長榮航 (2618)-凱基-敦北券商分點個股進出

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
36.25
漲跌
▼0.40
漲幅
-1.09%
成交量
244,916張
產業
上市航運類股
2440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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/04/29	6	36.48	43.1	36.61	36.25	-37.1	72,151	-0.05%
2024/04/26	70	34.88	114.1	35.91	36.65	-44.1	69,521	-0.06%	大賣/
2024/04/25	16.1	34.91	117	34.56	34.35	-100.9	64,173	-0.16%	大賣/
2024/04/24	160	33.97	120.2	34.35	34.55	39.9	60,340	0.07%	大買/大賣/
2024/04/23	5	32.56	51	32.59	32.60	-46	54,767	-0.08%
2024/04/22	4	31.69	27.3	32.47	31.60	-23.3	52,771	-0.04%
2024/04/19	11.1	31.11	5.2	31.25	31.10	5.9	51,692	0.01%
2024/04/18	10	31.58	3.2	31.64	31.50	6.8	51,204	0.01%
2024/04/17	24.2	30.99	8	31.10	31.00	16.2	51,019	0.03%
2024/04/16	18	31.14	0	0.00	31.00	18	51,251	0.04%
2024/04/15	3.1	31.78	0.1	31.85	31.70	3	50,714	0.01%
2024/04/12	3	32.35	0.1	32.50	32.30	2.9	50,535	0.01%
2024/04/11	21.2	32.65	54.6	32.56	32.70	-33.4	51,146	-0.07%
2024/04/09	0.1	31.50	9	31.59	31.85	-8.9	51,488	-0.02%
2024/04/08	0.2	31.20	0	0.00	31.15	0.2	55,358	0.00%
2024/04/03	16	31.51	4.3	31.61	31.40	11.7	55,352	0.02%
2024/04/02	0.2	32.15	0.3	32.10	31.95	-0.1	55,172	0.00%
2024/04/01	0	0.00	15.7	32.46	32.35	-15.7	55,309	-0.03%
2024/03/29	0	0.00	8	31.92	31.95	-8	54,782	-0.01%
2024/03/28	0	0.00	5	32.00	31.60	-5	55,315	-0.01%
2024/03/27	0.2	31.15	5.2	31.70	31.70	-5	56,306	-0.01%
2024/03/26	3	31.12	0	0.00	30.95	3	56,274	0.01%
2024/03/25	14	31.55	0	0.00	31.40	14	56,413	0.02%
2024/03/22	2	31.35	0.2	31.40	31.35	1.8	57,499	0.00%
2024/03/21	12.1	31.06	0	0.00	31.15	12.1	58,716	0.02%
2024/03/20	16.1	31.13	1	31.40	31.05	15.1	58,705	0.03%
2024/03/19	0.1	31.40	0.2	31.45	31.40	-0.1	58,636	0.00%
2024/03/18	2.2	31.20	0	0.00	31.20	2.2	58,848	0.00%
2024/03/15	121.1	31.38	23	31.35	31.35	98.1	59,222	0.17%	大買/
2024/03/14	305.2	32.27	16.4	31.96	31.85	288.8	59,051	0.49%	大買/鉅額交易
2024/03/13	0.2	32.35	10.2	32.69	32.60	-10	58,765	-0.02%
2024/03/12	0.2	32.50	11.1	32.45	32.65	-10.9	59,807	-0.02%
2024/03/11	4	31.83	15	32.10	31.90	-11	58,960	-0.02%
2024/03/08	0	0.00	26.2	31.95	32.05	-26.2	58,766	-0.04%
2024/03/07	4	31.38	13	31.46	31.25	-9	58,266	-0.02%
2024/03/05	3	31.38	0.1	31.45	31.25	2.9	59,067	0.00%
2024/03/04	0	0.00	1	31.00	31.10	-1	59,580	0.00%
2024/02/29	0	0.00	5	31.13	31.45	-5	60,698	-0.01%
2024/02/27	10	31.00	1	30.85	30.70	9	61,743	0.01%
2024/02/26	5.2	30.80	20	30.90	31.05	-14.8	62,874	-0.02%
2024/02/23	12.4	30.96	0.2	30.90	30.80	12.2	63,945	0.02%
2024/02/22	0.1	31.45	1	31.25	31.20	-0.9	64,466	0.00%
2024/02/21	1	31.50	0.2	31.45	31.45	0.8	65,910	0.00%
2024/02/20	0.2	31.40	0	0.00	31.40	0.2	68,022	0.00%
2024/02/19	2	31.55	21	31.41	31.50	-19	72,345	-0.03%
2024/02/16	0	0.00	10.2	31.50	31.55	-10.2	73,630	-0.01%
2024/02/15	13.3	31.44	25	31.31	31.35	-11.7	74,006	-0.02%
2024/02/05	0	0.00	19	32.13	32.25	-19	74,070	-0.03%
2024/02/02	5	31.99	0	0.00	31.90	5	73,920	0.01%
2024/02/01	10.2	31.90	105	31.90	32.05	-94.8	74,481	-0.13%	大賣/
2024/01/31	2	31.50	1	31.65	31.60	1	75,321	0.00%
2024/01/30	0	0.00	5	31.70	31.70	-5	75,716	-0.01%
2024/01/29	53	31.98	35.2	32.03	31.90	17.8	76,658	0.02%
2024/01/26	13	30.30	0	0.00	30.40	13	76,637	0.02%
2024/01/25	5.2	30.86	10	30.95	30.75	-4.8	77,227	-0.01%
2024/01/24	22.1	31.00	3	30.93	31.05	19.1	78,315	0.02%
2024/01/23	3.1	30.43	1	30.40	30.50	2.1	78,079	0.00%
2024/01/22	137.2	30.75	10	30.75	30.55	127.2	77,571	0.16%	大買/鉅額交易
2024/01/19	9.1	31.11	25.1	31.23	31.10	-15.9	76,903	-0.02%
2024/01/18	30	31.35	22	31.45	31.75	8	76,682	0.01%
2024/01/17	10.2	31.40	29	31.29	31.05	-18.9	76,761	-0.02%
2024/01/16	26.1	31.54	15	31.50	31.50	11.1	76,676	0.01%
2024/01/15	25.1	31.88	18	31.82	31.80	7.1	76,739	0.01%
2024/01/12	11	32.40	24	32.53	32.50	-13	76,555	-0.02%
2024/01/11	15	32.37	40.1	32.50	32.25	-25.1	76,559	-0.03%
2024/01/10	98.1	32.13	2	32.00	32.00	96.1	76,706	0.13%
2024/01/09	45.1	32.37	52	32.61	32.70	-7	77,020	-0.01%
2024/01/08	35	32.56	34	32.71	32.55	1	77,513	0.00%
2024/01/05	69	33.00	80	33.03	32.65	-11	77,423	-0.01%
2024/01/04	42	32.91	57	33.08	33.50	-15	76,715	-0.02%
2024/01/03	178.1	33.28	59	33.11	32.95	119.1	75,922	0.16%	大買/鉅額交易
2024/01/02	12.3	33.13	265.7	32.85	33.50	-253.4	74,920	-0.34%	大賣/鉅額交易
2023/12/29	0	0.00	10	31.45	31.45	-10	71,841	-0.01%
2023/12/28	10	31.35	17	31.11	31.25	-7	72,220	-0.01%
2023/12/27	9.1	31.18	0.1	31.20	31.10	9	72,744	0.01%
2023/12/26	17	31.71	10	31.90	31.60	7	72,586	0.01%
2023/12/25	1.1	32.11	10	31.80	31.75	-8.9	72,568	-0.01%
2023/12/22	4	31.78	19	31.95	31.90	-15	72,029	-0.02%
2023/12/21	0	0.00	18.1	31.03	31.15	-18.1	70,927	-0.03%
2023/12/20	3	30.40	1.1	30.49	30.60	1.9	71,212	0.00%
2023/12/19	99.2	30.17	10	30.00	30.15	89.2	71,294	0.13%
2023/12/18	103	30.97	64	30.75	30.85	39	70,708	0.06%	大買/
2023/12/15	12	31.81	10	31.95	31.75	2	69,651	0.00%
2023/12/14	10	31.74	13	31.77	31.75	-3	69,475	0.00%
2023/12/13	5	31.62	0	0.00	31.65	5	69,112	0.01%
2023/12/12	30.1	31.85	17	31.70	31.80	13.1	69,164	0.02%
2023/12/11	17	32.27	0	0.00	32.05	17	68,982	0.02%
2023/12/08	20.1	32.75	23.1	32.62	32.35	-3	68,618	0.00%
2023/12/07	15.1	31.91	32	31.92	32.20	-16.9	66,999	-0.03%
2023/12/06	4	31.43	10	31.45	31.45	-6	66,029	-0.01%
2023/12/05	43	31.20	2	31.40	31.15	41	66,173	0.06%
2023/12/04	2	31.45	96.3	31.42	31.50	-94.3	66,169	-0.14%
2023/12/01	0	0.00	6	31.10	31.10	-6	65,686	-0.01%
2023/11/30	8.1	31.05	20	30.97	31.30	-11.9	65,686	-0.02%
2023/11/29	3	31.03	3	31.00	31.00	0	65,306	0.00%
2023/11/28	0	0.00	11	31.46	31.45	-11	65,224	-0.02%
2023/11/27	3.1	30.95	0	0.00	30.90	3.1	65,471	0.00%
2023/11/24	44	31.45	14	31.28	31.25	30	65,628	0.05%
2023/11/22	5.1	32.05	5.1	31.74	31.50	0	64,365	0.00%
2023/11/21	45	31.43	16	31.58	31.40	29	64,286	0.05%
2023/11/20	18.1	31.06	13	31.40	31.55	5.1	64,113	0.01%
2023/11/17	28.2	32.23	11	32.17	32.15	17.2	64,029	0.03%
2023/11/16	1	30.91	104.6	31.43	32.00	-103.5	63,345	-0.16%	大賣/鉅額交易
2023/11/15	1	30.00	28	30.03	30.25	-27	59,406	-0.05%
2023/11/14	6	29.39	0	0.00	29.35	6	58,775	0.01%
2023/11/13	23.1	29.51	0	0.00	29.55	23.1	59,111	0.04%
2023/11/10	4	29.85	5	29.90	29.70	-1	59,378	0.00%
2023/11/09	1.1	29.21	12	29.83	29.65	-10.9	60,167	-0.02%
2023/11/08	60	29.68	55.1	29.69	29.25	4.9	61,041	0.01%
2023/11/07	41	29.52	41	29.67	29.60	0	62,144	0.00%
2023/11/06	87.1	30.38	2	30.48	30.10	85.1	62,457	0.14%
2023/11/03	2.1	29.83	43.4	29.92	30.00	-41.3	62,082	-0.07%
2023/11/02	14.1	28.58	15	28.76	28.85	-0.9	61,123	0.00%
2023/11/01	18	28.44	31	28.35	28.60	-13	61,576	-0.02%
2023/10/31	3	27.70	7	27.56	27.40	-4	60,577	-0.01%
2023/10/30	24	27.50	16	27.42	27.40	8	61,133	0.01%
2023/10/27	4	27.95	16	27.98	27.85	-12	61,465	-0.02%
2023/10/26	12	27.60	7.2	27.33	27.30	4.8	61,540	0.01%
2023/10/25	2	27.55	10	27.55	27.55	-8	61,614	-0.01%
2023/10/24	12	27.29	0	0.00	27.70	12	62,275	0.02%
2023/10/23	1	27.40	2	27.33	27.20	-1	62,462	0.00%
2023/10/20	13.1	26.18	100	26.10	26.50	-87	62,627	-0.14%
2023/10/19	31.1	26.48	25	26.65	26.95	6.1	62,571	0.01%
2023/10/18	75.2	26.82	94	26.80	26.60	-18.9	63,031	-0.03%
2023/10/17	72.2	27.25	114	27.05	26.85	-41.8	63,796	-0.07%	大賣/
2023/10/16	51.2	27.80	86	27.50	27.50	-34.9	64,578	-0.05%
2023/10/13	26	28.84	36	28.83	28.70	-10	64,736	-0.02%
2023/10/12	3	29.15	4.3	29.23	29.20	-1.3	65,477	0.00%
2023/10/11	29	28.56	20	28.35	28.35	9	68,256	0.01%
2023/10/06	54.1	29.49	49	29.28	29.25	5.1	70,395	0.01%
2023/10/05	9.1	29.60	21	29.58	29.75	-11.9	71,183	-0.02%
2023/10/04	33.1	28.41	20	28.35	28.30	13.1	71,694	0.02%
2023/10/03	20.1	28.97	3	28.97	28.90	17.1	71,898	0.02%
