長榮航 (2618)-凱基-北門券商分點個股進出

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
37.25
漲跌
▲0.40
漲幅
+1.09%
成交量
128,388張
產業
上市航運類股
2444人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－凱基-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	0.1	37.40	37.25	-0.1	84,119	0.00%
2024/05/07	1	36.70	4	37.28	36.85	-3	82,658	0.00%
2024/05/06	47	37.81	30	37.84	37.35	17	82,642	0.02%
2024/05/03	35	37.49	68.1	37.83	37.70	-33.1	80,797	-0.04%
2024/05/02	6	36.58	241.1	37.37	37.00	-235.1	76,759	-0.31%	大賣/鉅額交易
2024/04/30	184	35.97	31	35.51	35.55	153	73,569	0.21%	大買/鉅額交易
2024/04/29	57.1	36.82	53	36.64	36.25	4.1	72,151	0.01%
2024/04/26	32	35.68	324.4	35.69	36.65	-292.4	69,521	-0.42%	大賣/鉅額交易
2024/04/25	216	34.62	27.7	34.80	34.35	188.3	64,173	0.29%	大買/鉅額交易
2024/04/24	88	34.14	192.1	33.46	34.55	-104.1	60,340	-0.17%	大賣/鉅額交易
2024/04/23	142	32.56	55	32.61	32.60	87	54,767	0.16%	大買/
2024/04/22	5	31.80	18	32.36	31.60	-13	52,771	-0.02%
2024/04/19	10	31.35	2	31.45	31.10	8	51,692	0.02%
2024/04/18	6	31.73	11	31.61	31.50	-5	51,204	-0.01%
2024/04/17	56	31.04	2	30.95	31.00	54	51,019	0.11%
2024/04/16	15	31.07	0	0.00	31.00	15	51,251	0.03%
2024/04/15	12.1	31.66	4	31.69	31.70	8.1	50,714	0.02%
2024/04/12	27.1	32.26	2	32.35	32.30	25.1	50,535	0.05%
2024/04/11	6	32.55	216	32.54	32.70	-210	51,146	-0.41%	大賣/鉅額交易
2024/04/10	152	31.65	3	31.73	31.70	149	50,017	0.30%	大買/鉅額交易
2024/04/09	0	0.00	6	31.78	31.85	-6	51,488	-0.01%
2024/04/08	5	31.19	0	0.00	31.15	5	55,358	0.01%
2024/04/03	16	31.41	0	0.00	31.40	16	55,352	0.03%
2024/04/02	84	31.98	11	32.02	31.95	73	55,172	0.13%
2024/04/01	56	32.41	4	32.44	32.35	52	55,309	0.09%
2024/03/29	51	31.80	10	31.80	31.95	41	54,782	0.07%
2024/03/28	0	0.00	1	31.95	31.60	-1	55,315	0.00%
2024/03/27	5	31.68	18	31.62	31.70	-13	56,306	-0.02%
2024/03/26	19	31.08	1	31.15	30.95	18	56,274	0.03%
2024/03/25	41	31.42	0	0.00	31.40	41	56,413	0.07%
2024/03/22	102	31.33	11.1	31.39	31.35	90.9	57,499	0.16%	大買/
2024/03/21	7.1	31.11	10	31.20	31.15	-2.9	58,716	0.00%
2024/03/20	1	31.15	10	31.20	31.05	-9	58,705	-0.02%
2024/03/19	4	31.40	4	31.35	31.40	0	58,636	0.00%
2024/03/15	19.1	31.40	0	0.00	31.35	19.1	59,222	0.03%
2024/03/14	19.1	32.21	44	31.97	31.85	-25	59,051	-0.04%
2024/03/13	1	32.70	14	32.65	32.60	-13	58,765	-0.02%
2024/03/12	4	32.55	217	32.47	32.65	-213	59,807	-0.36%	大賣/鉅額交易
2024/03/11	5	31.82	0	0.00	31.90	5	58,960	0.01%
2024/03/08	27	31.88	27	31.98	32.05	0	58,766	0.00%
2024/03/07	1	31.30	10	31.25	31.25	-9	58,266	-0.02%
2024/03/06	1	31.00	0	0.00	31.05	1	58,457	0.00%
2024/03/05	20	31.37	5	31.37	31.25	15	59,067	0.03%
2024/03/04	3	31.00	0	0.00	31.10	3	59,580	0.01%
2024/03/01	1	31.00	0	0.00	31.05	1	60,142	0.00%
2024/02/29	0	0.00	11	31.35	31.45	-11	60,698	-0.02%
2024/02/27	5	30.75	0	0.00	30.70	5	61,743	0.01%
2024/02/26	2	30.98	0	0.00	31.05	2	62,874	0.00%
2024/02/23	22.1	30.96	2	30.85	30.80	20.1	63,945	0.03%
2024/02/22	5	31.30	5	31.20	31.20	0	64,466	0.00%
2024/02/21	1	31.55	0	0.00	31.45	1	65,910	0.00%
2024/02/20	1	31.25	34	31.39	31.40	-33	68,022	-0.05%
2024/02/19	0	0.00	32	31.40	31.50	-32	72,345	-0.04%
2024/02/16	0	0.00	32	31.50	31.55	-32	73,630	-0.04%
2024/02/15	77.5	31.32	6	31.15	31.35	71.5	74,006	0.10%
2024/02/05	11	32.12	1.3	32.17	32.25	9.7	74,070	0.01%
2024/02/02	0	0.00	1	31.95	31.90	-1	73,920	0.00%
2024/02/01	1	32.00	1	31.85	32.05	0	74,481	0.00%
2024/01/31	14	31.57	10	31.50	31.60	4	75,321	0.01%
2024/01/30	5	31.78	2	31.90	31.70	3	75,716	0.00%
2024/01/29	39	31.95	49.1	32.02	31.90	-10.1	76,658	-0.01%
2024/01/26	42	30.34	1	30.35	30.40	41	76,637	0.05%
2024/01/25	15	30.80	0	0.00	30.75	15	77,227	0.02%
2024/01/24	21.1	31.05	20	31.00	31.05	1.1	78,315	0.00%
2024/01/23	14	30.38	12	30.55	30.50	2	78,079	0.00%
2024/01/22	26	30.61	9	30.75	30.55	17	77,571	0.02%
2024/01/19	6.1	31.17	0	0.00	31.10	6.1	76,903	0.01%
2024/01/18	2	31.50	3	31.40	31.75	-1	76,682	0.00%
2024/01/17	5	31.05	0	0.00	31.05	5	76,761	0.01%
2024/01/15	34	31.86	2	32.00	31.80	32	76,739	0.04%
2024/01/12	13	32.36	47	32.65	32.50	-34	76,555	-0.04%
2024/01/11	3	32.40	1	32.30	32.25	2	76,559	0.00%
2024/01/10	14.1	32.05	80	32.40	32.00	-66	76,706	-0.09%
2024/01/09	7	32.26	3	32.70	32.70	4	77,020	0.01%
2024/01/08	4	32.69	50	32.80	32.55	-46	77,513	-0.06%
2024/01/05	17.1	32.97	69	32.93	32.65	-52	77,423	-0.07%
