長榮航 (2618)-凱基-汐止券商分點個股進出

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
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2435人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－凱基-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	70	35.35	101.1	35.84	36.65	-31.1	69,521	-0.04%	大賣/
2024/04/25	45	34.68	53.2	34.93	34.35	-8.2	64,173	-0.01%
2024/04/24	39	34.61	63	34.52	34.55	-24	60,340	-0.04%
2024/04/23	7	32.15	15	32.56	32.60	-8	54,767	-0.01%
2024/04/22	8	31.93	22	31.77	31.60	-14	52,771	-0.03%
2024/04/19	18	31.24	0	0.00	31.10	18	51,692	0.03%
2024/04/18	1	31.90	5	31.60	31.50	-4	51,204	-0.01%
2024/04/17	5	31.09	3	31.10	31.00	2	51,019	0.00%
2024/04/16	33	31.10	4	31.15	31.00	29	51,251	0.06%
2024/04/15	11	31.70	0	0.00	31.70	11	50,714	0.02%
2024/04/12	15	32.31	0	0.00	32.30	15	50,535	0.03%
2024/04/11	14	32.40	17	32.62	32.70	-3	51,146	-0.01%
2024/04/10	9	31.66	1	31.75	31.70	8	50,017	0.02%
2024/04/09	2	31.60	18	31.89	31.85	-16	51,488	-0.03%
2024/04/08	7	31.21	0	0.00	31.15	7	55,358	0.01%
2024/04/03	12	31.59	0	0.00	31.40	12	55,352	0.02%
2024/04/02	4	32.05	5	32.00	31.95	-1	55,172	0.00%
2024/04/01	10	32.27	212	32.40	32.35	-202	55,309	-0.37%	大賣/鉅額交易
2024/03/29	3	31.77	3	31.78	31.95	0	54,782	0.00%
2024/03/28	3	31.68	1	31.80	31.60	2	55,315	0.00%
2024/03/26	3	31.10	6	31.15	30.95	-3	56,274	-0.01%
2024/03/25	4	31.54	3	31.45	31.40	1	56,413	0.00%
2024/03/22	4	31.38	7	31.31	31.35	-3	57,499	-0.01%
2024/03/21	9	31.07	0	0.00	31.15	9	58,716	0.02%
2024/03/20	3	31.20	14	31.15	31.05	-11	58,705	-0.02%
2024/03/18	7.6	31.27	0	0.00	31.20	7.6	58,848	0.01%
2024/03/15	7.2	31.42	10	31.35	31.35	-2.9	59,222	0.00%
2024/03/14	92	32.03	97	32.52	31.85	-5	59,051	-0.01%
2024/03/13	1	32.55	3	32.62	32.60	-2	58,765	0.00%
2024/03/12	1	32.50	15	32.42	32.65	-14	59,807	-0.02%
2024/03/11	16	31.84	2	31.95	31.90	14	58,960	0.02%
2024/03/08	15	31.75	27	31.90	32.05	-12	58,766	-0.02%
2024/03/07	3	31.25	2	31.33	31.25	1	58,266	0.00%
2024/03/05	0	0.00	0	31.30	31.25	0	59,067	0.00%
2024/03/04	34	31.00	2	30.95	31.10	32	59,580	0.05%
2024/02/29	5	31.45	0	0.00	31.45	5	60,698	0.01%
2024/02/26	1	30.75	0.2	30.95	31.05	0.9	62,874	0.00%
2024/02/23	6	30.85	0	0.00	30.80	6	63,945	0.01%
2024/02/22	1	31.25	5	31.26	31.20	-4	64,466	-0.01%
2024/02/21	0	0.00	9	31.50	31.45	-9	65,910	-0.01%
2024/02/20	0	0.00	7	31.33	31.40	-7	68,022	-0.01%
2024/02/19	3	31.50	3	31.47	31.50	0	72,345	0.00%
2024/02/16	0	0.00	9	31.48	31.55	-9	73,630	-0.01%
2024/02/15	8	31.30	19	31.38	31.35	-11	74,006	-0.01%
2024/02/05	22	32.13	15	32.17	32.25	7	74,070	0.01%
2024/02/02	4	31.98	4	31.95	31.90	0	73,920	0.00%
2024/02/01	11	32.00	0.4	31.95	32.05	10.6	74,481	0.01%
2024/01/31	5.2	31.45	0	0.00	31.60	5.2	75,321	0.01%
2024/01/30	7	31.73	6	31.63	31.70	1	75,716	0.00%
2024/01/29	243	31.93	45.4	31.94	31.90	197.6	76,658	0.26%	大買/鉅額交易
2024/01/26	3	30.37	19	30.39	30.40	-16	76,637	-0.02%
2024/01/25	2	30.83	0	0.00	30.75	2	77,227	0.00%
2024/01/23	12.4	30.46	6.1	30.47	30.50	6.2	78,079	0.01%
2024/01/22	21.2	30.70	3	30.72	30.55	18.2	77,571	0.02%
2024/01/19	22	31.21	0	0.00	31.10	22	76,903	0.03%
2024/01/18	1	31.70	5	31.55	31.75	-4	76,682	-0.01%
2024/01/17	4.1	31.04	0	0.00	31.05	4.1	76,761	0.01%
2024/01/16	5	31.57	4	31.60	31.50	1	76,676	0.00%
2024/01/15	2.2	31.86	6	32.01	31.80	-3.9	76,739	-0.01%
2024/01/12	21	32.47	2	32.60	32.50	19	76,555	0.02%
2024/01/11	4	32.35	1	32.55	32.25	3	76,559	0.00%
2024/01/10	1	32.40	20	32.31	32.00	-19	76,706	-0.02%
2024/01/09	7	32.64	4	32.31	32.70	3	77,020	0.00%
2024/01/08	8	32.70	1	32.55	32.55	7	77,513	0.01%
2024/01/05	82	32.68	64	32.94	32.65	18	77,423	0.02%
2024/01/04	25	33.33	28	33.21	33.50	-3	76,715	0.00%
2024/01/03	38.3	33.23	15	33.30	32.95	23.3	75,922	0.03%
2024/01/02	20	33.23	78	32.96	33.50	-58	74,920	-0.08%
2023/12/29	0	0.00	5	31.49	31.45	-5	71,841	-0.01%
2023/12/28	8	31.17	1	31.15	31.25	7	72,220	0.01%
2023/12/27	11	31.15	5	31.13	31.10	6	72,744	0.01%
2023/12/26	4	31.84	4	31.71	31.60	0	72,586	0.00%
2023/12/25	9	32.00	7	31.92	31.75	2	72,568	0.00%
2023/12/22	18	31.77	15	31.94	31.90	3	72,029	0.00%
2023/12/21	16	30.92	8	30.91	31.15	8	70,927	0.01%
2023/12/20	2	30.45	3	30.50	30.60	-1	71,212	0.00%
2023/12/19	11	30.00	1	30.05	30.15	10	71,294	0.01%
2023/12/18	69	30.85	87	30.79	30.85	-18	70,708	-0.03%
2023/12/15	4	31.81	3	31.78	31.75	1	69,651	0.00%
2023/12/14	1	31.75	0	0.00	31.75	1	69,475	0.00%
2023/12/13	7	31.64	4	31.80	31.65	3	69,112	0.00%
2023/12/12	9	31.81	0	0.00	31.80	9	69,164	0.01%
2023/12/11	11	32.12	1.1	32.05	32.05	9.9	68,982	0.01%
2023/12/08	7	32.64	14	32.60	32.35	-7	68,618	-0.01%
2023/12/07	1	32.00	71	32.03	32.20	-70	66,999	-0.10%
2023/12/06	63	31.54	53.1	31.54	31.45	9.9	66,029	0.01%
2023/12/05	10	31.22	3.3	31.25	31.15	6.7	66,173	0.01%
2023/12/04	10	31.43	5	31.30	31.50	5	66,169	0.01%
2023/12/01	4	31.26	2	31.20	31.10	2	65,686	0.00%
2023/11/30	0	0.00	6	31.07	31.30	-6	65,686	-0.01%
2023/11/29	6	31.05	2	31.00	31.00	4	65,306	0.01%
2023/11/28	3	31.35	1	31.60	31.45	2	65,224	0.00%
2023/11/27	1	31.30	4	30.99	30.90	-3	65,471	0.00%
2023/11/24	52	31.39	4	31.38	31.25	48	65,628	0.07%
2023/11/22	13	31.67	11	31.92	31.50	2	64,365	0.00%
2023/11/21	51	31.35	14	31.44	31.40	37	64,286	0.06%
2023/11/20	4	31.39	16	31.31	31.55	-12	64,113	-0.02%
2023/11/17	19	32.24	13	32.17	32.15	6	64,029	0.01%
2023/11/16	16	31.79	43.1	31.43	32.00	-27.1	63,345	-0.04%
2023/11/15	2	29.68	31	30.01	30.25	-29	59,406	-0.05%
2023/11/14	7	29.55	3	29.40	29.35	4	58,775	0.01%
2023/11/13	4	29.41	0	0.00	29.55	4	59,111	0.01%
2023/11/10	3	29.75	9.1	29.72	29.70	-6.1	59,378	-0.01%
2023/11/09	5	29.45	6	29.44	29.65	-1	60,167	0.00%
2023/11/08	10	29.48	9	29.70	29.25	1	61,041	0.00%
2023/11/07	15	29.59	5	29.34	29.60	10	62,144	0.02%
2023/11/06	11	30.29	19	30.31	30.10	-8	62,457	-0.01%
2023/11/03	8.1	29.86	58	29.95	30.00	-49.9	62,082	-0.08%
2023/11/02	3	28.82	6	28.90	28.85	-3	61,123	0.00%
2023/11/01	1	28.00	16	28.27	28.60	-15	61,576	-0.02%
2023/10/31	0.1	27.75	0	0.00	27.40	0.1	60,577	0.00%
2023/10/30	6	27.30	0.2	27.60	27.40	5.8	61,133	0.01%
2023/10/27	4.5	27.80	32	28.04	27.85	-27.5	61,465	-0.04%
2023/10/26	2	27.50	52	27.46	27.30	-50	61,540	-0.08%
2023/10/24	21	27.45	0	0.00	27.70	21	62,275	0.03%
2023/10/23	2	27.30	2	27.23	27.20	0	62,462	0.00%
2023/10/20	4	26.24	5	26.53	26.50	-1	62,627	0.00%
2023/10/19	1	26.55	8	26.70	26.95	-7	62,571	-0.01%
2023/10/18	11	26.88	16	26.66	26.60	-5	63,031	-0.01%
2023/10/17	6	27.07	2	26.90	26.85	4	63,796	0.01%
2023/10/16	27	27.92	3	27.63	27.50	24	64,578	0.04%
2023/10/13	87	28.78	3	28.70	28.70	84	64,736	0.13%
2023/10/12	5	29.12	17	29.25	29.20	-12	65,477	-0.02%
2023/10/11	12	28.55	6	28.49	28.35	6	68,256	0.01%
2023/10/06	28	29.31	3	29.25	29.25	25	70,395	0.04%
2023/10/05	1	29.40	0	0.00	29.75	1	71,183	0.00%
2023/10/04	2	28.33	8	28.39	28.30	-6	71,694	-0.01%
2023/10/03	22	29.13	0	0.00	28.90	22	71,898	0.03%
2023/10/02	1	29.50	2	29.70	29.45	-1	72,665	0.00%
2023/09/28	3	29.90	3	29.83	29.75	0	73,856	0.00%
2023/09/27	1	30.15	1	30.00	30.00	0	77,735	0.00%
2023/09/26	1	30.00	0.3	29.80	29.75	0.7	78,753	0.00%
2023/09/25	3.1	30.33	0	0.00	30.00	3.1	80,116	0.00%
2023/09/22	8	29.62	2	29.65	29.65	6	80,792	0.01%
2023/09/21	6	29.69	1	29.65	29.60	5	82,446	0.01%
2023/09/20	0.1	30.15	0	0.00	29.95	0.1	84,301	0.00%
2023/09/19	19.1	30.39	9	30.31	30.25	10.1	87,030	0.01%
2023/09/18	6	30.55	0	0.00	30.50	6	88,705	0.01%
2023/09/15	15	30.73	4.4	30.62	30.65	10.6	90,329	0.01%
2023/09/14	23	30.68	0	0.00	30.80	23	91,828	0.03%
2023/09/13	3	30.53	2	30.50	30.70	1	93,299	0.00%
2023/09/12	4	30.80	6.3	30.75	30.70	-2.3	97,478	0.00%
2023/09/11	1.5	30.47	1	30.80	30.35	0.5	104,860	0.00%
2023/09/08	3.5	31.10	0	0.00	30.95	3.5	110,902	0.00%
2023/09/07	0.3	31.50	0	0.00	31.25	0.3	112,551	0.00%
