長榮航 (2618)-群益金鼎-竹南券商分點個股進出

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
34.35
漲跌
▼0.20
漲幅
-0.58%
成交量
263,243張
產業
上市航運類股
2431人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－群益金鼎-竹南券商分點個股進出

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-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	58	34.75	107.5	34.77	34.35	-49.5	64,173	-0.08%	大賣/
2024/04/24	54.6	34.08	227.7	34.31	34.55	-173.1	60,340	-0.29%	大賣/鉅額交易
2024/04/23	25	32.57	86.1	32.58	32.60	-61.1	54,767	-0.11%
2024/04/22	11	31.76	18	31.98	31.60	-7	52,771	-0.01%
2024/04/19	31	31.33	34.2	31.22	31.10	-3.2	51,692	-0.01%
2024/04/18	52	31.62	12	31.71	31.50	40	51,204	0.08%
2024/04/17	13	30.99	0	0.00	31.00	13	51,019	0.03%
2024/04/16	54	31.21	9	31.14	31.00	45	51,251	0.09%
2024/04/15	18	31.73	3	31.82	31.70	15	50,714	0.03%
2024/04/12	15	32.25	1	32.25	32.30	14	50,535	0.03%
2024/04/11	34.4	32.67	33	32.42	32.70	1.4	51,146	0.00%
2024/04/10	7	31.71	6	31.65	31.70	1	50,017	0.00%
2024/04/09	8.1	31.37	75	31.47	31.85	-66.9	51,488	-0.13%
2024/04/08	68	31.18	28	31.15	31.15	40	55,358	0.07%
2024/04/03	45	31.53	2	31.63	31.40	43	55,352	0.08%
2024/04/02	22.1	31.93	7	31.95	31.95	15.1	55,172	0.03%
2024/04/01	11.3	32.54	42	32.42	32.35	-30.7	55,309	-0.06%
2024/03/29	0.1	31.90	30	31.80	31.95	-30	54,782	-0.05%
2024/03/28	47	31.72	0	0.00	31.60	47	55,315	0.08%
2024/03/27	8.2	31.23	52	31.67	31.70	-43.9	56,306	-0.08%
2024/03/26	2	31.08	77	31.19	30.95	-75	56,274	-0.13%
2024/03/25	30.3	31.45	46	31.43	31.40	-15.7	56,413	-0.03%
2024/03/22	19	31.38	1	31.35	31.35	18	57,499	0.03%
2024/03/21	81	31.07	64	31.20	31.15	17	58,716	0.03%
2024/03/20	21	31.22	3	31.12	31.05	18	58,705	0.03%
2024/03/19	9	31.29	12.5	31.25	31.40	-3.5	58,636	-0.01%
2024/03/18	20	31.25	0	0.00	31.20	20	58,848	0.03%
2024/03/15	19	31.43	7	31.36	31.35	12	59,222	0.02%
2024/03/14	65	32.09	168	32.52	31.85	-103	59,051	-0.17%	大賣/鉅額交易
2024/03/13	19.2	32.52	19	32.41	32.60	0.2	58,765	0.00%
2024/03/12	16.2	32.35	86	32.55	32.65	-69.9	59,807	-0.12%
2024/03/11	9	31.77	24	31.75	31.90	-15	58,960	-0.03%
2024/03/08	5	31.62	39	31.93	32.05	-34	58,766	-0.06%
2024/03/07	3.1	31.36	76	31.43	31.25	-72.9	58,266	-0.13%
2024/03/06	64	31.15	3	31.03	31.05	61	58,457	0.10%
2024/03/05	0.1	31.25	100	31.43	31.25	-99.9	59,067	-0.17%
2024/03/04	10	31.05	5	31.03	31.10	5	59,580	0.01%
2024/03/01	66.1	31.10	1	31.05	31.05	65.1	60,142	0.11%
2024/02/29	39	30.82	35	31.00	31.45	4	60,698	0.01%
2024/02/27	16	30.83	5	31.13	30.70	11	61,743	0.02%
2024/02/26	2	30.75	6	31.03	31.05	-4	62,874	-0.01%
2024/02/23	26	31.05	2.5	30.92	30.80	23.5	63,945	0.04%
2024/02/22	3	31.32	6	31.25	31.20	-3	64,466	0.00%
2024/02/21	4	31.63	14	31.54	31.45	-10	65,910	-0.02%
2024/02/20	24	31.31	23	31.44	31.40	1	68,022	0.00%
2024/02/19	7.2	31.41	6	31.53	31.50	1.2	72,345	0.00%
2024/02/16	4.2	31.60	4	31.58	31.55	0.2	73,630	0.00%
2024/02/15	29	31.31	55	31.53	31.35	-26	74,006	-0.04%
2024/02/05	35	32.17	16	32.18	32.25	19	74,070	0.03%
2024/02/02	0	0.00	22	31.95	31.90	-22	73,920	-0.03%
2024/02/01	14	31.94	2	31.98	32.05	12	74,481	0.02%
2024/01/31	25	31.49	1	31.60	31.60	24	75,321	0.03%
2024/01/30	6.2	31.76	23	31.83	31.70	-16.9	75,716	-0.02%
2024/01/29	84	31.96	95	32.01	31.90	-11	76,658	-0.01%
2024/01/26	26.2	30.40	2	30.28	30.40	24.2	76,637	0.03%
2024/01/25	44	30.83	5	30.93	30.75	39	77,227	0.05%
2024/01/24	18	31.03	6	30.99	31.05	12	78,315	0.02%
2024/01/23	36.2	30.42	5	30.43	30.50	31.2	78,079	0.04%
2024/01/22	37.2	30.76	28	30.56	30.55	9.2	77,571	0.01%
2024/01/19	17	31.17	14	31.76	31.10	3	76,903	0.00%
2024/01/18	3	31.47	26	31.32	31.75	-23	76,682	-0.03%
2024/01/17	50	31.36	30	31.48	31.05	20	76,761	0.03%
2024/01/16	24	31.51	11	31.79	31.50	13	76,676	0.02%
2024/01/15	35	31.94	18	32.28	31.80	17	76,739	0.02%
2024/01/12	9	32.46	14	32.45	32.50	-5	76,555	-0.01%
2024/01/11	3	32.32	5	32.37	32.25	-2	76,559	0.00%
2024/01/10	5	32.10	309.9	31.95	32.00	-304.9	76,706	-0.40%	大賣/鉅額交易
2024/01/09	3	32.43	27	32.59	32.70	-24	77,020	-0.03%
2024/01/08	9	32.65	0	0.00	32.55	9	77,513	0.01%
2024/01/05	25	33.00	8	32.81	32.65	17	77,423	0.02%
2024/01/04	312	33.54	15	33.39	33.50	297	76,715	0.39%	大買/鉅額交易
2024/01/03	109	33.18	45	33.20	32.95	64	75,922	0.08%	大買/
2024/01/02	14	33.09	142	32.87	33.50	-128	74,920	-0.17%	大賣/鉅額交易
2023/12/29	1.1	31.50	12	31.50	31.45	-10.9	71,841	-0.02%
2023/12/28	12	31.25	39	31.33	31.25	-27	72,220	-0.04%
2023/12/27	98	31.23	9	31.10	31.10	89	72,744	0.12%
2023/12/26	29	31.74	26	31.86	31.60	3	72,586	0.00%
2023/12/25	57	31.98	11	31.90	31.75	46	72,568	0.06%
2023/12/22	38.1	31.72	91	31.94	31.90	-52.9	72,029	-0.07%
2023/12/21	2	31.10	16	31.06	31.15	-14	70,927	-0.02%
2023/12/20	20.1	30.44	11	30.39	30.60	9.1	71,212	0.01%
2023/12/19	56	30.10	4	30.45	30.15	52	71,294	0.07%
2023/12/18	119	30.93	22	30.80	30.85	97	70,708	0.14%	大買/
2023/12/15	24	31.82	3.5	31.87	31.75	20.5	69,651	0.03%
2023/12/14	17.1	31.77	207	31.80	31.75	-189.9	69,475	-0.27%	大賣/鉅額交易
2023/12/13	9	31.66	15	31.72	31.65	-6	69,112	-0.01%
2023/12/12	35	32.07	5	31.73	31.80	30	69,164	0.04%
2023/12/11	21.1	32.17	1	32.25	32.05	20.1	68,982	0.03%
2023/12/08	58	32.42	84.1	32.55	32.35	-26.1	68,618	-0.04%
2023/12/07	34.1	31.88	36.1	32.11	32.20	-2	66,999	0.00%
2023/12/06	5.1	31.50	3	31.57	31.45	2.1	66,029	0.00%
2023/12/05	3	31.17	0	0.00	31.15	3	66,173	0.00%
2023/12/04	15.1	31.47	6	31.61	31.50	9.1	66,169	0.01%
2023/12/01	6.1	31.27	2	31.10	31.10	4.1	65,686	0.01%
2023/11/30	21	31.05	1	31.30	31.30	20	65,686	0.03%
2023/11/29	49.5	31.23	6	31.10	31.00	43.5	65,306	0.07%
2023/11/28	34	31.39	21	31.31	31.45	13	65,224	0.02%
2023/11/27	13	31.20	4	31.19	30.90	9	65,471	0.01%
2023/11/24	55	31.49	11	31.34	31.25	44	65,628	0.07%
2023/11/22	3	31.60	5	32.07	31.50	-2	64,365	0.00%
2023/11/21	27.1	31.39	16	31.38	31.40	11.1	64,286	0.02%
2023/11/20	67	31.22	22	31.64	31.55	45	64,113	0.07%
2023/11/17	48.1	32.21	40.1	32.32	32.15	8	64,029	0.01%
2023/11/16	45.1	31.59	149	31.29	32.00	-103.9	63,345	-0.16%	大賣/鉅額交易
2023/11/15	21	30.20	29.1	30.17	30.25	-8.1	59,406	-0.01%
2023/11/14	8.1	29.54	10	29.61	29.35	-1.9	58,775	0.00%
2023/11/13	25	29.50	13	29.82	29.55	12	59,111	0.02%
2023/11/10	20	29.70	5	29.72	29.70	15	59,378	0.03%
2023/11/09	5	29.90	9.1	29.74	29.65	-4.1	60,167	-0.01%
2023/11/08	85.1	29.75	13	29.82	29.25	72.1	61,041	0.12%
2023/11/07	35.1	29.54	2	29.75	29.60	33.1	62,144	0.05%
2023/11/06	84	30.25	58.2	30.32	30.10	25.8	62,457	0.04%
2023/11/03	17	29.89	63.3	29.84	30.00	-46.3	62,082	-0.07%
2023/11/02	42	28.81	27.2	28.83	28.85	14.8	61,123	0.02%
2023/11/01	19	28.38	21	28.08	28.60	-2	61,576	0.00%
2023/10/31	8	27.63	7	27.91	27.40	1	60,577	0.00%
2023/10/30	18	27.45	2.3	27.37	27.40	15.7	61,133	0.03%
2023/10/27	11	27.85	2	27.80	27.85	9	61,465	0.01%
2023/10/26	5	27.45	1	27.40	27.30	4	61,540	0.01%
2023/10/25	108	27.60	102.3	27.65	27.55	5.8	61,614	0.01%	大買/大賣/
2023/10/24	115	27.42	116	27.54	27.70	-1	62,275	0.00%	大買/大賣/
2023/10/23	40.3	26.92	44	27.09	27.20	-3.7	62,462	-0.01%
2023/10/20	41	26.41	3	26.53	26.50	38	62,627	0.06%
2023/10/19	8	26.68	19	26.71	26.95	-11	62,571	-0.02%
2023/10/18	25	26.75	2	27.03	26.60	23	63,031	0.04%
2023/10/17	49	26.99	8.8	27.06	26.85	40.2	63,796	0.06%
2023/10/16	56.1	27.63	2	27.60	27.50	54.1	64,578	0.08%
2023/10/13	12	28.89	0	0.00	28.70	12	64,736	0.02%
2023/10/12	5	29.30	40	28.88	29.20	-35	65,477	-0.05%
2023/10/11	19.3	28.62	5	28.35	28.35	14.3	68,256	0.02%
2023/10/06	37	29.34	12	29.50	29.25	25	70,395	0.04%
2023/10/05	30	29.79	22	29.61	29.75	8	71,183	0.01%
2023/10/04	29	28.48	3	28.37	28.30	26	71,694	0.04%
2023/10/03	14	28.95	38	29.03	28.90	-24	71,898	-0.03%
2023/10/02	72	29.56	5	29.55	29.45	67	72,665	0.09%
2023/09/28	18	29.76	0	0.00	29.75	18	73,856	0.02%
2023/09/27	0.2	30.13	18	29.95	30.00	-17.8	77,735	-0.02%
2023/09/26	13	29.80	0	0.00	29.75	13	78,753	0.02%
2023/09/25	20	30.00	22	30.35	30.00	-2	80,116	0.00%
2023/09/22	5	29.25	1	29.30	29.65	4	80,792	0.00%
2023/09/21	42	29.73	21	30.07	29.60	21	82,446	0.03%