2023/10/02	15.1	29.48	0	0.00	29.45	15.1	72,665	0.02%
2023/09/28	20	29.95	20	29.79	29.75	0	73,856	0.00%
2023/09/27	1.2	29.97	0	0.00	30.00	1.2	77,735	0.00%
2023/09/26	3	29.82	0	0.00	29.75	3	78,753	0.00%
2023/09/25	11	29.96	32.1	29.85	30.00	-21.1	80,116	-0.03%
2023/09/22	68.1	29.42	22	29.48	29.65	46.1	80,792	0.06%
2023/09/21	20.1	29.81	51	29.69	29.60	-31	82,446	-0.04%
2023/09/20	58.6	30.04	5.1	29.95	29.95	53.5	84,301	0.06%
2023/09/19	7.1	30.32	5	30.25	30.25	2.1	87,030	0.00%
2023/09/18	6	30.71	5	30.50	30.50	1	88,705	0.00%
2023/09/15	8	30.66	14.2	30.70	30.65	-6.2	90,329	-0.01%
2023/09/14	34.2	30.65	35	30.64	30.80	-0.8	91,828	0.00%
2023/09/13	18.1	30.40	13	30.47	30.70	5.1	93,299	0.01%
2023/09/12	6.1	30.72	12	30.73	30.70	-5.9	97,478	-0.01%
2023/09/11	40	30.71	60	30.49	30.35	-20	104,860	-0.02%
2023/09/08	44	31.03	10	31.45	30.95	34	110,902	0.03%
2023/09/07	1	31.45	9	31.44	31.25	-8	112,551	-0.01%
2023/09/06	3	31.85	2	31.65	31.65	1	114,490	0.00%
2023/09/05	33.1	31.86	5	31.80	31.80	28.1	115,443	0.02%
2023/09/04	17	31.76	13	32.01	32.05	4	117,118	0.00%
2023/09/01	22	32.00	31	32.08	32.00	-9	118,249	-0.01%
2023/08/31	23	31.58	45	31.38	31.50	-22	119,485	-0.02%
2023/08/30	55	31.95	17	31.80	31.80	38	120,792	0.03%
2023/08/29	14	32.24	9	32.29	32.30	5	123,359	0.00%
2023/08/28	29	32.42	5	32.45	32.05	24	127,421	0.02%
2023/08/25	11.1	33.32	1	33.60	33.05	10.1	128,346	0.01%
2023/08/24	7	33.20	0	0.00	33.30	7	129,959	0.01%
2023/08/23	46.1	33.79	6	33.41	33.30	40.1	133,086	0.03%
2023/08/22	34	33.99	31	34.22	33.90	3	134,378	0.00%
2023/08/21	43	33.00	9	32.98	33.00	34	135,442	0.03%
2023/08/18	23	33.51	12	33.76	33.20	11	136,919	0.01%
2023/08/17	20	33.34	6	33.48	33.50	14	139,316	0.01%
2023/08/16	70.2	33.52	6	33.67	33.50	64.2	142,573	0.05%
2023/08/15	15	34.39	18	34.91	34.15	-3	147,078	0.00%
2023/08/14	188	34.41	3	34.17	34.10	185	146,864	0.13%	大買/鉅額交易
2023/08/11	32	35.37	105.4	36.02	35.55	-73.4	145,727	-0.05%	大賣/
2023/08/10	88	36.36	17	36.02	36.60	71	144,313	0.05%
2023/08/09	31	36.28	38	36.61	36.15	-7	143,920	0.00%
2023/08/08	20	35.74	48.3	36.03	35.80	-28.3	143,707	-0.02%
2023/08/07	39.1	34.88	1	34.85	35.05	38.1	144,189	0.03%
2023/08/04	7	36.14	2	36.45	36.45	5	144,425	0.00%
2023/08/02	25	37.05	11	36.80	36.70	14	144,143	0.01%
2023/08/01	0	0.00	19	37.16	37.40	-19	143,342	-0.01%
2023/07/31	18	37.06	22	36.89	36.75	-4	142,690	0.00%
2023/07/28	19	37.42	50	37.43	37.55	-31	142,083	-0.02%
2023/07/27	17	37.52	34.3	37.83	37.85	-17.3	141,456	-0.01%
2023/07/26	7	37.26	9	37.50	37.10	-2	140,464	0.00%
2023/07/25	7	36.95	0	0.00	36.90	7	139,896	0.01%
2023/07/24	17.3	36.63	7	36.75	36.75	10.3	139,784	0.01%
2023/07/21	22	37.34	7	37.18	37.10	15	139,327	0.01%
2023/07/20	7	36.93	15	37.29	37.55	-8	138,483	-0.01%
2023/07/19	36	36.37	7	36.26	36.10	29	136,849	0.02%
2023/07/18	18	37.38	20.1	37.39	37.40	-2.1	134,997	0.00%
2023/07/17	49	37.09	7	37.01	37.05	42	133,707	0.03%
2023/07/14	97.3	37.40	39.4	37.31	37.05	57.9	132,464	0.04%
2023/07/13	66	39.84	3	39.87	39.75	63	128,916	0.05%
2023/07/12	51	40.72	16	40.88	40.90	35	126,050	0.03%
2023/07/11	10	40.10	19	40.51	40.30	-9	124,580	-0.01%
2023/07/10	4	39.94	2	39.78	39.70	2	123,196	0.00%
2023/07/07	28	40.02	24	39.89	39.80	4	122,274	0.00%
2023/07/06	28	39.57	39	39.65	39.80	-11	120,638	-0.01%
2023/07/05	89.3	40.62	35	41.54	40.00	54.3	118,877	0.05%
2023/07/04	5	40.15	16	40.67	40.20	-11	114,639	-0.01%
2023/07/03	17.2	40.20	23	40.17	40.10	-5.8	113,426	-0.01%
2023/06/30	24.2	39.99	24	40.04	39.80	0.2	111,771	0.00%
2023/06/29	62.2	40.33	47	40.50	40.45	15.2	110,353	0.01%
2023/06/28	23	40.53	32	40.86	41.25	-9	108,199	-0.01%
2023/06/27	45	39.95	13	40.09	39.20	32	105,885	0.03%
2023/06/26	18.2	40.21	41	40.84	41.35	-22.8	102,709	-0.02%
2023/06/21	29	40.25	21	40.39	40.45	8	100,689	0.01%
2023/06/20	27	39.94	22	40.23	39.85	5	98,829	0.01%
2023/06/19	17	40.92	23	40.98	40.70	-6	96,875	-0.01%
2023/06/16	66	40.85	40	41.13	40.20	26	94,814	0.03%
2023/06/15	192	40.93	190.3	41.41	41.35	1.7	90,125	0.00%	大買/大賣/
2023/06/14	367.4	38.26	409	38.69	39.65	-41.6	82,366	-0.05%	大買/大賣/
2023/06/13	18	35.86	60	36.15	36.20	-42	76,265	-0.06%
2023/06/12	16	34.50	13	34.56	34.85	3	74,525	0.00%
2023/06/09	13	36.08	11	36.08	35.85	2	73,552	0.00%
2023/06/08	20	35.52	12	35.76	35.90	8	72,502	0.01%
2023/06/07	1	35.60	4	36.10	35.60	-3	71,507	0.00%
2023/06/06	1	36.00	4	36.18	35.85	-3	70,950	0.00%
2023/06/05	54	35.74	37	35.76	35.55	17	69,179	0.02%
2023/06/02	12	36.24	51.2	36.21	36.45	-39.2	67,042	-0.06%
2023/06/01	12	34.91	86.5	35.40	36.00	-74.5	63,771	-0.12%
2023/05/31	0	0.00	31	33.96	33.95	-31	59,325	-0.05%
2023/05/30	61	33.60	39	33.64	33.55	22	57,565	0.04%
2023/05/29	41	33.27	102	33.60	33.60	-61	55,237	-0.11%	大賣/
2023/05/26	38	32.41	49	32.33	32.30	-11	51,682	-0.02%
2023/05/25	96	31.33	114	31.61	31.55	-18	49,054	-0.04%	大賣/
2023/05/24	8	30.47	18	30.82	31.00	-10	47,021	-0.02%
2023/05/23	54	30.81	39	30.87	30.35	15	45,941	0.03%
2023/05/22	38	30.04	47	30.33	30.70	-9	44,192	-0.02%
2023/05/19	25	29.86	216	28.77	29.60	-191	41,175	-0.46%	大賣/鉅額交易
2023/05/18	178	28.23	1	28.35	28.30	177	38,279	0.46%	大買/鉅額交易
2023/05/17	0	0.00	7	28.11	28.05	-7	37,791	-0.02%
2023/05/16	0	0.00	10	28.20	28.05	-10	37,987	-0.03%
2023/05/15	6	27.89	2	28.38	27.80	4	37,331	0.01%
2023/05/12	3	27.80	1	27.80	28.00	2	37,146	0.01%
2023/05/11	7	27.72	6	28.30	27.65	1	36,393	0.00%
2023/05/10	1	28.05	26	28.25	28.00	-25	35,316	-0.07%
2023/05/09	6	27.23	7	27.27	27.15	-1	33,860	0.00%
2023/05/08	0	0.00	1	27.35	27.20	-1	34,082	0.00%
2023/05/05	1	27.10	0	0.00	27.05	1	34,171	0.00%
2023/05/04	6	26.98	0	0.00	26.95	6	35,153	0.02%
2023/05/03	0	0.00	4	27.00	27.10	-4	36,710	-0.01%
2023/05/02	1	27.00	1	27.00	27.05	0	37,136	0.00%
2023/04/28	6	26.72	10	26.74	26.85	-4	37,564	-0.01%
2023/04/27	6	26.22	11.2	26.40	26.35	-5.2	37,696	-0.01%
2023/04/26	5	25.40	1	25.50	25.55	4	37,400	0.01%
2023/04/25	4	25.94	2	25.80	25.65	2	37,844	0.01%
2023/04/24	3	25.95	1	26.10	25.95	2	37,892	0.01%
2023/04/21	1	26.00	2	26.05	26.00	-1	38,839	0.00%
2023/04/20	9	26.33	2	26.33	26.25	7	38,808	0.02%
2023/04/19	2	26.75	0	0.00	26.65	2	38,802	0.01%
2023/04/18	12	26.71	0	0.00	26.65	12	38,736	0.03%
2023/04/17	6.3	27.04	0	0.00	27.05	6.3	38,771	0.02%
2023/04/13	3	27.37	8	27.48	27.25	-5	38,894	-0.01%
2023/04/12	1.1	26.84	1	26.60	26.60	0.1	38,246	0.00%
2023/04/10	2	26.50	2	26.55	26.55	0	38,782	0.00%
2023/04/06	4	26.48	1	26.40	26.45	3	40,482	0.01%
2023/03/30	5	27.40	0	0.00	27.00	5	41,445	0.01%
2023/03/29	2	27.28	2	27.23	27.15	0	41,579	0.00%
2023/03/28	2	26.80	2	27.05	26.70	0	41,740	0.00%
2023/03/27	0	0.00	2	26.50	26.60	-2	41,880	0.00%
2023/03/24	2	26.53	0	0.00	26.40	2	42,583	0.00%
2023/03/22	0	0.00	5	26.55	26.60	-5	43,569	-0.01%
2023/03/21	1	26.30	0	0.00	26.15	1	43,636	0.00%
2023/03/17	4	26.00	0	0.00	26.10	4	44,419	0.01%
2023/03/16	10	25.98	0	0.00	25.75	10	44,575	0.02%
2023/03/15	7	26.86	2	26.93	26.70	5	44,489	0.01%
2023/03/14	20	26.83	0	0.00	26.50	20	45,546	0.04%
2023/03/13	7	27.38	4	27.69	27.80	3	45,381	0.01%
2023/03/10	20	27.91	1	28.10	27.70	19	45,249	0.04%
2023/03/09	4	28.26	4	28.74	28.75	0	44,861	0.00%
2023/03/08	2	28.20	0	0.00	28.30	2	45,229	0.00%
2023/03/07	4	28.30	0	0.00	28.30	4	47,061	0.01%
2023/03/03	1	28.50	6	28.48	28.35	-5	47,463	-0.01%
2023/03/02	4	28.28	26	28.35	28.30	-22	47,514	-0.05%
2023/03/01	24	28.05	0	0.00	28.05	24	47,400	0.05%
2023/02/24	2	28.33	0	0.00	28.30	2	47,038	0.00%
2023/02/23	0	0.00	10	28.70	28.55	-10	46,949	-0.02%
2023/02/22	8	28.54	25	28.45	28.50	-17	47,364	-0.04%
2023/02/21	7	29.25	58	29.05	28.90	-51	46,997	-0.11%