2023/09/06	10	31.70	1.2	31.81	31.65	8.9	114,490	0.01%
2023/09/05	30	31.86	28	31.80	31.80	2	115,443	0.00%
2023/09/04	5.1	31.83	5	31.95	32.05	0.1	117,118	0.00%
2023/09/01	9	32.08	1	32.30	32.00	8	118,249	0.01%
2023/08/31	6.3	31.36	5	31.51	31.50	1.3	119,485	0.00%
2023/08/30	12	31.98	0	0.00	31.80	12	120,792	0.01%
2023/08/29	1	32.30	4	32.16	32.30	-3	123,359	0.00%
2023/08/28	12.4	32.45	0	0.00	32.05	12.4	127,421	0.01%
2023/08/25	23	33.24	15	33.48	33.05	8	128,346	0.01%
2023/08/24	29.2	33.40	2	33.43	33.30	27.2	129,959	0.02%
2023/08/23	37.3	33.63	22	34.05	33.30	15.3	133,086	0.01%
2023/08/22	2	34.30	32	34.00	33.90	-30	134,378	-0.02%
2023/08/21	6	33.25	0	0.00	33.00	6	135,442	0.00%
2023/08/18	6	33.63	5	33.25	33.20	1	136,919	0.00%
2023/08/17	2	33.28	187.1	33.70	33.50	-185.1	139,316	-0.13%	大賣/鉅額交易
2023/08/16	6	33.46	6	33.47	33.50	0	142,573	0.00%
2023/08/15	22	34.40	8	34.59	34.15	14	147,078	0.01%
2023/08/14	14.2	34.50	11	34.25	34.10	3.2	146,864	0.00%
2023/08/11	67	35.65	63	35.84	35.55	4	145,727	0.00%
2023/08/10	11	35.83	9	36.22	36.60	2	144,313	0.00%
2023/08/09	10	36.27	7	36.54	36.15	3	143,920	0.00%
2023/08/08	10	35.35	13	35.86	35.80	-3	143,707	0.00%
2023/08/07	78.5	35.01	60	34.68	35.05	18.5	144,189	0.01%
2023/08/04	11.5	36.36	5	36.35	36.45	6.5	144,425	0.00%
2023/08/02	10	36.85	4	37.03	36.70	6	144,143	0.00%
2023/08/01	1	37.25	4	37.30	37.40	-3	143,342	0.00%
2023/07/31	5.2	36.89	0	0.00	36.75	5.2	142,690	0.00%
2023/07/28	3	37.37	0	0.00	37.55	3	142,083	0.00%
2023/07/27	39	37.91	55	37.65	37.85	-16	141,456	-0.01%
2023/07/26	26	37.15	27	37.40	37.10	-1	140,464	0.00%
2023/07/25	1	36.50	48	36.79	36.90	-47	139,896	-0.03%
2023/07/24	6.1	36.62	1	36.60	36.75	5.1	139,784	0.00%
2023/07/21	12.1	37.49	14	37.33	37.10	-1.9	139,327	0.00%
2023/07/20	18	37.03	14	37.26	37.55	4	138,483	0.00%
2023/07/19	16.1	36.88	13	36.32	36.10	3	136,849	0.00%
2023/07/18	3	37.35	3.1	37.30	37.40	-0.1	134,997	0.00%
2023/07/17	23	37.13	15.2	37.20	37.05	7.8	133,707	0.01%
2023/07/14	61.2	37.45	80	38.36	37.05	-18.9	132,464	-0.01%
2023/07/13	54.2	40.03	44	40.10	39.75	10.2	128,916	0.01%
2023/07/12	16	40.77	13	40.88	40.90	3	126,050	0.00%
2023/07/11	17	40.16	25	40.55	40.30	-8	124,580	-0.01%
2023/07/10	13	39.99	7	39.83	39.70	6	123,196	0.00%
2023/07/07	17	39.84	24	40.07	39.80	-7	122,274	-0.01%
2023/07/06	15.1	39.58	1	39.25	39.80	14.1	120,638	0.01%
2023/07/05	88	40.33	85	41.22	40.00	3	118,877	0.00%
2023/07/04	56	40.44	152	40.10	40.20	-96	114,639	-0.08%	大賣/
2023/07/03	12	39.94	7.1	40.28	40.10	4.9	113,426	0.00%
2023/06/30	10	39.95	1	39.95	39.80	9	111,771	0.01%
2023/06/29	147	40.60	2	40.20	40.45	145	110,353	0.13%	大買/鉅額交易
2023/06/28	11	40.70	49	40.56	41.25	-38	108,199	-0.04%
2023/06/27	134.3	39.40	76	39.92	39.20	58.3	105,885	0.06%	大買/
2023/06/26	7	40.21	103	41.00	41.35	-96	102,709	-0.09%	大賣/
2023/06/21	35	40.23	27	40.38	40.45	8	100,689	0.01%
2023/06/20	212	39.93	30	40.18	39.85	182	98,829	0.18%	大買/鉅額交易
2023/06/19	84	41.25	13	41.34	40.70	71	96,875	0.07%
2023/06/16	90.3	40.83	34	40.99	40.20	56.3	94,814	0.06%
2023/06/15	200	40.93	110	41.03	41.35	90	90,125	0.10%	大買/大賣/
2023/06/14	49	39.16	135.1	38.52	39.65	-86.1	82,366	-0.10%	大賣/
2023/06/13	10	35.79	50	36.08	36.20	-40	76,265	-0.05%
2023/06/12	47.1	34.93	21	34.51	34.85	26.1	74,525	0.04%
2023/06/09	26	35.94	45	36.06	35.85	-19	73,552	-0.03%
2023/06/08	31.3	35.62	2	35.15	35.90	29.3	72,502	0.04%
2023/06/07	29.5	35.79	148	35.81	35.60	-118.5	71,507	-0.17%	大賣/鉅額交易
2023/06/06	25.2	35.98	19	36.30	35.85	6.2	70,950	0.01%
2023/06/05	54.1	35.94	17	35.88	35.55	37.1	69,179	0.05%
2023/06/02	95.4	36.26	128	36.34	36.45	-32.6	67,042	-0.05%	大賣/
2023/06/01	26	34.75	32	35.21	36.00	-6	63,771	-0.01%
2023/05/31	17	33.98	17	33.96	33.95	0	59,325	0.00%
2023/05/30	31	33.61	13	33.60	33.55	18	57,565	0.03%
2023/05/29	84	33.53	117	33.20	33.60	-33	55,237	-0.06%	大賣/
2023/05/26	67	32.44	44	32.20	32.30	23	51,682	0.04%
2023/05/25	11	31.60	53	31.62	31.55	-42	49,054	-0.09%
2023/05/24	66	30.93	47	30.97	31.00	19	47,021	0.04%
2023/05/23	92	31.01	28.2	30.93	30.35	63.8	45,941	0.14%
2023/05/22	7	30.25	50.2	30.09	30.70	-43.2	44,192	-0.10%
2023/05/19	80	29.76	143	29.38	29.60	-63	41,175	-0.15%	大賣/
2023/05/18	1	28.25	14.1	28.25	28.30	-13.1	38,279	-0.03%
2023/05/17	40	28.14	6	28.18	28.05	34	37,791	0.09%
2023/05/16	5	28.05	17.1	28.23	28.05	-12.1	37,987	-0.03%
2023/05/15	12	27.88	10	28.20	27.80	2	37,331	0.01%
2023/05/12	1	28.00	0	0.00	28.00	1	37,146	0.00%
2023/05/11	12	27.70	37	27.88	27.65	-25	36,393	-0.07%
2023/05/10	91	28.02	132	28.05	28.00	-41	35,316	-0.12%	大賣/
2023/05/09	5	27.15	4	27.20	27.15	1	33,860	0.00%
2023/05/08	0	0.00	1.1	27.15	27.20	-1.1	34,082	0.00%
2023/05/05	0	0.00	3	27.08	27.05	-3	34,171	-0.01%
2023/05/03	5.1	27.10	0	0.00	27.10	5.1	36,710	0.01%
2023/05/02	5	27.05	0	0.00	27.05	5	37,136	0.01%
2023/04/28	0.1	26.70	10	26.78	26.85	-9.9	37,564	-0.03%
2023/04/27	77	26.29	65	26.44	26.35	12	37,696	0.03%
2023/04/25	3	25.75	0.1	26.25	25.65	2.9	37,844	0.01%
2023/04/24	1	25.90	0	0.00	25.95	1	37,892	0.00%
2023/04/21	4	26.00	0	0.00	26.00	4	38,839	0.01%
2023/04/20	13	26.42	0	0.00	26.25	13	38,808	0.03%
2023/04/19	0	0.00	1.2	26.72	26.65	-1.2	38,802	0.00%
2023/04/18	5	26.70	0	0.00	26.65	5	38,736	0.01%
2023/04/17	1	27.05	3	27.00	27.05	-2	38,771	-0.01%
2023/04/14	6	27.34	0	0.00	27.30	6	38,614	0.02%
2023/04/13	13	27.34	18	27.38	27.25	-5	38,894	-0.01%
2023/04/12	3.1	26.65	0	0.00	26.60	3.1	38,246	0.01%
2023/04/11	4.1	26.79	1	26.75	26.80	3.1	38,461	0.01%
2023/04/10	6	26.50	2	26.60	26.55	4	38,782	0.01%
2023/04/07	4	26.50	0	0.00	26.50	4	40,130	0.01%
2023/04/06	1	26.40	4	26.55	26.45	-3	40,482	-0.01%
2023/03/30	5.1	26.91	2	27.30	27.00	3.1	41,445	0.01%
2023/03/29	1.1	27.10	13	27.24	27.15	-12	41,579	-0.03%
2023/03/28	11.1	27.09	3	27.00	26.70	8.1	41,740	0.02%
2023/03/24	0	0.00	3	26.75	26.40	-3	42,583	-0.01%
2023/03/23	24	26.87	1	26.90	26.60	23	43,448	0.05%
2023/03/22	13	26.61	0	0.00	26.60	13	43,569	0.03%
2023/03/20	2	26.15	0	0.00	26.20	2	43,926	0.00%
2023/03/17	5	25.98	14	25.95	26.10	-9	44,419	-0.02%
2023/03/16	3	25.97	10.1	26.20	25.75	-7.1	44,575	-0.02%
2023/03/15	9	26.80	0	0.00	26.70	9	44,489	0.02%
2023/03/14	20.1	26.88	10	27.00	26.50	10.1	45,546	0.02%
2023/03/13	0	0.00	4	27.60	27.80	-4	45,381	-0.01%
2023/03/10	25.1	27.76	0	0.00	27.70	25.1	45,249	0.06%
2023/03/09	36	28.64	9	28.57	28.75	27	44,861	0.06%
2023/03/08	2	28.15	2	28.20	28.30	0	45,229	0.00%
2023/03/07	8	28.32	6	28.34	28.30	2	47,061	0.00%
2023/03/06	7.1	28.31	1	28.30	28.30	6.1	47,196	0.01%
2023/03/02	0	0.00	1	28.30	28.30	-1	47,514	0.00%
2023/03/01	10	28.02	5	28.04	28.05	5	47,400	0.01%
2023/02/24	18.1	28.33	0	0.00	28.30	18.1	47,038	0.04%
2023/02/23	7	28.61	0	0.00	28.55	7	46,949	0.01%
2023/02/22	8.1	28.48	0	0.00	28.50	8.1	47,364	0.02%
2023/02/21	8.1	29.11	4	29.61	28.90	4.1	46,997	0.01%
2023/02/20	16	30.11	106	29.54	29.60	-90	46,359	-0.19%	大賣/
2023/02/17	104	29.33	93	29.27	29.30	11	45,261	0.02%	大買/
2023/02/16	104	29.81	24	29.50	29.70	80	44,632	0.18%	大買/
2023/02/15	0	0.00	1	28.85	28.50	-1	42,653	0.00%
2023/02/14	11	28.84	10	28.85	28.85	1	42,477	0.00%
2023/02/13	6	28.55	1	28.20	28.20	5	42,233	0.01%
2023/02/10	12	28.62	5	28.40	28.45	7	43,516	0.02%
2023/02/09	4	29.10	18.1	29.15	29.05	-14.1	44,094	-0.03%
2023/02/08	10	29.20	1	29.10	29.10	9	44,902	0.02%
2023/02/07	2	29.30	0	0.00	29.20	2	44,953	0.00%
2023/02/06	2	29.55	13	29.51	29.45	-11	44,848	-0.02%
2023/02/03	0	0.00	2	29.40	29.30	-2	44,870	0.00%
2023/02/02	15.1	29.39	2	29.40	29.35	13.1	44,917	0.03%
2023/02/01	6	29.88	23	29.79	29.95	-17	44,696	-0.04%
2023/01/31	15	29.00	1	29.10	29.00	14	43,648	0.03%
2023/01/30	18	28.80	4	28.75	28.90	14	43,543	0.03%
2023/01/17	1	28.25	5	28.54	28.40	-4	43,399	-0.01%