2023/09/20	20.6	30.11	24	30.05	29.95	-3.4	84,301	0.00%
2023/09/19	3	30.38	18.5	30.33	30.25	-15.5	87,030	-0.02%
2023/09/18	15	30.68	1	30.65	30.50	14	88,705	0.02%
2023/09/15	10.1	30.67	30	30.65	30.65	-19.9	90,329	-0.02%
2023/09/14	13	30.68	11	30.51	30.80	2	91,828	0.00%
2023/09/13	6	30.57	10	30.36	30.70	-4	93,299	0.00%
2023/09/12	24	30.71	42	30.75	30.70	-18	97,478	-0.02%
2023/09/11	16	30.62	58.6	30.52	30.35	-42.5	104,860	-0.04%
2023/09/08	44	31.16	27	31.31	30.95	17	110,902	0.02%
2023/09/07	14.1	31.33	7.5	31.28	31.25	6.6	112,551	0.01%
2023/09/06	20.5	31.85	6	31.78	31.65	14.5	114,490	0.01%
2023/09/05	26	31.80	5	31.80	31.80	21	115,443	0.02%
2023/09/04	23.1	31.78	31	31.89	32.05	-8	117,118	-0.01%
2023/09/01	55.1	32.00	52	32.04	32.00	3.1	118,249	0.00%
2023/08/31	51	31.66	4	31.50	31.50	47	119,485	0.04%
2023/08/30	23	31.92	7	31.81	31.80	16	120,792	0.01%
2023/08/29	34	32.42	0.5	32.30	32.30	33.5	123,359	0.03%
2023/08/28	17	32.48	46.6	32.22	32.05	-29.6	127,421	-0.02%
2023/08/25	53	33.25	57.5	33.45	33.05	-4.5	128,346	0.00%
2023/08/24	7.1	33.26	4	33.21	33.30	3.1	129,959	0.00%
2023/08/23	74.1	33.65	11	34.03	33.30	63.1	133,086	0.05%
2023/08/22	24.2	33.94	34	34.28	33.90	-9.8	134,378	-0.01%
2023/08/21	12	33.00	0	0.00	33.00	12	135,442	0.01%
2023/08/18	29.1	33.51	20	34.05	33.20	9.1	136,919	0.01%
2023/08/17	20	33.51	75	33.69	33.50	-55	139,316	-0.04%
2023/08/16	35.2	33.59	28	33.66	33.50	7.2	142,573	0.01%
2023/08/15	52	34.40	56	35.07	34.15	-4	147,078	0.00%
2023/08/14	21.2	34.37	70	34.55	34.10	-48.8	146,864	-0.03%
2023/08/11	24	35.55	12	36.06	35.55	12	145,727	0.01%
2023/08/10	33	35.69	9	36.15	36.60	24	144,313	0.02%
2023/08/09	6.1	36.36	18	36.89	36.15	-12	143,920	-0.01%
2023/08/08	2	36.16	33	35.84	35.80	-31	143,707	-0.02%
2023/08/07	81.2	34.73	13	34.84	35.05	68.2	144,189	0.05%
2023/08/04	21.2	36.30	10	36.45	36.45	11.2	144,425	0.01%
2023/08/02	33	36.71	11	36.69	36.70	22	144,143	0.02%
2023/08/01	11.3	37.04	32	37.21	37.40	-20.7	143,342	-0.01%
2023/07/31	16.2	37.05	30	37.10	36.75	-13.8	142,690	-0.01%
2023/07/28	10.1	37.41	2	37.43	37.55	8.1	142,083	0.01%
2023/07/27	17	37.87	30	37.73	37.85	-13	141,456	-0.01%
2023/07/26	24.2	37.30	32	37.32	37.10	-7.8	140,464	-0.01%
2023/07/25	22.1	36.57	25	36.91	36.90	-2.9	139,896	0.00%
2023/07/24	26	36.89	19	36.69	36.75	7	139,784	0.01%
2023/07/21	24	37.49	3	37.22	37.10	21	139,327	0.02%
2023/07/20	36	37.35	89	37.51	37.55	-53	138,483	-0.04%
2023/07/19	45	36.49	9	35.94	36.10	36	136,849	0.03%
2023/07/18	24.1	37.09	58	37.30	37.40	-33.9	134,997	-0.03%
2023/07/17	51	36.94	17	37.14	37.05	34	133,707	0.03%
2023/07/14	170.1	37.46	65	37.28	37.05	105.1	132,464	0.08%	大買/鉅額交易
2023/07/13	56	39.86	26	39.56	39.75	30	128,916	0.02%
2023/07/12	5.1	40.69	33.3	40.90	40.90	-28.2	126,050	-0.02%
2023/07/11	45.2	40.36	27	40.44	40.30	18.2	124,580	0.01%
2023/07/10	13.1	39.88	4	40.04	39.70	9.1	123,196	0.01%
2023/07/07	49.3	39.85	38	39.93	39.80	11.3	122,274	0.01%
2023/07/06	43.2	39.48	18	39.43	39.80	25.2	120,638	0.02%
2023/07/05	101.1	40.84	98	41.36	40.00	3.1	118,877	0.00%	大買/
2023/07/04	34.1	40.12	13	40.17	40.20	21.1	114,639	0.02%
2023/07/03	27.3	40.14	19.5	40.23	40.10	7.8	113,426	0.01%
2023/06/30	57.1	40.03	3	39.88	39.80	54.1	111,771	0.05%
2023/06/29	24	40.34	15	40.20	40.45	9	110,353	0.01%
2023/06/28	55	40.42	37	40.56	41.25	18	108,199	0.02%
2023/06/27	97.1	39.57	30	39.27	39.20	67.1	105,885	0.06%
2023/06/26	23	40.77	37	41.01	41.35	-14	102,709	-0.01%
2023/06/21	9.1	40.16	45.1	40.45	40.45	-36	100,689	-0.04%
2023/06/20	88.1	40.37	41	40.03	39.85	47.1	98,829	0.05%
2023/06/19	97	40.94	81.9	41.21	40.70	15.1	96,875	0.02%
2023/06/16	96.1	41.29	95	41.03	40.20	1.1	94,814	0.00%
2023/06/15	148.6	40.85	162.5	40.83	41.35	-13.9	90,125	-0.02%	大買/大賣/
2023/06/14	54.5	38.81	153.4	38.74	39.65	-98.9	82,366	-0.12%	大賣/
2023/06/13	22	36.05	113.7	35.98	36.20	-91.7	76,265	-0.12%	大賣/
2023/06/12	53.4	34.60	48	34.56	34.85	5.4	74,525	0.01%
2023/06/09	41.2	36.00	19	35.93	35.85	22.2	73,552	0.03%
2023/06/08	54	35.19	43.5	35.60	35.90	10.5	72,502	0.01%
2023/06/07	38.1	35.89	15	35.82	35.60	23.1	71,507	0.03%
2023/06/06	24	36.12	16	36.17	35.85	8	70,950	0.01%
2023/06/05	35.1	35.61	59	36.02	35.55	-23.9	69,179	-0.03%
2023/06/02	66.2	36.33	84.1	36.25	36.45	-17.9	67,042	-0.03%
2023/06/01	31.1	34.78	61	35.16	36.00	-30	63,771	-0.05%
2023/05/31	21.3	33.94	46	33.92	33.95	-24.8	59,325	-0.04%
2023/05/30	45	33.62	32	33.98	33.55	13	57,565	0.02%
2023/05/29	37	33.34	76	33.56	33.60	-39	55,237	-0.07%
2023/05/26	19	32.40	75.2	32.37	32.30	-56.2	51,682	-0.11%
2023/05/25	51	31.40	34.1	31.64	31.55	16.9	49,054	0.03%
2023/05/24	22.2	30.91	33	30.71	31.00	-10.9	47,021	-0.02%
2023/05/23	33.6	30.85	45	30.70	30.35	-11.4	45,941	-0.02%
2023/05/22	30.2	30.08	66.1	30.36	30.70	-35.9	44,192	-0.08%
2023/05/19	23.3	29.37	149	29.58	29.60	-125.7	41,175	-0.31%	大賣/鉅額交易
2023/05/18	7.2	28.25	3	28.23	28.30	4.2	38,279	0.01%
2023/05/17	21.2	28.09	0	0.00	28.05	21.2	37,791	0.06%
2023/05/16	5	28.15	57.1	28.24	28.05	-52.1	37,987	-0.14%
2023/05/15	2.1	28.02	5	27.89	27.80	-3	37,331	-0.01%
2023/05/12	6.1	27.65	6.1	27.83	28.00	0	37,146	0.00%
2023/05/11	8.2	27.80	4	28.09	27.65	4.2	36,393	0.01%
2023/05/10	16.1	28.16	165.3	28.46	28.00	-149.2	35,316	-0.42%	大賣/鉅額交易
2023/05/09	10.3	27.20	14	27.21	27.15	-3.8	33,860	-0.01%
2023/05/08	0.1	27.10	1	27.20	27.20	-0.9	34,082	0.00%
2023/05/05	0.1	27.00	0	0.00	27.05	0.1	34,171	0.00%
2023/05/04	10.1	26.90	2	27.00	26.95	8.1	35,153	0.02%
2023/05/03	5.2	27.10	0	0.00	27.10	5.2	36,710	0.01%
2023/05/02	3	26.93	1	27.00	27.05	2	37,136	0.01%
2023/04/28	0	26.85	9	26.77	26.85	-9	37,564	-0.02%
2023/04/27	25	26.43	13	26.57	26.35	12	37,696	0.03%
2023/04/26	21	25.21	2	25.40	25.55	19	37,400	0.05%
2023/04/25	8	25.71	0	0.00	25.65	8	37,844	0.02%
2023/04/24	2	26.00	0	0.00	25.95	2	37,892	0.01%
2023/04/21	1	26.40	3	26.10	26.00	-2	38,839	-0.01%
2023/04/20	16	26.44	0	0.00	26.25	16	38,808	0.04%
2023/04/19	140	26.65	0	0.00	26.65	140	38,802	0.36%	大買/鉅額交易
2023/04/18	2.1	26.65	1	26.75	26.65	1.1	38,736	0.00%
2023/04/17	2	26.98	1	27.20	27.05	1	38,771	0.00%
2023/04/14	3.1	27.20	0.1	27.40	27.30	3	38,614	0.01%
2023/04/13	10	27.58	12.3	27.38	27.25	-2.3	38,894	-0.01%
2023/04/12	0	0.00	3	26.65	26.60	-3	38,246	-0.01%
2023/04/11	21.9	26.75	11	26.80	26.80	10.9	38,461	0.03%
2023/04/07	3	26.50	0	0.00	26.50	3	40,130	0.01%
2023/04/06	9.1	26.50	3	26.70	26.45	6.1	40,482	0.02%
2023/03/31	3	26.90	1	26.90	26.85	2	40,614	0.00%
2023/03/30	8	27.18	13	26.99	27.00	-5	41,445	-0.01%
2023/03/29	1	27.15	11.2	27.18	27.15	-10.2	41,579	-0.02%
2023/03/28	8	26.80	21	26.91	26.70	-13	41,740	-0.03%
2023/03/27	2	26.35	1	26.35	26.60	1	41,880	0.00%
2023/03/24	2.1	26.50	5	26.50	26.40	-3	42,583	-0.01%
2023/03/23	1	26.80	6	26.58	26.60	-5	43,448	-0.01%
2023/03/22	15	26.60	1	26.35	26.60	14	43,569	0.03%
2023/03/21	2.1	26.20	6	26.31	26.15	-3.9	43,636	-0.01%
2023/03/20	3	26.12	0	0.00	26.20	3	43,926	0.01%
2023/03/17	4	26.00	14	26.08	26.10	-10	44,419	-0.02%
2023/03/16	9	26.04	1.3	25.85	25.75	7.7	44,575	0.02%
2023/03/15	4	26.83	1	26.90	26.70	3	44,489	0.01%
2023/03/14	106.2	26.96	8	26.56	26.50	98.2	45,546	0.22%	大買/
2023/03/13	4	27.50	2.5	27.69	27.80	1.5	45,381	0.00%
2023/03/10	58.1	27.87	14	27.77	27.70	44.1	45,249	0.10%
2023/03/09	2	28.70	11	28.72	28.75	-9	44,861	-0.02%
2023/03/08	3	28.23	5	28.22	28.30	-2	45,229	0.00%
2023/03/07	7	28.31	2	28.30	28.30	5	47,061	0.01%
2023/03/06	7.1	28.37	3	28.32	28.30	4.1	47,196	0.01%
2023/03/03	0	0.00	1.3	28.42	28.35	-1.3	47,463	0.00%
2023/03/02	1	28.35	0	0.00	28.30	1	47,514	0.00%
2023/03/01	3	28.02	1	28.05	28.05	2	47,400	0.00%
2023/02/24	5.2	28.31	0	0.00	28.30	5.2	47,038	0.01%
2023/02/23	8.2	28.63	4	28.68	28.55	4.2	46,949	0.01%
2023/02/22	4	28.46	1	28.45	28.50	3	47,364	0.01%
2023/02/21	51.1	29.08	8	29.32	28.90	43.1	46,997	0.09%
2023/02/20	89.2	29.73	79	30.16	29.60	10.2	46,359	0.02%
2023/02/17	45.1	29.52	4	29.44	29.30	41.1	45,261	0.09%
2023/02/16	25	29.62	30	29.77	29.70	-5	44,632	-0.01%