2023/02/20	103	29.85	104	29.60	29.60	-1	46,359	0.00%	大買/大賣/
2023/02/17	11	29.35	76	29.48	29.30	-65	45,261	-0.14%
2023/02/16	150	29.85	12	29.58	29.70	138	44,632	0.31%	大買/鉅額交易
2023/02/15	4	28.75	0	0.00	28.50	4	42,653	0.01%
2023/02/14	6	28.80	3	28.85	28.85	3	42,477	0.01%
2023/02/10	9	28.69	0	0.00	28.45	9	43,516	0.02%
2023/02/08	0	0.00	3	29.07	29.10	-3	44,902	-0.01%
2023/02/07	7	29.42	5.5	29.22	29.20	1.5	44,953	0.00%
2023/02/06	0	29.50	11	29.32	29.45	-11	44,848	-0.02%
2023/02/03	1	29.35	0	0.00	29.30	1	44,870	0.00%
2023/02/02	14	29.41	2	29.33	29.35	12	44,917	0.03%
2023/02/01	3	29.80	13	29.89	29.95	-10	44,696	-0.02%
2023/01/31	0	0.00	6	29.05	29.00	-6	43,648	-0.01%
2023/01/30	0	0.00	0.5	28.60	28.90	-0.5	43,543	0.00%
2023/01/16	1	28.65	1	28.45	28.50	0	43,402	0.00%
2023/01/13	3	28.72	2	28.80	28.65	1	43,940	0.00%
2023/01/12	0	0.00	1	28.50	28.35	-1	44,024	0.00%
2023/01/11	14	28.88	3	28.92	28.35	11	44,394	0.02%
2023/01/10	1	28.25	1	28.35	28.30	0	44,381	0.00%
2023/01/09	0	0.00	1	28.40	28.30	-1	46,172	0.00%
2023/01/06	1	28.05	0	0.00	28.05	1	49,267	0.00%
2023/01/05	3	28.33	12	28.48	28.00	-9	51,311	-0.02%
2023/01/04	0	0.00	4	28.10	28.20	-4	51,783	-0.01%
2023/01/03	5	27.85	4	27.48	28.15	1	52,440	0.00%
2022/12/30	2	28.40	9	28.22	28.15	-7	52,944	-0.01%
2022/12/29	2	27.95	2	28.03	28.15	0	53,529	0.00%
2022/12/28	6	28.33	0	0.00	28.20	6	53,881	0.01%
2022/12/27	16.1	28.64	19	28.94	28.45	-2.9	54,409	-0.01%
2022/12/26	2	28.35	1	28.20	28.15	1	53,802	0.00%
2022/12/23	8	28.14	2	28.15	28.10	6	55,178	0.01%
2022/12/22	9	28.59	7	28.82	28.70	2	56,577	0.00%
2022/12/21	7	27.55	17	27.52	27.65	-10	59,244	-0.02%
2022/12/20	10	27.25	0	0.00	27.05	10	61,158	0.02%
2022/12/19	5	28.12	2	27.95	27.95	3	61,954	0.00%
2022/12/16	3	28.60	3	28.78	28.60	0	64,207	0.00%
2022/12/15	1	28.20	2	28.50	28.75	-1	67,528	0.00%
2022/12/13	2	28.10	2	27.85	27.75	0	69,617	0.00%
2022/12/12	4	28.34	2	28.15	28.05	2	70,120	0.00%
2022/12/09	6.1	28.35	12	28.38	28.35	-5.9	70,747	-0.01%
2022/12/08	20	28.04	3	28.07	28.05	17	70,674	0.02%
2022/12/07	12	27.92	18	27.87	28.00	-6	70,633	-0.01%
2022/12/06	24.1	28.57	11	28.27	27.80	13.1	70,668	0.02%
2022/12/05	9	28.39	27.5	28.17	28.40	-18.5	70,019	-0.03%
2022/12/02	1	27.65	1	27.90	27.60	0	69,224	0.00%
2022/12/01	6	27.85	15	28.07	27.80	-9	69,356	-0.01%
2022/11/30	25.2	27.75	31	27.68	27.95	-5.8	69,041	-0.01%
2022/11/29	47	27.46	52	27.53	28.30	-5	68,147	-0.01%
2022/11/28	11	26.04	9	26.20	26.25	2	67,058	0.00%
2022/11/25	11	26.40	3	26.22	26.05	8	67,650	0.01%
2022/11/24	1	26.30	1	26.30	26.15	0	68,509	0.00%
2022/11/23	2	26.03	4	26.08	26.05	-2	68,800	0.00%
2022/11/22	4	25.80	11	25.82	25.70	-7	70,333	-0.01%
2022/11/21	5	26.01	2	25.98	25.75	3	73,699	0.00%
2022/11/18	10	26.40	5	26.54	26.25	5	73,689	0.01%
2022/11/17	5	25.86	4	26.11	25.95	1	73,278	0.00%
2022/11/16	2	25.88	1	26.05	25.75	1	73,327	0.00%
2022/11/15	0	0.00	20	25.93	26.05	-20	73,378	-0.03%
2022/11/14	1	25.65	6	26.16	26.05	-5	73,582	-0.01%
2022/11/11	8	26.09	4	26.21	25.70	4	73,390	0.01%
2022/11/10	4	25.66	4	25.59	25.50	0	73,202	0.00%
2022/11/09	5	25.84	5	25.58	25.55	0	73,752	0.00%
2022/11/08	7	25.75	13.1	25.63	25.40	-6.1	73,733	-0.01%
2022/11/07	5.3	24.52	4.1	24.63	24.50	1.2	72,819	0.00%
2022/11/04	3	23.83	2.1	23.93	25.00	0.9	72,333	0.00%
2022/11/03	1.1	23.40	15	23.45	23.35	-13.9	71,899	-0.02%
2022/11/02	2	23.93	0	0.00	23.75	2	72,104	0.00%
2022/11/01	0	0.00	5.5	23.79	23.85	-5.5	72,271	-0.01%
2022/10/31	5.2	23.60	5.3	23.71	23.40	-0.1	72,665	0.00%
2022/10/28	8	23.88	13	24.12	23.65	-5	73,739	-0.01%
2022/10/27	2	23.38	3	23.82	23.75	-1	73,993	0.00%
2022/10/26	4	23.14	3	23.02	22.90	1	74,386	0.00%
2022/10/25	5	23.20	9	23.16	23.10	-4	74,883	-0.01%
2022/10/24	6	23.53	8	23.64	23.40	-2	75,085	0.00%
2022/10/21	5	23.37	5	23.51	23.15	0	75,819	0.00%
2022/10/20	9	23.11	4	23.29	23.50	5	75,858	0.01%
2022/10/19	6	24.32	5	24.27	24.10	1	75,776	0.00%
2022/10/18	1	24.45	1	24.50	24.30	0	75,727	0.00%
2022/10/17	6	23.58	10	23.13	24.25	-4	75,545	-0.01%
2022/10/14	27	24.54	18	24.52	24.35	9	75,165	0.01%
2022/10/13	23.1	25.29	10	26.01	25.15	13.1	73,789	0.02%
2022/10/12	14	28.12	9.4	28.16	27.90	4.7	74,013	0.01%
2022/10/11	23	28.45	5	28.47	28.10	18	74,680	0.02%
2022/10/07	7	28.91	9	29.10	29.15	-2	75,082	0.00%
2022/10/06	8	28.17	6	28.53	28.60	2	75,752	0.00%
2022/10/05	10.2	28.00	3	28.17	27.85	7.2	78,491	0.01%
2022/10/04	4	28.18	1	28.05	27.90	3	79,377	0.00%
2022/10/03	6	28.33	7	28.45	28.00	-1	79,710	0.00%
2022/09/30	15	27.71	18	28.08	28.20	-3	80,772	0.00%
2022/09/29	3	28.63	1	29.00	28.80	2	81,050	0.00%
2022/09/28	40	28.54	23	28.13	27.90	17	80,807	0.02%
2022/09/27	20	30.63	4	31.31	31.00	16	79,397	0.02%
2022/09/26	6	31.86	2.3	32.02	31.85	3.7	79,096	0.00%
2022/09/23	28	33.44	38	33.54	32.75	-10	80,227	-0.01%
2022/09/22	82.1	34.91	81.1	34.65	33.90	1	79,488	0.00%
2022/09/21	57	34.86	5	34.89	35.10	52	76,689	0.07%
2022/09/20	4.2	35.05	38.3	34.90	35.10	-34.1	76,762	-0.04%
2022/09/19	0	0.00	4.1	34.10	33.95	-4.1	76,251	-0.01%
2022/09/16	2	33.90	8	33.98	33.95	-6	77,260	-0.01%
2022/09/15	1	33.65	11	33.80	33.75	-10	78,936	-0.01%
2022/09/14	17	33.19	6	33.45	33.45	11	82,255	0.01%
2022/09/13	8	33.88	5	33.91	33.85	3	84,598	0.00%
2022/09/12	5	33.93	120.1	33.77	33.90	-115.1	86,097	-0.13%	大賣/鉅額交易
2022/09/08	84	33.15	23	33.06	33.15	61	89,164	0.07%
2022/09/07	8	32.23	2	32.30	32.20	6	90,172	0.01%
2022/09/06	4	32.98	8	33.03	32.70	-4	90,728	0.00%
2022/09/05	6	32.72	2	32.93	32.60	4	92,084	0.00%
2022/09/02	8	33.57	8	32.95	32.80	0	93,294	0.00%
2022/09/01	7	33.79	2.3	33.70	33.65	4.7	94,256	0.00%
2022/08/31	20	34.15	24.9	33.46	33.75	-4.9	94,305	-0.01%
2022/08/30	0	0.00	9	33.01	33.00	-9	94,290	-0.01%
2022/08/29	47.1	32.82	10	32.73	32.60	37.1	95,204	0.04%
2022/08/26	16	33.54	60.7	34.11	34.15	-44.7	95,233	-0.05%
2022/08/25	1	31.90	5	31.92	31.85	-4	94,523	0.00%
2022/08/24	9	31.65	3	31.70	31.55	6	95,461	0.01%
2022/08/23	1	31.90	0.1	32.00	31.80	0.9	100,430	0.00%
2022/08/22	2	32.05	10	31.66	32.00	-8	102,627	-0.01%
2022/08/19	4.2	31.75	3	31.90	31.70	1.2	103,937	0.00%
2022/08/18	0	0.00	2	32.25	32.30	-2	105,384	0.00%
2022/08/17	7	32.27	7	32.31	32.20	0	107,044	0.00%
2022/08/16	5	31.83	7	32.11	32.10	-2	107,782	0.00%
2022/08/15	2	31.40	1	31.50	31.60	1	108,796	0.00%
2022/08/12	1	31.50	5	31.45	31.75	-4	109,850	0.00%
2022/08/11	7	31.98	1	32.00	31.95	6	112,567	0.01%
2022/08/10	1	31.60	5	31.60	31.65	-4	113,440	0.00%
2022/08/09	4	31.74	0	0.00	31.60	4	114,936	0.00%
2022/08/08	13	31.39	2	31.43	31.65	11	116,329	0.01%
2022/08/05	2	31.33	17	31.26	31.70	-15	119,333	-0.01%
2022/08/04	11	30.07	6	30.06	30.55	5	123,675	0.00%
2022/08/03	11	30.88	0	0.00	30.75	11	124,038	0.01%
2022/08/02	22	31.81	2	32.50	31.55	20	124,855	0.02%
2022/08/01	27.1	33.24	0	0.00	32.95	27.1	125,884	0.02%
2022/07/29	1	33.80	1.3	34.00	33.90	-0.3	126,359	0.00%
2022/07/28	7.1	33.99	3	34.20	33.60	4.1	127,707	0.00%
2022/07/27	1	34.00	4.4	34.29	34.30	-3.4	128,412	0.00%
2022/07/26	3	33.90	0.4	33.85	33.80	2.7	130,003	0.00%
2022/07/25	1	33.60	0	33.55	33.95	1	132,455	0.00%
2022/07/22	1	33.95	0.3	33.95	34.15	0.7	133,787	0.00%
2022/07/21	7	34.15	1	34.20	34.25	6	136,095	0.00%
2022/07/20	15	34.04	24	34.35	34.00	-9	138,831	-0.01%
2022/07/19	2	33.65	37.1	33.83	34.15	-35.1	139,958	-0.03%
2022/07/18	20	33.20	2	33.40	33.15	18	140,182	0.01%
2022/07/15	25.1	32.26	3.1	32.35	32.35	22	140,536	0.02%
2022/07/14	10.1	32.78	3.4	33.03	32.90	6.7	142,385	0.00%
2022/07/13	35	33.32	54.1	33.45	33.00	-19.1	143,843	-0.01%
2022/07/12	11.1	31.54	2	31.75	31.65	9.1	144,495	0.01%