2023/01/16	3	28.45	0	0.00	28.50	3	43,402	0.01%
2023/01/13	2	28.65	2	28.70	28.65	0	43,940	0.00%
2023/01/12	4	28.30	1	28.35	28.35	3	44,024	0.01%
2023/01/11	15	28.61	4	28.84	28.35	11	44,394	0.02%
2023/01/10	3	28.48	16	28.38	28.30	-13	44,381	-0.03%
2023/01/09	2	28.35	6	28.33	28.30	-4	46,172	-0.01%
2023/01/05	10	28.50	4	28.44	28.00	6	51,311	0.01%
2023/01/03	0	0.00	33	27.60	28.15	-33	52,440	-0.06%
2022/12/30	5	28.15	5	28.40	28.15	0	52,944	0.00%
2022/12/29	5	27.98	21	27.81	28.15	-16	53,529	-0.03%
2022/12/28	6	28.29	0	0.00	28.20	6	53,881	0.01%
2022/12/27	127	28.56	150	28.97	28.45	-23	54,409	-0.04%	大買/大賣/
2022/12/23	3.1	28.10	0	0.00	28.10	3.1	55,178	0.01%
2022/12/22	57	28.78	11	28.67	28.70	46	56,577	0.08%
2022/12/21	0	0.00	2	27.65	27.65	-2	59,244	0.00%
2022/12/20	1	28.15	4	27.05	27.05	-3	61,158	0.00%
2022/12/19	0	0.00	36	28.00	27.95	-36	61,954	-0.06%
2022/12/16	7	28.75	13	28.62	28.60	-6	64,207	-0.01%
2022/12/15	10.3	28.90	4	28.81	28.75	6.3	67,528	0.01%
2022/12/14	1	27.85	1	27.90	28.20	0	67,576	0.00%
2022/12/12	0	0.00	1	28.25	28.05	-1	70,120	0.00%
2022/12/09	1	28.35	0	0.00	28.35	1	70,747	0.00%
2022/12/08	1.3	27.98	3	28.03	28.05	-1.7	70,674	0.00%
2022/12/07	4	27.69	13	27.90	28.00	-9	70,633	-0.01%
2022/12/06	8	28.52	20	28.80	27.80	-12	70,668	-0.02%
2022/12/05	24	28.59	20	28.24	28.40	4	70,019	0.01%
2022/12/02	6	27.75	2	27.95	27.60	4	69,224	0.01%
2022/12/01	12	27.85	2	27.80	27.80	10	69,356	0.01%
2022/11/30	7	27.91	0	0.00	27.95	7	69,041	0.01%
2022/11/29	4	28.29	33	27.59	28.30	-29	68,147	-0.04%
2022/11/28	6.3	26.28	7	26.31	26.25	-0.7	67,058	0.00%
2022/11/25	4	26.31	0	0.00	26.05	4	67,650	0.01%
2022/11/24	8	26.13	1	26.15	26.15	7	68,509	0.01%
2022/11/23	0	0.00	4	26.04	26.05	-4	68,800	-0.01%
2022/11/22	1	25.85	7	25.74	25.70	-6	70,333	-0.01%
2022/11/21	13	26.00	0	0.00	25.75	13	73,699	0.02%
2022/11/18	11	26.59	1	26.80	26.25	10	73,689	0.01%
2022/11/17	2	25.83	3	26.13	25.95	-1	73,278	0.00%
2022/11/16	4	25.90	6	25.87	25.75	-2	73,327	0.00%
2022/11/15	1	26.10	6	25.93	26.05	-5	73,378	-0.01%
2022/11/14	1	25.85	3	25.92	26.05	-2	73,582	0.00%
2022/11/11	43	25.75	44	26.39	25.70	-1	73,390	0.00%
2022/11/10	43	25.50	37	25.59	25.50	6	73,202	0.01%
2022/11/09	32	25.55	25	25.92	25.55	7	73,752	0.01%
2022/11/08	20	25.61	32	25.69	25.40	-12	73,733	-0.02%
2022/11/07	29	24.50	2	24.45	24.50	27	72,819	0.04%
2022/11/04	12	23.63	15	23.94	25.00	-3	72,333	0.00%
2022/11/03	2	23.45	0	0.00	23.35	2	71,899	0.00%
2022/11/01	0	0.00	7	23.64	23.85	-7	72,271	-0.01%
2022/10/31	7	23.63	1	23.55	23.40	6	72,665	0.01%
2022/10/28	21	23.78	25	24.10	23.65	-4	73,739	-0.01%
2022/10/27	20	23.63	39	23.52	23.75	-19	73,993	-0.03%
2022/10/26	31	22.91	32	23.30	22.90	-1	74,386	0.00%
2022/10/25	44	23.21	25	23.42	23.10	19	74,883	0.03%
2022/10/24	3	23.68	9	23.66	23.40	-6	75,085	-0.01%
2022/10/21	144	23.16	145	23.57	23.15	-1	75,819	0.00%	大買/大賣/
2022/10/20	15	23.28	18	23.36	23.50	-3	75,858	0.00%
2022/10/19	29	24.10	30	24.35	24.10	-1	75,776	0.00%
2022/10/18	40	24.40	28	24.62	24.30	12	75,727	0.02%
2022/10/17	35	24.07	38	24.10	24.25	-3	75,545	0.00%
2022/10/14	30	24.60	95	24.28	24.35	-65	75,165	-0.09%
2022/10/13	106.1	25.96	6	25.80	25.15	100.1	73,789	0.14%	大買/
2022/10/12	33	28.01	30	28.06	27.90	3	74,013	0.00%
2022/10/11	57	28.36	32	28.12	28.10	25	74,680	0.03%
2022/10/07	7	29.06	6	29.26	29.15	1	75,082	0.00%
2022/10/06	27	28.40	54	28.20	28.60	-27	75,752	-0.04%
2022/10/05	26	27.90	29	28.26	27.85	-3	78,491	0.00%
2022/10/04	43	28.07	28	28.55	27.90	15	79,377	0.02%
2022/10/03	6	28.43	10	28.11	28.00	-4	79,710	-0.01%
2022/09/30	19	28.08	53	27.71	28.20	-34	80,772	-0.04%
2022/09/29	33	28.81	60	28.71	28.80	-27	81,050	-0.03%
2022/09/28	67	28.74	13	28.39	27.90	54	80,807	0.07%
2022/09/27	318	30.97	234	30.99	31.00	84	79,397	0.11%	大買/大賣/
2022/09/26	170	31.93	7	31.89	31.85	163	79,096	0.21%	大買/鉅額交易
2022/09/23	122	32.97	139	33.52	32.75	-17	80,227	-0.02%	大買/大賣/
2022/09/22	67.1	34.91	93	35.36	33.90	-25.9	79,488	-0.03%
2022/09/21	77	34.90	28	34.91	35.10	49	76,689	0.06%
2022/09/20	97	34.85	320	34.91	35.10	-223	76,762	-0.29%	大賣/鉅額交易
2022/09/19	47	33.89	24	33.91	33.95	23	76,251	0.03%
2022/09/16	44	34.03	24	33.87	33.95	20	77,260	0.03%
2022/09/15	7	33.60	8.5	33.86	33.75	-1.5	78,936	0.00%
2022/09/14	12	33.22	33	33.22	33.45	-21	82,255	-0.03%
2022/09/13	25	33.87	16	34.01	33.85	9	84,598	0.01%
2022/09/12	10	33.95	46	33.87	33.90	-36	86,097	-0.04%
2022/09/08	6	32.91	6	32.82	33.15	0	89,164	0.00%
2022/09/07	59	32.26	4	32.20	32.20	55	90,172	0.06%
2022/09/06	41	32.78	41	33.03	32.70	0	90,728	0.00%
2022/09/05	5	32.63	5	33.07	32.60	0	92,084	0.00%
2022/09/02	69	32.90	32	33.70	32.80	37	93,294	0.04%
2022/09/01	17	33.78	78	33.78	33.65	-61	94,256	-0.06%
2022/08/31	11	33.78	48	33.81	33.75	-37	94,305	-0.04%
2022/08/30	66	33.08	27	32.91	33.00	39	94,290	0.04%
2022/08/29	35	32.77	8	32.77	32.60	27	95,204	0.03%
2022/08/26	25	34.20	107	33.51	34.15	-82	95,233	-0.09%	大賣/
2022/08/25	0	0.00	6	32.03	31.85	-6	94,523	-0.01%
2022/08/24	0	0.00	16	31.67	31.55	-16	95,461	-0.02%
2022/08/23	1	32.05	32	31.99	31.80	-31	100,430	-0.03%
2022/08/22	17	31.90	74	32.00	32.00	-57	102,627	-0.06%
2022/08/19	6.1	31.84	2	31.78	31.70	4.1	103,937	0.00%
2022/08/18	2.2	32.12	4	32.20	32.30	-1.8	105,384	0.00%
2022/08/17	6	32.27	1	32.20	32.20	5	107,044	0.00%
2022/08/16	5	32.05	8	32.09	32.10	-3	107,782	0.00%
2022/08/15	76	31.53	4	31.50	31.60	72	108,796	0.07%
2022/08/12	4.1	31.77	7	31.79	31.75	-2.9	109,850	0.00%
2022/08/11	103.3	32.18	138	31.97	31.95	-34.7	112,567	-0.03%	大買/大賣/
2022/08/10	55	31.69	51	31.75	31.65	4	113,440	0.00%
2022/08/09	2	32.00	0	0.00	31.60	2	114,936	0.00%
2022/08/08	24	31.40	3	31.67	31.65	21	116,329	0.02%
2022/08/05	46	31.69	105	31.70	31.70	-59	119,333	-0.05%	大賣/
2022/08/04	26	30.23	64	30.02	30.55	-38	123,675	-0.03%
2022/08/03	47	30.78	20	30.88	30.75	27	124,038	0.02%
2022/08/02	38.3	31.68	1	31.55	31.55	37.3	124,855	0.03%
2022/08/01	43.7	33.04	2	33.25	32.95	41.7	125,884	0.03%
2022/07/29	4	33.95	0	0.00	33.90	4	126,359	0.00%
2022/07/28	45	33.75	10	34.46	33.60	35	127,707	0.03%
2022/07/27	18	34.19	28	34.08	34.30	-10	128,412	-0.01%
2022/07/26	28	33.73	17	33.98	33.80	11	130,003	0.01%
2022/07/25	0	0.00	1	33.90	33.95	-1	132,455	0.00%
2022/07/22	4	34.15	2	34.00	34.15	2	133,787	0.00%
2022/07/21	32	34.01	48	34.51	34.25	-16	136,095	-0.01%
2022/07/20	63.3	34.07	34	34.45	34.00	29.3	138,831	0.02%
2022/07/19	10	33.64	111.8	33.67	34.15	-101.8	139,958	-0.07%	大賣/鉅額交易
2022/07/18	23.1	33.11	32	33.03	33.15	-8.9	140,182	-0.01%
2022/07/15	20	32.35	26.3	32.50	32.35	-6.3	140,536	0.00%
2022/07/14	61	32.86	25	32.86	32.90	36	142,385	0.03%
2022/07/13	89.1	33.27	128	33.44	33.00	-38.9	143,843	-0.03%	大賣/
2022/07/12	35	31.71	58	31.67	31.65	-23	144,495	-0.02%
2022/07/11	0	0.00	17	32.59	32.80	-17	147,671	-0.01%
2022/07/08	66	32.20	34	32.73	32.10	32	154,058	0.02%
2022/07/07	67	31.85	264	31.91	32.40	-197	161,643	-0.12%	大賣/鉅額交易
2022/07/06	76	31.72	101	31.92	31.60	-25	163,831	-0.02%	大賣/
2022/07/05	83	31.87	130	31.76	32.30	-47	165,592	-0.03%	大賣/
2022/07/04	52	30.81	148	30.80	31.05	-96	166,621	-0.06%	大賣/
2022/07/01	75	30.39	43	30.74	29.75	32	168,453	0.02%
2022/06/30	50	31.67	103	31.75	31.65	-53	168,841	-0.03%	大賣/
2022/06/29	5	31.31	108.7	31.30	31.60	-103.7	168,883	-0.06%	大賣/鉅額交易
2022/06/28	30	30.81	32	30.96	31.20	-2	169,130	0.00%
2022/06/27	113.7	31.17	113	31.12	31.20	0.7	169,867	0.00%	大買/大賣/
2022/06/24	37	30.53	2	30.38	30.30	35	170,737	0.02%
2022/06/23	69	31.02	67	31.19	30.35	2	169,859	0.00%
2022/06/22	104	31.57	140	31.86	31.75	-36	169,261	-0.02%	大買/大賣/
2022/06/21	126	31.42	112	30.93	31.55	14	167,962	0.01%	大買/大賣/
2022/06/20	25	29.88	2	29.53	28.70	23	167,436	0.01%
2022/06/17	55	29.71	6	30.38	29.90	49	168,281	0.03%