2023/02/15	4	28.50	1	28.60	28.50	3	42,653	0.01%
2023/02/14	1.1	28.52	14	28.74	28.85	-13	42,477	-0.03%
2023/02/13	55	28.40	12	28.40	28.20	43	42,233	0.10%
2023/02/10	15.4	28.53	3	28.35	28.45	12.4	43,516	0.03%
2023/02/09	2.2	29.14	1	29.05	29.05	1.2	44,094	0.00%
2023/02/08	28	29.08	2	29.13	29.10	26	44,902	0.06%
2023/02/07	19	29.33	6	29.20	29.20	13	44,953	0.03%
2023/02/06	0	29.35	15	29.51	29.45	-15	44,848	-0.03%
2023/02/03	13.1	29.33	3	29.35	29.30	10.1	44,870	0.02%
2023/02/02	13	29.40	13	29.45	29.35	0	44,917	0.00%
2023/02/01	16	29.89	31	29.77	29.95	-15	44,696	-0.03%
2023/01/31	3	29.00	9	29.05	29.00	-6	43,648	-0.01%
2023/01/30	0.1	28.80	5	28.69	28.90	-5	43,543	-0.01%
2023/01/17	4.1	28.28	2	28.60	28.40	2.1	43,399	0.00%
2023/01/16	4	28.70	6	28.45	28.50	-2	43,402	0.00%
2023/01/13	0	0.00	6	28.71	28.65	-6	43,940	-0.01%
2023/01/12	2	28.25	0	0.00	28.35	2	44,024	0.00%
2023/01/11	14	28.57	7	28.66	28.35	7	44,394	0.02%
2023/01/10	3.1	28.30	12	28.40	28.30	-9	44,381	-0.02%
2023/01/09	1	28.25	7	28.31	28.30	-6	46,172	-0.01%
2023/01/06	3	28.03	1	28.00	28.05	2	49,267	0.00%
2023/01/05	0	0.00	2	28.53	28.00	-2	51,311	0.00%
2023/01/04	2.1	28.15	10	28.15	28.20	-8	51,783	-0.02%
2023/01/03	3.1	27.56	12	27.83	28.15	-9	52,440	-0.02%
2022/12/30	10	28.24	2	28.35	28.15	8	52,944	0.02%
2022/12/29	17	27.88	3	28.02	28.15	14	53,529	0.03%
2022/12/28	20	28.40	14	28.38	28.20	6	53,881	0.01%
2022/12/27	42.1	29.02	37.1	28.73	28.45	5	54,409	0.01%
2022/12/26	6	28.20	2	28.15	28.15	4	53,802	0.01%
2022/12/23	8	28.13	2	28.20	28.10	6	55,178	0.01%
2022/12/22	35.1	28.68	25	28.69	28.70	10.1	56,577	0.02%
2022/12/21	13.1	27.65	6	27.65	27.65	7.1	59,244	0.01%
2022/12/20	2	27.35	4	27.13	27.05	-2	61,158	0.00%
2022/12/19	12	28.12	18	28.23	27.95	-6	61,954	-0.01%
2022/12/16	59	28.76	560	28.87	28.60	-501	64,207	-0.78%	大賣/鉅額交易
2022/12/15	60.1	28.35	80	28.70	28.75	-20	67,528	-0.03%
2022/12/14	1.2	27.97	0	0.00	28.20	1.2	67,576	0.00%
2022/12/13	18	28.08	17	27.84	27.75	1	69,617	0.00%
2022/12/12	4	28.33	2	28.18	28.05	2	70,120	0.00%
2022/12/09	14	28.41	22	28.45	28.35	-8	70,747	-0.01%
2022/12/08	21	28.06	2	28.40	28.05	19	70,674	0.03%
2022/12/07	16	28.12	11	28.03	28.00	5	70,633	0.01%
2022/12/06	537	28.55	32	28.40	27.80	505	70,668	0.71%	大買/鉅額交易
2022/12/05	40	28.38	13	28.52	28.40	27	70,019	0.04%
2022/12/02	6	27.73	5	27.73	27.60	1	69,224	0.00%
2022/12/01	10	27.94	9	28.13	27.80	1	69,356	0.00%
2022/11/30	26.1	27.87	3	27.77	27.95	23.1	69,041	0.03%
2022/11/29	38	27.96	60	27.61	28.30	-22	68,147	-0.03%
2022/11/28	4.1	26.24	6	26.38	26.25	-1.9	67,058	0.00%
2022/11/25	9	26.34	9	26.43	26.05	0	67,650	0.00%
2022/11/24	1	26.20	7	26.40	26.15	-6	68,509	-0.01%
2022/11/23	0	0.00	1	26.00	26.05	-1	68,800	0.00%
2022/11/22	12	25.79	16	25.86	25.70	-4	70,333	-0.01%
2022/11/21	3	25.75	3	25.75	25.75	0	73,699	0.00%
2022/11/18	10.1	26.63	12	26.52	26.25	-1.9	73,689	0.00%
2022/11/17	2	25.80	10	26.07	25.95	-8	73,278	-0.01%
2022/11/16	8	25.79	6	26.02	25.75	2	73,327	0.00%
2022/11/15	16.1	26.12	8	26.08	26.05	8.1	73,378	0.01%
2022/11/14	12	25.97	8	26.12	26.05	4	73,582	0.01%
2022/11/11	21	26.10	75	26.29	25.70	-54	73,390	-0.07%
2022/11/10	6	25.48	5.1	25.60	25.50	0.9	73,202	0.00%
2022/11/09	29	25.60	11.1	25.88	25.55	17.9	73,752	0.02%
2022/11/08	71	25.48	42.3	25.71	25.40	28.8	73,733	0.04%
2022/11/07	18	24.49	13	24.50	24.50	5	72,819	0.01%
2022/11/04	0	0.00	9.1	24.14	25.00	-9.1	72,333	-0.01%
2022/11/03	9.1	23.38	1	23.25	23.35	8.1	71,899	0.01%
2022/11/02	3.1	23.80	0	0.00	23.75	3.1	72,104	0.00%
2022/11/01	5	23.31	19	23.69	23.85	-14	72,271	-0.02%
2022/10/31	2	23.75	2	23.80	23.40	0	72,665	0.00%
2022/10/28	14	24.14	3	24.20	23.65	11	73,739	0.01%
2022/10/27	35	23.42	37	23.65	23.75	-2	73,993	0.00%
2022/10/26	1.1	23.05	1	23.15	22.90	0.1	74,386	0.00%
2022/10/25	8	23.39	0	23.10	23.10	8	74,883	0.01%
2022/10/24	2	23.60	11	23.65	23.40	-9	75,085	-0.01%
2022/10/21	2	23.90	3.4	23.19	23.15	-1.4	75,819	0.00%
2022/10/20	14	23.22	15	23.40	23.50	-1	75,858	0.00%
2022/10/19	8	24.41	5	24.10	24.10	3	75,776	0.00%
2022/10/18	14	24.66	6	24.53	24.30	8	75,727	0.01%
2022/10/17	17	23.18	62	23.65	24.25	-45	75,545	-0.06%
2022/10/14	75.3	24.43	45	24.44	24.35	30.3	75,165	0.04%
2022/10/13	75.1	25.59	18	25.19	25.15	57.1	73,789	0.08%
2022/10/12	7.1	27.79	39	28.43	27.90	-32	74,013	-0.04%
2022/10/11	31	28.28	17.5	28.63	28.10	13.5	74,680	0.02%
2022/10/07	31.4	29.15	53.1	28.93	29.15	-21.8	75,082	-0.03%
2022/10/06	21	28.18	11	27.92	28.60	10	75,752	0.01%
2022/10/05	3.1	28.02	10	28.05	27.85	-6.9	78,491	-0.01%
2022/10/04	19	28.10	7	28.05	27.90	12	79,377	0.02%
2022/10/03	20	28.40	6.1	28.20	28.00	13.9	79,710	0.02%
2022/09/30	89.1	27.66	82.1	27.81	28.20	7	80,772	0.01%
2022/09/29	55	28.82	51.2	28.69	28.80	3.9	81,050	0.00%
2022/09/28	137.1	29.01	122	28.83	27.90	15.1	80,807	0.02%	大買/大賣/
2022/09/27	63	30.77	31.2	30.89	31.00	31.8	79,397	0.04%
2022/09/26	22.1	31.87	7	31.88	31.85	15.1	79,096	0.02%
2022/09/23	78.1	33.35	23	33.57	32.75	55.1	80,227	0.07%
2022/09/22	42.1	34.72	40	35.33	33.90	2.1	79,488	0.00%
2022/09/21	16.1	34.69	19	34.90	35.10	-2.9	76,689	0.00%
2022/09/20	8.2	35.06	79.1	34.92	35.10	-70.9	76,762	-0.09%
2022/09/19	2	33.93	21	33.90	33.95	-19	76,251	-0.02%
2022/09/16	22.1	33.99	8	33.91	33.95	14.1	77,260	0.02%
2022/09/15	8.1	33.54	18	33.88	33.75	-10	78,936	-0.01%
2022/09/14	14	33.14	4	32.90	33.45	10	82,255	0.01%
2022/09/13	9.1	33.83	25	33.85	33.85	-16	84,598	-0.02%
2022/09/12	5	33.93	48	33.99	33.90	-43	86,097	-0.05%
2022/09/08	5	32.88	2	32.88	33.15	3	89,164	0.00%
2022/09/07	2.1	32.25	0	0.00	32.20	2.1	90,172	0.00%
2022/09/06	15.3	32.79	23	33.02	32.70	-7.7	90,728	-0.01%
2022/09/05	2.1	32.70	2	32.83	32.60	0.1	92,084	0.00%
2022/09/02	30	33.33	20	32.85	32.80	10	93,294	0.01%
2022/09/01	28	33.69	25	33.91	33.65	3	94,256	0.00%
2022/08/31	42.1	33.87	45.6	34.15	33.75	-3.5	94,305	0.00%
2022/08/30	10	33.04	15	33.04	33.00	-5	94,290	-0.01%
2022/08/29	44	32.85	1	33.05	32.60	43	95,204	0.05%
2022/08/26	48	34.13	80.1	34.01	34.15	-32.1	95,233	-0.03%
2022/08/25	0	0.00	3	31.92	31.85	-3	94,523	0.00%
2022/08/24	1	31.85	0	0.00	31.55	1	95,461	0.00%
2022/08/23	20	31.80	50	31.95	31.80	-30	100,430	-0.03%
2022/08/22	0	0.00	2	32.00	32.00	-2	102,627	0.00%
2022/08/19	13	31.81	6	31.76	31.70	7	103,937	0.01%
2022/08/18	4	32.20	3	32.20	32.30	1	105,384	0.00%
2022/08/17	5	32.21	9	32.27	32.20	-4	107,044	0.00%
2022/08/16	27	31.96	25	32.12	32.10	2	107,782	0.00%
2022/08/15	11	31.29	9	31.49	31.60	2	108,796	0.00%
2022/08/12	9	31.62	8	31.80	31.75	1	109,850	0.00%
2022/08/11	5	32.03	4	32.00	31.95	1	112,567	0.00%
2022/08/10	5	31.62	1	31.60	31.65	4	113,440	0.00%
2022/08/09	32.1	31.74	20.1	31.60	31.60	12	114,936	0.01%
2022/08/08	16	31.30	16	31.60	31.65	0	116,329	0.00%
2022/08/05	6	31.18	7	31.40	31.70	-1	119,333	0.00%
2022/08/04	38.1	29.86	32	30.27	30.55	6.1	123,675	0.00%
2022/08/03	36	30.93	5	30.73	30.75	31	124,038	0.02%
2022/08/02	14	31.89	21	31.83	31.55	-7	124,855	-0.01%
2022/08/01	20	33.18	1	32.95	32.95	19	125,884	0.02%
2022/07/29	351	33.94	4	34.01	33.90	347	126,359	0.27%	大買/鉅額交易
2022/07/28	28.3	34.02	370	33.64	33.60	-341.7	127,707	-0.27%	大賣/鉅額交易
2022/07/27	2	33.88	12.1	34.16	34.30	-10.1	128,412	-0.01%
2022/07/26	29	33.75	19	33.98	33.80	10	130,003	0.01%
2022/07/25	9	33.72	12	33.86	33.95	-3	132,455	0.00%
2022/07/22	10.3	33.99	6	34.11	34.15	4.3	133,787	0.00%
2022/07/21	20	33.99	19	34.24	34.25	1	136,095	0.00%
2022/07/20	27	34.26	26	34.31	34.00	1	138,831	0.00%
2022/07/19	70	33.70	102	33.86	34.15	-32	139,958	-0.02%	大賣/
2022/07/18	16	32.96	36	33.07	33.15	-20	140,182	-0.01%
2022/07/15	29	32.39	41	32.42	32.35	-12	140,536	-0.01%
2022/07/14	64	32.78	61	32.96	32.90	3	142,385	0.00%
2022/07/13	44	33.21	66	33.33	33.00	-22	143,843	-0.02%
2022/07/12	22	31.82	24	31.55	31.65	-2	144,495	0.00%
2022/07/11	23	32.43	35	32.72	32.80	-12	147,671	-0.01%
2022/07/08	55	32.74	31	32.90	32.10	24	154,058	0.02%
2022/07/07	71	31.88	96	31.90	32.40	-25	161,643	-0.02%