2022/07/11	5	32.54	12	32.68	32.80	-7	147,671	0.00%
2022/07/08	15	32.59	5	32.62	32.10	10	154,058	0.01%
2022/07/07	12	31.50	35	32.09	32.40	-23	161,643	-0.01%
2022/07/06	24	31.80	24	31.94	31.60	0	163,831	0.00%
2022/07/05	24	31.89	17.2	31.95	32.30	6.8	165,592	0.00%
2022/07/04	12	31.08	25	30.90	31.05	-13	166,621	-0.01%
2022/07/01	32	30.54	25.1	30.48	29.75	6.9	168,453	0.00%
2022/06/30	5	31.84	7	31.82	31.65	-2	168,841	0.00%
2022/06/29	7	30.81	12	31.33	31.60	-5	168,883	0.00%
2022/06/28	7.4	30.65	25	30.72	31.20	-17.6	169,130	-0.01%
2022/06/27	6	31.24	12	31.28	31.20	-6	169,867	0.00%
2022/06/24	4	30.55	8	30.48	30.30	-4	170,737	0.00%
2022/06/23	24	30.48	40	30.86	30.35	-16	169,859	-0.01%
2022/06/22	139.1	31.83	94.2	31.86	31.75	44.9	169,261	0.03%	大買/
2022/06/21	8	29.94	18.1	30.87	31.55	-10.1	167,962	-0.01%
2022/06/20	27	29.22	15	29.53	28.70	12	167,436	0.01%
2022/06/17	37.3	29.96	22	29.70	29.90	15.3	168,281	0.01%
2022/06/16	8.1	32.27	9	32.59	31.45	-0.9	167,078	0.00%
2022/06/15	3	32.30	8.3	32.32	32.10	-5.3	169,917	0.00%
2022/06/14	13.3	32.13	5	31.90	32.35	8.3	175,565	0.00%
2022/06/13	33	32.74	21	32.71	32.65	12	177,186	0.01%
2022/06/10	33.1	33.12	0	0.00	32.85	33.1	178,491	0.02%
2022/06/09	34	34.11	32	33.73	34.15	2	178,212	0.00%
2022/06/08	11	33.92	17.3	34.38	33.85	-6.3	179,405	0.00%
2022/06/07	30	34.21	8.4	34.25	34.10	21.7	182,089	0.01%
2022/06/06	11	35.01	0.4	35.00	34.90	10.7	183,639	0.01%
2022/06/02	23	34.50	41	35.12	35.50	-18	186,884	-0.01%
2022/06/01	11	34.31	9	34.29	34.20	2	188,957	0.00%
2022/05/31	8	34.06	14	34.23	34.10	-6	191,612	0.00%
2022/05/30	5	33.96	7.3	34.29	34.20	-2.3	191,231	0.00%
2022/05/27	8	33.12	9	33.63	32.90	-1	193,703	0.00%
2022/05/26	44	33.46	37	33.13	32.85	7	196,971	0.00%
2022/05/25	24	32.93	41	32.64	33.55	-17	201,732	-0.01%
2022/05/24	11	32.17	1	32.50	31.95	10	209,891	0.00%
2022/05/23	23	31.70	7	31.94	32.35	16	216,163	0.01%
2022/05/20	5	30.73	39	30.84	30.70	-34	221,814	-0.02%
2022/05/19	59.1	30.11	13	30.52	30.75	46.1	226,788	0.02%
2022/05/18	30	32.21	14	32.39	31.75	16	234,923	0.01%
2022/05/17	2	31.65	10	31.73	31.80	-8	243,387	0.00%
2022/05/16	15	31.69	30	31.83	32.25	-15	247,932	-0.01%
2022/05/13	54	31.44	48.3	31.29	31.80	5.7	253,732	0.00%
2022/05/12	74.6	32.88	41	32.28	31.15	33.6	254,671	0.01%
2022/05/11	38	34.92	14	34.64	34.55	24	254,975	0.01%
2022/05/10	29	34.88	19	35.35	35.70	10	257,234	0.00%
2022/05/09	37.2	35.46	12	35.58	35.00	25.2	259,304	0.01%
2022/05/06	11	35.50	18	35.53	36.20	-7	260,951	0.00%
2022/05/05	11	35.74	18	35.92	35.90	-7	261,435	0.00%
2022/05/04	31.2	36.01	32	35.90	35.70	-0.8	259,883	0.00%
2022/05/03	51	35.80	42	35.83	35.50	9	258,777	0.00%
2022/04/29	34.3	35.05	78	35.32	35.65	-43.7	257,165	-0.02%
2022/04/28	27.5	34.21	14	34.45	33.75	13.5	254,926	0.01%
2022/04/27	107	34.00	43.1	34.16	34.60	63.9	253,462	0.03%	大買/
2022/04/26	97.1	35.91	54.4	35.87	35.05	42.7	251,105	0.02%
2022/04/25	53	35.09	105	35.75	36.25	-52	247,302	-0.02%	大賣/
2022/04/22	36	35.64	44	35.90	36.15	-8	244,832	0.00%
2022/04/21	16.1	35.31	28	35.51	35.65	-11.9	243,174	0.00%
2022/04/20	38	35.46	13	35.46	34.80	25	242,518	0.01%
2022/04/19	51	35.39	51	35.45	35.35	0	240,763	0.00%
2022/04/18	92	34.68	45.5	34.86	34.45	46.5	238,385	0.02%
2022/04/15	58.4	36.69	26.2	36.79	36.30	32.2	235,455	0.01%
2022/04/14	72	36.50	126.3	36.69	37.35	-54.3	233,728	-0.02%	大賣/
2022/04/13	96	35.59	129	35.71	35.25	-33	227,102	-0.01%	大賣/
2022/04/12	28	33.56	41	33.93	34.10	-13	218,849	-0.01%
2022/04/11	65	33.51	65.6	33.40	33.65	-0.6	215,853	0.00%
2022/04/08	45	33.61	98	33.33	33.75	-53	214,422	-0.02%
2022/04/07	60.1	33.02	44.5	32.89	32.00	15.6	212,367	0.01%
2022/04/06	62	33.40	161	33.92	34.20	-99	209,863	-0.05%	大賣/
2022/04/01	40	32.72	83.8	32.94	33.00	-43.8	207,903	-0.02%
2022/03/31	9.1	32.40	12	32.94	32.25	-2.9	207,130	0.00%
2022/03/30	109	32.92	49	32.97	32.20	60	207,403	0.03%	大買/
2022/03/29	49	32.83	67.9	32.45	32.30	-18.9	206,220	-0.01%
2022/03/28	25.2	30.70	21	31.05	31.25	4.2	204,369	0.00%
2022/03/25	79	31.34	57	31.47	31.00	22	204,483	0.01%
2022/03/24	57.3	31.62	45	31.57	31.55	12.3	203,698	0.01%
2022/03/23	53	32.67	85	32.85	32.45	-32	202,526	-0.02%
2022/03/22	62	32.30	16	32.41	32.20	46	202,413	0.02%
2022/03/21	30	33.34	46.1	33.34	33.05	-16.1	201,588	-0.01%
2022/03/18	79.1	33.54	94.9	33.26	33.50	-15.8	202,480	-0.01%
2022/03/17	93	32.78	179.8	33.01	33.55	-86.8	202,948	-0.04%	大賣/
2022/03/16	64	30.45	91	30.66	31.00	-27	202,345	-0.01%
2022/03/15	61	30.26	53	30.03	29.50	8	206,672	0.00%
2022/03/14	6	29.80	35	29.74	29.60	-29	208,853	-0.01%
2022/03/11	37	29.98	55	29.96	30.25	-18	211,975	-0.01%
2022/03/10	38	30.02	147	30.26	29.80	-109	211,938	-0.05%	大賣/鉅額交易
2022/03/09	76.2	28.71	39.5	28.53	28.30	36.7	210,120	0.02%
2022/03/08	92.3	28.62	59.3	28.65	27.95	33	209,391	0.02%
2022/03/07	149.5	30.21	66	30.21	29.80	83.5	206,618	0.04%	大買/
2022/03/04	102.1	32.50	55	32.41	32.05	47.1	205,273	0.02%	大買/
2022/03/03	306.8	32.71	188	33.12	32.70	118.8	206,153	0.06%	大買/大賣/鉅額交易
2022/03/02	108.1	31.36	58	31.41	31.40	50.1	207,895	0.02%	大買/
2022/03/01	62	32.26	47	32.51	32.10	15	209,268	0.01%
2022/02/25	103	33.61	92	33.82	32.25	11	209,948	0.01%	大買/
2022/02/24	172	33.28	122	33.73	33.00	50	206,874	0.02%	大買/大賣/
2022/02/23	100	33.68	121.1	33.91	35.50	-21.1	200,874	-0.01%	大賣/
2022/02/22	80	32.59	129	32.48	32.95	-49	197,493	-0.02%	大賣/
2022/02/21	102.4	33.29	89	33.30	32.40	13.4	194,400	0.01%	大買/
2022/02/18	174	34.75	339	34.85	35.00	-165	194,210	-0.08%	大買/大賣/鉅額交易
2022/02/17	369.2	33.51	246.8	33.43	34.80	122.4	193,957	0.06%	大買/大賣/鉅額交易
2022/02/16	113	32.05	126	32.20	31.65	-13	187,954	-0.01%	大買/大賣/
2022/02/15	78	31.13	86	31.07	31.25	-8	186,760	0.00%
2022/02/14	105	29.45	59.6	29.29	29.10	45.4	185,349	0.02%	大買/
2022/02/11	48	29.61	142.5	29.62	30.15	-94.5	187,608	-0.05%	大賣/
2022/02/10	54	28.83	139	28.96	28.85	-85	187,661	-0.05%	大賣/
2022/02/09	31	28.33	36.2	28.37	28.40	-5.2	188,780	0.00%
2022/02/08	42	27.38	49	27.45	27.35	-7	186,505	0.00%
2022/02/07	27	25.51	43	25.77	26.40	-16	185,701	-0.01%
2022/01/26	5	23.74	11	23.86	24.00	-6	185,914	0.00%
2022/01/25	23.1	23.90	14.2	23.92	23.55	9	188,781	0.00%
2022/01/24	11	23.79	11	24.23	24.35	0	190,016	0.00%
2022/01/21	45	24.61	17	24.48	24.35	28	189,644	0.01%
2022/01/20	12	25.13	17	25.26	25.30	-5	189,245	0.00%
2022/01/19	41	25.17	11	25.21	25.10	30	188,848	0.02%
2022/01/18	5	25.76	0	0.00	25.60	5	188,171	0.00%
2022/01/17	3	25.23	22	25.77	25.90	-19	187,860	-0.01%
2022/01/14	48	25.34	37	25.33	25.45	11	187,499	0.01%
2022/01/13	24	25.12	22	25.25	25.10	2	186,821	0.00%
2022/01/12	57	25.63	24	25.74	25.30	33	185,939	0.02%
2022/01/11	13	26.27	8.6	26.36	26.15	4.4	185,300	0.00%
2022/01/10	42	26.64	9	26.62	26.25	33	184,687	0.02%
2022/01/07	12	26.79	32	26.69	27.00	-20	183,612	-0.01%
2022/01/06	12	27.17	6	27.41	27.30	6	181,086	0.00%
2022/01/05	4	27.50	34	27.50	27.30	-30	180,570	-0.02%
2022/01/04	32	26.76	28	26.98	27.25	4	179,822	0.00%
2022/01/03	45.1	26.98	8	27.34	26.85	37.1	178,680	0.02%
2021/12/30	37	27.76	22	27.79	27.95	15	177,148	0.01%
2021/12/29	19.1	27.55	22	27.71	27.25	-2.9	176,277	0.00%
2021/12/28	14	27.32	2	27.30	27.40	12	175,596	0.01%
2021/12/27	2	26.90	5.1	26.90	27.40	-3.1	176,831	0.00%
2021/12/24	18.1	27.55	32	27.41	26.80	-14	176,270	-0.01%
2021/12/23	4	26.85	8	26.95	26.60	-4	174,968	0.00%
2021/12/22	4	26.88	2	26.93	26.60	2	174,588	0.00%
2021/12/21	35	26.58	32	26.71	26.75	3	174,222	0.00%
2021/12/20	3	26.95	23.1	27.18	27.25	-20.1	173,434	-0.01%
2021/12/17	9	26.67	34	26.47	26.40	-25	172,341	-0.01%