2024/01/04	96	33.21	3	33.35	33.50	93	76,715	0.12%
2024/01/03	87.1	33.25	86	32.96	32.95	1.1	75,922	0.00%
2024/01/02	8	32.70	51.1	32.76	33.50	-43.1	74,920	-0.06%
2023/12/29	3	31.50	16	31.50	31.45	-13	71,841	-0.02%
2023/12/28	8	31.20	3	31.20	31.25	5	72,220	0.01%
2023/12/27	19	31.24	2	31.10	31.10	17	72,744	0.02%
2023/12/26	6	31.68	1	31.95	31.60	5	72,586	0.01%
2023/12/25	2	31.80	11	31.80	31.75	-9	72,568	-0.01%
2023/12/22	112	31.84	19	31.78	31.90	93	72,029	0.13%	大買/
2023/12/21	15	31.06	10	30.98	31.15	5	70,927	0.01%
2023/12/20	9	30.41	2	30.60	30.60	7	71,212	0.01%
2023/12/19	9	30.08	5	30.15	30.15	4	71,294	0.01%
2023/12/18	28.1	30.97	8	30.72	30.85	20.1	70,708	0.03%
2023/12/15	3	31.78	2	31.90	31.75	1	69,651	0.00%
2023/12/14	12	31.71	2	31.90	31.75	10	69,475	0.01%
2023/12/13	12	31.55	15	31.67	31.65	-3	69,112	0.00%
2023/12/12	19	31.85	7	31.73	31.80	12	69,164	0.02%
2023/12/11	16	32.33	19	32.08	32.05	-3	68,982	0.00%
2023/12/08	42	32.73	62.1	32.63	32.35	-20.1	68,618	-0.03%
2023/12/07	8	32.08	7	31.82	32.20	1	66,999	0.00%
2023/12/05	10	31.23	0	0.00	31.15	10	66,173	0.02%
2023/12/04	9	31.45	6	31.52	31.50	3	66,169	0.00%
2023/12/01	0	0.00	2	31.10	31.10	-2	65,686	0.00%
2023/11/30	0	0.00	9	31.00	31.30	-9	65,686	-0.01%
2023/11/29	7.2	31.03	3	31.17	31.00	4.2	65,306	0.01%
2023/11/28	2	31.38	10	31.30	31.45	-8	65,224	-0.01%
2023/11/27	3	31.13	2	30.90	30.90	1	65,471	0.00%
2023/11/24	9.1	31.55	0	0.00	31.25	9.1	65,628	0.01%
2023/11/22	6	31.45	15	31.88	31.50	-9	64,365	-0.01%
2023/11/21	4	31.44	3	31.55	31.40	1	64,286	0.00%
2023/11/20	11	31.08	2	31.45	31.55	9	64,113	0.01%
2023/11/17	11	32.16	20	32.36	32.15	-9	64,029	-0.01%
2023/11/16	31.2	31.69	91	31.64	32.00	-59.8	63,345	-0.09%
2023/11/15	7	30.23	38	30.10	30.25	-31	59,406	-0.05%
2023/11/14	54	29.54	0	0.00	29.35	54	58,775	0.09%
2023/11/13	3	29.33	12	29.73	29.55	-9	59,111	-0.02%
2023/11/10	15	29.80	13	29.46	29.70	2	59,378	0.00%
2023/11/09	26	29.56	11	29.56	29.65	15	60,167	0.02%
2023/11/08	35	29.76	3	30.20	29.25	32	61,041	0.05%
2023/11/07	3	29.47	0	0.00	29.60	3	62,144	0.00%
2023/11/06	13	30.59	8	30.29	30.10	5	62,457	0.01%
2023/11/03	8	29.98	18	29.98	30.00	-10	62,082	-0.02%
2023/11/02	18	28.86	19	28.62	28.85	-1	61,123	0.00%
2023/11/01	10	28.10	17	28.53	28.60	-7	61,576	-0.01%
2023/10/31	0	0.00	1	27.40	27.40	-1	60,577	0.00%
2023/10/30	2	27.40	0	0.00	27.40	2	61,133	0.00%
2023/10/27	12	27.79	3	27.73	27.85	9	61,465	0.01%
2023/10/26	3	27.55	7	27.44	27.30	-4	61,540	-0.01%
2023/10/25	1	27.45	0	0.00	27.55	1	61,614	0.00%
2023/10/24	1	27.40	0	0.00	27.70	1	62,275	0.00%
2023/10/23	13	27.14	7	26.80	27.20	6	62,462	0.01%
2023/10/20	16	26.18	13	26.47	26.50	3	62,627	0.00%
2023/10/19	1	26.95	10	26.74	26.95	-9	62,571	-0.01%
2023/10/18	6.6	26.90	4	26.93	26.60	2.6	63,031	0.00%
2023/10/17	15.1	27.30	1	27.45	26.85	14.1	63,796	0.02%
2023/10/16	16	27.64	7	27.85	27.50	9	64,578	0.01%
2023/10/13	12	28.94	0	0.00	28.70	12	64,736	0.02%
2023/10/12	1	29.05	25	29.18	29.20	-24	65,477	-0.04%
2023/10/11	24	28.52	8	28.48	28.35	16	68,256	0.02%
2023/10/06	28	29.29	2	29.40	29.25	26	70,395	0.04%
2023/10/05	4	29.81	11	29.76	29.75	-7	71,183	-0.01%
2023/10/04	12	28.45	0	0.00	28.30	12	71,694	0.02%
2023/10/03	9.3	29.08	0	0.00	28.90	9.3	71,898	0.01%
2023/10/02	9.1	29.58	0	0.00	29.45	9.1	72,665	0.01%
2023/09/28	0	0.00	11	30.02	29.75	-11	73,856	-0.01%
2023/09/27	2	30.00	1	30.00	30.00	1	77,735	0.00%
2023/09/26	4	29.91	1	29.80	29.75	3	78,753	0.00%
2023/09/25	5	30.00	2	30.35	30.00	3	80,116	0.00%
2023/09/22	2	29.60	2	29.40	29.65	0	80,792	0.00%
2023/09/21	14.1	29.74	0	0.00	29.60	14.1	82,446	0.02%
2023/09/20	7.2	30.04	0	0.00	29.95	7.2	84,301	0.01%
2023/09/19	6.1	30.38	8	30.31	30.25	-1.9	87,030	0.00%
2023/09/18	2	30.65	0	0.00	30.50	2	88,705	0.00%
2023/09/15	5	30.65	14	30.66	30.65	-9	90,329	-0.01%
2023/09/14	4	30.64	4	30.79	30.80	0	91,828	0.00%
2023/09/13	1	30.45	9	30.70	30.70	-8	93,299	-0.01%
2023/09/12	3	30.82	2	30.70	30.70	1	97,478	0.00%
2023/09/11	12	30.73	16	30.40	30.35	-4	104,860	0.00%
2023/09/08	22.1	31.09	10	31.07	30.95	12.1	110,902	0.01%
2023/09/07	8	31.28	33	31.61	31.25	-25	112,551	-0.02%
2023/09/06	6	31.83	16.8	31.93	31.65	-10.8	114,490	-0.01%
2023/09/05	56	31.82	22	31.82	31.80	34	115,443	0.03%