2022/07/06	44	31.94	64	31.82	31.60	-20	163,831	-0.01%
2022/07/05	31.1	31.95	36	32.01	32.30	-5	165,592	0.00%
2022/07/04	29	30.86	47	30.79	31.05	-18	166,621	-0.01%
2022/07/01	37	30.76	42	30.87	29.75	-5	168,453	0.00%
2022/06/30	12.1	31.65	21	31.75	31.65	-8.9	168,841	-0.01%
2022/06/29	14.1	31.07	23	31.27	31.60	-9	168,883	-0.01%
2022/06/28	20.1	30.56	28.2	30.84	31.20	-8.2	169,130	0.00%
2022/06/27	33.1	31.35	54	31.34	31.20	-21	169,867	-0.01%
2022/06/24	42	30.57	28	30.43	30.30	14	170,737	0.01%
2022/06/23	40	30.91	42	31.34	30.35	-2	169,859	0.00%
2022/06/22	107	31.65	105	31.79	31.75	2	169,261	0.00%	大買/大賣/
2022/06/21	82	30.73	106	30.75	31.55	-24	167,962	-0.01%	大賣/
2022/06/20	58	29.47	142	29.64	28.70	-84	167,436	-0.05%	大賣/
2022/06/17	62	30.01	18	29.94	29.90	44	168,281	0.03%
2022/06/16	26	32.40	17	32.44	31.45	9	167,078	0.01%
2022/06/15	13	32.43	3	32.47	32.10	10	169,917	0.01%
2022/06/14	17	32.09	32	32.08	32.35	-15	175,565	-0.01%
2022/06/13	20	32.93	8	32.87	32.65	12	177,186	0.01%
2022/06/10	38	33.21	4	33.13	32.85	34	178,491	0.02%
2022/06/09	6.1	33.46	10	33.85	34.15	-3.9	178,212	0.00%
2022/06/08	28	33.97	21	33.95	33.85	7	179,405	0.00%
2022/06/07	25	34.33	19	34.22	34.10	6	182,089	0.00%
2022/06/06	20	34.91	8	34.99	34.90	12	183,639	0.01%
2022/06/02	54.1	34.55	42	35.25	35.50	12.1	186,884	0.01%
2022/06/01	35.1	34.28	29	34.28	34.20	6.1	188,957	0.00%
2022/05/31	24.4	34.17	26	34.29	34.10	-1.6	191,612	0.00%
2022/05/30	151.1	34.12	62	34.20	34.20	89.1	191,231	0.05%	大買/
2022/05/27	33.1	33.07	15.1	33.65	32.90	18	193,703	0.01%
2022/05/26	35	33.37	40	33.44	32.85	-5	196,971	0.00%
2022/05/25	3.1	33.14	37	33.04	33.55	-34	201,732	-0.02%
2022/05/24	6.1	32.31	41	32.16	31.95	-34.9	209,891	-0.02%
2022/05/23	26.1	31.76	45	31.97	32.35	-18.9	216,163	-0.01%
2022/05/20	48	30.88	51	30.86	30.70	-3	221,814	0.00%
2022/05/19	67	30.25	25	30.51	30.75	42	226,788	0.02%
2022/05/18	12	32.34	18	32.28	31.75	-6	234,923	0.00%
2022/05/17	23	31.94	12	31.68	31.80	11	243,387	0.00%
2022/05/16	39.1	31.80	57	31.79	32.25	-17.9	247,932	-0.01%
2022/05/13	114	31.54	68	31.67	31.80	46	253,732	0.02%	大買/
2022/05/12	112.3	33.11	228	32.10	31.15	-115.8	254,671	-0.05%	大買/大賣/鉅額交易
2022/05/11	26	34.94	22	34.73	34.55	4	254,975	0.00%
2022/05/10	36	34.70	39	35.12	35.70	-3	257,234	0.00%
2022/05/09	36	35.50	22	35.52	35.00	14	259,304	0.01%
2022/05/06	18	35.46	37	35.86	36.20	-19	260,951	-0.01%
2022/05/05	26	35.85	26	35.95	35.90	0	261,435	0.00%
2022/05/04	54	35.92	33	35.86	35.70	21	259,883	0.01%
2022/05/03	38	35.75	36	35.94	35.50	2	258,777	0.00%
2022/04/29	44	35.59	106.1	35.24	35.65	-62.1	257,165	-0.02%	大賣/
2022/04/28	34	34.10	34	34.39	33.75	0	254,926	0.00%
2022/04/27	75.3	34.08	36	34.14	34.60	39.3	253,462	0.02%
2022/04/26	142	36.27	64.1	35.89	35.05	77.9	251,105	0.03%	大買/
2022/04/25	24	35.14	41	35.44	36.25	-17	247,302	-0.01%
2022/04/22	36	35.59	45	35.98	36.15	-9	244,832	0.00%
2022/04/21	64	35.42	53	35.44	35.65	11	243,174	0.00%
2022/04/20	176	35.35	285	35.44	34.80	-109	242,518	-0.04%	大買/大賣/鉅額交易
2022/04/19	211	35.19	131	35.37	35.35	80	240,763	0.03%	大買/大賣/
2022/04/18	124.3	34.96	108	34.87	34.45	16.3	238,385	0.01%	大買/大賣/
2022/04/15	112	36.82	48	36.83	36.30	64	235,455	0.03%	大買/
2022/04/14	207	36.36	259.6	36.51	37.35	-52.5	233,728	-0.02%	大買/大賣/
2022/04/13	163	35.62	206	35.42	35.25	-43	227,102	-0.02%	大買/大賣/
2022/04/12	88	33.57	181	33.71	34.10	-93	218,849	-0.04%	大賣/
2022/04/11	94	33.50	42	33.65	33.65	52	215,853	0.02%
2022/04/08	28	33.03	64	33.18	33.75	-36	214,422	-0.02%
2022/04/07	114	33.16	68	33.48	32.00	46	212,367	0.02%	大買/
2022/04/06	25.8	33.10	89	33.48	34.20	-63.2	209,863	-0.03%
2022/04/01	9	32.46	50	32.47	33.00	-41	207,903	-0.02%
2022/03/31	29	32.46	23	32.78	32.25	6	207,130	0.00%
2022/03/30	367	33.18	381	32.57	32.20	-14	207,403	-0.01%	大買/大賣/
2022/03/29	79	32.70	107.1	32.65	32.30	-28.1	206,220	-0.01%	大賣/
2022/03/28	30.1	30.38	42	30.73	31.25	-11.9	204,369	-0.01%
2022/03/25	33.3	31.33	15.9	31.52	31.00	17.4	204,483	0.01%
2022/03/24	68.1	31.56	12	31.57	31.55	56.1	203,698	0.03%
2022/03/23	73	32.80	79	32.69	32.45	-6	202,526	0.00%
2022/03/22	93.1	32.25	113	32.16	32.20	-19.9	202,413	-0.01%	大賣/
2022/03/21	57	33.30	30	33.51	33.05	27	201,588	0.01%
2022/03/18	48	33.08	42	33.33	33.50	6	202,480	0.00%
2022/03/17	122	32.75	177	32.69	33.55	-55	202,948	-0.03%	大買/大賣/
2022/03/16	51	30.70	88	30.70	31.00	-37	202,345	-0.02%
2022/03/15	50.1	30.30	90	30.20	29.50	-39.9	206,672	-0.02%
2022/03/14	76	30.04	40	29.73	29.60	36	208,853	0.02%
2022/03/11	61	29.71	67	29.94	30.25	-6	211,975	0.00%
2022/03/10	121	30.00	85	30.12	29.80	36	211,938	0.02%	大買/
2022/03/09	718	28.48	208	28.51	28.30	510	210,120	0.24%	大買/大賣/鉅額交易
2022/03/08	388.3	28.85	480	28.68	27.95	-91.7	209,391	-0.04%	大買/大賣/
2022/03/07	319	30.46	1,794	29.79	29.80	-1,475	206,618	-0.71%	大買/大賣/鉅額交易
2022/03/04	318.1	32.76	307	32.59	32.05	11.1	205,273	0.01%	大買/大賣/
2022/03/03	1,776	32.45	121	32.89	32.70	1,655	206,153	0.80%	大買/大賣/鉅額交易
2022/03/02	594	31.58	655	31.17	31.40	-61	207,895	-0.03%	大買/大賣/
2022/03/01	773	32.08	722	32.54	32.10	51	209,268	0.02%	大買/大賣/
2022/02/25	187.5	33.68	400	33.96	32.25	-212.5	209,948	-0.10%	大買/大賣/鉅額交易
2022/02/24	771.3	33.83	967	33.87	33.00	-195.7	206,874	-0.09%	大買/大賣/鉅額交易
2022/02/23	117	34.13	145	34.06	35.50	-28	200,874	-0.01%	大買/大賣/
2022/02/22	175.1	32.36	136	32.57	32.95	39.1	197,493	0.02%	大買/大賣/
2022/02/21	135	33.16	36.9	33.09	32.40	98.1	194,400	0.05%	大買/
2022/02/18	174	34.80	156.4	34.83	35.00	17.6	194,210	0.01%	大買/大賣/
2022/02/17	163	33.08	267.3	33.43	34.80	-104.3	193,957	-0.05%	大買/大賣/鉅額交易
2022/02/16	80.1	32.07	94.2	32.22	31.65	-14.2	187,954	-0.01%
2022/02/15	107.1	31.34	98	30.99	31.25	9.1	186,760	0.00%	大買/
2022/02/14	56	29.42	14	29.48	29.10	42	185,349	0.02%
2022/02/11	55	29.83	273.9	29.71	30.15	-218.9	187,608	-0.12%	大賣/鉅額交易
2022/02/10	132.2	28.85	106.3	28.73	28.85	25.9	187,661	0.01%	大買/大賣/
2022/02/09	66.1	28.39	42	28.43	28.40	24.1	188,780	0.01%
2022/02/08	72	26.76	64	27.00	27.35	8	186,505	0.00%
2022/02/07	67	25.99	33	26.35	26.40	34	185,701	0.02%
2022/01/26	31	24.05	14	24.03	24.00	17	185,914	0.01%
2022/01/25	11	23.98	11	23.59	23.55	0	188,781	0.00%
2022/01/24	4	24.01	11	24.04	24.35	-7	190,016	0.00%
2022/01/21	13	24.57	1	24.25	24.35	12	189,644	0.01%
2022/01/20	0	0.00	22	25.19	25.30	-22	189,245	-0.01%
2022/01/19	4	25.30	0	0.00	25.10	4	188,848	0.00%
2022/01/18	2	25.73	1	25.80	25.60	1	188,171	0.00%
2022/01/17	3	25.75	3	25.30	25.90	0	187,860	0.00%
2022/01/14	6	25.40	3	25.32	25.45	3	187,499	0.00%
2022/01/13	20	25.29	16	25.12	25.10	4	186,821	0.00%
2022/01/12	66	25.84	28.4	25.35	25.30	37.6	185,939	0.02%
2022/01/11	9	26.24	6.5	26.39	26.15	2.5	185,300	0.00%
2022/01/10	30	26.72	12	26.43	26.25	18	184,687	0.01%
2022/01/07	52	26.71	73	26.88	27.00	-21	183,612	-0.01%
2022/01/06	32	27.30	18.4	27.35	27.30	13.6	181,086	0.01%
2022/01/05	4	27.40	45	27.43	27.30	-41	180,570	-0.02%
2022/01/04	11	26.85	45	26.91	27.25	-34	179,822	-0.02%
2022/01/03	82.4	27.40	47	26.89	26.85	35.4	178,680	0.02%
2021/12/30	42	27.67	68	27.67	27.95	-26	177,148	-0.01%
2021/12/29	77	27.96	82	27.80	27.25	-5	176,277	0.00%
2021/12/28	26	27.34	15	27.37	27.40	11	175,596	0.01%
2021/12/27	69	27.10	38	27.04	27.40	31	176,831	0.02%
2021/12/24	25	27.29	49	27.35	26.80	-24	176,270	-0.01%
2021/12/23	15	26.87	28	26.88	26.60	-13	174,968	-0.01%
2021/12/22	25	27.02	64	26.76	26.60	-39	174,588	-0.02%
2021/12/21	22	26.75	13	26.73	26.75	9	174,222	0.01%
2021/12/20	16	26.90	10	27.02	27.25	6	173,434	0.00%
2021/12/17	84	26.57	45	26.67	26.40	39	172,341	0.02%
2021/12/16	83	26.91	115.6	26.86	26.80	-32.6	171,136	-0.02%	大賣/
2021/12/15	42	27.01	45	27.11	27.25	-3	169,131	0.00%
2021/12/14	53.4	26.76	46	26.84	26.20	7.4	167,078	0.00%
2021/12/13	91	28.34	112	28.01	27.60	-21	163,366	-0.01%	大賣/
2021/12/10	274	29.89	68.9	29.87	29.30	205.1	158,566	0.13%	大買/鉅額交易
2021/12/09	73	29.73	149.4	29.71	30.10	-76.4	152,589	-0.05%	大賣/
2021/12/08	85	28.33	127	28.47	28.65	-42	144,806	-0.03%	大賣/