2022/06/16	35	32.11	33	32.94	31.45	2	167,078	0.00%
2022/06/15	42	32.40	19	32.37	32.10	23	169,917	0.01%
2022/06/14	35	32.23	47	31.81	32.35	-12	175,565	-0.01%
2022/06/13	24	32.67	9	32.96	32.65	15	177,186	0.01%
2022/06/10	24	33.29	91	33.17	32.85	-67	178,491	-0.04%
2022/06/09	32	33.61	37	33.68	34.15	-5	178,212	0.00%
2022/06/08	59	33.97	6	34.20	33.85	53	179,405	0.03%
2022/06/07	45	34.12	52	34.24	34.10	-7	182,089	0.00%
2022/06/06	15	34.90	5	34.92	34.90	10	183,639	0.01%
2022/06/02	52	35.17	54	34.93	35.50	-2	186,884	0.00%
2022/06/01	34	34.24	47.8	34.33	34.20	-13.8	188,957	-0.01%
2022/05/31	18	34.14	39	34.31	34.10	-21	191,612	-0.01%
2022/05/30	27	34.29	39.8	34.03	34.20	-12.8	191,231	-0.01%
2022/05/27	28.5	33.27	12	33.62	32.90	16.5	193,703	0.01%
2022/05/26	17	33.04	65.5	33.33	32.85	-48.5	196,971	-0.02%
2022/05/25	24.5	33.42	46	33.16	33.55	-21.5	201,732	-0.01%
2022/05/24	62.4	32.22	54	32.19	31.95	8.4	209,891	0.00%
2022/05/23	12	32.26	61	31.82	32.35	-49	216,163	-0.02%
2022/05/20	36	30.77	27	30.93	30.70	9	221,814	0.00%
2022/05/19	217	30.04	75	30.18	30.75	142	226,788	0.06%	大買/鉅額交易
2022/05/18	22	31.97	72	32.31	31.75	-50	234,923	-0.02%
2022/05/17	17	32.11	28	31.89	31.80	-11	243,387	0.00%
2022/05/16	21	31.91	24	31.81	32.25	-3	247,932	0.00%
2022/05/13	31	31.62	25	31.46	31.80	6	253,732	0.00%
2022/05/12	80	31.92	87	33.06	31.15	-7	254,671	0.00%
2022/05/11	26	35.17	19	35.05	34.55	7	254,975	0.00%
2022/05/10	20	34.85	43	35.03	35.70	-23	257,234	-0.01%
2022/05/09	78	35.48	54	35.67	35.00	24	259,304	0.01%
2022/05/06	20	35.53	68	35.43	36.20	-48	260,951	-0.02%
2022/05/05	34	35.75	51	35.91	35.90	-17	261,435	-0.01%
2022/05/04	277	36.31	34	36.00	35.70	243	259,883	0.09%	大買/鉅額交易
2022/05/03	53	35.83	24	35.76	35.50	29	258,777	0.01%
2022/04/29	40	35.46	54.2	35.34	35.65	-14.2	257,165	-0.01%
2022/04/28	32.2	34.06	22	34.62	33.75	10.2	254,926	0.00%
2022/04/27	38	34.02	252.1	33.85	34.60	-214.1	253,462	-0.08%	大賣/鉅額交易
2022/04/26	89	35.84	78.5	36.07	35.05	10.5	251,105	0.00%
2022/04/25	28.2	35.01	32	35.43	36.25	-3.8	247,302	0.00%
2022/04/22	6.4	35.43	36.2	36.07	36.15	-29.8	244,832	-0.01%
2022/04/21	12	35.21	8	35.44	35.65	4	243,174	0.00%
2022/04/20	281.2	35.89	253.1	34.96	34.80	28.1	242,518	0.01%	大買/大賣/
2022/04/19	23	35.35	20	35.50	35.35	3	240,763	0.00%
2022/04/18	70.1	35.07	77	34.66	34.45	-6.9	238,385	0.00%
2022/04/15	303.1	37.00	325	36.33	36.30	-21.9	235,455	-0.01%	大買/大賣/
2022/04/14	426	36.64	389.3	37.00	37.35	36.7	233,728	0.02%	大買/大賣/
2022/04/13	339.1	35.20	581	35.65	35.25	-241.9	227,102	-0.11%	大買/大賣/鉅額交易
2022/04/12	231	33.21	267	33.65	34.10	-36	218,849	-0.02%	大買/大賣/
2022/04/11	50	33.50	36	33.26	33.65	14	215,853	0.01%
2022/04/08	146	32.87	22.9	33.26	33.75	123.1	214,422	0.06%	大買/鉅額交易
2022/04/07	103.2	33.37	151	32.46	32.00	-47.8	212,367	-0.02%	大買/大賣/
2022/04/06	78.5	34.24	13.7	33.75	34.20	64.8	209,863	0.03%
2022/04/01	4	32.58	8.2	32.88	33.00	-4.2	207,903	0.00%
2022/03/31	6	32.93	31	32.78	32.25	-25	207,130	-0.01%
2022/03/30	32	32.84	41.7	32.96	32.20	-9.7	207,403	0.00%
2022/03/29	19	32.42	69.1	32.62	32.30	-50.1	206,220	-0.02%
2022/03/28	23	30.73	56	30.60	31.25	-33	204,369	-0.02%
2022/03/25	28	31.23	11	31.05	31.00	17	204,483	0.01%
2022/03/24	32	31.54	26	31.46	31.55	6	203,698	0.00%
2022/03/23	15	32.80	13	32.75	32.45	2	202,526	0.00%
2022/03/22	28.4	32.30	118.1	32.14	32.20	-89.7	202,413	-0.04%	大賣/
2022/03/21	306	33.39	323.2	33.06	33.05	-17.2	201,588	-0.01%	大買/大賣/
2022/03/18	79	33.24	63.4	33.35	33.50	15.7	202,480	0.01%
2022/03/17	38.2	33.17	178.8	32.75	33.55	-140.6	202,948	-0.07%	大賣/鉅額交易
2022/03/16	324	30.83	385.3	30.69	31.00	-61.3	202,345	-0.03%	大買/大賣/
2022/03/15	21	30.09	22.5	30.52	29.50	-1.5	206,672	0.00%
2022/03/14	42	29.73	31	30.03	29.60	11	208,853	0.01%
2022/03/11	14.4	29.82	3	29.88	30.25	11.4	211,975	0.01%
2022/03/10	113	29.82	28	30.06	29.80	85	211,938	0.04%	大買/
2022/03/09	18.1	28.45	5	28.89	28.30	13.1	210,120	0.01%
2022/03/08	160.7	28.68	116	28.09	27.95	44.7	209,391	0.02%	大買/大賣/
2022/03/07	104.1	30.19	122	30.27	29.80	-18	206,618	-0.01%	大買/大賣/
2022/03/04	293.6	32.89	289	32.55	32.05	4.6	205,273	0.00%	大買/大賣/
2022/03/03	39	32.80	30	32.60	32.70	9	206,153	0.00%
2022/03/02	163.1	31.78	61	31.42	31.40	102.1	207,895	0.05%	大買/鉅額交易
2022/03/01	34.1	32.23	42	32.22	32.10	-7.9	209,268	0.00%
2022/02/25	259.1	33.70	76	33.64	32.25	183.1	209,948	0.09%	大買/鉅額交易
2022/02/24	210.4	33.74	229	33.45	33.00	-18.6	206,874	-0.01%	大買/大賣/
2022/02/23	136.2	33.20	182.5	34.03	35.50	-46.3	200,874	-0.02%	大買/大賣/
2022/02/22	158.5	32.70	284.1	32.36	32.95	-125.6	197,493	-0.06%	大買/大賣/鉅額交易
2022/02/21	182.3	33.36	203	33.07	32.40	-20.7	194,400	-0.01%	大買/大賣/
2022/02/18	304.3	34.86	62	34.74	35.00	242.3	194,210	0.12%	大買/鉅額交易
2022/02/17	122	32.60	201.1	33.64	34.80	-79.1	193,957	-0.04%	大買/大賣/
2022/02/16	156	32.23	78	32.24	31.65	78	187,954	0.04%	大買/
2022/02/15	134	30.37	138.5	31.01	31.25	-4.5	186,760	0.00%	大買/大賣/
2022/02/14	89.1	29.46	66	29.36	29.10	23.1	185,349	0.01%
2022/02/11	51	29.73	233	29.71	30.15	-182	187,608	-0.10%	大賣/鉅額交易
2022/02/10	219	28.97	159	28.85	28.85	60	187,661	0.03%	大買/大賣/
2022/02/09	28	28.32	228	28.34	28.40	-200	188,780	-0.11%	大賣/鉅額交易
2022/02/08	35	26.61	42.2	27.37	27.35	-7.2	186,505	0.00%
2022/02/07	28	25.42	46	25.87	26.40	-18	185,701	-0.01%
2022/01/26	101	24.00	22.5	23.56	24.00	78.5	185,914	0.04%	大買/
2022/01/25	6.5	23.83	15	23.68	23.55	-8.5	188,781	0.00%
2022/01/24	17	24.32	6	23.72	24.35	11	190,016	0.01%
2022/01/21	5	24.44	6	24.51	24.35	-1	189,644	0.00%
2022/01/20	12	25.25	1	25.20	25.30	11	189,245	0.01%
2022/01/19	8	25.16	26	25.01	25.10	-18	188,848	-0.01%
2022/01/18	3	26.00	0	0.00	25.60	3	188,171	0.00%
2022/01/17	8	25.72	26	25.76	25.90	-18	187,860	-0.01%
2022/01/14	5	25.43	1	25.15	25.45	4	187,499	0.00%
2022/01/13	2.1	25.21	2	25.05	25.10	0.1	186,821	0.00%
2022/01/12	30.2	25.51	11	25.65	25.30	19.2	185,939	0.01%
2022/01/11	6	26.47	22	26.26	26.15	-16	185,300	-0.01%
2022/01/10	107.5	27.00	100	26.43	26.25	7.5	184,687	0.00%	大買/
2022/01/07	96.2	26.15	100	26.94	27.00	-3.8	183,612	0.00%
2022/01/06	18	27.43	135	27.44	27.30	-117	181,086	-0.06%	大賣/鉅額交易
2022/01/05	12	27.30	20	27.57	27.30	-8	180,570	0.00%
2022/01/04	14	26.86	1.6	27.04	27.25	12.4	179,822	0.01%
2022/01/03	32	27.21	13	26.98	26.85	19	178,680	0.01%
2021/12/30	4.1	27.83	28	27.69	27.95	-23.9	177,148	-0.01%
2021/12/29	7	27.89	14	27.88	27.25	-7	176,277	0.00%
2021/12/28	10	27.35	10	27.34	27.40	0	175,596	0.00%
2021/12/27	65	26.91	30.3	26.92	27.40	34.7	176,831	0.02%
2021/12/24	30	27.27	55	27.38	26.80	-25	176,270	-0.01%
2021/12/23	6.1	26.71	13	26.63	26.60	-6.9	174,968	0.00%
2021/12/22	13	26.77	3	26.95	26.60	10	174,588	0.01%
2021/12/21	24	26.69	8	26.88	26.75	16	174,222	0.01%
2021/12/20	8.3	26.89	17	26.59	27.25	-8.7	173,434	-0.01%
2021/12/17	37.1	26.69	13	26.64	26.40	24.1	172,341	0.01%
2021/12/16	90.2	27.05	22	26.79	26.80	68.2	171,136	0.04%
2021/12/15	27	27.07	39.5	27.20	27.25	-12.5	169,131	-0.01%
2021/12/14	232.4	27.02	44	26.54	26.20	188.4	167,078	0.11%	大買/鉅額交易
2021/12/13	123.3	28.41	182	28.15	27.60	-58.7	163,366	-0.04%	大買/大賣/
2021/12/10	186.2	29.60	208	29.73	29.30	-21.8	158,566	-0.01%	大買/大賣/
2021/12/09	201	29.56	282.6	29.83	30.10	-81.6	152,589	-0.05%	大買/大賣/
2021/12/08	156	28.49	268.1	28.32	28.65	-112.1	144,806	-0.08%	大買/大賣/鉅額交易
2021/12/07	45	27.19	55	27.20	27.90	-10	139,757	-0.01%
2021/12/06	6	25.78	21	26.01	26.20	-15	135,361	-0.01%
2021/12/03	51.2	25.65	37	25.80	25.15	14.2	133,389	0.01%
2021/12/02	40.3	24.99	43	25.08	25.00	-2.7	131,359	0.00%
2021/12/01	30	25.19	23	24.68	25.85	7	129,445	0.01%
2021/11/30	28	25.25	19	25.49	25.20	9	127,572	0.01%
2021/11/29	61	23.94	51.7	24.12	23.75	9.3	124,348	0.01%
2021/11/26	171.7	26.31	43	26.08	25.85	128.7	119,821	0.11%	大買/鉅額交易