2023/09/04	11	31.64	0	0.00	32.05	11	117,118	0.01%
2023/09/01	37	32.04	25	32.08	32.00	12	118,249	0.01%
2023/08/31	133	31.64	9	31.49	31.50	124	119,485	0.10%	大買/鉅額交易
2023/08/30	19	31.98	1	31.85	31.80	18	120,792	0.01%
2023/08/29	42	32.29	3	32.40	32.30	39	123,359	0.03%
2023/08/28	22	32.45	3	32.22	32.05	19	127,421	0.01%
2023/08/25	16	33.31	7	33.30	33.05	9	128,346	0.01%
2023/08/24	19	33.25	15	33.20	33.30	4	129,959	0.00%
2023/08/23	20	34.13	9	33.77	33.30	11	133,086	0.01%
2023/08/22	14	34.11	12	34.12	33.90	2	134,378	0.00%
2023/08/21	11	33.02	13.5	33.16	33.00	-2.5	135,442	0.00%
2023/08/18	18	33.51	30	33.76	33.20	-12	136,919	-0.01%
2023/08/17	14	33.45	18	33.46	33.50	-4	139,316	0.00%
2023/08/16	33.6	33.51	19	33.67	33.50	14.6	142,573	0.01%
2023/08/15	29	34.75	22	34.36	34.15	7	147,078	0.00%
2023/08/14	9.6	34.72	29	34.08	34.10	-19.4	146,864	-0.01%
2023/08/11	117.3	36.10	108	35.66	35.55	9.3	145,727	0.01%	大買/大賣/
2023/08/10	39	35.90	51	36.34	36.60	-12	144,313	-0.01%
2023/08/09	21.1	36.43	33	36.22	36.15	-11.9	143,920	-0.01%
2023/08/08	90	35.86	85	35.81	35.80	5	143,707	0.00%
2023/08/07	48.1	35.15	48	34.84	35.05	0.1	144,189	0.00%
2023/08/04	23	36.39	14	36.45	36.45	9	144,425	0.01%
2023/08/02	137.1	36.66	1	36.75	36.70	136.1	144,143	0.09%	大買/鉅額交易
2023/08/01	10	36.90	122	37.44	37.40	-112	143,342	-0.08%	大賣/鉅額交易
2023/07/31	104.6	36.85	0	0.00	36.75	104.6	142,690	0.07%	大買/鉅額交易
2023/07/28	14	37.34	9	37.55	37.55	5	142,083	0.00%
2023/07/27	10	37.64	260	37.91	37.85	-250	141,456	-0.18%	大賣/鉅額交易
2023/07/26	24	37.19	33	37.25	37.10	-9	140,464	-0.01%
2023/07/25	28	36.58	22	36.76	36.90	6	139,896	0.00%
2023/07/24	0	0.00	1	36.60	36.75	-1	139,784	0.00%
2023/07/21	247	37.28	13	37.21	37.10	234	139,327	0.17%	大買/鉅額交易
2023/07/20	20	37.30	364	37.34	37.55	-344	138,483	-0.25%	大賣/鉅額交易
2023/07/19	157.1	36.64	46	36.24	36.10	111.1	136,849	0.08%	大買/鉅額交易
2023/07/18	60	37.11	43	37.67	37.40	17	134,997	0.01%
2023/07/17	8	37.14	4	36.96	37.05	4	133,707	0.00%
2023/07/14	47.2	37.54	51	38.02	37.05	-3.9	132,464	0.00%
2023/07/13	95.6	40.02	51	40.35	39.75	44.6	128,916	0.03%
2023/07/12	67	40.84	101	40.79	40.90	-34	126,050	-0.03%	大賣/
2023/07/11	84	40.34	104	40.44	40.30	-20	124,580	-0.02%	大賣/
2023/07/10	31.2	39.80	34	39.86	39.70	-2.8	123,196	0.00%
2023/07/07	43	40.04	32	39.79	39.80	11	122,274	0.01%
2023/07/06	21	39.45	26	39.54	39.80	-5	120,638	0.00%
2023/07/05	133	40.81	66	41.27	40.00	67	118,877	0.06%	大買/
2023/07/04	16	40.11	34	40.48	40.20	-18	114,639	-0.02%
2023/07/03	52	39.92	72	40.13	40.10	-20	113,426	-0.02%
2023/06/30	23.5	39.83	17	40.32	39.80	6.5	111,771	0.01%
2023/06/29	62.1	40.12	11	40.60	40.45	51.1	110,353	0.05%
2023/06/28	45	41.06	134	40.43	41.25	-89	108,199	-0.08%	大賣/
2023/06/27	138.4	39.87	32	40.15	39.20	106.4	105,885	0.10%	大買/鉅額交易
2023/06/26	92	40.49	117	40.85	41.35	-25	102,709	-0.02%	大賣/
2023/06/21	37	40.29	143	40.36	40.45	-106	100,689	-0.11%	大賣/鉅額交易
2023/06/20	144	39.82	41	40.61	39.85	103	98,829	0.10%	大買/鉅額交易
2023/06/19	100	40.95	118	41.28	40.70	-18	96,875	-0.02%	大賣/
2023/06/16	156	40.80	100	41.06	40.20	56	94,814	0.06%	大買/
2023/06/15	150.5	40.95	130	40.90	41.35	20.5	90,125	0.02%	大買/大賣/
2023/06/14	116	39.38	110.5	38.45	39.65	5.5	82,366	0.01%	大買/大賣/
2023/06/13	108	35.93	183	36.15	36.20	-75	76,265	-0.10%	大買/大賣/
2023/06/12	38	34.77	46	34.64	34.85	-8	74,525	-0.01%
2023/06/09	135	35.93	51	36.11	35.85	84	73,552	0.11%	大買/
2023/06/08	37	35.59	131	35.76	35.90	-94	72,502	-0.13%	大賣/
2023/06/07	130.5	35.82	80	36.22	35.60	50.5	71,507	0.07%	大買/
2023/06/06	30	35.89	53.3	36.27	35.85	-23.3	70,950	-0.03%
2023/06/05	75	35.75	6	36.32	35.55	69	69,179	0.10%
2023/06/02	58	36.37	96.5	36.48	36.45	-38.5	67,042	-0.06%
2023/06/01	115.5	35.39	183	34.92	36.00	-67.5	63,771	-0.11%	大買/大賣/
2023/05/31	93	33.84	95	33.98	33.95	-2	59,325	0.00%
2023/05/30	92	33.39	119	34.09	33.55	-27	57,565	-0.05%	大賣/
2023/05/29	109	33.27	132	33.64	33.60	-23	55,237	-0.04%	大買/大賣/
2023/05/26	132	32.17	86	32.42	32.30	46	51,682	0.09%	大買/
2023/05/25	119	31.01	228	31.55	31.55	-109	49,054	-0.22%	大買/大賣/鉅額交易
2023/05/24	17	30.79	160	30.77	31.00	-143	47,021	-0.30%	大賣/鉅額交易
2023/05/23	401	30.70	308	31.03	30.35	93	45,941	0.20%	大買/大賣/
2023/05/22	237	30.42	29	30.18	30.70	208	44,192	0.47%	大買/鉅額交易
2023/05/19	64	29.46	225	28.99	29.60	-161	41,175	-0.39%	大賣/鉅額交易