2021/12/07	54	27.02	107.2	27.29	27.90	-53.2	139,757	-0.04%	大賣/
2021/12/06	8	26.00	47	25.87	26.20	-39	135,361	-0.03%
2021/12/03	102	25.74	96	25.26	25.15	6	133,389	0.00%	大買/
2021/12/02	9	25.14	38	25.01	25.00	-29	131,359	-0.02%
2021/12/01	39	25.19	10	25.34	25.85	29	129,445	0.02%
2021/11/30	5.2	25.20	399.2	25.06	25.20	-394	127,572	-0.31%	大賣/鉅額交易
2021/11/29	100.3	24.07	13	24.29	23.75	87.3	124,348	0.07%
2021/11/26	332	26.48	130	26.29	25.85	202	119,821	0.17%	大買/大賣/鉅額交易
2021/11/25	480	28.91	632	28.67	28.70	-152	113,469	-0.13%	大買/大賣/鉅額交易
2021/11/24	143	27.33	138.1	26.78	28.35	4.9	107,192	0.00%	大買/大賣/
2021/11/23	446.2	26.48	14.1	26.39	25.80	432.1	101,841	0.42%	大買/鉅額交易
2021/11/22	62.1	27.04	46	26.87	26.40	16.1	98,347	0.02%
2021/11/19	30	27.34	30	27.83	27.20	0	94,565	0.00%
2021/11/18	54	28.60	56	28.38	28.30	-2	91,015	0.00%
2021/11/17	125.2	28.30	116	28.61	29.25	9.2	87,888	0.01%	大買/大賣/
2021/11/16	73.2	27.91	105.4	28.67	28.00	-32.2	81,996	-0.04%	大賣/
2021/11/15	21	26.04	49	26.20	26.75	-28	71,339	-0.04%
2021/11/12	121	26.29	64	26.33	26.40	57	68,470	0.08%	大買/
2021/11/11	58.7	26.74	79.3	26.74	27.10	-20.6	63,481	-0.03%
2021/11/10	116	25.00	110.1	25.54	25.75	6	57,761	0.01%	大買/大賣/
2021/11/09	31	24.26	90	23.86	24.95	-59	52,564	-0.11%
2021/11/08	37	22.57	113	23.17	23.50	-76	47,885	-0.16%	大賣/
2021/11/05	11	21.45	83.5	21.39	21.60	-72.5	43,970	-0.16%
2021/11/04	13	21.47	74	21.62	21.00	-61	45,051	-0.14%
2021/11/03	43	20.76	39	20.79	20.70	4	43,869	0.01%
2021/11/02	125	20.02	260	20.39	20.50	-135	42,033	-0.32%	大買/大賣/鉅額交易
2021/11/01	20	19.53	55	19.84	19.65	-35	39,051	-0.09%
2021/10/29	2	18.45	297	18.82	18.85	-295	37,220	-0.79%	大賣/鉅額交易
2021/10/28	57	18.64	6	18.57	18.60	51	36,898	0.14%
2021/10/27	2	18.15	0	0.00	18.15	2	36,640	0.01%
2021/10/25	0	0.00	8	18.35	18.35	-8	37,273	-0.02%
2021/10/22	1	18.25	1	18.25	18.20	0	37,815	0.00%
2021/10/21	235	18.65	0	0.00	18.40	235	38,612	0.61%	大買/鉅額交易
2021/10/20	1.5	18.82	28	18.68	18.65	-26.5	39,060	-0.07%
2021/10/19	2	18.90	2	18.93	18.90	0	39,864	0.00%
2021/10/18	4	18.50	0	0.00	18.55	4	39,850	0.01%
2021/10/15	3	18.45	0	0.00	18.50	3	40,834	0.01%
2021/10/14	1	18.40	1	18.25	18.20	0	41,232	0.00%
2021/10/13	25	18.65	38	18.68	18.70	-13	41,310	-0.03%
2021/10/12	28	18.34	1	18.40	18.30	27	41,430	0.07%
2021/10/08	0	0.00	1	18.25	18.35	-1	42,155	0.00%
2021/10/07	0	0.00	155	18.40	18.25	-155	43,612	-0.36%	大賣/鉅額交易
2021/10/06	150.5	18.20	2	18.15	18.20	148.5	45,350	0.33%	大買/鉅額交易
2021/10/05	0	0.00	1	18.30	18.70	-1	46,385	0.00%
2021/10/04	13	18.72	236	19.53	18.50	-223	46,682	-0.48%	大賣/鉅額交易
2021/10/01	7	18.68	23	18.88	18.50	-16	45,616	-0.04%
2021/09/30	2	18.88	8	18.97	18.90	-6	46,679	-0.01%
2021/09/29	2	18.30	2	18.45	18.60	0	47,131	0.00%
2021/09/28	2	18.50	11	18.50	18.60	-9	47,740	-0.02%
2021/09/27	5	18.28	3	18.30	18.35	2	48,343	0.00%
2021/09/24	23	17.86	10	17.90	17.90	13	50,002	0.03%
2021/09/23	0	0.00	5	17.52	17.65	-5	50,895	-0.01%
2021/09/22	14	17.16	0	0.00	17.15	14	52,750	0.03%
2021/09/17	0	0.00	10	17.50	17.55	-10	54,859	-0.02%
2021/09/16	2	17.35	2	17.40	17.35	0	57,256	0.00%
2021/09/14	1	17.65	0	0.00	17.50	1	62,382	0.00%
2021/09/13	1.1	17.71	3	17.75	17.70	-1.9	73,236	0.00%
2021/09/10	11	17.37	0	0.00	17.80	11	80,826	0.01%
2021/09/09	19.5	17.42	11	17.53	17.30	8.5	82,756	0.01%
2021/09/08	3	17.80	5	17.88	17.80	-2	83,818	0.00%
2021/09/07	1	18.15	1	18.10	17.90	0	85,646	0.00%
2021/09/06	4	17.73	1	17.85	17.70	3	87,128	0.00%
2021/09/03	8	18.19	2	18.30	18.20	6	89,262	0.01%
2021/09/02	200	18.50	0	0.00	18.45	200	91,633	0.22%	大買/鉅額交易
2021/09/01	3.2	18.96	0	0.00	18.85	3.2	94,140	0.00%
2021/08/31	6	19.22	121	19.24	19.20	-115	98,050	-0.12%	大賣/鉅額交易
2021/08/30	0	0.00	1	19.15	19.00	-1	102,615	0.00%
2021/08/27	64	18.96	5	19.02	19.05	59	113,704	0.05%
2021/08/26	141	19.25	111	18.87	18.90	30	114,921	0.03%	大買/大賣/
2021/08/25	2	18.75	13	18.87	18.95	-11	116,884	-0.01%
2021/08/24	8	18.76	3	18.72	18.65	5	117,844	0.00%
2021/08/23	35	18.98	95	18.75	19.10	-60	118,241	-0.05%
2021/08/20	8	18.12	14	18.51	18.05	-6	120,353	0.00%
2021/08/19	95	18.41	54	18.63	18.35	41	123,086	0.03%
2021/08/18	54	17.83	26	18.19	18.50	28	122,758	0.02%
2021/08/17	16.1	18.25	14	18.38	18.35	2.1	122,033	0.00%
2021/08/16	39	18.36	1,379	18.14	18.20	-1,340	122,294	-1.10%	大賣/鉅額交易
2021/08/13	34	19.09	38	19.37	18.80	-4	122,098	0.00%
2021/08/12	7	19.00	13	18.99	18.75	-6	121,341	0.00%
2021/08/11	71	18.82	26	18.78	18.45	45	121,801	0.04%
2021/08/10	1,431.5	19.78	21	19.50	19.40	1,410.5	121,967	1.16%	大買/鉅額交易
2021/08/09	0	0.00	41	19.93	20.00	-41	120,625	-0.03%
2021/08/05	8	18.21	20	18.35	18.15	-12	122,038	-0.01%
2021/08/04	1	18.20	1	18.20	18.20	0	123,277	0.00%
2021/08/03	8	18.23	0	0.00	18.15	8	125,381	0.01%
2021/08/02	0	0.00	32	18.18	18.50	-32	126,728	-0.03%
2021/07/30	14	18.41	0	0.00	18.25	14	128,275	0.01%
2021/07/29	0	0.00	4	18.63	18.95	-4	129,505	0.00%
2021/07/28	13.4	18.45	2	18.50	18.50	11.4	130,901	0.01%
2021/07/27	6.1	19.06	43	19.59	18.90	-36.9	133,244	-0.03%
2021/07/26	29	19.00	15	19.17	18.80	14	133,790	0.01%
2021/07/23	5	18.95	217	19.07	19.10	-212	134,889	-0.16%	大賣/鉅額交易
2021/07/22	23	18.10	13	18.08	18.00	10	137,925	0.01%
2021/07/21	94.1	18.02	4	18.13	18.10	90.1	139,472	0.06%
2021/07/20	110	18.63	2	18.80	18.65	108	140,025	0.08%	大買/鉅額交易
2021/07/19	25	19.02	0	0.00	19.20	25	142,805	0.02%
2021/07/16	41	19.17	1	19.15	19.10	40	149,363	0.03%
2021/07/15	18	18.89	46	19.30	19.55	-28	152,466	-0.02%
2021/07/14	15	18.24	22	18.33	18.50	-7	152,523	0.00%
2021/07/13	112	18.91	24	18.82	18.70	88	153,671	0.06%	大買/
2021/07/12	27	19.79	10	19.79	19.70	17	152,816	0.01%
2021/07/09	35.2	20.19	4	20.40	20.10	31.2	152,497	0.02%
2021/07/08	5	20.50	16.6	20.83	20.55	-11.6	155,389	-0.01%
2021/07/07	48.5	20.76	91	20.64	20.75	-42.5	159,656	-0.03%
2021/07/06	4	20.98	19	20.75	20.75	-15	159,274	-0.01%
2021/07/05	35	20.44	17	20.46	20.60	18	159,608	0.01%
2021/07/02	47	20.25	2	20.30	20.15	45	159,522	0.03%
2021/07/01	19	20.55	32	20.87	20.35	-13	158,807	-0.01%
2021/06/30	14	20.27	14	20.27	20.15	0	157,185	0.00%
2021/06/29	76	20.21	60	20.23	20.05	16	156,660	0.01%
2021/06/28	99	20.91	5	20.99	20.85	94	155,261	0.06%
2021/06/25	33	21.68	43	21.59	21.55	-10	154,111	-0.01%
2021/06/24	20	21.13	23	21.36	20.95	-3	152,547	0.00%
2021/06/23	73	20.67	54	20.85	20.95	19	150,628	0.01%
2021/06/22	346	23.06	237	23.03	21.15	109	148,126	0.07%	大買/大賣/鉅額交易
2021/06/21	75	21.22	263.1	21.40	22.10	-188.1	137,962	-0.14%	大賣/鉅額交易
2021/06/18	56	20.21	67.4	20.48	20.10	-11.4	131,151	-0.01%
2021/06/17	29	19.81	30	19.91	20.30	-1	131,122	0.00%
2021/06/16	71	19.89	10	20.02	19.65	61	130,451	0.05%
2021/06/15	51	20.10	18	20.26	20.10	33	129,022	0.03%
2021/06/11	233	20.54	164	20.63	20.20	69	128,197	0.05%	大買/大賣/
2021/06/10	52	20.16	69	20.33	20.70	-17	127,350	-0.01%
2021/06/09	135.6	20.93	89	20.31	20.35	46.6	125,152	0.04%	大買/
2021/06/08	165	21.34	126	21.39	21.45	39	123,106	0.03%	大買/大賣/
2021/06/07	189	21.13	214	21.29	20.35	-25	119,378	-0.02%	大買/大賣/
2021/06/04	182.5	21.75	161.4	21.69	21.50	21.1	114,946	0.02%	大買/大賣/
2021/06/03	40	20.05	78.5	20.04	20.05	-38.5	105,016	-0.04%
2021/06/02	82	18.02	83	18.07	18.25	-1	104,032	0.00%
2021/06/01	59	17.45	49	17.82	18.00	10	102,455	0.01%
2021/05/31	33	17.28	10	17.37	17.00	23	101,943	0.02%
2021/05/28	96	17.93	78	17.56	17.40	18	102,212	0.02%
2021/05/27	16	16.74	59	16.91	17.15	-43	101,426	-0.04%
2021/05/26	0	0.00	6	15.40	15.60	-6	103,132	-0.01%
2021/05/25	3	15.25	3	15.45	15.20	0	106,981	0.00%
2021/05/24	17	14.82	115	15.57	15.25	-98	108,044	-0.09%	大賣/
2021/05/21	6	15.08	5	15.15	15.20	1	110,583	0.00%
2021/05/20	11	14.80	10	14.91	14.85	1	111,913	0.00%
2021/05/19	5	14.90	4	14.85	15.30	1	111,530	0.00%
2021/05/18	13	13.57	20	14.23	14.45	-7	110,577	-0.01%
2021/05/17	6.5	13.46	13	13.41	13.15	-6.5	109,777	-0.01%
2021/05/14	18	14.85	18.3	14.52	14.60	-0.3	108,975	0.00%
2021/05/13	19	14.39	25	14.09	14.70	-6	107,947	-0.01%
2021/05/12	123.6	15.31	23	15.61	15.25	100.6	105,731	0.10%	大買/