2021/12/16	18.1	26.97	21	27.03	26.80	-3	171,136	0.00%
2021/12/15	49	26.71	57	26.77	27.25	-8	169,131	0.00%
2021/12/14	101.1	26.58	64	27.20	26.20	37.1	167,078	0.02%	大買/
2021/12/13	211.1	28.35	99	28.25	27.60	112.1	163,366	0.07%	大買/鉅額交易
2021/12/10	151	29.79	176	29.88	29.30	-25	158,566	-0.02%	大買/大賣/
2021/12/09	61	29.62	314.1	29.69	30.10	-253.1	152,589	-0.17%	大賣/鉅額交易
2021/12/08	46	27.94	59	28.28	28.65	-13	144,806	-0.01%
2021/12/07	59	27.00	95	27.32	27.90	-36	139,757	-0.03%
2021/12/06	13	25.86	55.1	26.08	26.20	-42.1	135,361	-0.03%
2021/12/03	260	25.95	36.1	25.82	25.15	223.9	133,389	0.17%	大買/鉅額交易
2021/12/02	37.1	24.93	1	25.05	25.00	36.1	131,359	0.03%
2021/12/01	39.1	25.17	52.1	24.89	25.85	-13	129,445	-0.01%
2021/11/30	100	25.24	130.1	25.24	25.20	-30.1	127,572	-0.02%	大賣/
2021/11/29	189.8	23.98	151	24.18	23.75	38.8	124,348	0.03%	大買/大賣/
2021/11/26	188	26.40	504	26.00	25.85	-316	119,821	-0.26%	大買/大賣/鉅額交易
2021/11/25	87	28.67	101.2	28.68	28.70	-14.2	113,469	-0.01%	大賣/
2021/11/24	267.2	27.66	335.7	27.18	28.35	-68.5	107,192	-0.06%	大買/大賣/
2021/11/23	113	26.13	179	26.04	25.80	-66	101,841	-0.06%	大買/大賣/
2021/11/22	172	27.26	61.3	27.24	26.40	110.7	98,347	0.11%	大買/鉅額交易
2021/11/19	191	27.35	29.8	27.58	27.20	161.2	94,565	0.17%	大買/鉅額交易
2021/11/18	201.3	28.30	56	28.61	28.30	145.3	91,015	0.16%	大買/鉅額交易
2021/11/17	195	28.50	132	28.79	29.25	63	87,888	0.07%	大買/大賣/
2021/11/16	391	27.90	425.3	28.09	28.00	-34.3	81,996	-0.04%	大買/大賣/
2021/11/15	162	26.33	105.3	26.18	26.75	56.7	71,339	0.08%	大買/大賣/
2021/11/12	60	26.27	117	26.22	26.40	-57	68,470	-0.08%	大賣/
2021/11/11	192	26.61	244.7	26.72	27.10	-52.7	63,481	-0.08%	大買/大賣/
2021/11/10	309	24.99	213.1	25.40	25.75	95.9	57,761	0.17%	大買/大賣/
2021/11/09	80	24.23	95.1	24.39	24.95	-15.1	52,564	-0.03%
2021/11/08	59	23.22	257	22.91	23.50	-198	47,885	-0.41%	大賣/鉅額交易
2021/11/05	6	21.43	28.7	21.52	21.60	-22.7	43,970	-0.05%
2021/11/04	53	21.39	140	21.61	21.00	-87	45,051	-0.19%	大賣/
2021/11/03	57	20.79	36	20.81	20.70	21	43,869	0.05%
2021/11/02	31	20.45	36	20.45	20.50	-5	42,033	-0.01%
2021/11/01	23	19.71	10	19.68	19.65	13	39,051	0.03%
2021/10/29	1	18.50	2.2	18.58	18.85	-1.2	37,220	0.00%
2021/10/28	1	18.15	6	18.55	18.60	-5	36,898	-0.01%
2021/10/27	3	18.22	2	18.25	18.15	1	36,640	0.00%
2021/10/26	2	18.50	12	18.33	18.30	-10	36,933	-0.03%
2021/10/25	4	18.39	4	18.40	18.35	0	37,273	0.00%
2021/10/22	5	18.36	2	18.50	18.20	3	37,815	0.01%
2021/10/21	3	18.70	2	18.85	18.40	1	38,612	0.00%
2021/10/20	2	18.78	2	18.83	18.65	0	39,060	0.00%
2021/10/19	1	18.65	12	18.88	18.90	-11	39,864	-0.03%
2021/10/18	2	18.50	2	18.50	18.55	0	39,850	0.00%
2021/10/15	2	18.38	5	18.42	18.50	-3	40,834	-0.01%
2021/10/14	21	18.33	1	18.65	18.20	20	41,232	0.05%
2021/10/13	18	18.68	18	18.68	18.70	0	41,310	0.00%
2021/10/12	5	18.65	0	0.00	18.30	5	41,430	0.01%
2021/10/08	1	18.40	4	18.40	18.35	-3	42,155	-0.01%
2021/10/07	3	18.28	3	18.35	18.25	0	43,612	0.00%
2021/10/06	7	18.37	1	18.80	18.20	6	45,350	0.01%
2021/10/05	4	18.39	3	18.43	18.70	1	46,385	0.00%
2021/10/04	23	19.47	13	19.72	18.50	10	46,682	0.02%
2021/10/01	15	18.77	6	18.72	18.50	9	45,616	0.02%
2021/09/30	4	18.81	27	18.87	18.90	-23	46,679	-0.05%
2021/09/29	3	18.55	8	18.56	18.60	-5	47,131	-0.01%
2021/09/28	4	18.31	8	18.41	18.60	-4	47,740	-0.01%
2021/09/27	3	18.05	10	18.24	18.35	-7	48,343	-0.01%
2021/09/24	4	17.83	5	17.89	17.90	-1	50,002	0.00%
2021/09/23	3	17.52	3	17.52	17.65	0	50,895	0.00%
2021/09/22	6	17.15	4	17.10	17.15	2	52,750	0.00%
2021/09/17	2	17.45	2	17.45	17.55	0	54,859	0.00%
2021/09/16	2	17.45	3	17.47	17.35	-1	57,256	0.00%
2021/09/15	2	17.50	1	17.65	17.35	1	59,561	0.00%
2021/09/14	7	17.54	1	17.75	17.50	6	62,382	0.01%
2021/09/13	5.2	17.78	4	17.75	17.70	1.2	73,236	0.00%
2021/09/10	2	17.75	1	17.50	17.80	1	80,826	0.00%
2021/09/09	2	17.40	2	17.30	17.30	0	82,756	0.00%
2021/09/08	2	17.78	10	17.85	17.80	-8	83,818	-0.01%
2021/09/07	10	18.00	0	0.00	17.90	10	85,646	0.01%
2021/09/06	5	17.75	2	17.75	17.70	3	87,128	0.00%
2021/09/03	2	18.33	0	0.00	18.20	2	89,262	0.00%
2021/09/02	4	18.53	0	0.00	18.45	4	91,633	0.00%
2021/09/01	0	0.00	10	19.05	18.85	-10	94,140	-0.01%
2021/08/31	10	19.30	12	19.23	19.20	-2	98,050	0.00%
2021/08/27	5	19.10	2	19.05	19.05	3	113,704	0.00%
2021/08/25	1	19.00	2	19.00	18.95	-1	116,884	0.00%
2021/08/24	12.3	18.89	11	18.71	18.65	1.3	117,844	0.00%
2021/08/23	0	0.00	18	18.95	19.10	-18	118,241	-0.02%
2021/08/20	7	18.10	4	18.15	18.05	3	120,353	0.00%
2021/08/18	7	17.62	13	18.17	18.50	-6	122,758	0.00%
2021/08/17	2	18.28	47	18.38	18.35	-45	122,033	-0.04%
2021/08/16	26	18.22	0	0.00	18.20	26	122,294	0.02%
2021/08/13	6.3	19.11	12	19.43	18.80	-5.7	122,098	0.00%
2021/08/12	0	0.00	4	18.88	18.75	-4	121,341	0.00%
2021/08/11	17.2	18.89	12	18.45	18.45	5.2	121,801	0.00%
2021/08/10	32	19.34	16	19.42	19.40	16	121,967	0.01%
2021/08/09	6	19.68	50	19.96	20.00	-44	120,625	-0.04%
2021/08/06	8	18.22	3	18.33	18.20	5	120,024	0.00%
2021/08/05	5	18.25	0	0.00	18.15	5	122,038	0.00%
2021/08/04	1	18.20	0	0.00	18.20	1	123,277	0.00%
2021/08/03	17	18.16	0	0.00	18.15	17	125,381	0.01%
2021/08/02	12	18.12	12	18.50	18.50	0	126,728	0.00%
2021/07/30	1	18.30	6.2	18.76	18.25	-5.2	128,275	0.00%
2021/07/29	6	18.63	9	18.76	18.95	-3	129,505	0.00%
2021/07/28	48	18.48	1	19.10	18.50	47	130,901	0.04%
2021/07/27	15	19.28	5	19.44	18.90	10	133,244	0.01%
2021/07/26	28.2	18.84	1	19.45	18.80	27.2	133,790	0.02%
2021/07/23	9	19.00	18	18.89	19.10	-9	134,889	-0.01%
2021/07/22	2	18.10	4	18.01	18.00	-2	137,925	0.00%
2021/07/21	39	18.74	34	18.10	18.10	5	139,472	0.00%
2021/07/20	5.3	18.73	4	18.79	18.65	1.3	140,025	0.00%
2021/07/19	3	19.07	5	19.14	19.20	-2	142,805	0.00%
2021/07/16	15	19.37	0	0.00	19.10	15	149,363	0.01%
2021/07/15	33	19.27	22	19.03	19.55	11	152,466	0.01%
2021/07/14	6	18.33	14	18.36	18.50	-8	152,523	-0.01%
2021/07/13	56.2	19.10	9	19.04	18.70	47.2	153,671	0.03%
2021/07/12	8.2	19.79	3	20.00	19.70	5.2	152,816	0.00%
2021/07/09	8	20.21	6	20.11	20.10	2	152,497	0.00%
2021/07/08	18	20.69	5.3	20.64	20.55	12.8	155,389	0.01%
2021/07/07	3	20.67	9	20.90	20.75	-6	159,656	0.00%
2021/07/06	13	20.70	7	20.69	20.75	6	159,274	0.00%
2021/07/05	12	20.30	12	20.48	20.60	0	159,608	0.00%
2021/07/02	46	20.28	2	20.20	20.15	44	159,522	0.03%
2021/07/01	18.3	20.57	118	20.58	20.35	-99.8	158,807	-0.06%	大賣/
2021/06/30	55.5	20.19	21	20.54	20.15	34.5	157,185	0.02%
2021/06/29	122	20.18	33	20.24	20.05	89	156,660	0.06%	大買/
2021/06/28	48	20.97	61	21.01	20.85	-13	155,261	-0.01%
2021/06/25	47	21.34	78	21.31	21.55	-31	154,111	-0.02%
2021/06/24	25	21.26	36.8	21.07	20.95	-11.8	152,547	-0.01%
2021/06/23	56	20.66	6	20.68	20.95	50	150,628	0.03%
2021/06/22	82	22.65	53.2	22.75	21.15	28.8	148,126	0.02%
2021/06/21	29	21.41	259.7	21.59	22.10	-230.7	137,962	-0.17%	大賣/鉅額交易
2021/06/18	23	20.23	28	20.41	20.10	-5	131,151	0.00%
2021/06/17	135	19.70	69	20.22	20.30	66	131,122	0.05%	大買/
2021/06/16	41.4	20.01	58.1	19.96	19.65	-16.7	130,451	-0.01%
2021/06/15	67	20.33	2	20.20	20.10	65	129,022	0.05%
2021/06/11	36.1	20.41	47	20.47	20.20	-10.9	128,197	-0.01%
2021/06/10	38	20.34	91	20.56	20.70	-53	127,350	-0.04%
2021/06/09	88.1	20.90	23	20.40	20.35	65.1	125,152	0.05%
2021/06/08	27	21.24	36	21.36	21.45	-9	123,106	-0.01%
2021/06/07	129.2	21.09	161.1	21.16	20.35	-31.9	119,378	-0.03%	大買/大賣/
2021/06/04	234.2	21.71	173	21.77	21.50	61.2	114,946	0.05%	大買/大賣/
2021/06/03	0	0.00	216	20.05	20.05	-216	105,016	-0.21%	大賣/鉅額交易
2021/06/02	30	18.02	81.4	18.09	18.25	-51.4	104,032	-0.05%
2021/06/01	22	17.17	21	17.82	18.00	1	102,455	0.00%
2021/05/31	77	17.41	41.9	17.23	17.00	35.1	101,943	0.03%