2023/05/18	12	28.24	8	28.30	28.30	4	38,279	0.01%
2023/05/17	5	28.01	2	28.25	28.05	3	37,791	0.01%
2023/05/16	10	28.20	74	28.34	28.05	-64	37,987	-0.17%
2023/05/15	3	27.70	14	28.05	27.80	-11	37,331	-0.03%
2023/05/12	6	27.48	12	27.40	28.00	-6	37,146	-0.02%
2023/05/11	29	27.65	83	28.20	27.65	-54	36,393	-0.15%
2023/05/10	65	28.23	80	28.04	28.00	-15	35,316	-0.04%
2023/05/09	1	27.30	0	0.00	27.15	1	33,860	0.00%
2023/05/08	0	0.00	1	27.15	27.20	-1	34,082	0.00%
2023/05/04	0	0.00	1	26.90	26.95	-1	35,153	0.00%
2023/05/03	0	0.00	2	27.15	27.10	-2	36,710	-0.01%
2023/04/28	0	0.00	1	26.70	26.85	-1	37,564	0.00%
2023/04/27	0	0.00	2	26.58	26.35	-2	37,696	-0.01%
2023/04/26	4	25.28	0	0.00	25.55	4	37,400	0.01%
2023/04/25	54	25.85	5	26.00	25.65	49	37,844	0.13%
2023/04/24	8	26.01	1	26.00	25.95	7	37,892	0.02%
2023/04/21	2	26.13	2	26.08	26.00	0	38,839	0.00%
2023/04/20	6	26.40	0	0.00	26.25	6	38,808	0.02%
2023/04/19	0	0.00	2	26.70	26.65	-2	38,802	-0.01%
2023/04/18	9	26.79	6	26.70	26.65	3	38,736	0.01%
2023/04/17	4	26.93	2	27.13	27.05	2	38,771	0.01%
2023/04/14	3	27.33	2	27.50	27.30	1	38,614	0.00%
2023/04/13	7	27.39	8	27.36	27.25	-1	38,894	0.00%
2023/04/12	1	26.65	0	0.00	26.60	1	38,246	0.00%
2023/04/10	0	0.00	4	26.58	26.55	-4	38,782	-0.01%
2023/04/07	1	26.50	1	26.50	26.50	0	40,130	0.00%
2023/04/06	0.5	26.60	0	0.00	26.45	0.5	40,482	0.00%
2023/03/30	4	26.95	0	0.00	27.00	4	41,445	0.01%
2023/03/29	2	27.30	26	27.03	27.15	-24	41,579	-0.06%
2023/03/28	4	27.01	21	27.09	26.70	-17	41,740	-0.04%
2023/03/24	9	26.47	1	26.45	26.40	8	42,583	0.02%
2023/03/23	7	26.66	7	26.65	26.60	0	43,448	0.00%
2023/03/22	4	26.60	7	26.67	26.60	-3	43,569	-0.01%
2023/03/21	2	26.18	0	0.00	26.15	2	43,636	0.00%
2023/03/20	8	26.10	0	0.00	26.20	8	43,926	0.02%
2023/03/17	3	26.00	0	0.00	26.10	3	44,419	0.01%
2023/03/16	21	26.07	2	26.40	25.75	19	44,575	0.04%
2023/03/15	10	26.84	0	0.00	26.70	10	44,489	0.02%
2023/03/14	55	26.80	6	26.57	26.50	49	45,546	0.11%
2023/03/13	10	27.44	10	27.76	27.80	0	45,381	0.00%
2023/03/10	44	27.97	1	27.90	27.70	43	45,249	0.10%
2023/03/09	208	28.73	2.1	28.47	28.75	205.9	44,861	0.46%	大買/鉅額交易
2023/03/08	3	28.18	3	28.17	28.30	0	45,229	0.00%
2023/03/07	2	28.35	21	28.30	28.30	-19	47,061	-0.04%
2023/03/06	15	28.40	13	28.35	28.30	2	47,196	0.00%
2023/03/02	7	28.35	0	0.00	28.30	7	47,514	0.01%
2023/03/01	13	28.03	1	28.00	28.05	12	47,400	0.03%
2023/02/24	2	28.33	0	0.00	28.30	2	47,038	0.00%
2023/02/23	5	28.69	2	28.55	28.55	3	46,949	0.01%
2023/02/22	15	28.51	1	28.70	28.50	14	47,364	0.03%
2023/02/21	16	29.16	17	29.03	28.90	-1	46,997	0.00%
2023/02/20	11.2	30.09	6	29.93	29.60	5.2	46,359	0.01%
2023/02/17	8	29.65	13	29.60	29.30	-5	45,261	-0.01%
2023/02/16	35	29.71	151	29.62	29.70	-116	44,632	-0.26%	大賣/鉅額交易
2023/02/15	4	28.83	3	28.60	28.50	1	42,653	0.00%
2023/02/14	5	28.80	14	28.90	28.85	-9	42,477	-0.02%
2023/02/13	2	28.25	0	0.00	28.20	2	42,233	0.00%
2023/02/10	5	28.54	0	0.00	28.45	5	43,516	0.01%
2023/02/09	10	29.05	0	0.00	29.05	10	44,094	0.02%
2023/02/08	203	29.05	0	0.00	29.10	203	44,902	0.45%	大買/鉅額交易
2023/02/07	5	29.32	0	0.00	29.20	5	44,953	0.01%
2023/02/06	1	29.15	20	29.50	29.45	-19	44,848	-0.04%
2023/02/03	35	29.39	5	29.60	29.30	30	44,870	0.07%
2023/02/02	120	29.34	10	29.55	29.35	110	44,917	0.24%	大買/鉅額交易
2023/02/01	7	29.91	34	29.89	29.95	-27	44,696	-0.06%
2023/01/31	7	29.20	9	29.02	29.00	-2	43,648	0.00%
2023/01/30	26	28.53	7	28.81	28.90	19	43,543	0.04%
2023/01/16	0	28.55	5	28.57	28.50	-5	43,402	-0.01%
2023/01/13	0	28.70	2	28.60	28.65	-2	43,940	0.00%
2023/01/12	1	28.30	0	0.00	28.35	1	44,024	0.00%
2023/01/11	7	28.76	43	28.86	28.35	-36	44,394	-0.08%
2023/01/09	0	28.30	0	0.00	28.30	0	46,172	0.00%
2023/01/05	0	28.25	0	0.00	28.00	0	51,311	0.00%
2023/01/04	0	0.00	2	28.18	28.20	-2	51,783	0.00%
2023/01/03	2	27.58	2	27.58	28.15	0	52,440	0.00%
2022/12/29	2	27.88	0	0.00	28.15	2	53,529	0.00%
2022/12/28	1	28.20	3	28.27	28.20	-2	53,881	0.00%
2022/12/27	44	29.31	10	29.06	28.45	34	54,409	0.06%
2022/12/26	1	28.20	8	28.39	28.15	-7	53,802	-0.01%
2022/12/23	5	28.14	15	28.23	28.10	-10	55,178	-0.02%
2022/12/22	29	28.68	32	28.67	28.70	-3	56,577	-0.01%
2022/12/20	13	27.82	27	27.53	27.05	-14	61,158	-0.02%
2022/12/19	3	28.10	5	28.55	27.95	-2	61,954	0.00%
2022/12/16	31	28.69	35	28.68	28.60	-4	64,207	-0.01%