2021/05/11	16	17.39	51	17.53	16.90	-35	104,281	-0.03%
2021/05/10	24	17.04	104	17.44	17.50	-80	102,378	-0.08%	大賣/
2021/05/07	37	16.17	23	16.08	16.65	14	101,205	0.01%
2021/05/06	32.1	16.84	32	16.29	16.45	0.1	100,146	0.00%
2021/05/05	49.1	16.85	80	16.84	16.80	-30.9	99,234	-0.03%
2021/05/04	91.2	17.08	18	17.48	17.15	73.2	97,487	0.08%
2021/05/03	95	18.10	24	18.51	17.95	71	94,528	0.08%
2021/04/29	41	19.07	10	19.12	18.90	31	93,081	0.03%
2021/04/28	86	19.70	255	19.96	19.45	-169	91,449	-0.18%	大賣/鉅額交易
2021/04/27	30	19.35	179	19.46	19.30	-149	87,792	-0.17%	大賣/鉅額交易
2021/04/26	42	18.71	128	18.73	18.90	-86	85,824	-0.10%	大賣/
2021/04/23	303	19.42	59	18.98	18.70	244	84,547	0.29%	大買/鉅額交易
2021/04/22	159.1	20.32	82.3	20.08	19.30	76.8	81,802	0.09%	大買/
2021/04/21	146	18.56	171	18.65	19.05	-25	74,928	-0.03%	大買/大賣/
2021/04/20	43	17.75	31.1	17.80	17.80	11.9	71,346	0.02%
2021/04/19	95	17.98	38	17.50	18.05	57	70,459	0.08%
2021/04/16	42	17.15	47.6	16.97	17.15	-5.6	67,941	-0.01%
2021/04/15	15	17.21	0	0.00	17.05	15	66,944	0.02%
2021/04/14	78	17.31	29	17.06	17.00	49	66,245	0.07%
2021/04/13	80	17.09	169.3	17.12	17.45	-89.3	62,734	-0.14%	大賣/
2021/04/12	86	16.17	81	16.05	16.20	5	57,680	0.01%
2021/04/09	26	16.08	15	15.82	15.80	11	57,093	0.02%
2021/04/08	2	15.85	41	15.90	15.95	-39	56,070	-0.07%
2021/04/07	17	15.69	0	0.00	15.65	17	55,658	0.03%
2021/04/06	23	15.65	0	0.00	15.60	23	56,202	0.04%
2021/04/01	3	15.75	3	15.70	15.75	0	56,549	0.00%
2021/03/31	1	15.50	6	15.56	15.70	-5	56,273	-0.01%
2021/03/30	51	15.67	5	16.00	15.50	46	56,115	0.08%
2021/03/29	116	16.08	21	15.95	15.90	95	56,481	0.17%	大買/
2021/03/26	2	15.50	21	15.70	15.80	-19	57,154	-0.03%
2021/03/25	5	15.25	7.1	15.29	15.35	-2.1	58,113	0.00%
2021/03/24	18	15.32	27	15.30	15.30	-9	58,920	-0.02%
2021/03/23	11	15.83	11	15.73	15.60	0	58,569	0.00%
2021/03/22	26.5	16.35	22	16.23	16.20	4.5	58,611	0.01%
2021/03/19	5.5	15.79	15	15.78	16.00	-9.5	59,825	-0.02%
2021/03/18	6	15.75	5	15.76	15.70	1	59,692	0.00%
2021/03/17	12	15.78	3	15.87	15.80	9	59,603	0.02%
2021/03/16	9	15.78	12	15.94	15.80	-3	59,039	-0.01%
2021/03/15	0	0.00	12	15.58	15.45	-12	57,676	-0.02%
2021/03/12	8	15.41	17	15.30	15.45	-9	57,626	-0.02%
2021/03/11	7	15.14	6	15.09	15.30	1	57,376	0.00%
2021/03/10	1.1	14.92	6	14.98	14.95	-4.9	57,385	-0.01%
2021/03/09	16.8	15.01	2	15.13	15.35	14.8	57,915	0.03%
2021/03/08	2	14.78	0	0.00	14.65	2	57,848	0.00%
2021/03/05	1	14.80	9	14.93	14.80	-8	57,840	-0.01%
2021/03/04	11	15.11	15	15.12	15.10	-4	61,618	-0.01%
2021/03/03	15	14.99	25	14.95	15.20	-10	61,623	-0.02%
2021/03/02	32	16.16	67	15.73	15.15	-35	61,033	-0.06%
2021/02/26	196	15.94	89	15.86	15.80	107	60,306	0.18%	大買/鉅額交易
2021/02/25	169	15.78	80.7	15.49	15.85	88.3	55,988	0.16%	大買/
2021/02/24	9	14.61	14	15.08	14.55	-5	52,065	-0.01%
2021/02/23	64	14.87	15	14.99	14.80	49	50,809	0.10%
2021/02/22	63	14.27	11.1	14.10	14.35	51.9	48,231	0.11%
2021/02/19	0	0.00	61	13.32	13.40	-61	47,586	-0.13%
2021/02/18	21	13.24	7	13.30	13.30	14	47,991	0.03%
2021/02/17	28	13.10	4	13.20	13.15	24	47,859	0.05%
2021/02/05	17	13.07	2	13.00	12.95	15	47,450	0.03%
2021/02/03	0	0.00	5	12.62	12.60	-5	49,575	-0.01%
2021/02/02	15	12.73	26	12.75	12.65	-11	50,313	-0.02%
2021/02/01	2	12.50	0.1	12.55	12.80	1.9	50,233	0.00%
2021/01/29	1	13.05	7	12.62	12.55	-6	49,937	-0.01%
2021/01/28	0	0.00	10	12.97	12.90	-10	49,578	-0.02%
2021/01/27	20	12.50	12	12.78	12.50	8	48,920	0.02%
2021/01/26	1	12.15	1	12.20	12.15	0	48,187	0.00%
2021/01/22	0	0.00	1	12.20	12.20	-1	48,029	0.00%
2021/01/20	7	11.96	12	12.13	12.10	-5	48,045	-0.01%
2021/01/19	0	0.00	0.4	12.50	12.40	-0.4	47,726	0.00%
2021/01/18	10	12.35	0	0.00	12.50	10	47,855	0.02%
2021/01/15	25	12.15	8	12.31	12.20	17	47,671	0.04%
2021/01/14	20	12.55	0	0.00	12.60	20	47,222	0.04%
2021/01/13	0	0.00	51	12.60	12.60	-51	47,039	-0.11%
2021/01/12	5	12.55	0	0.00	12.55	5	46,947	0.01%
2021/01/11	0	0.00	7	12.81	12.75	-7	46,637	-0.02%
2021/01/08	2	12.78	0	0.00	12.90	2	46,466	0.00%
2021/01/07	9	12.78	13	12.79	12.70	-4	46,276	-0.01%
2021/01/06	2.1	13.05	0	0.00	12.95	2.1	46,001	0.00%
2021/01/05	25	12.98	0	0.00	12.95	25	45,806	0.05%
2021/01/04	10	12.98	0	0.00	13.05	10	45,562	0.02%
2020/12/31	0	0.00	10.9	13.22	13.15	-10.9	44,825	-0.02%
2020/12/30	7	13.21	49	13.42	13.40	-42	44,502	-0.09%
2020/12/29	9	13.49	27	13.48	13.65	-18	44,069	-0.04%
2020/12/28	36	13.24	8	13.27	13.25	28	43,333	0.06%
2020/12/25	0	0.00	3	13.15	13.10	-3	42,666	-0.01%
2020/12/24	5	13.10	115	13.19	13.15	-110	42,330	-0.26%	大賣/鉅額交易
2020/12/23	8	12.71	3	12.45	13.05	5	41,916	0.01%
2020/12/22	23	13.43	5	13.45	13.15	18	40,480	0.04%
2020/12/21	23	14.13	5	14.22	14.10	18	38,980	0.05%
2020/12/18	146	13.95	27	14.02	13.90	119	37,616	0.32%	大買/鉅額交易
2020/12/17	27.1	13.88	0	0.00	13.85	27.1	36,486	0.07%
2020/12/16	12	14.03	12	14.01	13.85	0	36,077	0.00%
2020/12/15	36	13.80	3	13.83	13.70	33	35,193	0.09%
2020/12/14	3	13.45	4	13.48	13.40	-1	31,911	0.00%
2020/12/11	6	13.32	1	13.40	13.15	5	31,245	0.02%
2020/12/10	0	0.00	10	13.40	13.45	-10	30,798	-0.03%
2020/12/09	10	13.45	10	13.45	13.40	0	30,630	0.00%
2020/12/08	7	13.36	0	0.00	13.30	7	30,470	0.02%
2020/12/07	2	13.28	0	0.00	13.25	2	30,268	0.01%
2020/12/04	2	13.30	12	13.32	13.30	-10	29,885	-0.03%
2020/12/03	5.1	13.55	7	13.51	13.50	-1.9	29,943	-0.01%
2020/12/02	24	13.37	29	13.23	13.30	-5	29,508	-0.02%
2020/12/01	10	13.00	0	0.00	12.95	10	28,418	0.04%
2020/11/30	7	12.83	25	12.93	12.65	-18	28,079	-0.06%
2020/11/27	20	13.00	0	0.00	12.90	20	23,704	0.08%
2020/11/26	26	13.26	21	13.22	13.25	5	22,868	0.02%
2020/11/25	20	13.16	15	13.29	13.25	5	22,762	0.02%
2020/11/24	8	12.73	4	12.68	12.70	4	21,069	0.02%
2020/11/23	1	12.55	1	12.50	12.60	0	20,561	0.00%
2020/11/20	5	12.56	9	12.60	12.60	-4	20,404	-0.02%
2020/11/19	15	12.47	17.1	12.60	12.60	-2.1	20,610	-0.01%
2020/11/18	3	12.43	6	12.38	12.40	-3	20,009	-0.01%
2020/11/17	13	12.05	6	12.09	12.10	7	18,892	0.04%
2020/11/13	0	0.00	32	11.89	11.85	-32	18,236	-0.18%
2020/11/12	0	0.00	1	12.00	11.90	-1	18,149	-0.01%
2020/11/11	12	11.94	103	11.80	12.10	-91	17,963	-0.51%	大賣/
2020/11/10	0	0.00	4	12.15	12.15	-4	15,759	-0.03%
2020/11/09	0	0.00	6	11.09	11.05	-6	14,995	-0.04%
2020/11/05	2	11.03	0	0.00	11.00	2	15,011	0.01%
2020/11/04	5	11.12	0	0.00	11.10	5	15,357	0.03%
2020/10/28	0	0.00	0.3	11.00	11.00	-0.3	15,790	0.00%
2020/10/27	0	0.00	2	11.00	11.05	-2	15,691	-0.01%
2020/10/20	2	10.70	0	0.00	10.70	2	15,531	0.01%
2020/10/14	1	10.70	0	0.00	10.70	1	15,513	0.01%
2020/10/08	41	10.80	1	10.75	10.75	40	15,586	0.26%
2020/10/05	1	10.80	0	0.00	10.75	1	15,813	0.01%
2020/09/28	1	10.80	0	0.00	10.95	1	16,559	0.01%
2020/09/24	3	10.68	4	10.68	10.65	-1	16,575	-0.01%
2020/09/22	0	0.00	20	11.00	10.95	-20	16,360	-0.12%
2020/09/10	10	11.73	0	0.00	11.55	10	16,514	0.06%
2020/09/08	5	11.80	75	11.83	11.85	-70	16,573	-0.42%
2020/09/07	41	11.64	10	11.70	11.65	31	16,268	0.19%
2020/09/04	0	0.00	3	11.50	11.50	-3	16,082	-0.02%
2020/09/03	2	11.40	117	11.36	11.40	-115	16,125	-0.71%	大賣/鉅額交易
2020/09/02	9	11.43	2	11.45	11.45	7	16,105	0.04%
2020/09/01	6	11.50	1	11.45	11.50	5	16,581	0.03%
2020/08/31	116	11.55	4	11.38	11.50	112	17,715	0.63%	大買/鉅額交易
2020/08/28	8	11.44	4	11.30	11.45	4	17,340	0.02%
2020/08/27	4	11.30	1	11.30	11.30	3	17,286	0.02%
2020/08/26	1	11.45	5	11.45	11.50	-4	17,307	-0.02%
2020/08/25	0	0.00	5	11.40	11.40	-5	17,306	-0.03%
2020/08/24	12	11.06	10	11.10	11.10	2	17,370	0.01%
2020/08/21	0	0.00	10	11.08	11.15	-10	17,617	-0.06%
2020/08/20	11	10.86	1	10.85	10.85	10	18,014	0.06%
2020/08/19	1	11.30	21	11.17	11.10	-20	17,946	-0.11%
2020/08/18	1	11.30	3.1	11.30	11.30	-2.1	17,915	-0.01%
2020/08/17	1	11.20	13	11.42	11.45	-12	17,922	-0.07%
2020/08/14	3	11.20	12	11.20	11.20	-9	17,749	-0.05%
2020/08/13	65	11.15	0	0.00	11.10	65	18,026	0.36%
2020/08/12	5	11.00	1	11.10	11.10	4	18,293	0.02%
2020/08/11	11	11.09	0	0.00	10.95	11	18,343	0.06%
2020/08/10	7	11.06	1	11.10	11.10	6	18,415	0.03%