2021/05/28	128	17.78	48	17.52	17.40	80	102,212	0.08%	大買/
2021/05/27	12	16.91	27	16.85	17.15	-15	101,426	-0.01%
2021/05/26	3	15.33	3	15.52	15.60	0	103,132	0.00%
2021/05/25	4	15.25	0	0.00	15.20	4	106,981	0.00%
2021/05/24	3	15.23	0	0.00	15.25	3	108,044	0.00%
2021/05/21	12	15.13	0	0.00	15.20	12	110,583	0.01%
2021/05/20	8	14.75	8	14.74	14.85	0	111,913	0.00%
2021/05/19	9	15.02	4	14.96	15.30	5	111,530	0.00%
2021/05/18	3	13.73	3	14.42	14.45	0	110,577	0.00%
2021/05/17	9.7	13.35	24	13.46	13.15	-14.3	109,777	-0.01%
2021/05/14	48	14.91	23	14.53	14.60	25	108,975	0.02%
2021/05/13	44	14.41	32	14.26	14.70	12	107,947	0.01%
2021/05/12	16	15.35	89	15.32	15.25	-73	105,731	-0.07%
2021/05/11	84	17.59	41.9	17.46	16.90	42.1	104,281	0.04%
2021/05/10	21	17.44	25.1	17.15	17.50	-4.1	102,378	0.00%
2021/05/07	12	15.93	5	16.30	16.65	7	101,205	0.01%
2021/05/06	40	16.65	3	16.37	16.45	37	100,146	0.04%
2021/05/05	26.2	16.98	6	17.13	16.80	20.2	99,234	0.02%
2021/05/04	50.4	17.21	19	16.73	17.15	31.4	97,487	0.03%
2021/05/03	65	18.32	28	18.22	17.95	37	94,528	0.04%
2021/04/29	26	19.02	15	19.12	18.90	11	93,081	0.01%
2021/04/28	46	20.08	103.1	19.79	19.45	-57.1	91,449	-0.06%	大賣/
2021/04/27	70	19.37	27	19.46	19.30	43	87,792	0.05%
2021/04/26	37	18.77	21	18.73	18.90	16	85,824	0.02%
2021/04/23	46	19.12	55	19.70	18.70	-9	84,547	-0.01%
2021/04/22	129	19.82	143	19.76	19.30	-14	81,802	-0.02%	大買/大賣/
2021/04/21	67	18.79	98.2	18.79	19.05	-31.2	74,928	-0.04%
2021/04/20	29	17.73	81	17.79	17.80	-52	71,346	-0.07%
2021/04/19	110	17.78	137	17.90	18.05	-27	70,459	-0.04%	大買/大賣/
2021/04/16	60	17.05	32.6	17.19	17.15	27.4	67,941	0.04%
2021/04/15	39	17.17	8	17.07	17.05	31	66,944	0.05%
2021/04/14	112	17.60	3	17.58	17.00	109	66,245	0.16%	大買/鉅額交易
2021/04/13	66	17.04	54	17.13	17.45	12	62,734	0.02%
2021/04/12	1	15.80	18	16.04	16.20	-17	57,680	-0.03%
2021/04/09	14	16.01	31	16.13	15.80	-17	57,093	-0.03%
2021/04/08	2	15.75	42	15.92	15.95	-40	56,070	-0.07%
2021/04/07	2	15.65	5	15.65	15.65	-3	55,658	-0.01%
2021/04/06	35	15.60	10	15.60	15.60	25	56,202	0.04%
2021/04/01	0	0.00	5	15.60	15.75	-5	56,549	-0.01%
2021/03/31	17	15.60	0	0.00	15.70	17	56,273	0.03%
2021/03/30	24	15.71	16	15.53	15.50	8	56,115	0.01%
2021/03/29	20	15.95	72	16.16	15.90	-52	56,481	-0.09%
2021/03/26	51	15.57	30	15.70	15.80	21	57,154	0.04%
2021/03/25	2	15.30	2	15.30	15.35	0	58,113	0.00%
2021/03/24	21	15.34	15	15.21	15.30	6	58,920	0.01%
2021/03/23	4	15.78	6	16.05	15.60	-2	58,569	0.00%
2021/03/22	59	16.33	53	16.26	16.20	6	58,611	0.01%
2021/03/19	2	15.68	15	15.93	16.00	-13	59,825	-0.02%
2021/03/18	6	15.69	1	15.75	15.70	5	59,692	0.01%
2021/03/17	23	15.86	3	15.88	15.80	20	59,603	0.03%
2021/03/16	7	15.88	20	15.95	15.80	-13	59,039	-0.02%
2021/03/15	5	15.50	0	0.00	15.45	5	57,676	0.01%
2021/03/12	1	15.40	41	15.42	15.45	-40	57,626	-0.07%
2021/03/11	1	15.10	40	15.15	15.30	-39	57,376	-0.07%
2021/03/10	7	14.96	5	15.05	14.95	2	57,385	0.00%
2021/03/09	78	15.06	0	0.00	15.35	78	57,915	0.13%
2021/03/08	27	14.64	3	14.80	14.65	24	57,848	0.04%
2021/03/05	18	14.88	0	0.00	14.80	18	57,840	0.03%
2021/03/04	30	15.41	10	15.10	15.10	20	61,618	0.03%
2021/03/03	61	14.95	27	15.06	15.20	34	61,623	0.06%
2021/03/02	57	15.80	42	15.80	15.15	15	61,033	0.02%
2021/02/26	76	15.98	140	15.99	15.80	-64	60,306	-0.11%	大賣/
2021/02/25	36	15.44	66.5	15.55	15.85	-30.5	55,988	-0.05%
2021/02/24	21	14.61	94	14.71	14.55	-73	52,065	-0.14%
2021/02/23	79	14.92	18	15.02	14.80	61	50,809	0.12%
2021/02/22	10	14.25	56	14.27	14.35	-46	48,231	-0.10%
2021/02/19	6	13.25	18	13.39	13.40	-12	47,586	-0.03%
2021/02/18	30	13.35	2	13.40	13.30	28	47,991	0.06%
2021/02/17	12	13.15	1	13.20	13.15	11	47,859	0.02%
2021/02/05	168	13.00	4	13.10	12.95	164	47,450	0.35%	大買/鉅額交易
2021/02/04	0	0.00	15	12.75	12.75	-15	47,339	-0.03%
2021/02/03	4	12.55	0	0.00	12.60	4	49,575	0.01%
2021/02/02	12	12.65	0	0.00	12.65	12	50,313	0.02%
2021/01/29	1	12.70	6	12.75	12.55	-5	49,937	-0.01%
2021/01/28	5	12.72	46	12.87	12.90	-41	49,578	-0.08%
2021/01/27	2	12.60	0	0.00	12.50	2	48,920	0.00%
2021/01/26	0	0.00	19	12.14	12.15	-19	48,187	-0.04%
2021/01/22	5	12.00	1	12.20	12.20	4	48,029	0.01%
2021/01/20	36	12.00	35	12.17	12.10	1	48,045	0.00%
2021/01/18	2	12.25	2	11.90	12.50	0	47,855	0.00%
2021/01/15	1	12.25	15	12.15	12.20	-14	47,671	-0.03%
2021/01/14	11	12.55	0	0.00	12.60	11	47,222	0.02%
2021/01/13	10	12.75	0	0.00	12.60	10	47,039	0.02%
2021/01/12	5	12.65	0	0.00	12.55	5	46,947	0.01%
2021/01/11	20	12.75	2	12.85	12.75	18	46,637	0.04%
2021/01/08	1	12.85	0	0.00	12.90	1	46,466	0.00%
2021/01/07	15	12.80	0	0.00	12.70	15	46,276	0.03%
2021/01/06	0	0.00	10	13.00	12.95	-10	46,001	-0.02%
2021/01/05	2	13.00	2	12.90	12.95	0	45,806	0.00%
2020/12/31	1	13.15	0	0.00	13.15	1	44,825	0.00%
2020/12/30	3	13.33	5	13.40	13.40	-2	44,502	0.00%
2020/12/29	31	13.49	3	13.48	13.65	28	44,069	0.06%
2020/12/28	2	13.25	5	13.45	13.25	-3	43,333	-0.01%
2020/12/25	0	0.00	10	13.10	13.10	-10	42,666	-0.02%
2020/12/24	32	13.09	13	13.23	13.15	19	42,330	0.04%
2020/12/23	10	12.73	42	12.77	13.05	-32	41,916	-0.08%
2020/12/22	39	13.37	12	14.02	13.15	27	40,480	0.07%
2020/12/21	38	14.08	7	14.23	14.10	31	38,980	0.08%
2020/12/18	11	13.96	12	13.69	13.90	-1	37,616	0.00%
2020/12/17	14	13.82	84	13.78	13.85	-70	36,486	-0.19%
2020/12/16	2	13.85	2.8	13.99	13.85	-0.8	36,077	0.00%
2020/12/15	154	14.15	129	14.33	13.70	25	35,193	0.07%	大買/大賣/
2020/12/14	75	13.27	0	0.00	13.40	75	31,911	0.24%
2020/12/11	3	13.35	45	13.18	13.15	-42	31,245	-0.13%
2020/12/10	22	13.45	0	0.00	13.45	22	30,798	0.07%
2020/12/09	17	13.41	5	13.43	13.40	12	30,630	0.04%
2020/12/08	20	13.40	10	13.23	13.30	10	30,470	0.03%
2020/12/07	7	13.26	25	13.22	13.25	-18	30,268	-0.06%
2020/12/04	18	13.34	1	13.40	13.30	17	29,885	0.06%
2020/12/03	15	13.48	1	13.60	13.50	14	29,943	0.05%
2020/12/02	11	13.25	10	13.20	13.30	1	29,508	0.00%
2020/12/01	10	12.95	0	0.00	12.95	10	28,418	0.04%
2020/11/30	1	12.80	1.1	12.95	12.65	-0.1	28,079	0.00%
2020/11/27	8	12.95	23	13.00	12.90	-15	23,704	-0.06%
2020/11/26	17	13.34	0	0.00	13.25	17	22,868	0.07%
2020/11/25	71.7	13.04	132	13.26	13.25	-60.3	22,762	-0.26%	大賣/
2020/11/24	19	12.81	0	0.00	12.70	19	21,069	0.09%
2020/11/23	0	0.00	2	12.58	12.60	-2	20,561	-0.01%
2020/11/20	0	0.00	1	12.50	12.60	-1	20,404	0.00%
2020/11/19	0	0.00	93	12.54	12.60	-93	20,610	-0.45%
2020/11/18	34	12.39	6	12.49	12.40	28	20,009	0.14%
2020/11/17	9	12.05	11	11.92	12.10	-2	18,892	-0.01%
2020/11/16	3	11.85	0	0.00	11.75	3	18,370	0.02%
2020/11/12	10	11.98	5	11.95	11.90	5	18,149	0.03%
2020/11/11	61	11.80	34	11.98	12.10	27	17,963	0.15%
2020/11/10	0	0.00	2.1	12.15	12.15	-2.1	15,759	-0.01%
2020/11/06	0	0.00	5	11.00	11.00	-5	14,981	-0.03%
2020/11/04	3	11.15	0	0.00	11.10	3	15,357	0.02%
2020/10/29	30	10.90	0	0.00	10.85	30	15,713	0.19%
2020/10/23	2	10.90	0	0.00	10.90	2	15,428	0.01%
2020/10/16	2	10.65	0	0.00	10.60	2	15,526	0.01%
2020/10/13	4	10.60	0	0.00	10.65	4	15,464	0.03%
2020/10/08	1	10.75	0	0.00	10.75	1	15,586	0.01%
2020/10/07	3	10.80	0	0.00	10.75	3	15,646	0.02%
2020/09/25	1	10.65	10	10.65	10.75	-9	16,601	-0.05%
2020/09/24	5	10.75	5	10.60	10.65	0	16,575	0.00%
2020/09/22	3	11.00	0	0.00	10.95	3	16,360	0.02%
2020/09/21	0.1	11.25	0	0.00	11.20	0.1	16,260	0.00%
2020/09/14	50	11.50	0	0.00	11.35	50	16,565	0.30%
2020/09/11	5	11.55	0	0.00	11.45	5	16,497	0.03%
2020/09/10	2	11.65	0	0.00	11.55	2	16,514	0.01%
2020/09/09	0	0.00	50	11.75	11.80	-50	16,476	-0.30%
2020/09/08	5	12.00	0	0.00	11.85	5	16,573	0.03%
2020/09/07	0	0.00	6	11.64	11.65	-6	16,268	-0.04%
2020/09/04	0	0.00	1	11.50	11.50	-1	16,082	-0.01%