2022/12/15	5	28.71	29	28.73	28.75	-24	67,528	-0.04%
2022/12/13	6	27.97	6	28.21	27.75	0	69,617	0.00%
2022/12/12	13	28.22	11	28.34	28.05	2	70,120	0.00%
2022/12/09	12	28.46	15	28.48	28.35	-3	70,747	0.00%
2022/12/08	5	28.12	31	28.02	28.05	-26	70,674	-0.04%
2022/12/07	19	28.02	10	27.75	28.00	9	70,633	0.01%
2022/12/06	223	28.32	217	28.34	27.80	6	70,668	0.01%	大買/大賣/
2022/12/05	2	28.20	29.1	28.51	28.40	-27.1	70,019	-0.04%
2022/12/02	0	27.65	0	0.00	27.60	0	69,224	0.00%
2022/12/01	14	28.16	15	27.83	27.80	-1	69,356	0.00%
2022/11/30	9	27.86	10	27.76	27.95	-1	69,041	0.00%
2022/11/29	17	27.82	21	27.46	28.30	-4	68,147	-0.01%
2022/11/25	1	26.25	10	26.30	26.05	-9	67,650	-0.01%
2022/11/24	11	26.10	11	26.15	26.15	0	68,509	0.00%
2022/11/23	11	26.10	21	26.14	26.05	-10	68,800	-0.01%
2022/11/22	0	0.00	22	25.60	25.70	-22	70,333	-0.03%
2022/11/21	32.1	25.94	0	0.00	25.75	32.1	73,699	0.04%
2022/11/18	12	26.30	12	26.51	26.25	0	73,689	0.00%
2022/11/17	10	25.90	0	0.00	25.95	10	73,278	0.01%
2022/11/16	0	0.00	2.4	25.92	25.75	-2.4	73,327	0.00%
2022/11/15	14	25.99	12	26.08	26.05	2	73,378	0.00%
2022/11/14	10	26.20	0	0.00	26.05	10	73,582	0.01%
2022/11/11	11	26.12	20	26.27	25.70	-9	73,390	-0.01%
2022/11/10	14	25.49	5	25.77	25.50	9	73,202	0.01%
2022/11/09	25	25.73	20	25.71	25.55	5	73,752	0.01%
2022/11/08	253	25.44	244	25.57	25.40	9	73,733	0.01%	大買/大賣/
2022/11/07	20	24.60	5	24.56	24.50	15	72,819	0.02%
2022/11/04	2.1	24.00	28	23.95	25.00	-25.9	72,333	-0.04%
2022/11/03	0	0.00	1	23.50	23.35	-1	71,899	0.00%
2022/11/02	28	23.89	61	23.84	23.75	-33	72,104	-0.05%
2022/11/01	29	23.64	4.1	23.77	23.85	24.9	72,271	0.03%
2022/10/31	35	23.63	17	23.52	23.40	18	72,665	0.02%
2022/10/28	0	0.00	2	23.85	23.65	-2	73,739	0.00%
2022/10/27	3	23.42	2	23.45	23.75	1	73,993	0.00%
2022/10/26	25	22.94	24	22.92	22.90	1	74,386	0.00%
2022/10/25	2	23.33	3	23.13	23.10	-1	74,883	0.00%
2022/10/24	6	23.83	2	23.65	23.40	4	75,085	0.01%
2022/10/21	28.3	23.74	2	23.45	23.15	26.3	75,819	0.03%
2022/10/20	12	23.33	10	23.41	23.50	2	75,858	0.00%
2022/10/19	20	24.27	21	24.12	24.10	-1	75,776	0.00%
2022/10/18	8	24.50	8	24.47	24.30	0	75,727	0.00%
2022/10/17	34	23.48	76	24.09	24.25	-42	75,545	-0.06%
2022/10/14	54	24.45	17	24.32	24.35	37	75,165	0.05%
2022/10/13	49	26.17	26	25.55	25.15	23	73,789	0.03%
2022/10/12	19	27.99	11	27.94	27.90	8	74,013	0.01%
2022/10/11	23	27.94	24	28.42	28.10	-1	74,680	0.00%
2022/10/07	16	29.33	5	29.39	29.15	11	75,082	0.01%
2022/10/06	20	28.10	21	28.24	28.60	-1	75,752	0.00%
2022/10/05	16	28.05	14	28.04	27.85	2	78,491	0.00%
2022/10/04	2	28.00	2	27.95	27.90	0	79,377	0.00%
2022/10/03	27	28.07	14	28.20	28.00	13	79,710	0.02%
2022/09/30	20	27.58	12.5	27.96	28.20	7.5	80,772	0.01%
2022/09/29	26.2	28.57	47	28.83	28.80	-20.8	81,050	-0.03%
2022/09/28	75.1	28.60	22	28.13	27.90	53.1	80,807	0.07%
2022/09/27	37.5	30.80	31	31.16	31.00	6.5	79,397	0.01%
2022/09/26	6.2	31.94	6	31.78	31.85	0.2	79,096	0.00%
2022/09/23	44	33.46	26	33.09	32.75	18	80,227	0.02%
2022/09/22	25	35.03	32.5	35.61	33.90	-7.5	79,488	-0.01%
2022/09/21	6	34.82	5	34.98	35.10	1	76,689	0.00%
2022/09/20	5	34.55	17.1	34.95	35.10	-12.1	76,762	-0.02%
2022/09/19	3	34.10	2	34.35	33.95	1	76,251	0.00%
2022/09/16	12	33.91	3	34.00	33.95	9	77,260	0.01%
2022/09/15	5	33.95	0	0.00	33.75	5	78,936	0.01%
2022/09/14	3	33.18	0	0.00	33.45	3	82,255	0.00%
2022/09/13	2	33.85	2	33.85	33.85	0	84,598	0.00%
2022/09/12	4	34.01	3	33.94	33.90	1	86,097	0.00%
2022/09/08	1	32.95	5	33.12	33.15	-4	89,164	0.00%
2022/09/07	1	32.20	0	0.00	32.20	1	90,172	0.00%
2022/09/06	1	33.15	11	33.02	32.70	-10	90,728	-0.01%
2022/09/05	0	0.00	2	32.60	32.60	-2	92,084	0.00%
2022/09/02	1	33.70	35	33.19	32.80	-34	93,294	-0.04%
2022/09/01	1	33.70	1	33.90	33.65	0	94,256	0.00%
2022/08/31	6	34.24	19.1	33.86	33.75	-13.1	94,305	-0.01%
2022/08/30	9	33.04	13	33.03	33.00	-4	94,290	0.00%
2022/08/29	31	32.88	6	32.98	32.60	25	95,204	0.03%
2022/08/26	56.3	34.32	71.2	34.34	34.15	-14.9	95,233	-0.02%
2022/08/25	2	31.90	1	32.30	31.85	1	94,523	0.00%
2022/08/24	0	0.00	21	31.61	31.55	-21	95,461	-0.02%
2022/08/23	0	0.00	3	31.85	31.80	-3	100,430	0.00%
2022/08/22	1	31.45	7	31.59	32.00	-6	102,627	-0.01%
2022/08/19	4	31.81	10	32.10	31.70	-6	103,937	-0.01%
