0.44%
2018/12/07	7	15.50	0	0.00	15.55	7	9,084	0.08%
2018/12/06	1	15.50	1	15.45	15.45	0	9,098	0.00%
2018/12/03	0	0.00	2	16.25	15.95	-2	9,016	-0.02%
2018/11/29	3	16.08	50	16.30	16.15	-47	8,586	-0.55%
2018/11/28	0	0.00	9	16.38	16.05	-9	7,939	-0.11%
2018/11/27	7	15.25	0	0.00	15.30	7	6,495	0.11%
2018/11/21	0	0.00	2	14.80	14.85	-2	6,184	-0.03%
2018/11/20	0	0.00	7	14.65	14.65	-7	6,109	-0.11%
2018/11/08	0	0.00	2.4	14.53	14.50	-2.4	6,450	-0.04%
2018/11/07	7	14.30	0	0.00	14.30	7	6,374	0.11%
2018/10/25	0	0.00	15	13.93	13.95	-15	6,181	-0.24%
2018/10/24	0	0.00	4	13.85	13.95	-4	6,182	-0.06%
2018/10/23	0	0.00	4	13.80	13.85	-4	6,110	-0.07%
2018/10/22	4	14.00	0	0.00	14.10	4	6,081	0.07%
2018/10/18	4	13.95	0	0.00	13.95	4	6,022	0.07%
2018/10/17	5	13.95	0	0.00	13.75	5	6,001	0.08%
2018/10/16	5	13.95	0	0.00	13.85	5	5,962	0.08%
2018/10/09	0	0.00	10	14.45	14.45	-10	5,730	-0.17%
2018/10/05	0	0.00	7	14.40	14.45	-7	5,705	-0.12%
2018/10/02	13	14.59	2	14.55	14.50	11	5,587	0.20%
2018/09/28	4	14.75	0	0.00	14.85	4	5,467	0.07%
2018/09/26	0	0.00	1	14.70	14.75	-1	5,393	-0.02%
2018/09/25	2	14.85	0	0.00	14.75	2	5,391	0.04%
2018/09/14	1	14.60	0.4	14.65	14.65	0.6	5,376	0.01%
2018/09/13	4	14.55	0	0.00	14.55	4	5,385	0.07%
2018/09/06	0	0.00	6	15.35	15.30	-6	4,964	-0.12%
2018/08/29	0	0.00	3	15.60	15.65	-3	4,741	-0.06%
2018/08/28	2	15.55	1	15.50	15.60	1	4,693	0.02%
2018/08/27	0	0.00	5	15.45	15.40	-5	4,642	-0.11%
2018/08/23	3	15.60	0	0.00	15.65	3	4,676	0.06%
2018/08/22	0	0.00	1	15.25	15.50	-1	4,560	-0.02%
2018/08/21	0	0.00	1.1	14.95	14.90	-1.1	4,250	-0.03%
2018/08/07	0	0.00	1	15.10	15.15	-1	4,028	-0.02%
2018/08/06	4	15.15	1	15.15	15.10	3	4,057	0.07%
2018/07/31	0	0.00	10	15.05	15.10	-10	4,116	-0.24%
2018/07/27	0	0.00	20.5	15.00	15.05	-20.5	4,137	-0.49%
2018/07/25	4	14.88	0	0.00	14.80	4	4,267	0.09%
2018/07/24	1	14.90	0	0.00	15.00	1	4,533	0.02%
2018/07/20	2	14.93	0	0.00	15.10	2	4,681	0.04%
2018/07/19	1	15.05	0	0.00	15.00	1	4,705	0.02%
2018/07/18	10	14.90	0	0.00	14.90	10	4,708	0.21%
2018/07/13	1	14.85	0	0.00	15.05	1	4,744	0.02%
2018/07/04	0	0.00	51	14.70	14.70	-51	5,301	-0.96%
2018/06/28	51	14.60	0	0.00	14.60	51	5,389	0.95%
2018/06/21	0	0.00	11	15.25	15.25	-11	5,277	-0.21%
2018/06/15	0	0.00	1	15.10	15.10	-1	5,348	-0.02%
2018/06/06	5	15.05	0	0.00	15.15	5	5,323	0.09%
2018/05/25	0	0.00	1	14.90	14.95	-1	5,332	-0.02%
2018/05/24	10	15.05	1	15.00	15.00	9	5,327	0.17%
2018/05/23	2	15.10	0	0.00	15.05	2	5,370	0.04%
2018/05/22	2	15.10	0	0.00	15.05	2	5,416	0.04%
2018/05/14	51	15.00	0	0.00	14.95	51	6,086	0.84%
2018/05/10	0	0.00	21	15.26	15.05	-21	6,174	-0.34%
2018/05/08	6	15.35	0	0.00	15.30	6	6,184	0.10%
2018/05/07	5	15.30	2	15.45	15.30	3	6,158	0.05%
2018/05/04	10	15.33	0	0.00	15.30	10	6,235	0.16%
2018/04/26	0	0.00	29.1	15.25	15.30	-29.1	6,109	-0.48%
2018/04/19	2	15.35	2	15.50	15.40	0	6,428	0.00%
2018/04/18	0	0.00	5	15.40	15.40	-5	6,493	-0.08%
2018/04/16	0	0.00	3	15.25	15.35	-3	6,642	-0.05%
2018/04/13	0	0.00	5	15.40	15.35	-5	6,705	-0.07%
2018/04/11	2	15.20	2	15.25	15.20	0	6,855	0.00%
2018/04/09	0	0.00	1	15.00	15.15	-1	6,979	-0.01%
2018/04/03	0	0.00	1	14.90	14.95	-1	7,285	-0.01%
2018/04/02	3	15.02	0	0.00	15.00	3	7,294	0.04%
2018/03/21	5	14.95	0	0.00	14.95	5	7,761	0.06%
2018/03/08	5	14.85	0	0.00	14.80	5	8,573	0.06%
2018/02/26	0	0.00	1	15.10	15.10	-1	8,822	-0.01%
2018/02/07	0	0.00	10	14.90	14.85	-10	8,928	-0.11%
2018/02/06	11	14.51	0	0.00	14.55	11	8,850	0.12%
2018/02/05	0	0.00	11	15.25	15.20	-11	8,755	-0.13%
2018/02/02	10	15.50	0	0.00	15.45	10	8,700	0.11%
2018/01/30	0	0.00	2	15.50	15.55	-2	8,979	-0.02%
2018/01/18	0	0.00	0.1	16.00	16.10	-0.1	8,673	0.00%
2018/01/17	0	0.00	1.1	16.14	16.10	-1.1	8,622	-0.01%
2018/01/12	3	16.10	1	16.15	16.05	2	8,727	0.02%
2018/01/08	2	16.20	0	0.00	16.05	2	8,448	0.02%
2018/01/05	1	16.10	0.2	16.10	16.20	0.9	8,362	0.01%
2018/01/04	2	15.85	0	0.00	16.00	2	8,191	0.02%
2018/01/03	0	0.00	10.6	16.00	16.05	-10.6	8,123	-0.13%
2018/01/02	0	0.00	2	16.10	15.95	-2	7,988	-0.03%