2020/08/07	1	10.70	8	11.08	10.70	-7	18,207	-0.04%
2020/08/05	3	10.48	0	0.00	10.45	3	18,017	0.02%
2020/08/04	6	10.40	0	0.00	10.45	6	18,283	0.03%
2020/07/28	1	10.35	10	10.35	10.30	-9	19,144	-0.05%
2020/07/27	53	10.75	0	0.00	10.70	53	19,766	0.27%
2020/07/23	1	11.10	0	0.00	11.10	1	21,578	0.00%
2020/07/22	0	0.00	2	11.20	11.15	-2	21,726	-0.01%
2020/07/14	0	0.00	2	11.15	11.10	-2	22,691	-0.01%
2020/07/13	6	11.15	3	11.15	11.20	3	22,870	0.01%
2020/07/09	2	11.45	10	11.45	11.25	-8	23,327	-0.03%
2020/07/08	55	11.68	6	11.80	11.55	49	23,283	0.21%
2020/07/07	2	11.45	5	11.32	11.70	-3	23,275	-0.01%
2020/07/06	1	11.25	3	11.30	11.30	-2	23,849	-0.01%
2020/07/03	0	0.00	0.2	11.25	11.25	-0.2	24,197	0.00%
2020/07/02	3	11.25	5	11.30	11.25	-2	24,335	-0.01%
2020/07/01	4	11.21	5	11.28	11.30	-1	24,565	0.00%
2020/06/30	0	0.00	0.3	11.25	11.20	-0.3	24,631	0.00%
2020/06/29	6	11.23	0	0.00	11.15	6	24,826	0.02%
2020/06/23	1	11.20	0	0.00	11.25	1	25,309	0.00%
2020/06/19	2	11.35	0	0.00	11.30	2	26,292	0.01%
2020/06/18	0	0.00	41	11.40	11.35	-41	26,768	-0.15%
2020/06/17	0	0.00	0.1	11.50	11.50	-0.1	27,015	0.00%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	7	11.31	0	0.00	11.25	7	27,906	0.03%
2020/06/12	6	11.48	10	11.30	11.50	-4	28,417	-0.01%
2020/06/11	20	11.92	80	11.91	11.80	-60	28,616	-0.21%
2020/06/10	2	12.15	2	12.10	12.20	0	28,418	0.00%
2020/06/09	5	12.20	9.7	12.17	12.20	-4.7	28,646	-0.02%
2020/06/08	18	12.21	1	12.25	12.30	17	28,746	0.06%
2020/06/05	15	12.09	79	12.08	12.10	-64	28,330	-0.23%
2020/06/04	5	11.45	17	11.41	11.40	-12	27,321	-0.04%
2020/06/03	10	11.15	0	0.00	11.25	10	27,186	0.04%
2020/06/01	13	11.10	0	0.00	11.10	13	27,092	0.05%
2020/05/29	7	11.00	0	0.00	11.00	7	27,095	0.03%
2020/05/28	46	11.33	1	11.55	11.25	45	26,715	0.17%
2020/05/27	28	11.36	11	11.25	11.40	17	26,748	0.06%
2020/05/26	6	11.15	2	11.20	11.20	4	26,544	0.02%
2020/05/25	1	11.00	0	0.00	11.15	1	26,456	0.00%
2020/05/22	2	11.00	0	0.00	11.00	2	26,397	0.01%
2020/05/21	21	11.11	0	0.00	11.25	21	26,403	0.08%
2020/05/20	0	0.00	5	11.15	11.05	-5	26,256	-0.02%
2020/05/19	14	11.18	11	11.20	11.10	3	25,860	0.01%
2020/05/15	12	10.85	18.8	10.95	10.80	-6.8	25,474	-0.03%
2020/05/14	1	11.00	10	11.00	11.00	-9	25,376	-0.04%
2020/05/12	6	11.19	0	0.00	11.10	6	25,488	0.02%
2020/05/11	20	11.30	0	0.00	11.30	20	25,419	0.08%
2020/05/08	15	10.93	0	0.00	10.95	15	25,115	0.06%
2020/05/07	5	10.80	16	10.95	10.90	-11	25,018	-0.04%
2020/05/06	7	10.86	0	0.00	10.80	7	25,002	0.03%
2020/05/05	1	11.05	4	11.00	11.05	-3	24,974	-0.01%
2020/05/04	5	10.65	0	0.00	11.15	5	24,832	0.02%
2020/04/30	66	11.58	15	11.55	11.50	51	24,594	0.21%
2020/04/29	15	11.26	10	11.40	11.30	5	24,074	0.02%
2020/04/28	6	10.65	4.4	10.55	10.55	1.6	22,937	0.01%
2020/04/27	2	10.05	11	10.19	10.15	-9	22,923	-0.04%
2020/04/23	52	10.05	50	10.00	10.00	2	22,560	0.01%
2020/04/22	11	9.97	10	9.72	10.00	1	22,471	0.00%
2020/04/21	2	10.05	6	10.05	10.00	-4	22,493	-0.02%
2020/04/20	2	10.05	0	0.00	10.20	2	22,493	0.01%
2020/04/17	7	10.47	11	10.45	10.30	-4	22,437	-0.02%
2020/04/16	5	10.40	25	10.30	10.40	-20	22,086	-0.09%
2020/04/15	8	10.56	8	10.63	10.65	0	21,916	0.00%
2020/04/14	32	10.25	5	10.15	10.25	27	21,494	0.13%
2020/04/13	2	10.10	2	10.23	10.15	0	21,246	0.00%
2020/04/10	0	0.00	10	10.07	10.25	-10	21,104	-0.05%
2020/04/09	48	10.36	4	10.40	10.35	44	20,725	0.21%
2020/04/08	15	9.36	15	9.38	9.52	0	19,722	0.00%
2020/04/07	6	9.08	23	9.10	9.07	-17	19,246	-0.09%
2020/04/06	5	8.83	10	8.92	9.02	-5	19,005	-0.03%
2020/04/01	5	8.96	9	8.95	9.04	-4	18,715	-0.02%
2020/03/31	4	8.95	15	9.06	8.89	-11	18,567	-0.06%
2020/03/30	22	8.88	10	9.11	9.00	12	18,261	0.07%
2020/03/25	1	9.25	5.5	9.21	9.26	-4.5	17,413	-0.03%
2020/03/24	10	8.75	22	8.46	8.63	-12	16,655	-0.07%
2020/03/23	5	8.17	110	7.77	8.10	-105	16,114	-0.65%	大賣/鉅額交易
2020/03/20	132	8.00	0	0.00	7.91	132	15,830	0.83%	大買/鉅額交易
2020/03/19	20	7.75	0	0.00	7.70	20	15,104	0.13%
2020/03/18	10	8.62	3	8.70	8.55	7	14,442	0.05%
2020/03/17	2	9.46	1	9.45	9.45	1	13,649	0.01%
2020/03/16	7	10.22	8	10.29	10.05	-1	13,257	-0.01%
2020/03/13	10	10.45	1	10.40	10.75	9	12,898	0.07%
2020/03/12	7	11.35	0	0.00	11.30	7	12,383	0.06%
2020/03/11	0	0.00	37	11.90	11.70	-37	11,970	-0.31%
2020/03/10	2	11.55	5	11.50	11.70	-3	11,748	-0.03%
2020/03/09	7	11.58	0	0.00	11.50	7	11,531	0.06%
2020/03/06	4	11.85	2	11.90	11.75	2	11,267	0.02%
2020/03/05	5	12.08	0	0.00	12.05	5	11,012	0.05%
2020/03/04	0	0.00	2	11.60	11.85	-2	10,835	-0.02%
2020/03/02	5	11.69	0	0.00	11.60	5	10,441	0.05%
2020/02/26	0	0.00	22.2	12.06	12.10	-22.2	10,067	-0.22%
2020/02/24	3	12.08	0	0.00	12.10	3	9,943	0.03%
2020/02/20	0	0.00	2.2	12.55	12.55	-2.2	9,776	-0.02%
2020/02/19	0	0.00	1	12.65	12.65	-1	9,724	-0.01%
2020/02/17	0	0.00	100	12.35	12.30	-100	9,558	-1.05%
2020/02/14	20	12.50	0	0.00	12.50	20	9,517	0.21%
2020/02/12	2	12.30	4	12.40	12.40	-2	9,203	-0.02%
2020/02/11	0	0.00	0.9	12.25	12.25	-0.9	9,093	-0.01%
2020/02/10	10	12.15	0	0.00	12.15	10	9,034	0.11%
2020/02/07	38	12.35	13.1	12.28	12.25	24.9	8,901	0.28%
2020/02/06	62.9	12.42	5	12.45	12.50	57.9	8,858	0.65%
2020/02/05	40	12.20	2	12.20	12.20	38	8,620	0.44%
2020/02/04	5	11.85	0	0.00	12.10	5	8,492	0.06%
2020/02/03	0.5	12.00	0	0.00	11.85	0.5	8,284	0.01%
2020/01/31	8	12.23	0	0.00	12.20	8	7,924	0.10%
2020/01/30	14	12.39	2	12.25	12.25	12	7,677	0.16%
2020/01/17	0	0.00	4	13.60	13.60	-4	6,950	-0.06%
2020/01/15	2	13.53	0	0.00	13.50	2	7,037	0.03%
2020/01/14	5	13.55	0	0.00	13.60	5	6,817	0.07%
2020/01/13	1	13.65	0	0.00	13.70	1	6,622	0.02%
2020/01/10	5	13.85	0	0.00	13.85	5	6,564	0.08%
2019/12/27	3	13.80	0	0.00	13.80	3	6,743	0.04%
2019/12/26	0.1	13.80	0	0.00	13.80	0.1	6,758	0.00%
2019/12/25	1	13.80	1	13.80	13.80	0	6,794	0.00%
2019/12/20	7	13.74	0	0.00	13.70	7	6,798	0.10%
2019/12/03	1	13.90	0	0.00	14.00	1	7,210	0.01%
2019/11/26	2	13.85	0	0.00	13.80	2	8,023	0.02%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/12	0	0.00	2	14.40	14.45	-2	8,272	-0.02%
2019/11/05	0	0.00	1	14.30	14.30	-1	8,921	-0.01%
2019/10/24	0	0.00	2	14.35	14.35	-2	9,850	-0.02%
2019/10/18	0	0.00	1	14.25	14.20	-1	10,078	-0.01%
2019/10/16	0	0.00	2	14.10	14.10	-2	10,112	-0.02%
2019/10/09	4	13.80	0	0.00	13.75	4	10,033	0.04%
2019/09/27	5	13.65	0	0.00	13.65	5	10,935	0.05%
2019/09/16	0	0.00	2	13.70	13.85	-2	14,139	-0.01%
2019/09/12	1	13.85	0	0.00	13.80	1	14,334	0.01%
2019/09/11	0	0.00	1	13.75	13.80	-1	14,361	-0.01%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	2	13.75	0	0.00	13.60	2	14,343	0.01%
2019/09/06	4	13.75	30	13.75	13.75	-26	14,317	-0.18%
2019/09/05	1	13.55	3	13.80	13.75	-2	14,204	-0.01%
2019/09/04	1	14.05	1	14.15	14.25	0	13,617	0.00%
2019/09/03	1	14.15	0	0.00	14.10	1	13,267	0.01%
2019/08/29	1	14.05	0	0.00	14.05	1	13,188	0.01%
2019/08/27	3	13.90	0	0.00	13.80	3	13,294	0.02%
2019/08/22	0	0.00	3.9	14.10	14.10	-3.9	13,120	-0.03%
2019/08/16	4	13.95	4	13.95	14.20	0	13,133	0.00%
2019/08/13	2	13.93	4	13.90	13.85	-2	13,037	-0.02%
2019/08/12	5	13.88	0	0.00	14.15	5	12,929	0.04%
2019/08/08	2	13.75	0	0.00	13.70	2	12,716	0.02%
2019/08/07	0.8	13.90	0	0.00	13.80	0.8	12,579	0.01%
2019/08/06	0	0.00	3	13.80	13.85	-3	12,548	-0.02%
2019/08/01	23	14.49	0	0.00	14.40	23	12,213	0.19%
2019/07/29	9	14.64	0	0.00	14.60	9	12,109	0.07%
2019/07/26	1	14.55	0	0.00	14.55	1	12,082	0.01%
2019/07/25	4	14.63	0	0.00	14.60	4	12,022	0.03%
2019/07/24	3	14.77	0	0.00	14.70	3	11,913	0.03%
2019/07/23	2	14.70	0	0.00	14.70	2	11,890	0.02%
2019/07/18	1	14.75	0	0.00	14.80	1	11,535	0.01%
2019/07/16	1	14.85	0.3	14.85	14.85	0.7	11,534	0.01%
2019/07/15	0	0.00	9	14.91	14.90	-9	11,415	-0.08%
2019/07/12	0	0.00	20	15.05	15.05	-20	11,560	-0.17%
2019/07/11	1	14.95	1	14.95	15.00	0	11,623	0.00%
2019/07/10	3	14.85	0	0.00	14.95	3	11,648	0.03%
2019/07/09	1	14.90	0	0.00	14.95	1	11,816	0.01%
2019/07/08	4	14.91	0	0.00	14.90	4	12,107	0.03%
2019/07/05	1	14.85	0	0.00	14.85	1	11,915	0.01%
2019/07/03	5	14.85	50	14.90	14.95	-45	11,763	-0.38%
2019/07/02	1	14.95	0	0.00	14.95	1	11,710	0.01%