2022/08/18	5	32.20	0	0.00	32.30	5	105,384	0.00%
2022/08/17	1	32.10	4	32.30	32.20	-3	107,044	0.00%
2022/08/16	10	32.15	2	32.23	32.10	8	107,782	0.01%
2022/08/15	2	31.23	1	31.50	31.60	1	108,796	0.00%
2022/08/12	2	31.55	12	31.70	31.75	-10	109,850	-0.01%
2022/08/11	14	32.28	0.3	32.10	31.95	13.8	112,567	0.01%
2022/08/10	17	31.89	2	31.85	31.65	15	113,440	0.01%
2022/08/09	12	31.80	2	31.88	31.60	10	114,936	0.01%
2022/08/08	8	31.28	5	31.57	31.65	3	116,329	0.00%
2022/08/05	10.3	31.32	9	31.53	31.70	1.3	119,333	0.00%
2022/08/04	5	30.56	8	30.01	30.55	-3	123,675	0.00%
2022/08/03	30.3	30.93	8.3	30.96	30.75	22.1	124,038	0.02%
2022/08/02	12	31.89	7.1	31.85	31.55	4.9	124,855	0.00%
2022/08/01	8	33.09	3	33.25	32.95	5	125,884	0.00%
2022/07/29	3	33.90	4	33.96	33.90	-1	126,359	0.00%
2022/07/28	7	34.25	4	34.35	33.60	3	127,707	0.00%
2022/07/27	18	34.29	22	34.13	34.30	-4	128,412	0.00%
2022/07/26	6.5	34.22	17	33.92	33.80	-10.5	130,003	-0.01%
2022/07/25	4	33.85	0	0.00	33.95	4	132,455	0.00%
2022/07/22	16	34.14	26.1	34.18	34.15	-10.1	133,787	-0.01%
2022/07/21	5	34.62	26.1	34.28	34.25	-21.1	136,095	-0.02%
2022/07/20	4	34.36	6	34.14	34.00	-2	138,831	0.00%
2022/07/19	2.5	33.84	42	33.86	34.15	-39.5	139,958	-0.03%
2022/07/18	23	33.16	11	33.09	33.15	12	140,182	0.01%
2022/07/15	6.1	32.45	11	32.34	32.35	-4.9	140,536	0.00%
2022/07/14	18	33.03	4	32.80	32.90	14	142,385	0.01%
2022/07/13	23	33.11	27.3	33.44	33.00	-4.3	143,843	0.00%
2022/07/12	30	31.85	48	31.63	31.65	-18	144,495	-0.01%
2022/07/11	8	32.36	17	32.49	32.80	-9	147,671	-0.01%
2022/07/08	18	32.70	24	32.67	32.10	-6	154,058	0.00%
2022/07/07	24	31.88	12	31.98	32.40	12	161,643	0.01%
2022/07/06	19	31.87	20	31.67	31.60	-1	163,831	0.00%
2022/07/05	24	31.83	36	31.69	32.30	-12	165,592	-0.01%
2022/07/04	7	30.79	19	30.67	31.05	-12	166,621	-0.01%
2022/07/01	12	30.41	18	30.60	29.75	-6	168,453	0.00%
2022/06/30	13	31.72	16	31.68	31.65	-3	168,841	0.00%
2022/06/29	4	31.10	27	30.99	31.60	-23	168,883	-0.01%
2022/06/28	13	30.61	13	30.80	31.20	0	169,130	0.00%
2022/06/27	21	31.34	22	31.45	31.20	-1	169,867	0.00%
2022/06/24	19	30.66	10	30.60	30.30	9	170,737	0.01%
2022/06/23	62	30.96	70	30.47	30.35	-8	169,859	0.00%
2022/06/22	54	31.67	56	31.41	31.75	-2	169,261	0.00%
2022/06/21	18.5	30.58	22.3	30.82	31.55	-3.8	167,962	0.00%
2022/06/20	20.1	29.48	11	29.33	28.70	9.1	167,436	0.01%
2022/06/17	59	29.70	16	29.88	29.90	43	168,281	0.03%
2022/06/16	14	31.97	15	32.19	31.45	-1	167,078	0.00%
2022/06/15	4.1	32.26	1	32.30	32.10	3.1	169,917	0.00%
2022/06/14	12	31.95	18	31.98	32.35	-6	175,565	0.00%
2022/06/13	18	32.70	18	33.04	32.65	0	177,186	0.00%
2022/06/10	33	33.21	1	32.95	32.85	32	178,491	0.02%
2022/06/09	7.1	33.92	7	33.94	34.15	0.1	178,212	0.00%
2022/06/08	13.1	33.90	9	33.83	33.85	4.1	179,405	0.00%
2022/06/07	12	34.41	4	34.21	34.10	8	182,089	0.00%
2022/06/06	16	35.17	1	34.90	34.90	15	183,639	0.01%
2022/06/02	30.5	35.04	33.2	35.38	35.50	-2.7	186,884	0.00%
2022/06/01	4	34.45	2	34.35	34.20	2	188,957	0.00%
2022/05/31	3	34.05	3	34.33	34.10	0	191,612	0.00%
2022/05/30	11	34.01	33	34.15	34.20	-22	191,231	-0.01%
2022/05/27	17	33.29	10.5	33.57	32.90	6.5	193,703	0.00%
2022/05/26	9	33.31	7	33.32	32.85	2	196,971	0.00%
2022/05/25	16	33.08	22.2	33.13	33.55	-6.2	201,732	0.00%
2022/05/24	4	31.95	2	32.08	31.95	2	209,891	0.00%
2022/05/23	4	31.99	18	32.19	32.35	-14	216,163	-0.01%
2022/05/20	2	30.75	4	30.80	30.70	-2	221,814	0.00%
2022/05/19	46.1	30.42	33.8	30.28	30.75	12.3	226,788	0.01%
2022/05/18	23.5	32.28	19	32.35	31.75	4.5	234,923	0.00%
2022/05/17	22	32.05	12	32.00	31.80	10	243,387	0.00%
2022/05/16	16	31.80	31	31.88	32.25	-15	247,932	-0.01%
2022/05/13	28.2	31.55	7	31.51	31.80	21.2	253,732	0.01%
2022/05/12	110.6	32.31	65	32.22	31.15	45.6	254,671	0.02%	大買/
2022/05/11	9	35.06	22.5	35.04	34.55	-13.5	254,975	-0.01%
2022/05/10	20.1	35.30	23	34.46	35.70	-2.9	257,234	0.00%
2022/05/09	27.3	35.63	25	35.43	35.00	2.3	259,304	0.00%
2022/05/06	13	35.78	6	35.93	36.20	7	260,951	0.00%
2022/05/05	18	35.92	16	36.09	35.90	2	261,435	0.00%
2022/05/04	22	35.73	35	35.95	35.70	-13	259,883	-0.01%
2022/05/03	19	35.91	22	35.74	35.50	-3	258,777	0.00%
2022/04/29	21	35.13	35	35.31	35.65	-14	257,165	-0.01%
2022/04/28	23	34.46	10	34.07	33.75	13	254,926	0.01%