2021/11/25	132	28.84	58.2	28.81	28.70	73.8	113,469	0.07%	大買/
2021/11/24	44.1	27.19	94	27.41	28.35	-49.9	107,192	-0.05%
2021/11/23	57.7	26.29	36	26.25	25.80	21.7	101,841	0.02%
2021/11/22	48.4	27.18	48	26.98	26.40	0.4	98,347	0.00%
2021/11/19	48	27.33	39.4	27.54	27.20	8.6	94,565	0.01%
2021/11/18	62.4	28.46	60	28.40	28.30	2.4	91,015	0.00%
2021/11/17	87.2	28.97	99	28.38	29.25	-11.8	87,888	-0.01%
2021/11/16	87.2	27.79	111.5	28.20	28.00	-24.3	81,996	-0.03%	大賣/
2021/11/15	32.5	26.28	34.8	26.03	26.75	-2.3	71,339	0.00%
2021/11/12	63.1	26.24	43	26.20	26.40	20.1	68,470	0.03%
2021/11/11	125.1	26.84	43	26.84	27.10	82.1	63,481	0.13%	大買/
2021/11/10	210.2	25.55	110.2	25.11	25.75	100	57,761	0.17%	大買/大賣/
2021/11/09	38.3	24.26	102.3	24.41	24.95	-64	52,564	-0.12%	大賣/
2021/11/08	27	23.22	144	22.89	23.50	-117	47,885	-0.24%	大賣/鉅額交易
2021/11/05	3.2	21.60	15.2	21.48	21.60	-12	43,970	-0.03%
2021/11/04	74.3	21.56	62	21.63	21.00	12.3	45,051	0.03%
2021/11/03	13	20.70	52	20.71	20.70	-39	43,869	-0.09%
2021/11/02	34	20.43	135	20.69	20.50	-101	42,033	-0.24%	大賣/鉅額交易
2021/11/01	13	19.63	46	19.82	19.65	-33	39,051	-0.08%
2021/10/29	5	18.75	10	18.90	18.85	-5	37,220	-0.01%
2021/10/28	5	18.55	6	18.65	18.60	-1	36,898	0.00%
2021/10/27	0	0.00	2	18.20	18.15	-2	36,640	-0.01%
2021/10/25	8	18.54	0	0.00	18.35	8	37,273	0.02%
2021/10/22	3	18.25	2	18.25	18.20	1	37,815	0.00%
2021/10/21	0	0.00	10	18.70	18.40	-10	38,612	-0.03%
2021/10/20	16	18.81	0	0.00	18.65	16	39,060	0.04%
2021/10/19	3	18.80	2	18.80	18.90	1	39,864	0.00%
2021/10/15	2	18.40	0	0.00	18.50	2	40,834	0.00%
2021/10/14	2	18.60	0	0.00	18.20	2	41,232	0.00%
2021/10/13	2	18.65	15	18.57	18.70	-13	41,310	-0.03%
2021/10/12	0	0.00	1	18.45	18.30	-1	41,430	0.00%
2021/10/07	0	0.00	40	18.40	18.25	-40	43,612	-0.09%
2021/10/05	0	0.00	5	18.56	18.70	-5	46,385	-0.01%
2021/10/04	8	19.03	36	19.36	18.50	-28	46,682	-0.06%
2021/10/01	12	18.65	19	18.91	18.50	-7	45,616	-0.02%
2021/09/30	30	19.00	25	18.98	18.90	5	46,679	0.01%
2021/09/29	8	18.59	9	18.58	18.60	-1	47,131	0.00%
2021/09/27	20	18.30	0	0.00	18.35	20	48,343	0.04%
2021/09/24	0	0.00	2.6	18.01	17.90	-2.6	50,002	-0.01%
2021/09/23	2	17.65	3	17.55	17.65	-1	50,895	0.00%
2021/09/16	0	0.00	2	17.35	17.35	-2	57,256	0.00%
2021/09/15	1	17.35	0	0.00	17.35	1	59,561	0.00%
2021/09/14	1	17.70	0	0.00	17.50	1	62,382	0.00%
2021/09/13	3	17.73	0	0.00	17.70	3	73,236	0.00%
2021/09/10	10	17.60	0	0.00	17.80	10	80,826	0.01%
2021/09/09	7	17.44	1	17.70	17.30	6	82,756	0.01%
2021/09/08	0	0.00	46	17.85	17.80	-46	83,818	-0.05%
2021/09/07	5	17.90	5	17.88	17.90	0	85,646	0.00%
2021/09/06	29	17.72	15	17.75	17.70	14	87,128	0.02%
2021/09/03	14	18.22	5	18.35	18.20	9	89,262	0.01%
2021/09/02	3	18.58	0	0.00	18.45	3	91,633	0.00%
2021/08/31	5	19.20	10	19.24	19.20	-5	98,050	-0.01%
2021/08/30	2	19.15	4	19.05	19.00	-2	102,615	0.00%
2021/08/27	3	19.15	6	19.00	19.05	-3	113,704	0.00%
2021/08/26	3	18.82	7.1	18.87	18.90	-4.1	114,921	0.00%
2021/08/25	1	18.90	25	18.75	18.95	-24	116,884	-0.02%
2021/08/24	8	18.93	17	18.60	18.65	-9	117,844	-0.01%
2021/08/23	10	18.88	24	18.93	19.10	-14	118,241	-0.01%
2021/08/20	16	18.11	12	18.11	18.05	4	120,353	0.00%
2021/08/19	1.8	18.43	20	18.65	18.35	-18.2	123,086	-0.01%
2021/08/18	11	17.69	22	18.01	18.50	-11	122,758	-0.01%
2021/08/17	7	18.26	102.5	18.23	18.35	-95.5	122,033	-0.08%	大賣/
2021/08/16	5	18.27	33	18.37	18.20	-28	122,294	-0.02%
2021/08/13	11	19.33	91	19.38	18.80	-80	122,098	-0.07%
2021/08/12	13	18.92	173.1	18.78	18.75	-160.1	121,341	-0.13%	大賣/鉅額交易
2021/08/11	73	18.90	21	19.10	18.45	52	121,801	0.04%
2021/08/10	63	19.40	87	19.21	19.40	-24	121,967	-0.02%
2021/08/09	12.1	19.43	296	19.60	20.00	-283.9	120,625	-0.24%	大賣/鉅額交易
2021/08/06	20	18.27	102	18.37	18.20	-82	120,024	-0.07%	大賣/
2021/08/05	13	18.43	11	18.52	18.15	2	122,038	0.00%
2021/08/04	28	18.18	154	18.15	18.20	-126	123,277	-0.10%	大賣/鉅額交易
2021/08/03	9	18.16	56	18.23	18.15	-47	125,381	-0.04%
2021/08/02	1	18.00	1	18.45	18.50	0	126,728	0.00%
2021/07/30	8	18.53	84	18.57	18.25	-76	128,275	-0.06%
2021/07/29	34	18.80	90	18.70	18.95	-56	129,505	-0.04%
2021/07/28	3	18.65	37	18.53	18.50	-34	130,901	-0.03%
2021/07/27	58	19.37	101	19.50	18.90	-43	133,244	-0.03%	大賣/
2021/07/26	28.2	19.26	3.2	19.10	18.80	25	133,790	0.02%
2021/07/23	1	19.00	99.2	18.60	19.10	-98.2	134,889	-0.07%
2021/07/22	16.1	18.12	163	18.05	18.00	-146.9	137,925	-0.11%	大賣/鉅額交易
2021/07/21	13	18.08	17	18.43	18.10	-4	139,472	0.00%
2021/07/20	15.2	18.73	11	18.71	18.65	4.2	140,025	0.00%
2021/07/19	13.3	19.06	6	19.10	19.20	7.3	142,805	0.01%
2021/07/16	23.2	19.22	50	19.22	19.10	-26.8	149,363	-0.02%
2021/07/15	15	19.03	21	19.42	19.55	-6	152,466	0.00%
2021/07/14	47	18.21	52	18.38	18.50	-5	152,523	0.00%
2021/07/13	48	18.94	93	18.86	18.70	-45	153,671	-0.03%
2021/07/12	12	19.86	90	20.00	19.70	-78	152,816	-0.05%
2021/07/09	73	20.20	39	20.34	20.10	34	152,497	0.02%
2021/07/08	6.8	20.67	3	20.53	20.55	3.8	155,389	0.00%
2021/07/07	74	20.98	206.3	21.07	20.75	-132.3	159,656	-0.08%	大賣/鉅額交易
2021/07/06	23	20.76	91	20.91	20.75	-68	159,274	-0.04%
2021/07/05	44	20.58	71	20.11	20.60	-27	159,608	-0.02%
2021/07/02	17	20.23	45	20.61	20.15	-28	159,522	-0.02%
2021/07/01	63	20.75	186	20.62	20.35	-123	158,807	-0.08%	大賣/鉅額交易
2021/06/30	137	20.51	47	20.54	20.15	90	157,185	0.06%	大買/
2021/06/29	77	20.19	22	20.28	20.05	55	156,660	0.04%
2021/06/28	45	20.84	16.2	20.92	20.85	28.8	155,261	0.02%
2021/06/25	48	21.55	63	21.41	21.55	-15	154,111	-0.01%
2021/06/24	56	21.32	150	21.34	20.95	-94	152,547	-0.06%	大賣/
2021/06/23	140	20.92	172	21.17	20.95	-32	150,628	-0.02%	大買/大賣/
2021/06/22	354	22.75	320	22.79	21.15	34	148,126	0.02%	大買/大賣/
2021/06/21	126	21.46	270.6	21.48	22.10	-144.6	137,962	-0.10%	大買/大賣/鉅額交易
2021/06/18	23	20.42	21	20.30	20.10	2	131,151	0.00%
2021/06/17	58	19.76	135	19.76	20.30	-77	131,122	-0.06%	大賣/
2021/06/16	40	20.08	8	20.04	19.65	32	130,451	0.02%
2021/06/15	11	20.45	17	20.06	20.10	-6	129,022	0.00%
2021/06/11	10	20.37	16	20.43	20.20	-6	128,197	0.00%
2021/06/10	59	20.22	30	20.24	20.70	29	127,350	0.02%
2021/06/09	68	20.74	13.2	20.45	20.35	54.8	125,152	0.04%
2021/06/08	29	21.45	31	21.45	21.45	-2	123,106	0.00%
2021/06/07	56	20.78	70	20.93	20.35	-14	119,378	-0.01%
2021/06/04	93.3	21.65	157.7	21.72	21.50	-64.4	114,946	-0.06%	大賣/
2021/06/03	19	20.05	59.1	20.02	20.05	-40.1	105,016	-0.04%
2021/06/02	61	18.06	78	17.99	18.25	-17	104,032	-0.02%
2021/06/01	17	17.96	19	17.63	18.00	-2	102,455	0.00%
2021/05/31	11	17.44	15	17.26	17.00	-4	101,943	0.00%
2021/05/28	42.1	17.69	91	17.84	17.40	-48.9	102,212	-0.05%
2021/05/27	42	16.18	84	16.68	17.15	-42	101,426	-0.04%
2021/05/26	2	15.25	31	15.34	15.60	-29	103,132	-0.03%
2021/05/25	13	15.14	12	15.13	15.20	1	106,981	0.00%
2021/05/24	1	14.80	23	15.45	15.25	-22	108,044	-0.02%
2021/05/21	21	15.01	21	15.22	15.20	0	110,583	0.00%
2021/05/20	10	14.85	10	15.39	14.85	0	111,913	0.00%
2021/05/19	30	14.90	19	15.01	15.30	11	111,530	0.01%
2021/05/18	34.3	13.70	40	14.29	14.45	-5.7	110,577	-0.01%
2021/05/17	34	13.34	19	13.57	13.15	15	109,777	0.01%
2021/05/14	40	14.45	11	14.43	14.60	29	108,975	0.03%
2021/05/13	71.4	14.33	42	14.05	14.70	29.4	107,947	0.03%
2021/05/12	57	15.92	72	15.57	15.25	-15	105,731	-0.01%
2021/05/11	92	17.32	27	17.05	16.90	65	104,281	0.06%
2021/05/10	31	17.30	77	17.19	17.50	-46	102,378	-0.04%
2021/05/07	36	16.10	14	16.24	16.65	22	101,205	0.02%
2021/05/06	15.1	16.88	22	16.90	16.45	-6.9	100,146	-0.01%
2021/05/05	56	16.78	142	16.88	16.80	-86	99,234	-0.09%	大賣/
2021/05/04	124	17.56	66	17.58	17.15	58	97,487	0.06%	大買/
2021/05/03	44	18.32	39	18.35	17.95	5	94,528	0.01%
2021/04/29	84	19.07	55	19.28	18.90	29	93,081	0.03%
2021/04/28	102	19.75	79	19.66	19.45	23	91,449	0.03%	大買/
2021/04/27	43	19.36	33.7	19.24	19.30	9.3	87,792	0.01%