2020/09/03	0	0.00	20	11.45	11.40	-20	16,125	-0.12%
2020/09/02	0	0.00	10	11.45	11.45	-10	16,105	-0.06%
2020/09/01	13	11.57	7	11.50	11.50	6	16,581	0.04%
2020/08/31	5	11.60	2	11.65	11.50	3	17,715	0.02%
2020/08/28	2	11.35	19.8	11.44	11.45	-17.8	17,340	-0.10%
2020/08/26	15	11.45	1	11.45	11.50	14	17,307	0.08%
2020/08/25	3	11.37	1.5	11.42	11.40	1.5	17,306	0.01%
2020/08/24	5	11.15	0	0.00	11.10	5	17,370	0.03%
2020/08/21	0	0.00	1	11.20	11.15	-1	17,617	-0.01%
2020/08/20	3	10.90	0	0.00	10.85	3	18,014	0.02%
2020/08/18	3	11.30	11	11.25	11.30	-8	17,915	-0.04%
2020/08/17	17	11.45	170	11.50	11.45	-153	17,922	-0.85%	大賣/鉅額交易
2020/08/14	20	11.23	20	11.20	11.20	0	17,749	0.00%
2020/08/13	1	11.15	0	0.00	11.10	1	18,026	0.01%
2020/08/12	0	0.00	6	11.05	11.10	-6	18,293	-0.03%
2020/08/07	1	10.75	0	0.00	10.70	1	18,207	0.01%
2020/08/06	0	0.00	1	10.60	10.60	-1	17,949	-0.01%
2020/08/03	4	10.49	0	0.00	10.45	4	18,439	0.02%
2020/07/31	0	0.00	1.4	10.85	10.85	-1.4	18,351	-0.01%
2020/07/29	81	10.80	0	0.00	10.60	81	18,803	0.43%
2020/07/28	18	10.36	1	10.40	10.30	17	19,144	0.09%
2020/07/27	20	10.74	0	0.00	10.70	20	19,766	0.10%
2020/07/24	1	11.05	3	11.05	11.00	-2	20,897	-0.01%
2020/07/23	1	11.10	2	11.15	11.10	-1	21,578	0.00%
2020/07/21	0	0.00	1	11.25	11.20	-1	21,829	0.00%
2020/07/17	0	0.00	1	11.25	11.20	-1	22,090	0.00%
2020/07/16	5	11.25	7	11.31	11.25	-2	22,314	-0.01%
2020/07/15	6	11.11	0	0.00	11.10	6	22,392	0.03%
2020/07/10	30	11.20	0	0.00	11.20	30	23,234	0.13%
2020/07/09	0	0.00	5	11.25	11.25	-5	23,327	-0.02%
2020/07/07	2	11.30	30	11.57	11.70	-28	23,275	-0.12%
2020/07/03	20	11.30	5	11.25	11.25	15	24,197	0.06%
2020/06/29	11	11.10	0	0.00	11.15	11	24,826	0.04%
2020/06/23	26	11.20	0	0.00	11.25	26	25,309	0.10%
2020/06/22	22	11.25	0	0.00	11.25	22	25,571	0.09%
2020/06/19	0	0.00	2	11.40	11.30	-2	26,292	-0.01%
2020/06/18	5	11.38	20	11.35	11.35	-15	26,768	-0.06%
2020/06/17	1	11.45	0	0.00	11.50	1	27,015	0.00%
2020/06/16	5	11.45	0	0.00	11.55	5	27,465	0.02%
2020/06/15	26	11.33	0	0.00	11.25	26	27,906	0.09%
2020/06/12	14	11.39	0	0.00	11.50	14	28,417	0.05%
2020/06/11	25	11.83	30	11.91	11.80	-5	28,616	-0.02%
2020/06/10	0	0.00	14	12.15	12.20	-14	28,418	-0.05%
2020/06/09	20	12.23	23	12.22	12.20	-3	28,646	-0.01%
2020/06/08	62	12.30	0	0.00	12.30	62	28,746	0.22%
2020/06/05	48	12.14	24	12.06	12.10	24	28,330	0.08%
2020/06/04	24	11.48	30	11.44	11.40	-6	27,321	-0.02%
2020/06/03	0	0.00	5	11.35	11.25	-5	27,186	-0.02%
2020/06/02	10	11.10	0	11.10	11.15	10	27,131	0.04%
2020/06/01	20	11.10	0	0.00	11.10	20	27,092	0.07%
2020/05/29	9	11.07	0	0.00	11.00	9	27,095	0.03%
2020/05/28	14	11.36	0	0.00	11.25	14	26,715	0.05%
2020/05/27	2	11.33	23	11.39	11.40	-21	26,748	-0.08%
2020/05/26	0	0.00	2	11.20	11.20	-2	26,544	-0.01%
2020/05/25	1	11.10	0	0.00	11.15	1	26,456	0.00%
2020/05/22	10	11.05	0	0.00	11.00	10	26,397	0.04%
2020/05/21	0	0.00	9	11.19	11.25	-9	26,403	-0.03%
2020/05/20	29	11.23	0	0.00	11.05	29	26,256	0.11%
2020/05/19	10	11.25	13	11.06	11.10	-3	25,860	-0.01%
2020/05/18	1	10.70	1	10.75	10.85	0	25,569	0.00%
2020/05/15	6	10.84	0	0.00	10.80	6	25,474	0.02%
2020/05/13	16	11.15	0	0.00	11.20	16	25,343	0.06%
2020/05/11	3	11.30	26	11.34	11.30	-23	25,419	-0.09%
2020/05/08	0	0.00	1	10.95	10.95	-1	25,115	0.00%
2020/05/07	10	10.90	0	0.00	10.90	10	25,018	0.04%
2020/05/06	4	10.88	2	11.00	10.80	2	25,002	0.01%
2020/05/05	13	11.04	0	0.00	11.05	13	24,974	0.05%
2020/05/04	7	11.02	5	11.09	11.15	2	24,832	0.01%
2020/04/30	1	11.75	23	11.60	11.50	-22	24,594	-0.09%
2020/04/29	42	11.25	6	11.33	11.30	36	24,074	0.15%
2020/04/28	26	10.58	92	10.43	10.55	-66	22,937	-0.29%
2020/04/27	0	0.00	40	10.15	10.15	-40	22,923	-0.17%
2020/04/24	15	9.97	0	0.00	9.90	15	22,700	0.07%
2020/04/23	51	10.10	1	10.00	10.00	50	22,560	0.22%
2020/04/22	36	10.00	30	9.95	10.00	6	22,471	0.03%
2020/04/21	8	10.05	0	0.00	10.00	8	22,493	0.04%
2020/04/17	15	10.42	12	10.38	10.30	3	22,437	0.01%
2020/04/15	8	10.54	27	10.58	10.65	-19	21,916	-0.09%
2020/04/14	1	10.25	0	0.00	10.25	1	21,494	0.00%
2020/04/13	0	0.00	2	10.10	10.15	-2	21,246	-0.01%
2020/04/10	11	10.06	6	10.15	10.25	5	21,104	0.02%
2020/04/09	22.9	10.32	14	10.25	10.35	8.9	20,725	0.04%
2020/04/08	1	9.23	14	9.47	9.52	-13	19,722	-0.07%
2020/04/07	11	9.09	5.6	9.12	9.07	5.4	19,246	0.03%
2020/04/06	2	8.99	0	0.00	9.02	2	19,005	0.01%
2020/03/31	24	8.90	1	9.03	8.89	23	18,567	0.12%
2020/03/30	0	0.00	22	9.08	9.00	-22	18,261	-0.12%
2020/03/27	0	0.00	20	9.34	9.10	-20	17,921	-0.11%
2020/03/26	2	9.09	14	9.14	9.11	-12	17,529	-0.07%
2020/03/25	18	9.08	0	0.00	9.26	18	17,413	0.10%
2020/03/24	1	8.63	0	0.00	8.63	1	16,655	0.01%
2020/03/23	2	8.13	0	0.00	8.10	2	16,114	0.01%
2020/03/20	37	8.03	7	7.97	7.91	30	15,830	0.19%
2020/03/19	10	7.73	20	7.80	7.70	-10	15,104	-0.07%
2020/03/18	16	8.72	0	0.00	8.55	16	14,442	0.11%
2020/03/17	6	9.59	0	0.00	9.45	6	13,649	0.04%
2020/03/16	4	10.20	6	10.29	10.05	-2	13,257	-0.02%
2020/03/13	14	10.43	0	0.00	10.75	14	12,898	0.11%
2020/03/12	6	11.55	0	0.00	11.30	6	12,383	0.05%
2020/03/11	3	11.73	0	0.00	11.70	3	11,970	0.03%
2020/03/06	5	11.75	0	0.00	11.75	5	11,267	0.04%
2020/03/04	0	0.00	15.6	11.61	11.85	-15.6	10,835	-0.14%
2020/03/02	5	11.60	0	0.00	11.60	5	10,441	0.05%
2020/02/26	0	0.00	16.2	12.08	12.10	-16.2	10,067	-0.16%
2020/02/25	3	12.15	0	0.00	12.10	3	10,016	0.03%
2020/02/24	10	12.10	5	12.15	12.10	5	9,943	0.05%
2020/02/19	7	12.55	0	0.00	12.65	7	9,724	0.07%
2020/02/18	5	12.35	0	0.00	12.40	5	9,618	0.05%
2020/02/14	4	12.45	5	12.50	12.50	-1	9,517	-0.01%
2020/02/13	10	12.80	1	12.75	12.70	9	9,379	0.10%
2020/02/12	3	12.35	0	0.00	12.40	3	9,203	0.03%
2020/02/11	40	12.30	0	0.00	12.25	40	9,093	0.44%
2020/02/06	0	0.00	0.8	12.50	12.50	-0.8	8,858	-0.01%
2020/02/05	5	12.20	0	0.00	12.20	5	8,620	0.06%
2020/02/04	5	12.10	0	0.00	12.10	5	8,492	0.06%
2020/02/03	5	11.35	7	11.50	11.85	-2	8,284	-0.02%
2020/01/31	5	12.40	0	0.00	12.20	5	7,924	0.06%
2020/01/30	14.9	12.28	0	0.00	12.25	14.9	7,677	0.19%
2020/01/17	45	13.57	0	0.00	13.60	45	6,950	0.65%
2020/01/16	2	13.60	0	0.00	13.60	2	6,987	0.03%
2020/01/15	8	13.50	0	0.00	13.50	8	7,037	0.11%
2020/01/14	6	13.59	0	0.00	13.60	6	6,817	0.09%
2020/01/13	4	13.65	11	13.70	13.70	-7	6,622	-0.11%
2020/01/10	0	0.00	3	13.90	13.85	-3	6,564	-0.05%
2020/01/08	1	13.65	0	0.00	13.60	1	6,573	0.02%
2019/12/24	1	13.80	0	0.00	13.75	1	6,840	0.01%
2019/12/23	0	0.00	1	13.75	13.85	-1	6,832	-0.01%
2019/12/20	3	13.75	1	13.75	13.70	2	6,798	0.03%
2019/12/19	1	13.80	0	0.00	13.80	1	6,525	0.02%
2019/12/16	0	0.00	24.9	13.85	13.85	-24.9	6,260	-0.40%
2019/12/11	0	0.00	1	13.80	13.75	-1	6,393	-0.02%
2019/12/06	0.3	13.90	0	0.00	13.95	0.3	6,357	0.00%
2019/11/26	3	13.80	0	0.00	13.80	3	8,023	0.04%
2019/11/13	1	14.35	0	0.00	14.35	1	8,296	0.01%
2019/11/12	0	0.00	1	14.40	14.45	-1	8,272	-0.01%
2019/11/11	0	0.00	32	14.40	14.35	-32	8,300	-0.39%
2019/11/01	0	0.00	0.5	14.20	14.20	-0.5	9,182	-0.01%
2019/10/31	0	0.00	3	14.28	14.25	-3	9,418	-0.03%
2019/10/30	0.3	14.25	0	0.00	14.30	0.3	9,624	0.00%
2019/10/29	0	0.00	23	14.25	14.30	-23	9,673	-0.24%
2019/10/23	0	0.00	10	14.23	14.25	-10	9,949	-0.10%
2019/10/22	0	0.00	7	14.29	14.30	-7	9,932	-0.07%
2019/10/17	0	0.00	20	14.15	14.15	-20	10,072	-0.20%
2019/10/16	0	0.00	157	13.97	14.10	-157	10,112	-1.55%	大賣/鉅額交易
2019/10/09	0	0.00	47.1	13.85	13.75	-47.1	10,033	-0.47%
2019/10/08	20	13.95	10	13.85	13.90	10	10,027	0.10%
2019/09/26	0	0.00	1	13.80	13.75	-1	11,165	-0.01%
2019/09/18	2	13.70	0	0.00	13.75	2	12,899	0.02%
2019/09/10	0.1	13.70	2	13.65	13.65	-1.9	14,328	-0.01%
2019/09/09	5	13.70	0	0.00	13.60	5	14,343	0.03%