2022/04/27	31	34.10	17	33.86	34.60	14	253,462	0.01%
2022/04/26	45	36.28	61	35.72	35.05	-16	251,105	-0.01%
2022/04/25	64	35.04	89	35.04	36.25	-25	247,302	-0.01%
2022/04/22	67	35.82	57	35.96	36.15	10	244,832	0.00%
2022/04/21	2	35.43	12	35.43	35.65	-10	243,174	0.00%
2022/04/20	52	35.26	26.2	35.29	34.80	25.9	242,518	0.01%
2022/04/19	86	35.33	43.2	35.51	35.35	42.8	240,763	0.02%
2022/04/18	44.4	35.06	193	34.69	34.45	-148.7	238,385	-0.06%	大賣/鉅額交易
2022/04/15	25	36.78	62	36.65	36.30	-37	235,455	-0.02%
2022/04/14	51.5	36.77	56.2	36.85	37.35	-4.7	233,728	0.00%
2022/04/13	59.5	35.74	104.3	35.76	35.25	-44.8	227,102	-0.02%	大賣/
2022/04/12	24.5	33.85	39	33.87	34.10	-14.5	218,849	-0.01%
2022/04/11	50	33.52	49	33.52	33.65	1	215,853	0.00%
2022/04/08	50	33.44	77	33.54	33.75	-27	214,422	-0.01%
2022/04/07	19	32.81	27	32.82	32.00	-8	212,367	0.00%
2022/04/06	21	33.31	32	33.62	34.20	-11	209,863	-0.01%
2022/04/01	15	32.49	36	32.60	33.00	-21	207,903	-0.01%
2022/03/31	2.1	33.06	9	32.96	32.25	-6.9	207,130	0.00%
2022/03/30	38	32.56	15	33.00	32.20	23	207,403	0.01%
2022/03/29	22	32.57	20	32.62	32.30	2	206,220	0.00%
2022/03/28	13	31.02	7	31.23	31.25	6	204,369	0.00%
2022/03/25	16	31.18	83	31.20	31.00	-67	204,483	-0.03%
2022/03/24	29	31.55	32	31.65	31.55	-3	203,698	0.00%
2022/03/23	42	32.57	37	32.63	32.45	5	202,526	0.00%
2022/03/22	55	32.24	24	32.21	32.20	31	202,413	0.02%
2022/03/21	39.1	33.64	33	33.49	33.05	6.1	201,588	0.00%
2022/03/18	121	33.20	84	33.12	33.50	37	202,480	0.02%	大買/
2022/03/17	219	32.40	110.9	32.96	33.55	108.1	202,948	0.05%	大買/大賣/鉅額交易
2022/03/16	41	30.69	27	30.58	31.00	14	202,345	0.01%
2022/03/15	42	29.97	57	29.95	29.50	-15	206,672	-0.01%
2022/03/14	39	29.90	16	30.07	29.60	23	208,853	0.01%
2022/03/11	35	29.87	25	29.76	30.25	10	211,975	0.00%
2022/03/10	101	29.99	100	29.98	29.80	1	211,938	0.00%	大買/
2022/03/09	91	28.62	72	28.47	28.30	19	210,120	0.01%
2022/03/08	104.1	29.10	234	28.62	27.95	-130	209,391	-0.06%	大買/大賣/鉅額交易
2022/03/07	133.6	29.99	138	30.16	29.80	-4.4	206,618	0.00%	大買/大賣/
2022/03/04	39	32.63	290	32.71	32.05	-251	205,273	-0.12%	大賣/鉅額交易
2022/03/03	89	32.66	64	32.62	32.70	25	206,153	0.01%
2022/03/02	283.1	31.34	258	31.46	31.40	25.1	207,895	0.01%	大買/大賣/
2022/03/01	58	32.26	495	32.61	32.10	-437	209,268	-0.21%	大賣/鉅額交易
2022/02/25	286	33.78	280	33.70	32.25	6	209,948	0.00%	大買/大賣/
2022/02/24	410.1	33.44	342	33.17	33.00	68.1	206,874	0.03%	大買/大賣/
2022/02/23	228	32.90	168.5	33.72	35.50	59.5	200,874	0.03%	大買/大賣/
2022/02/22	274	32.16	218.1	32.17	32.95	55.9	197,493	0.03%	大買/大賣/
2022/02/21	122.7	33.25	180	33.09	32.40	-57.3	194,400	-0.03%	大買/大賣/
2022/02/18	725	35.09	127	35.00	35.00	598	194,210	0.31%	大買/大賣/鉅額交易
2022/02/17	196	33.58	510.5	33.40	34.80	-314.5	193,957	-0.16%	大買/大賣/鉅額交易
2022/02/16	287	31.96	242	32.01	31.65	45	187,954	0.02%	大買/大賣/
2022/02/15	147	31.26	175	30.23	31.25	-28	186,760	-0.01%	大買/大賣/
2022/02/14	248	29.10	213	29.54	29.10	35	185,349	0.02%	大買/大賣/
2022/02/11	35	29.27	73	29.81	30.15	-38	187,608	-0.02%
2022/02/10	179	28.83	74	28.69	28.85	105	187,661	0.06%	大買/鉅額交易
2022/02/09	26	28.44	25.5	28.33	28.40	0.6	188,780	0.00%
2022/02/08	39	26.79	22	26.73	27.35	17	186,505	0.01%
2022/02/07	2	24.90	42	26.25	26.40	-40	185,701	-0.02%
2022/01/26	49	23.94	79	23.78	24.00	-30	185,914	-0.02%
2022/01/25	6	23.67	12	23.78	23.55	-6	188,781	0.00%
2022/01/24	3	24.35	5	24.43	24.35	-2	190,016	0.00%
2022/01/21	21.1	24.70	43	24.64	24.35	-22	189,644	-0.01%
2022/01/20	55	25.25	43	25.19	25.30	12	189,245	0.01%
2022/01/19	15	25.23	2	25.30	25.10	13	188,848	0.01%
2022/01/18	11	25.66	15	25.88	25.60	-4	188,171	0.00%
2022/01/17	13	25.62	24	25.73	25.90	-11	187,860	-0.01%
2022/01/14	13	25.25	21	25.37	25.45	-8	187,499	0.00%
2022/01/13	118.2	25.03	132	25.13	25.10	-13.8	186,821	-0.01%	大買/大賣/
2022/01/12	77.1	25.92	12	25.42	25.30	65.1	185,939	0.03%
2022/01/11	27.2	26.46	48	26.31	26.15	-20.8	185,300	-0.01%
2022/01/10	39	26.59	10	26.66	26.25	29	184,687	0.02%
2022/01/07	54.1	26.39	68	26.66	27.00	-14	183,612	-0.01%
2022/01/06	10.2	27.33	15	27.50	27.30	-4.8	181,086	0.00%
2022/01/05	14.1	27.47	39	27.57	27.30	-24.9	180,570	-0.01%
2022/01/04	19	26.70	21	27.04	27.25	-2	179,822	0.00%
2022/01/03	43.1	27.31	19.1	27.05	26.85	24	178,680	0.01%
2021/12/30	51	27.61	52.2	27.73	27.95	-1.2	177,148	0.00%