2021/04/26	44.8	18.81	13.4	18.82	18.90	31.4	85,824	0.04%
2021/04/23	90	19.20	70	19.68	18.70	20	84,547	0.02%
2021/04/22	160.2	20.38	104	19.91	19.30	56.2	81,802	0.07%	大買/大賣/
2021/04/21	72	18.92	109	18.43	19.05	-37	74,928	-0.05%	大賣/
2021/04/20	14	17.75	35	17.90	17.80	-21	71,346	-0.03%
2021/04/19	76	17.84	74	17.88	18.05	2	70,459	0.00%
2021/04/16	44	16.98	32	17.06	17.15	12	67,941	0.02%
2021/04/15	6	17.11	9	17.18	17.05	-3	66,944	0.00%
2021/04/14	86	17.15	100	17.63	17.00	-14	66,245	-0.02%
2021/04/13	132	17.41	153	16.90	17.45	-21	62,734	-0.03%	大買/大賣/
2021/04/12	12	16.10	42	16.10	16.20	-30	57,680	-0.05%
2021/04/09	34	15.90	54	16.19	15.80	-20	57,093	-0.04%
2021/04/08	11	15.85	20	15.88	15.95	-9	56,070	-0.02%
2021/04/07	0	0.00	6.1	15.65	15.65	-6.1	55,658	-0.01%
2021/04/06	5	15.77	0	0.00	15.60	5	56,202	0.01%
2021/04/01	2	15.70	24	15.75	15.75	-22	56,549	-0.04%
2021/03/31	3	15.77	8	15.56	15.70	-5	56,273	-0.01%
2021/03/30	73	15.86	6	15.93	15.50	67	56,115	0.12%
2021/03/29	35	15.89	0	0.00	15.90	35	56,481	0.06%
2021/03/26	2	15.50	0	0.00	15.80	2	57,154	0.00%
2021/03/25	27	15.09	0	0.00	15.35	27	58,113	0.05%
2021/03/24	30	15.34	6	15.32	15.30	24	58,920	0.04%
2021/03/23	17	15.75	5	15.81	15.60	12	58,569	0.02%
2021/03/22	39	16.13	61	16.40	16.20	-22	58,611	-0.04%
2021/03/19	20	15.90	0	0.00	16.00	20	59,825	0.03%
2021/03/18	17	15.70	14	15.83	15.70	3	59,692	0.01%
2021/03/17	37	15.85	0	0.00	15.80	37	59,603	0.06%
2021/03/16	29	15.87	94.5	15.90	15.80	-65.5	59,039	-0.11%
2021/03/15	9	15.48	1	15.55	15.45	8	57,676	0.01%
2021/03/12	83	15.47	29	15.40	15.45	54	57,626	0.09%
2021/03/11	0	0.00	33	15.10	15.30	-33	57,376	-0.06%
2021/03/10	52	15.00	0	0.00	14.95	52	57,385	0.09%
2021/03/09	11	14.71	30	15.13	15.35	-19	57,915	-0.03%
2021/03/08	53.4	14.67	20	15.00	14.65	33.4	57,848	0.06%
2021/03/05	22	14.84	16	14.94	14.80	6	57,840	0.01%
2021/03/04	12	15.28	1	15.05	15.10	11	61,618	0.02%
2021/03/03	40	15.05	85.2	14.87	15.20	-45.2	61,623	-0.07%
2021/03/02	77	15.63	43	15.93	15.15	34	61,033	0.06%
2021/02/26	117	15.91	45	15.94	15.80	72	60,306	0.12%	大買/
2021/02/25	102	15.45	67.9	15.68	15.85	34.1	55,988	0.06%	大買/
2021/02/24	50	14.72	145	14.56	14.55	-95	52,065	-0.18%	大賣/
2021/02/23	73.9	14.94	407	15.05	14.80	-333.1	50,809	-0.66%	大賣/鉅額交易
2021/02/22	21	14.10	117	14.13	14.35	-96	48,231	-0.20%	大賣/
2021/02/19	0	0.00	2	13.38	13.40	-2	47,586	0.00%
2021/02/18	5	13.35	22	13.27	13.30	-17	47,991	-0.04%
2021/02/17	72	13.14	2	13.10	13.15	70	47,859	0.15%
2021/02/05	37	13.05	16	13.03	12.95	21	47,450	0.04%
2021/02/04	0	0.00	5	12.75	12.75	-5	47,339	-0.01%
2021/02/01	4	12.65	5	12.70	12.80	-1	50,233	0.00%
2021/01/29	11	12.77	4	12.65	12.55	7	49,937	0.01%
2021/01/28	19	12.86	2	12.95	12.90	17	49,578	0.03%
2021/01/27	5	12.50	10	12.60	12.50	-5	48,920	-0.01%
2021/01/25	5	12.10	0	0.00	12.10	5	48,089	0.01%
2021/01/22	2	11.95	0	0.00	12.20	2	48,029	0.00%
2021/01/21	10	12.15	15	12.20	12.05	-5	48,001	-0.01%
2021/01/20	1	12.00	0	0.00	12.10	1	48,045	0.00%
2021/01/19	0	12.30	0	0.00	12.40	0	47,726	0.00%
2021/01/18	1	12.25	4	12.45	12.50	-3	47,855	-0.01%
2021/01/15	4	12.24	20	12.30	12.20	-16	47,671	-0.03%
2021/01/14	5	12.56	0	0.00	12.60	5	47,222	0.01%
2021/01/13	0	0.00	7	12.60	12.60	-7	47,039	-0.01%
2021/01/12	2	12.58	4	12.56	12.55	-2	46,947	0.00%
2021/01/11	1	12.80	1	12.75	12.75	0	46,637	0.00%
2021/01/08	1	12.90	0	0.00	12.90	1	46,466	0.00%
2021/01/07	54	12.75	4	12.80	12.70	50	46,276	0.11%
2021/01/06	2	12.95	0	0.00	12.95	2	46,001	0.00%
2021/01/05	11	13.05	15	12.94	12.95	-4	45,806	-0.01%
2021/01/04	50	13.13	14	12.93	13.05	36	45,562	0.08%
2020/12/31	1	13.10	0	0.00	13.15	1	44,825	0.00%
2020/12/30	5	13.29	112	13.22	13.40	-107	44,502	-0.24%	大賣/鉅額交易
2020/12/29	28	13.47	6	13.65	13.65	22	44,069	0.05%
2020/12/28	5	13.15	7	13.26	13.25	-2	43,333	0.00%
2020/12/25	8	13.10	46	13.11	13.10	-38	42,666	-0.09%
2020/12/24	5	13.10	33	13.10	13.15	-28	42,330	-0.07%
2020/12/23	43	12.88	0	0.00	13.05	43	41,916	0.10%
2020/12/22	74	13.72	21	14.10	13.15	53	40,480	0.13%
2020/12/21	10	14.01	44	14.05	14.10	-34	38,980	-0.09%
2020/12/18	36	13.88	13	13.92	13.90	23	37,616	0.06%
2020/12/17	7	13.81	2	13.90	13.85	5	36,486	0.01%
2020/12/16	35	13.83	179	14.02	13.85	-144	36,077	-0.40%	大賣/鉅額交易
2020/12/15	67	13.94	103	14.25	13.70	-36	35,193	-0.10%	大賣/
2020/12/14	2	13.15	13	13.50	13.40	-11	31,911	-0.03%
2020/12/11	5	13.20	0	0.00	13.15	5	31,245	0.02%
2020/12/09	10	13.40	20	13.38	13.40	-10	30,630	-0.03%
2020/12/08	43	13.43	17	13.40	13.30	26	30,470	0.09%
2020/12/07	0	0.00	317.2	13.36	13.25	-317.2	30,268	-1.05%	大賣/鉅額交易
2020/12/04	6	13.30	718	13.38	13.30	-712	29,885	-2.38%	大賣/鉅額交易
2020/12/03	106	13.60	12	13.50	13.50	94	29,943	0.31%	大買/
2020/12/02	654	13.12	45	13.14	13.30	609	29,508	2.06%	大買/鉅額交易
2020/12/01	11	12.94	6	12.95	12.95	5	28,418	0.02%
2020/11/30	308	13.07	15	12.78	12.65	293	28,079	1.04%	大買/鉅額交易
2020/11/27	54	13.05	10	12.90	12.90	44	23,704	0.19%
2020/11/26	27	13.36	2	13.25	13.25	25	22,868	0.11%
2020/11/25	35	13.15	30.2	13.27	13.25	4.8	22,762	0.02%
2020/11/24	11	12.71	6	12.80	12.70	5	21,069	0.02%
2020/11/23	10	12.60	1	12.55	12.60	9	20,561	0.04%
2020/11/20	16	12.62	100	12.55	12.60	-84	20,404	-0.41%
2020/11/19	8	12.55	33	12.52	12.60	-25	20,610	-0.12%
2020/11/18	33	12.16	16	12.36	12.40	17	20,009	0.08%
2020/11/17	108	12.10	12	12.08	12.10	96	18,892	0.51%	大買/
2020/11/16	0	0.00	10	11.85	11.75	-10	18,370	-0.05%
2020/11/13	20	11.85	10	11.90	11.85	10	18,236	0.05%
2020/11/12	0	0.00	221	11.89	11.90	-221	18,149	-1.22%	大賣/鉅額交易
2020/11/11	155	12.08	55	11.74	12.10	100	17,963	0.56%	大買/
2020/11/10	0	0.00	23.2	12.15	12.15	-23.2	15,759	-0.15%
2020/11/09	0	0.00	5	11.10	11.05	-5	14,995	-0.03%
2020/11/05	1	11.05	0	0.00	11.00	1	15,011	0.01%
2020/11/04	50	11.10	2	11.10	11.10	48	15,357	0.31%
2020/11/03	0	0.00	1	10.95	10.95	-1	15,537	-0.01%
2020/11/02	2	10.75	0	0.00	10.80	2	15,653	0.01%
2020/10/29	4	10.86	4	10.80	10.85	0	15,713	0.00%
2020/10/28	10	11.10	50	11.00	11.00	-40	15,790	-0.25%
2020/10/26	2	11.15	2	11.15	11.15	0	15,637	0.00%
2020/10/23	112	10.90	3	10.90	10.90	109	15,428	0.71%	大買/鉅額交易
2020/10/21	2	10.73	0	0.00	10.65	2	15,566	0.01%
2020/10/16	1	10.65	0	0.00	10.60	1	15,526	0.01%
2020/10/14	20	10.70	0	0.00	10.70	20	15,513	0.13%
2020/10/13	1	10.70	0	0.00	10.65	1	15,464	0.01%
2020/10/05	2	10.65	0	0.00	10.75	2	15,813	0.01%
2020/09/30	5	10.71	0	0.00	10.65	5	15,840	0.03%
2020/09/29	14	10.83	0	0.00	10.75	14	16,143	0.09%
2020/09/28	0	0.00	10	10.85	10.95	-10	16,559	-0.06%
2020/09/24	23	10.71	1	10.60	10.65	22	16,575	0.13%
2020/09/23	3	10.88	100	10.90	10.90	-97	16,374	-0.59%
2020/09/22	23	11.00	0	0.00	10.95	23	16,360	0.14%
2020/09/21	0	0.00	100	11.15	11.20	-100	16,260	-0.61%
2020/09/17	5	11.35	0	0.00	11.40	5	16,379	0.03%
2020/09/15	0	0.00	7	11.39	11.40	-7	16,484	-0.04%
2020/09/10	0	0.00	2	11.55	11.55	-2	16,514	-0.01%
2020/09/09	1	11.70	0	0.00	11.80	1	16,476	0.01%
2020/09/08	7	11.86	0	0.00	11.85	7	16,573	0.04%
2020/09/07	110	11.75	0	0.00	11.65	110	16,268	0.68%	大買/鉅額交易
2020/09/04	100	11.50	7	11.49	11.50	93	16,082	0.58%
2020/09/03	0	0.00	32	11.40	11.40	-32	16,125	-0.20%
2020/09/01	1	11.50	0	0.00	11.50	1	16,581	0.01%
2020/08/25	0	0.00	23	11.21	11.40	-23	17,306	-0.13%
2020/08/24	0	0.00	0.2	11.10	11.10	-0.2	17,370	0.00%
2020/08/19	0	0.00	20	11.15	11.10	-20	17,946	-0.11%
2020/08/17	0	0.00	4	11.33	11.45	-4	17,922	-0.02%
2020/08/14	0	0.00	9	11.22	11.20	-9	17,749	-0.05%
2020/08/12	1	10.95	0	0.00	11.10	1	18,293	0.01%
2020/08/10	3	10.95	11	11.05	11.10	-8	18,415	-0.04%
2020/08/05	0	0.00	1	10.45	10.45	-1	18,017	-0.01%
2020/08/04	3	10.45	0	0.00	10.45	3	18,283	0.02%
2020/07/31	0	0.00	2.2	10.85	10.85	-2.2	18,351	-0.01%
2020/07/30	1	10.65	2	10.65	10.65	-1	18,546	-0.01%