2019/07/01	8	14.92	0	0.00	14.90	8	11,784	0.07%
2019/06/28	8	14.98	0	0.00	14.95	8	11,592	0.07%
2019/06/27	25	15.05	7	15.00	15.00	18	11,401	0.16%
2019/06/26	3	15.00	0	0.00	15.05	3	11,222	0.03%
2019/06/25	3	15.05	1	15.00	15.05	2	11,209	0.02%
2019/06/24	2	14.80	140	14.80	14.85	-138	10,705	-1.29%	大賣/鉅額交易
2019/06/21	20	15.15	0	0.00	15.00	20	10,147	0.20%
2019/06/19	0	0.00	20	15.20	15.35	-20	9,322	-0.21%
2019/06/17	0	0.00	17	15.10	15.00	-17	9,443	-0.18%
2019/06/14	20	15.15	0	0.00	15.10	20	9,415	0.21%
2019/06/12	0	0.00	1	15.40	15.35	-1	9,360	-0.01%
2019/06/10	40	15.20	0	0.00	15.20	40	9,456	0.42%
2019/05/10	20	14.83	0	0.00	14.80	20	10,583	0.19%
2019/05/09	10	14.90	0	0.00	14.90	10	10,735	0.09%
2019/05/08	1	15.00	0	0.00	15.05	1	11,704	0.01%
2019/05/07	0	0.00	2.9	15.05	15.15	-2.9	11,697	-0.02%
2019/05/03	0	0.00	2	15.30	15.30	-2	11,816	-0.02%
2019/04/22	0	0.00	5	15.25	15.25	-5	12,698	-0.04%
2019/04/19	0	0.00	0.3	15.35	15.40	-0.3	12,795	0.00%
2019/04/18	25	15.40	0	0.00	15.35	25	12,863	0.19%
2019/04/16	0	0.00	13	15.75	15.70	-13	12,625	-0.10%
2019/04/12	0	0.00	10.9	15.50	15.65	-10.9	12,112	-0.09%
2019/04/11	0	0.00	13	15.34	15.40	-13	11,843	-0.11%
2019/04/08	20	15.45	10	15.35	15.45	10	11,830	0.08%
2019/04/01	4	15.11	0	0.00	15.05	4	11,637	0.03%
2019/03/28	1	14.80	10	15.00	15.00	-9	11,903	-0.08%
2019/03/27	0	0.00	10	15.00	14.95	-10	11,835	-0.08%
2019/03/25	60	15.18	3	15.13	15.25	57	12,304	0.46%
2019/03/22	40	15.15	0	0.00	15.20	40	12,583	0.32%
2019/03/21	30	15.18	10	15.30	15.30	20	12,589	0.16%
2019/03/20	0	0.00	9	15.13	15.25	-9	12,643	-0.07%
2019/03/14	0	0.00	12	15.20	15.25	-12	12,645	-0.09%
2019/03/13	2	15.30	0	0.00	15.35	2	12,726	0.02%
2019/03/06	0	0.00	1	15.40	15.35	-1	14,066	-0.01%
2019/03/04	1	15.55	0	0.00	15.55	1	15,709	0.01%
2019/02/27	0	0.00	2	15.30	15.45	-2	15,633	-0.01%
2019/02/26	1	15.15	0	0.00	15.10	1	14,980	0.01%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/20	10	14.95	0	0.00	15.00	10	14,744	0.07%
2019/02/19	0.1	14.95	0	0.00	14.95	0.1	14,643	0.00%
2019/02/14	1	14.85	0	0.00	14.80	1	14,734	0.01%
2019/02/12	1	14.85	0	0.00	14.95	1	14,448	0.01%
2019/02/11	0	0.00	20	15.06	15.00	-20	14,406	-0.14%
2019/01/29	0	0.00	9	14.79	15.00	-9	13,868	-0.06%
2019/01/23	1	14.70	0.3	14.70	14.65	0.7	12,543	0.01%
2018/12/27	0	0.00	1	15.90	15.95	-1	11,164	-0.01%
2018/12/26	1	15.95	1	16.00	15.80	0	11,141	0.00%
2018/12/22	1	15.80	2	16.05	16.05	-1	10,965	-0.01%
2018/12/21	0	0.00	10	15.80	15.85	-10	10,756	-0.09%
2018/12/20	4	16.10	9.7	15.97	16.00	-5.7	10,561	-0.05%
2018/12/19	0	0.00	1	16.10	16.00	-1	10,409	-0.01%
2018/12/18	9	15.89	9	15.70	15.65	0	9,977	0.00%
2018/12/17	2	15.90	1.1	15.93	15.85	0.9	9,825	0.01%
2018/12/06	0	0.00	35	15.29	15.45	-35	9,098	-0.38%
2018/12/04	10	15.80	23	15.80	15.75	-13	9,136	-0.14%
2018/12/03	10	15.95	0	15.90	15.95	10	9,016	0.11%
2018/11/30	0	0.00	10	16.10	16.10	-10	8,769	-0.11%
2018/11/29	20	16.18	1	16.35	16.15	19	8,586	0.22%
2018/11/28	18	16.37	31	16.19	16.05	-13	7,939	-0.16%
2018/11/27	0	0.00	1	15.20	15.30	-1	6,495	-0.02%
2018/11/26	0	0.00	7	15.05	14.95	-7	6,162	-0.11%
2018/11/22	1	14.70	0	0.00	14.70	1	6,112	0.02%
2018/11/21	1	14.80	20	14.70	14.85	-19	6,184	-0.31%
2018/11/16	0	0.00	72	14.75	14.75	-72	6,302	-1.14%
2018/11/12	2	14.55	0	0.00	14.60	2	6,417	0.03%
2018/11/08	0	0.00	100	14.50	14.50	-100	6,450	-1.55%
2018/10/22	100	14.10	0	0.00	14.10	100	6,081	1.64%
2018/10/12	20	13.65	0	0.00	14.05	20	5,947	0.34%
2018/10/05	1	14.40	50	14.30	14.45	-49	5,705	-0.86%
2018/10/03	0	0.00	5	14.58	14.65	-5	5,602	-0.09%
2018/10/02	4	14.55	0	0.00	14.50	4	5,587	0.07%
2018/10/01	0	0.00	2	14.85	14.75	-2	5,439	-0.04%
2018/09/28	0	0.00	1	14.80	14.85	-1	5,467	-0.02%
2018/09/26	2	14.75	0	0.00	14.75	2	5,393	0.04%
2018/09/25	50	14.75	0	0.00	14.75	50	5,391	0.93%
2018/09/21	30	14.80	0	0.00	14.80	30	5,366	0.56%
2018/09/20	20	14.75	0	0.00	14.75	20	5,299	0.38%
2018/09/18	4	14.70	0	0.00	14.70	4	5,382	0.07%
2018/09/14	1	14.60	0	0.00	14.65	1	5,376	0.02%
2018/09/12	5	14.50	40	14.60	14.55	-35	5,410	-0.65%
2018/09/11	0	0.00	2	14.55	14.60	-2	5,357	-0.04%
2018/09/10	42	15.10	1	15.35	15.10	41	5,272	0.78%
2018/09/07	0	0.00	1	15.20	15.25	-1	5,078	-0.02%
2018/09/05	1	15.50	90	15.55	15.45	-89	4,838	-1.84%
2018/09/04	1	15.60	0	0.00	15.65	1	4,736	0.02%
2018/08/30	0	0.00	2	15.80	15.55	-2	4,759	-0.04%
2018/08/28	0	0.00	19	15.45	15.60	-19	4,693	-0.40%
2018/08/24	19	15.40	0	0.00	15.30	19	4,655	0.41%
2018/08/22	0	0.00	17	15.25	15.50	-17	4,560	-0.37%
2018/08/15	0	0.00	1	15.15	15.10	-1	4,156	-0.02%
2018/08/09	5	14.85	0	0.00	14.85	5	4,023	0.12%
2018/08/07	10	15.10	1	15.15	15.15	9	4,028	0.22%
2018/08/01	30	15.05	0	0.00	15.05	30	4,070	0.74%
2018/07/27	20	14.99	0	0.00	15.05	20	4,137	0.48%
2018/07/24	35	14.90	0	0.00	15.00	35	4,533	0.77%
2018/07/19	5	15.00	1	15.05	15.00	4	4,705	0.08%
2018/07/11	1	14.70	0	0.00	14.70	1	4,812	0.02%
2018/06/27	9	14.72	0	0.00	14.65	9	5,311	0.17%
2018/06/25	1	15.00	0	0.00	15.00	1	5,260	0.02%
2018/06/22	1	15.15	0	0.00	15.00	1	5,290	0.02%
2018/06/21	0	0.00	1	15.25	15.25	-1	5,277	-0.02%
2018/06/15	1	15.05	0	0.00	15.10	1	5,348	0.02%
2018/06/14	1	15.05	0.1	15.05	15.05	0.9	5,327	0.02%
2018/06/13	1	15.15	0	0.00	15.20	1	5,329	0.02%
2018/06/11	1	15.20	4	15.25	15.30	-3	5,379	-0.06%
2018/06/08	1	15.20	0	0.00	15.25	1	5,391	0.02%
2018/06/05	0	0.00	2	15.05	15.05	-2	5,296	-0.04%
2018/06/01	0	0.00	3	15.05	15.15	-3	5,269	-0.06%
2018/05/31	0	0.00	2	15.00	15.15	-2	5,262	-0.04%
2018/05/30	1	14.95	0	0.00	15.00	1	5,219	0.02%
2018/05/29	0	0.00	3	15.00	15.05	-3	5,222	-0.06%
2018/05/28	4	15.00	0	0.00	15.00	4	5,287	0.08%
2018/05/25	2	14.90	0	0.00	14.95	2	5,332	0.04%
2018/05/21	0	0.00	2	15.05	15.15	-2	5,472	-0.04%
2018/05/18	1	15.05	0	0.00	15.10	1	5,486	0.02%
2018/05/17	0	0.00	8	15.00	14.95	-8	5,574	-0.14%
2018/05/15	0.1	15.00	0	0.00	15.05	0.1	5,729	0.00%
2018/05/14	4	14.96	0	0.00	14.95	4	6,086	0.07%
2018/05/03	0	0.00	5	15.55	15.45	-5	6,280	-0.08%
2018/05/02	0	0.00	8	15.60	15.60	-8	6,306	-0.13%
2018/04/30	0	0.00	4	15.88	15.95	-4	6,262	-0.06%
2018/04/27	0	0.00	20	15.40	15.50	-20	6,055	-0.33%
2018/04/26	1	15.35	0	0.00	15.30	1	6,109	0.02%
2018/04/25	0	0.00	1	15.10	15.20	-1	6,146	-0.02%
2018/04/19	0	0.00	7	15.45	15.40	-7	6,428	-0.11%
2018/04/18	1	15.40	0	0.00	15.40	1	6,493	0.02%
2018/04/17	0	0.00	10	15.35	15.15	-10	6,576	-0.15%
2018/04/13	0	0.00	2	15.40	15.35	-2	6,705	-0.03%
2018/04/12	0	0.00	0.6	15.20	15.30	-0.6	6,686	-0.01%
2018/04/10	0	0.00	3	15.18	15.25	-3	6,934	-0.04%
2018/04/09	0	0.00	1	15.15	15.15	-1	6,979	-0.01%
2018/04/03	1	14.90	0	0.00	14.95	1	7,285	0.01%
2018/03/30	0	0.00	1	14.95	14.90	-1	7,392	-0.01%
2018/03/27	1	15.05	0	0.00	15.00	1	7,565	0.01%
2018/03/23	1	14.75	0	0.00	14.75	1	7,709	0.01%
2018/03/22	4	14.95	1	15.00	14.95	3	7,701	0.04%
2018/03/21	1	14.95	0	0.00	14.95	1	7,761	0.01%
2018/03/13	5	15.05	0	0.00	15.05	5	8,191	0.06%
2018/02/23	1	15.05	0	0.00	14.95	1	8,867	0.01%
2018/02/22	0	0.00	2	15.05	15.10	-2	8,894	-0.02%
2018/02/12	2	14.80	0	0.00	14.75	2	8,945	0.02%
2018/02/09	6	14.68	0	0.00	14.75	6	8,946	0.07%
2018/02/07	0	0.00	2	14.90	14.85	-2	8,928	-0.02%
2018/02/06	2	14.55	0	0.00	14.55	2	8,850	0.02%
2018/02/01	0	0.00	2	15.60	15.60	-2	8,705	-0.02%
2018/01/31	0	0.00	0.3	15.45	15.45	-0.3	8,696	0.00%
2018/01/30	10	15.55	0	0.00	15.55	10	8,979	0.11%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/23	2	15.65	0	0.00	15.70	2	8,880	0.02%
2018/01/22	1	15.70	0.2	15.70	15.75	0.8	8,839	0.01%
2018/01/18	0	0.00	2	16.10	16.10	-2	8,673	-0.02%
2018/01/17	1	16.20	0	0.00	16.10	1	8,622	0.01%
2018/01/16	0	0.00	0	15.85	15.90	0	8,735	0.00%
2018/01/15	2	15.90	0	0.00	15.95	2	8,751	0.02%
2018/01/12	2	16.15	0	0.00	16.05	2	8,727	0.02%
2018/01/10	3	16.03	0	0.00	16.05	3	8,649	0.03%
2018/01/08	3	16.05	0.1	16.00	16.05	2.9	8,448	0.03%
2018/01/05	2	16.25	3	16.20	16.20	-1	8,362	-0.01%
2018/01/04	2	16.00	0	0.00	16.00	2	8,191	0.02%
2018/01/03	0	0.00	13	15.95	16.05	-13	8,123	-0.16%
2018/01/02	1	16.25	20	16.00	15.95	-19	7,988	-0.24%