2019/09/06	12	13.75	0	0.00	13.75	12	14,317	0.08%
2019/09/05	1	13.75	0	0.00	13.75	1	14,204	0.01%
2019/09/04	207	14.15	1	14.20	14.25	206	13,617	1.51%	大買/鉅額交易
2019/09/02	0	0.00	9	14.10	14.15	-9	13,201	-0.07%
2019/08/29	9	14.05	0	0.00	14.05	9	13,188	0.07%
2019/08/28	3	13.97	0	0.00	14.00	3	13,222	0.02%
2019/08/19	0	0.00	1	14.10	14.00	-1	13,246	-0.01%
2019/08/16	2	13.95	6.1	14.06	14.20	-4.1	13,133	-0.03%
2019/08/13	1	13.90	0	0.00	13.85	1	13,037	0.01%
2019/08/12	5	14.15	2	14.00	14.15	3	12,929	0.02%
2019/08/06	1	13.85	0	0.00	13.85	1	12,548	0.01%
2019/08/02	0	0.00	5	14.30	14.10	-5	12,297	-0.04%
2019/07/31	1	14.65	0	0.00	14.60	1	12,051	0.01%
2019/07/26	1	14.55	0.1	14.55	14.55	0.9	12,082	0.01%
2019/07/25	6	14.65	0	0.00	14.60	6	12,022	0.05%
2019/07/23	3	14.70	0	0.00	14.70	3	11,890	0.03%
2019/07/19	10	14.80	0	0.00	14.85	10	11,670	0.09%
2019/07/17	1	14.80	0	0.00	14.85	1	11,491	0.01%
2019/07/16	20	14.85	0	0.00	14.85	20	11,534	0.17%
2019/07/15	2	14.90	0	0.00	14.90	2	11,415	0.02%
2019/07/11	14	14.95	0	0.00	15.00	14	11,623	0.12%
2019/07/10	1	14.90	0	0.00	14.95	1	11,648	0.01%
2019/07/08	10	15.00	1	14.90	14.90	9	12,107	0.07%
2019/07/05	2	14.85	0	0.00	14.85	2	11,915	0.02%
2019/07/04	1	14.80	0	0.00	14.90	1	11,930	0.01%
2019/07/03	1	14.90	126.1	14.85	14.95	-125.1	11,763	-1.06%	大賣/鉅額交易
2019/07/01	2	14.90	0	0.00	14.90	2	11,784	0.02%
2019/06/28	2	14.95	0	0.00	14.95	2	11,592	0.02%
2019/06/27	0	0.00	4	15.00	15.00	-4	11,401	-0.04%
2019/06/25	10	15.00	0	0.00	15.05	10	11,209	0.09%
2019/06/24	2	14.80	132	14.85	14.85	-130	10,705	-1.21%	大賣/鉅額交易
2019/06/21	13	15.05	0	0.00	15.00	13	10,147	0.13%
2019/06/20	0	0.00	23	15.58	15.60	-23	9,510	-0.24%
2019/06/17	0	0.00	1	15.20	15.00	-1	9,443	-0.01%
2019/06/10	1	15.25	0	0.00	15.20	1	9,456	0.01%
2019/06/06	0	0.00	19	15.40	15.45	-19	9,533	-0.20%
2019/06/05	0	0.00	5	15.20	15.30	-5	9,421	-0.05%
2019/05/30	0	0.00	10	14.95	14.95	-10	9,211	-0.11%
2019/05/24	0	0.00	30	15.15	15.15	-30	10,143	-0.30%
2019/05/22	1	15.15	0	0.00	15.15	1	10,097	0.01%
2019/05/17	0	0.00	10	14.90	14.95	-10	10,032	-0.10%
2019/05/09	0	0.00	1	14.90	14.90	-1	10,735	-0.01%
2019/05/07	30	15.08	0	0.00	15.15	30	11,697	0.26%
2019/04/29	0	0.00	8	15.20	15.20	-8	12,350	-0.06%
2019/04/26	0	0.00	2	15.15	15.15	-2	12,373	-0.02%
2019/04/16	0	0.00	14	15.70	15.70	-14	12,625	-0.11%
2019/04/15	10	15.85	5	15.82	15.85	5	12,472	0.04%
2019/04/12	0	0.00	2	15.50	15.65	-2	12,112	-0.02%
2019/04/10	0	0.00	1	15.35	15.35	-1	11,872	-0.01%
2019/04/09	10	15.35	0	0.00	15.40	10	11,825	0.08%
2019/04/03	0	0.00	6	15.29	15.25	-6	11,656	-0.05%
2019/04/02	5	15.05	0	0.00	15.05	5	11,540	0.04%
2019/04/01	0	0.00	2	15.05	15.05	-2	11,637	-0.02%
2019/03/28	2	14.80	0	0.00	15.00	2	11,903	0.02%
2019/03/26	6	15.10	0	0.00	15.15	6	12,173	0.05%
2019/03/21	0	0.00	1	15.30	15.30	-1	12,589	-0.01%
2019/03/15	6	15.30	0	0.00	15.25	6	12,658	0.05%
2019/02/27	0	0.00	20.5	15.34	15.45	-20.5	15,633	-0.13%
2019/02/25	0	0.00	1.2	15.09	15.10	-1.2	14,795	-0.01%
2019/02/14	1	14.85	0	0.00	14.80	1	14,734	0.01%
2019/02/13	1	14.95	5	15.00	14.95	-4	14,645	-0.03%
2019/02/12	1	14.90	2	14.90	14.95	-1	14,448	-0.01%
2019/02/11	15	15.18	4	15.03	15.00	11	14,406	0.08%
2019/01/30	1	14.95	0	0.00	14.90	1	14,115	0.01%
2019/01/29	0	0.00	24.2	14.73	15.00	-24.2	13,868	-0.17%
2019/01/23	10	14.65	0	0.00	14.65	10	12,543	0.08%
2019/01/15	1	15.15	12	15.15	15.25	-11	11,677	-0.09%
2019/01/07	0	0.00	5.4	15.65	15.65	-5.4	11,158	-0.05%
2019/01/03	2	15.50	0	0.00	15.55	2	11,315	0.02%
2019/01/02	4	15.71	1.5	15.67	15.70	2.6	11,228	0.02%
2018/12/28	4	15.81	27	15.85	15.80	-23	11,148	-0.21%
2018/12/26	5	15.90	1	15.85	15.80	4	11,141	0.04%
2018/12/25	2	15.98	0	0.00	15.95	2	11,122	0.02%
2018/12/21	4	15.84	0.2	15.85	15.85	3.9	10,756	0.04%
2018/12/20	10	15.98	0	0.00	16.00	10	10,561	0.09%
2018/12/19	0	0.00	21	16.05	16.00	-21	10,409	-0.20%
2018/12/18	5	15.70	0	0.00	15.65	5	9,977	0.05%
2018/12/17	0	0.00	1	15.90	15.85	-1	9,825	-0.01%
2018/12/12	0	0.00	0.4	15.50	15.50	-0.4	9,239	0.00%
2018/12/10	0.1	15.40	10	15.40	15.45	-10	9,114	-0.11%
2018/12/07	6	15.47	10	15.50	15.55	-4.1	9,084	-0.04%
2018/12/06	2	15.45	1	15.20	15.45	1	9,098	0.01%
2018/12/04	0.5	15.70	0	0.00	15.75	0.5	9,136	0.01%
2018/12/03	10	16.15	5	16.15	15.95	5	9,016	0.06%
2018/11/30	0	0.00	3	16.10	16.10	-3	8,769	-0.03%
2018/11/29	27	16.16	30	16.30	16.15	-3	8,586	-0.03%
2018/11/28	2	16.00	22	16.39	16.05	-20	7,939	-0.25%
2018/11/27	0	0.00	45.5	15.27	15.30	-45.5	6,495	-0.70%
2018/11/23	0	0.00	1	14.65	14.65	-1	5,996	-0.02%
2018/11/22	0	0.00	2	14.70	14.70	-2	6,112	-0.03%
2018/11/01	0.1	14.05	0	0.00	14.05	0.1	6,323	0.00%
2018/10/24	0	0.00	1.5	13.90	13.95	-1.5	6,182	-0.02%
2018/10/19	1	13.90	0	0.00	13.75	1	6,043	0.02%
2018/10/18	0	0.00	0.1	14.00	13.95	-0.1	6,022	0.00%
2018/10/17	1	13.85	0.1	13.85	13.75	0.9	6,001	0.01%
2018/10/11	1	13.80	0	13.85	13.70	1	5,941	0.02%
2018/10/08	5	14.45	0.7	14.45	14.45	4.3	5,692	0.08%
2018/10/05	1	14.30	0	0.00	14.45	1	5,705	0.02%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/18	0	0.00	30.1	14.55	14.70	-30.1	5,382	-0.56%
2018/09/14	0	0.00	10	14.60	14.65	-10	5,376	-0.19%
2018/09/10	15	15.22	0	0.00	15.10	15	5,272	0.28%
2018/09/07	5	15.25	0	0.00	15.25	5	5,078	0.10%
2018/08/31	0	0.00	1	15.60	15.60	-1	4,726	-0.02%
2018/08/29	0	0.00	1	15.70	15.65	-1	4,741	-0.02%
2018/08/28	0	0.00	4	15.55	15.60	-4	4,693	-0.09%
2018/08/27	0	0.00	5	15.35	15.40	-5	4,642	-0.11%
2018/08/24	2	15.30	0	0.00	15.30	2	4,655	0.04%
2018/08/23	0	0.00	20	15.60	15.65	-20	4,676	-0.43%
2018/08/22	2	15.45	10	15.30	15.50	-8	4,560	-0.18%
2018/08/10	10	14.80	0	0.00	14.75	10	4,041	0.25%
2018/08/08	20	14.98	0	0.00	14.95	20	4,050	0.49%
2018/08/01	0	0.00	5	15.05	15.05	-5	4,070	-0.12%
2018/07/24	0	0.00	5	15.00	15.00	-5	4,533	-0.11%
2018/07/11	1	14.70	0	0.00	14.70	1	4,812	0.02%
2018/06/28	5	14.65	0	0.00	14.60	5	5,389	0.09%
2018/06/26	1	14.85	0	0.00	14.85	1	5,296	0.02%
2018/06/01	0	0.00	1	15.15	15.15	-1	5,269	-0.02%
2018/05/25	5	14.95	0	0.00	14.95	5	5,332	0.09%
2018/05/18	3	15.07	0	0.00	15.10	3	5,486	0.05%
2018/05/03	0	0.00	4	15.45	15.45	-4	6,280	-0.06%
2018/05/02	4	15.55	0	0.00	15.60	4	6,306	0.06%
2018/04/30	1	15.90	1	15.70	15.95	0	6,262	0.00%
2018/04/23	0	0.00	4	15.30	15.25	-4	6,340	-0.06%
2018/04/19	20	15.40	0	0.00	15.40	20	6,428	0.31%
2018/04/17	0	0.00	1	15.30	15.15	-1	6,576	-0.02%
2018/04/13	2	15.35	0	0.00	15.35	2	6,705	0.03%
2018/04/10	0	0.00	2	15.20	15.25	-2	6,934	-0.03%
2018/03/28	0	0.00	6	14.93	14.90	-6	7,457	-0.08%
2018/03/20	0	0.00	5	15.00	15.05	-5	7,914	-0.06%
2018/03/19	0	0.00	2	15.20	15.05	-2	8,048	-0.02%
2018/03/14	1	15.00	0	0.00	15.05	1	8,200	0.01%
2018/03/12	2	15.10	0	0.00	15.05	2	8,233	0.02%
2018/03/09	1.9	14.88	0	0.00	14.85	1.9	8,326	0.02%
2018/03/08	1	14.85	0	0.00	14.80	1	8,573	0.01%
2018/02/22	0	0.00	20	15.00	15.10	-20	8,894	-0.22%
2018/02/21	0	0.00	0.2	14.90	15.00	-0.2	9,012	0.00%
2018/02/07	20	14.85	0	0.00	14.85	20	8,928	0.22%
2018/01/31	0	0.00	0.4	15.45	15.45	-0.4	8,696	0.00%
2018/01/24	0	0.00	8	15.60	15.70	-8	8,881	-0.09%
2018/01/23	0	0.00	3	15.63	15.70	-3	8,880	-0.03%
2018/01/22	1	15.65	25	15.76	15.75	-24	8,839	-0.27%
2018/01/18	4	16.06	0	0.00	16.10	4	8,673	0.05%
2018/01/17	11	16.15	0	0.00	16.10	11	8,622	0.13%
2018/01/15	0	0.00	15	15.95	15.95	-15	8,751	-0.17%
2018/01/12	1	15.95	0	0.00	16.05	1	8,727	0.01%
2018/01/11	7	16.17	0	0.00	16.10	7	8,685	0.08%
2018/01/09	1	16.10	0	0.00	16.15	1	8,571	0.01%
2018/01/08	1	16.05	0	0.00	16.05	1	8,448	0.01%
2018/01/05	3	16.17	6	16.10	16.20	-3	8,362	-0.04%
2018/01/03	9	16.09	3.6	15.99	16.05	5.4	8,123	0.07%