2020/07/29	10	10.60	0	0.00	10.60	10	18,803	0.05%
2020/07/28	11	10.36	0	0.00	10.30	11	19,144	0.06%
2020/07/27	4	10.88	0	0.00	10.70	4	19,766	0.02%
2020/07/23	2	11.10	0	0.00	11.10	2	21,578	0.01%
2020/07/17	0.1	11.20	0	0.00	11.20	0.1	22,090	0.00%
2020/07/16	0	0.00	11	11.30	11.25	-11	22,314	-0.05%
2020/07/15	12	11.10	5	11.15	11.10	7	22,392	0.03%
2020/07/14	2	11.10	14	11.11	11.10	-12	22,691	-0.05%
2020/07/13	2	11.20	1	11.25	11.20	1	22,870	0.00%
2020/07/10	6	11.22	0	0.00	11.20	6	23,234	0.03%
2020/07/09	1.6	11.30	5	11.30	11.25	-3.4	23,327	-0.01%
2020/07/08	3	11.50	3	11.65	11.55	0	23,283	0.00%
2020/07/07	11	11.43	2	11.60	11.70	9	23,275	0.04%
2020/07/06	1	11.30	0	0.00	11.30	1	23,849	0.00%
2020/07/03	2	11.30	12	11.34	11.25	-10	24,197	-0.04%
2020/07/02	0	0.00	14	11.25	11.25	-14	24,335	-0.06%
2020/07/01	10	11.20	0	0.00	11.30	10	24,565	0.04%
2020/06/29	2	11.10	0	0.00	11.15	2	24,826	0.01%
2020/06/22	3	11.25	0	0.00	11.25	3	25,571	0.01%
2020/06/19	3	11.35	2	11.35	11.30	1	26,292	0.00%
2020/06/18	5	11.37	0	0.00	11.35	5	26,768	0.02%
2020/06/17	0	0.00	2	11.55	11.50	-2	27,015	-0.01%
2020/06/16	0	0.00	12	11.44	11.55	-12	27,465	-0.04%
2020/06/15	10	11.25	0	0.00	11.25	10	27,906	0.04%
2020/06/12	19	11.28	10	11.45	11.50	9	28,417	0.03%
2020/06/11	13	11.89	65	11.95	11.80	-52	28,616	-0.18%
2020/06/10	15	12.20	10.3	12.15	12.20	4.7	28,418	0.02%
2020/06/09	3	12.25	0.1	12.20	12.20	2.9	28,646	0.01%
2020/06/08	27	12.25	187	12.31	12.30	-160	28,746	-0.56%	大賣/鉅額交易
2020/06/05	78	12.11	2	12.15	12.10	76	28,330	0.27%
2020/06/04	7	11.40	5	11.50	11.40	2	27,321	0.01%
2020/06/03	4	11.23	3	11.25	11.25	1	27,186	0.00%
2020/06/02	2	11.10	0	0.00	11.15	2	27,131	0.01%
2020/06/01	0	0.00	11	11.14	11.10	-11	27,092	-0.04%
2020/05/29	20	11.05	0	0.00	11.00	20	27,095	0.07%
2020/05/28	71	11.39	0	0.00	11.25	71	26,715	0.27%
2020/05/27	60	11.30	60	11.45	11.40	0	26,748	0.00%
2020/05/26	2	11.20	0	0.00	11.20	2	26,544	0.01%
2020/05/25	10	11.00	10	11.15	11.15	0	26,456	0.00%
2020/05/22	10	11.05	10	11.05	11.00	0	26,397	0.00%
2020/05/20	3	11.18	15	11.23	11.05	-12	26,256	-0.05%
2020/05/19	10	11.15	0	0.00	11.10	10	25,860	0.04%
2020/05/18	12	10.98	0	0.00	10.85	12	25,569	0.05%
2020/05/15	5	10.85	0	0.00	10.80	5	25,474	0.02%
2020/05/14	15	11.03	15	11.00	11.00	0	25,376	0.00%
2020/05/13	15	11.13	1	11.05	11.20	14	25,343	0.06%
2020/05/12	15	11.10	0.3	11.10	11.10	14.7	25,488	0.06%
2020/05/11	2	11.30	5	11.35	11.30	-3	25,419	-0.01%
2020/05/07	10	10.95	0	0.00	10.90	10	25,018	0.04%
2020/05/06	1	10.80	0	0.00	10.80	1	25,002	0.00%
2020/05/04	0	0.00	1	11.00	11.15	-1	24,832	0.00%
2020/04/30	8.3	11.57	18	11.65	11.50	-9.7	24,594	-0.04%
2020/04/29	6	11.30	60	11.43	11.30	-54	24,074	-0.22%
2020/04/28	10	10.30	6	10.46	10.55	4	22,937	0.02%
2020/04/27	1	10.15	0	0.00	10.15	1	22,923	0.00%
2020/04/24	1	9.90	0	0.00	9.90	1	22,700	0.00%
2020/04/23	1	9.99	0	0.00	10.00	1	22,560	0.00%
2020/04/22	3	9.91	12	10.00	10.00	-9	22,471	-0.04%
2020/04/21	10	10.03	5	10.20	10.00	5	22,493	0.02%
2020/04/20	1	10.10	0	0.00	10.20	1	22,493	0.00%
2020/04/17	2	10.55	2	10.50	10.30	0	22,437	0.00%
2020/04/16	10	10.40	1	10.40	10.40	9	22,086	0.04%
2020/04/15	5	10.60	1	10.65	10.65	4	21,916	0.02%
2020/04/14	1	10.20	6	10.15	10.25	-5	21,494	-0.02%
2020/04/13	0	0.00	6	10.10	10.15	-6	21,246	-0.03%
2020/04/09	16	10.36	87	10.36	10.35	-71	20,725	-0.34%
2020/04/08	31	9.46	20.1	9.17	9.52	10.9	19,722	0.06%
2020/04/07	0	0.00	4	9.09	9.07	-4	19,246	-0.02%
2020/04/06	1	8.89	10	8.85	9.02	-9	19,005	-0.05%
2020/04/01	5	8.88	0	0.00	9.04	5	18,715	0.03%
2020/03/31	1	9.00	0	0.00	8.89	1	18,567	0.01%
2020/03/30	1	9.08	0	0.00	9.00	1	18,261	0.01%
2020/03/27	1	9.13	0	0.00	9.10	1	17,921	0.01%
2020/03/26	0	0.00	15	9.04	9.11	-15	17,529	-0.09%
2020/03/25	7	8.90	114	9.41	9.26	-107	17,413	-0.61%	大賣/鉅額交易
2020/03/24	1	8.60	2	8.50	8.63	-1	16,655	-0.01%
2020/03/23	1	8.10	0	0.00	8.10	1	16,114	0.01%
2020/03/20	35	8.10	21	8.09	7.91	14	15,830	0.09%
2020/03/19	78	7.83	20	7.84	7.70	58	15,104	0.38%
2020/03/18	160	8.80	64	8.57	8.55	96	14,442	0.66%	大買/
2020/03/17	23	9.54	0	0.00	9.45	23	13,649	0.17%
2020/03/16	28	10.33	0	0.00	10.05	28	13,257	0.21%
2020/03/13	72	10.39	0	0.00	10.75	72	12,898	0.56%
2020/03/12	5	11.35	13.4	11.49	11.30	-8.4	12,383	-0.07%
2020/03/11	11	11.70	0	0.00	11.70	11	11,970	0.09%
2020/03/10	11	11.47	0	0.00	11.70	11	11,748	0.09%
2020/03/09	20	11.56	20	11.60	11.50	0	11,531	0.00%
2020/03/06	11	11.79	0	0.00	11.75	11	11,267	0.10%
2020/03/05	4	12.00	0	0.00	12.05	4	11,012	0.04%
2020/03/03	18	11.57	0	0.00	11.60	18	10,595	0.17%
2020/03/02	55	11.65	0	0.00	11.60	55	10,441	0.53%
2020/02/27	19	11.93	0	0.00	12.05	19	10,389	0.18%
2020/02/25	4	12.15	0	0.00	12.10	4	10,016	0.04%
2020/02/24	10	12.05	0	0.00	12.10	10	9,943	0.10%
2020/02/17	1	12.35	0	0.00	12.30	1	9,558	0.01%
2020/02/14	5	12.50	0	0.00	12.50	5	9,517	0.05%
2020/02/13	15	12.62	33	12.66	12.70	-18	9,379	-0.19%
2020/02/11	0	0.00	10	12.25	12.25	-10	9,093	-0.11%
2020/02/05	10	12.15	0	0.00	12.20	10	8,620	0.12%
2020/02/04	10	12.10	0	0.00	12.10	10	8,492	0.12%
2020/02/03	42	11.60	0	0.00	11.85	42	8,284	0.51%
2020/01/31	3	12.30	20	12.25	12.20	-17	7,924	-0.21%
2020/01/30	30	12.27	0	0.00	12.25	30	7,677	0.39%
2020/01/20	5	13.60	0	0.00	13.60	5	6,965	0.07%
2020/01/17	0	0.00	0.3	13.60	13.60	-0.3	6,950	0.00%
2020/01/16	7	13.50	0	0.00	13.60	7	6,987	0.10%
2020/01/14	2	13.55	10	13.70	13.60	-8	6,817	-0.12%
2020/01/13	5	13.65	0	0.00	13.70	5	6,622	0.08%
2020/01/10	10	13.90	0	0.00	13.85	10	6,564	0.15%
2020/01/06	0	0.00	10	13.65	13.70	-10	6,672	-0.15%
2020/01/03	10	13.85	0	0.00	13.80	10	6,693	0.15%
2019/12/23	0	0.00	0.1	13.80	13.85	-0.1	6,832	0.00%
2019/12/18	0	0.00	4	13.80	13.85	-4	6,426	-0.06%
2019/12/10	5	13.85	0	0.00	13.85	5	6,258	0.08%
2019/12/09	0	0.00	0.3	13.95	13.95	-0.3	6,324	-0.01%
2019/12/06	0.9	13.90	0	0.00	13.95	0.9	6,357	0.01%
2019/12/02	1	13.90	0	0.00	13.95	1	7,565	0.01%
2019/11/29	2	14.00	0	0.00	14.00	2	7,698	0.03%
2019/11/14	6	14.30	0	0.00	14.35	6	8,075	0.07%
2019/11/11	0	0.00	3	14.35	14.35	-3	8,300	-0.04%
2019/11/05	0	0.00	1	14.30	14.30	-1	8,921	-0.01%
2019/11/04	0	0.00	3	14.20	14.25	-3	9,059	-0.03%
2019/10/21	0.4	14.20	0	0.00	14.30	0.4	10,032	0.00%
2019/10/18	0	0.00	10.3	14.10	14.20	-10.3	10,078	-0.10%
2019/10/16	0	0.00	7	14.05	14.10	-7	10,112	-0.07%
2019/10/15	0	0.00	1	13.90	13.95	-1	10,003	-0.01%
2019/10/14	0	0.00	22	13.85	13.90	-22	10,040	-0.22%
2019/10/08	0	0.00	2	13.95	13.90	-2	10,027	-0.02%
2019/09/27	0	0.00	0	13.70	13.65	0	10,935	0.00%
2019/09/04	3	14.10	64	14.11	14.25	-61	13,617	-0.45%
2019/09/02	10	14.05	0	0.00	14.15	10	13,201	0.08%
2019/08/29	45	14.01	0	0.00	14.05	45	13,188	0.34%
2019/08/28	5	14.00	0	0.00	14.00	5	13,222	0.04%
2019/08/23	1	14.10	0	0.00	14.10	1	13,096	0.01%
2019/08/22	10	14.10	0	0.00	14.10	10	13,120	0.08%
2019/08/19	1	14.10	0	0.00	14.00	1	13,246	0.01%
2019/08/16	0	0.00	2	14.15	14.20	-2	13,133	-0.02%
2019/08/12	2	13.90	1	14.15	14.15	1	12,929	0.01%
2019/08/08	1	13.75	0	0.00	13.70	1	12,716	0.01%
2019/08/06	10	13.73	0	0.00	13.85	10	12,548	0.08%
2019/08/05	7	14.09	0	0.00	14.00	7	12,371	0.06%
2019/08/02	2	14.20	0	0.00	14.10	2	12,297	0.02%
2019/07/31	0	0.00	1	14.70	14.60	-1	12,051	-0.01%
2019/07/19	5	14.85	0	0.00	14.85	5	11,670	0.04%
2019/07/18	10	14.80	0	0.00	14.80	10	11,535	0.09%
2019/07/17	4	14.80	1	14.85	14.85	3	11,491	0.03%
2019/07/11	0	0.00	2	15.05	15.00	-2	11,623	-0.02%
2019/07/04	2	14.85	0	0.00	14.90	2	11,930	0.02%
2019/07/01	1	14.85	0	0.00	14.90	1	11,784	0.01%
2019/06/27	4	15.03	0	0.00	15.00	4	11,401	0.04%
2019/06/26	1	15.00	16	15.03	15.05	-15	11,222	-0.13%
2019/06/25	11	15.00	0	0.00	15.05	11	11,209	0.10%
2019/06/24	10	14.89	0	0.00	14.85	10	10,705	0.09%
2019/06/21	21	15.18	0	0.00	15.00	21	10,147	0.21%
2019/06/20	0	0.00	1	15.50	15.60	-1	9,510	-0.01%
2019/06/14	0	0.00	20	15.10	15.10	-20	9,415	-0.21%
2019/06/10	10	15.15	0	0.00	15.20	10	9,456	0.11%
2019/05/24	12	15.21	0	0.00	15.15	12	10,143	0.12%
2019/05/21	0	0.00	1	15.20	15.15	-1	10,090	-0.01%
2019/05/17	20	14.88	0	0.00	14.95	20	10,032	0.20%
2019/05/09	1	14.90	0	0.00	14.90	1	10,735	0.01%
2019/04/29	0	0.00	1.4	15.17	15.20	-1.4	12,350	-0.01%
2019/04/18	5	15.35	0	0.00	15.35	5	12,863	0.04%
2019/04/17	5	15.70	0	0.00	15.70	5	12,721	0.04%
2019/04/12	0	0.00	2	15.65	15.65	-2	12,112	-0.02%
2019/04/08	0	0.00	33	15.45	15.45	-33	11,830	-0.28%
2019/04/03	0	0.00	4.8	15.27	15.25	-4.8	11,656	-0.04%
2019/03/28	4	14.84	0	0.00	15.00	4	11,903	0.03%
2019/03/18	10	15.20	0	0.00	15.30	10	12,597	0.08%
2019/03/13	3	15.30	0	0.00	15.35	3	12,726	0.02%
2019/03/11	20	15.30	0	0.00	15.20	20	12,868	0.16%
2019/03/07	0	0.00	28	15.35	15.35	-28	13,467	-0.21%
2019/03/05	0	0.00	0.5	15.40	15.50	-0.5	15,437	0.00%
2019/03/04	28	15.45	26.3	15.54	15.55	1.7	15,709	0.01%
2019/02/27	26	15.05	23	15.50	15.45	3	15,633	0.02%
2019/02/25	0.3	15.05	0	0.00	15.10	0.3	14,795	0.00%
2019/02/20	2	14.93	0	0.00	15.00	2	14,744	0.01%
2019/02/19	1	14.85	0	0.00	14.95	1	14,643	0.01%
2019/02/15	0	0.00	3	14.85	14.90	-3	14,807	-0.02%
2019/02/14	1	14.85	5	14.95	14.80	-4	14,734	-0.03%
2019/02/13	8	15.00	0	0.00	14.95	8	14,645	0.05%
2019/02/12	2	14.88	6	14.95	14.95	-4	14,448	-0.03%
2019/02/11	2	15.00	8	15.09	15.00	-6	14,406	-0.04%
2019/01/29	22	14.99	12	14.75	15.00	10	13,868	0.07%
2019/01/28	2	14.68	0	0.00	14.80	2	12,726	0.02%
2019/01/25	1	14.75	0	0.00	14.75	1	12,743	0.01%
2019/01/24	3	14.75	0	0.00	14.80	3	12,589	0.02%
2019/01/23	6	14.66	0	0.00	14.65	6	12,543	0.05%
2019/01/22	5	14.85	20	14.85	14.85	-15	12,380	-0.12%
2019/01/16	2	15.10	0	0.00	15.10	2	11,809	0.02%
2019/01/15	0	0.00	2	15.15	15.25	-2	11,677	-0.02%
2019/01/09	0	0.00	5	15.75	15.70	-5	11,224	-0.04%
2019/01/08	0	0.00	10	15.70	15.65	-10	11,164	-0.09%
2019/01/07	20	15.65	0	0.00	15.65	20	11,158	0.18%
2019/01/02	8	15.64	0	0.00	15.70	8	11,228	0.07%
2018/12/28	0	0.00	14	15.95	15.80	-14	11,148	-0.13%
2018/12/27	0	0.00	1	15.90	15.95	-1	11,164	-0.01%
2018/12/24	1	16.15	27	16.10	16.15	-26	11,157	-0.23%
2018/12/20	5	16.00	3	16.00	16.00	2	10,561	0.02%
2018/12/19	0	0.00	4	15.99	16.00	-4	10,409	-0.04%
2018/12/18	3	15.95	0	0.00	15.65	3	9,977	0.03%
2018/12/12	0	0.00	5	15.50	15.50	-5	9,239	-0.05%
2018/12/11	5	15.55	0	0.00	15.55	5	9,186	0.05%
2018/12/10	0	0.00	9	15.50	15.45	-9	9,114	-0.10%
2018/12/06	0	0.00	10	15.28	15.45	-10	9,098	-0.11%
2018/12/05	1	15.60	0	0.00	15.60	1	9,019	0.01%
2018/12/04	1.5	15.80	2	15.80	15.75	-0.5	9,136	-0.01%
2018/12/03	6.5	16.06	0	0.00	15.95	6.5	9,016	0.07%
2018/11/30	2	16.08	0.2	16.00	16.10	1.8	8,769	0.02%
2018/11/29	0	0.00	38	16.19	16.15	-38	8,586	-0.44%
2018/11/28	16	16.22	45	16.23	16.05	-29	7,939	-0.37%
2018/11/27	0	0.00	1	15.25	15.30	-1	6,495	-0.02%
2018/11/26	10	15.10	0	0.00	14.95	10	6,162	0.16%
2018/11/22	0.6	14.70	0	0.00	14.70	0.6	6,112	0.01%
2018/11/21	0	0.00	1.1	14.79	14.85	-1.1	6,184	-0.02%
2018/11/20	1	14.65	0	0.00	14.65	1	6,109	0.02%
2018/11/19	0.3	14.75	0	0.00	14.80	0.3	6,151	0.00%
2018/11/16	0	0.00	10	14.70	14.75	-10	6,302	-0.16%
2018/11/15	0.4	14.75	6	14.70	14.80	-5.6	6,574	-0.09%
2018/11/12	0	0.00	5	14.60	14.60	-5	6,417	-0.08%
2018/11/09	0	0.00	1	14.35	14.40	-1	6,361	-0.02%
2018/10/31	0	0.00	2	14.10	14.15	-2	6,326	-0.03%
2018/10/29	1	13.80	5	13.80	13.90	-4	6,199	-0.06%
2018/10/25	3	14.00	0.5	14.00	13.95	2.5	6,181	0.04%
2018/10/19	11	13.77	0	0.00	13.75	11	6,043	0.18%
2018/10/18	2	13.95	10.1	13.90	13.95	-8.1	6,022	-0.13%
2018/10/17	0	0.00	10	13.85	13.75	-10	6,001	-0.17%
2018/10/16	5	13.85	0	0.00	13.85	5	5,962	0.08%
2018/10/12	60	13.90	0	0.00	14.05	60	5,947	1.01%
2018/10/11	0	0.00	60	14.15	13.70	-60	5,941	-1.01%
2018/10/09	1	14.55	0	0.00	14.45	1	5,730	0.02%
2018/10/05	10	14.35	0	0.00	14.45	10	5,705	0.18%
2018/10/01	0	0.00	0.4	14.80	14.75	-0.4	5,439	-0.01%
2018/09/25	0	0.00	1	14.80	14.75	-1	5,391	-0.02%
2018/09/21	0	0.00	1	14.80	14.80	-1	5,366	-0.02%
2018/09/20	0	0.00	1	14.80	14.75	-1	5,299	-0.02%
2018/09/19	0	0.00	2	14.65	14.75	-2	5,362	-0.04%
2018/09/18	0	0.00	1	14.70	14.70	-1	5,382	-0.02%
2018/09/13	0	0.00	20	14.60	14.55	-20	5,385	-0.37%
2018/09/12	0	0.00	4	14.50	14.55	-4	5,410	-0.07%
2018/09/11	1	14.55	1	14.60	14.60	0	5,357	0.00%
2018/09/07	1	15.20	0	0.00	15.25	1	5,078	0.02%
2018/09/06	20	15.25	0	0.00	15.30	20	4,964	0.40%
2018/09/05	10	15.60	0	0.00	15.45	10	4,838	0.21%
2018/08/28	3	15.60	0	0.00	15.60	3	4,693	0.06%
2018/08/23	0	0.00	12	15.60	15.65	-12	4,676	-0.26%
2018/08/22	3	15.50	0	0.00	15.50	3	4,560	0.07%
2018/08/14	0	0.00	40	15.10	15.10	-40	4,106	-0.97%
2018/08/13	18	14.73	0	0.00	14.85	18	4,079	0.44%
2018/08/10	17	14.75	0	0.00	14.75	17	4,041	0.42%
2018/08/09	42	14.85	0	0.00	14.85	42	4,023	1.04%
2018/08/08	3	14.97	0	0.00	14.95	3	4,050	0.07%
2018/08/07	1	15.10	0	0.00	15.15	1	4,028	0.02%
2018/07/27	0	0.00	10	15.05	15.05	-10	4,137	-0.24%
2018/07/26	0	0.00	15.4	14.93	15.05	-15.4	4,168	-0.37%
2018/07/25	10	14.85	0	0.00	14.80	10	4,267	0.23%
2018/07/20	6	15.00	0	0.00	15.10	6	4,681	0.13%
2018/07/16	0	0.00	10	14.95	14.85	-10	4,691	-0.21%
2018/07/12	20	14.68	0	0.00	14.75	20	4,787	0.42%
2018/07/06	1	14.60	0	0.00	14.60	1	5,164	0.02%
2018/07/02	10	14.70	0	0.00	14.70	10	5,401	0.19%
2018/06/29	1	14.75	0	0.00	14.75	1	5,403	0.02%
2018/06/28	6	14.60	0	0.00	14.60	6	5,389	0.11%
2018/06/27	1	14.70	0	0.00	14.65	1	5,311	0.02%
2018/06/26	1	14.85	0	0.00	14.85	1	5,296	0.02%
2018/06/22	1	15.00	0	0.00	15.00	1	5,290	0.02%
2018/06/21	0	0.00	40	15.25	15.25	-40	5,277	-0.76%
2018/06/15	40	15.05	0	0.00	15.10	40	5,348	0.75%
2018/06/07	0	0.00	25	15.30	15.30	-25	5,382	-0.46%
2018/05/31	0	0.00	2	14.95	15.15	-2	5,262	-0.04%
2018/05/25	4	14.93	0	0.00	14.95	4	5,332	0.08%
2018/05/22	19	15.05	0	0.00	15.05	19	5,416	0.35%
2018/05/21	6	15.05	0	0.00	15.15	6	5,472	0.11%
2018/05/18	5	15.05	0	0.00	15.10	5	5,486	0.09%
2018/05/17	0	0.00	7	15.10	14.95	-7	5,574	-0.13%
2018/05/14	0	0.00	10	15.00	14.95	-10	6,086	-0.16%
2018/05/07	0	0.00	8	15.35	15.30	-8	6,158	-0.13%
2018/05/02	5	15.75	0	0.00	15.60	5	6,306	0.08%
2018/04/30	7	15.74	0	0.00	15.95	7	6,262	0.11%
2018/04/26	0	0.00	8	15.30	15.30	-8	6,109	-0.13%
2018/04/19	0	0.00	5	15.40	15.40	-5	6,428	-0.08%
2018/04/18	0	0.00	5	15.30	15.40	-5	6,493	-0.08%
2018/04/13	3	15.25	2	15.40	15.35	1	6,705	0.01%
2018/04/12	0	0.00	1.2	15.29	15.30	-1.2	6,686	-0.02%
2018/04/10	0	0.00	8	15.18	15.25	-8	6,934	-0.12%
2018/03/31	0	0.00	3	15.05	15.05	-3	7,378	-0.04%
2018/03/30	0	0.00	1.1	14.90	14.90	-1.1	7,392	-0.01%
2018/03/23	0	0.00	0.1	14.80	14.75	-0.1	7,709	0.00%
2018/03/14	10	15.00	0	0.00	15.05	10	8,200	0.12%
2018/03/07	1	14.85	0	0.00	14.85	1	8,744	0.01%
2018/03/06	0	0.00	1	14.85	14.80	-1	8,869	-0.01%
2018/02/23	0	0.00	30	15.10	14.95	-30	8,867	-0.34%
2018/02/12	30	14.75	0	0.00	14.75	30	8,945	0.34%
2018/02/09	8	14.69	0	0.00	14.75	8	8,946	0.09%
2018/02/07	5	14.85	6	14.85	14.85	-1	8,928	-0.01%
2018/02/06	5	14.55	0	0.00	14.55	5	8,850	0.06%
2018/01/31	4	15.50	0	0.00	15.45	4	8,696	0.05%
2018/01/25	4	15.63	0	0.00	15.60	4	8,918	0.04%
2018/01/24	5	15.60	0	0.00	15.70	5	8,881	0.06%
2018/01/22	4	15.75	0	0.00	15.75	4	8,839	0.05%
2018/01/19	0	0.00	1	15.90	15.95	-1	8,745	-0.01%
2018/01/18	2	16.10	10	16.10	16.10	-8	8,673	-0.09%
2018/01/16	2	15.80	0	0.00	15.90	2	8,735	0.02%
2018/01/12	2	16.00	0	0.00	16.05	2	8,727	0.02%
2018/01/11	10	16.05	0	0.00	16.10	10	8,685	0.12%
2018/01/10	10	16.00	10	16.03	16.05	0	8,649	0.00%
2018/01/09	0.1	16.05	0	0.00	16.15	0.1	8,571	0.00%
2018/01/08	10.4	16.00	0	0.00	16.05	10.4	8,448	0.12%
2018/01/05	0	0.00	1	16.15	16.20	-1	8,362	-0.01%
2018/01/02	0	0.00	11	16.05	15.95	-11	7,988	-0.14%