2021/12/29	33	27.35	11	27.70	27.25	22	176,277	0.01%
2021/12/28	2	27.35	2	27.55	27.40	0	175,596	0.00%
2021/12/27	7	26.82	24	26.96	27.40	-17	176,831	-0.01%
2021/12/24	24.2	27.26	24	27.30	26.80	0.2	176,270	0.00%
2021/12/23	29	26.68	28	26.80	26.60	1	174,968	0.00%
2021/12/22	23	26.76	19	26.90	26.60	4	174,588	0.00%
2021/12/21	22	26.67	20	26.72	26.75	2	174,222	0.00%
2021/12/20	20	26.51	26	26.84	27.25	-6	173,434	0.00%
2021/12/17	33.1	26.80	32	26.45	26.40	1.1	172,341	0.00%
2021/12/16	67.1	26.98	46	26.90	26.80	21.1	171,136	0.01%
2021/12/15	67	26.95	47	27.12	27.25	20	169,131	0.01%
2021/12/14	74.1	26.68	161	26.67	26.20	-86.9	167,078	-0.05%	大賣/
2021/12/13	117.1	28.42	52	28.18	27.60	65.1	163,366	0.04%	大買/
2021/12/10	49.6	29.67	49	29.98	29.30	0.6	158,566	0.00%
2021/12/09	167.3	29.67	137.1	29.61	30.10	30.2	152,589	0.02%	大買/大賣/
2021/12/08	87	28.24	139.3	28.34	28.65	-52.3	144,806	-0.04%	大賣/
2021/12/07	88	26.90	99.3	27.19	27.90	-11.3	139,757	-0.01%
2021/12/06	11	25.87	19	26.04	26.20	-8	135,361	-0.01%
2021/12/03	62	25.57	32	25.75	25.15	30	133,389	0.02%
2021/12/02	11.1	24.92	12	25.10	25.00	-0.9	131,359	0.00%
2021/12/01	34	24.73	26	24.98	25.85	8	129,445	0.01%
2021/11/30	54	25.30	35.2	25.62	25.20	18.8	127,572	0.01%
2021/11/29	178.9	24.02	184	24.11	23.75	-5.1	124,348	0.00%	大買/大賣/
2021/11/26	185	26.17	41	26.10	25.85	144	119,821	0.12%	大買/鉅額交易
2021/11/25	237	28.55	173	28.64	28.70	64	113,469	0.06%	大買/大賣/
2021/11/24	87	26.86	116	27.09	28.35	-29	107,192	-0.03%	大賣/
2021/11/23	93	26.43	109	26.07	25.80	-16	101,841	-0.02%	大賣/
2021/11/22	88.1	26.93	32	27.13	26.40	56.1	98,347	0.06%
2021/11/19	56	27.57	57	27.42	27.20	-1	94,565	0.00%
2021/11/18	140.1	28.31	96	28.52	28.30	44.1	91,015	0.05%	大買/
2021/11/17	66.1	28.37	76	28.60	29.25	-10	87,888	-0.01%
2021/11/16	225	27.80	243.2	28.04	28.00	-18.2	81,996	-0.02%	大買/大賣/
2021/11/15	42.1	26.31	62.4	26.02	26.75	-20.3	71,339	-0.03%
2021/11/12	123.3	26.18	159	26.11	26.40	-35.7	68,470	-0.05%	大買/大賣/
2021/11/11	71	26.78	97	26.84	27.10	-26	63,481	-0.04%
2021/11/10	273	24.91	326.5	25.00	25.75	-53.5	57,761	-0.09%	大買/大賣/
2021/11/09	11	23.94	62.2	24.16	24.95	-51.2	52,564	-0.10%
2021/11/08	33	23.13	42.3	22.86	23.50	-9.3	47,885	-0.02%
2021/11/05	23	21.16	21	21.42	21.60	2	43,970	0.00%
2021/11/04	23.4	21.73	123	21.50	21.00	-99.6	45,051	-0.22%	大賣/
2021/11/03	13.3	20.87	3	20.97	20.70	10.3	43,869	0.02%
2021/11/02	11.6	20.72	67	20.50	20.50	-55.4	42,033	-0.13%
2021/11/01	15	19.63	38	19.60	19.65	-23	39,051	-0.06%
2021/10/29	1	18.85	2	18.73	18.85	-1	37,220	0.00%
2021/10/28	8	18.44	2.2	18.65	18.60	5.8	36,898	0.02%
2021/10/27	1	18.15	0	0.00	18.15	1	36,640	0.00%
2021/10/26	0	0.00	1	18.30	18.30	-1	36,933	0.00%
2021/10/22	2	18.23	2	18.23	18.20	0	37,815	0.00%
2021/10/21	1	18.75	0	0.00	18.40	1	38,612	0.00%
2021/10/20	22	18.86	5	18.90	18.65	17	39,060	0.04%
2021/10/19	2	18.85	4	18.99	18.90	-2	39,864	-0.01%
2021/10/18	1	18.50	0	0.00	18.55	1	39,850	0.00%
2021/10/15	0	0.00	1.7	18.42	18.50	-1.7	40,834	0.00%
2021/10/14	3	18.25	0	0.00	18.20	3	41,232	0.01%
2021/10/13	0	0.00	4	18.69	18.70	-4	41,310	-0.01%
2021/10/12	33	18.35	0	0.00	18.30	33	41,430	0.08%
2021/10/08	1	18.20	0.5	18.30	18.35	0.5	42,155	0.00%
2021/10/07	0	0.00	6.4	18.37	18.25	-6.4	43,612	-0.01%
2021/10/06	11	18.30	4.1	18.51	18.20	6.9	45,350	0.02%
2021/10/05	2	18.50	12	18.25	18.70	-10	46,385	-0.02%
2021/10/04	15	19.29	35	19.03	18.50	-20	46,682	-0.04%
2021/10/01	3	18.63	6	18.89	18.50	-3	45,616	-0.01%
2021/09/30	1	18.95	10.2	18.94	18.90	-9.2	46,679	-0.02%
2021/09/29	1	18.50	12	18.51	18.60	-11	47,131	-0.02%
2021/09/28	0	0.00	7	18.58	18.60	-7	47,740	-0.01%
2021/09/27	2	18.35	4	18.25	18.35	-2	48,343	0.00%
2021/09/24	0	0.00	1	17.90	17.90	-1	50,002	0.00%
2021/09/23	0	0.00	3	17.58	17.65	-3	50,895	-0.01%
2021/09/22	32	17.18	6	17.16	17.15	26	52,750	0.05%
2021/09/17	3	17.35	1	17.65	17.55	2	54,859	0.00%
2021/09/16	7	17.39	1	17.35	17.35	6	57,256	0.01%
2021/09/15	4	17.36	11	17.40	17.35	-7	59,561	-0.01%
2021/09/14	5	17.52	0	0.00	17.50	5	62,382	0.01%
2021/09/13	0	0.00	1	17.75	17.70	-1	73,236	0.00%
2021/09/10	1.3	17.51	1	17.80	17.80	0.3	80,826	0.00%
2021/09/09	14.1	17.43	3	17.50	17.30	11.1	82,756	0.01%
2021/09/08	1	17.90	5	17.88	17.80	-4	83,818	0.00%
2021/09/07	1	17.80	10	17.83	17.90	-9	85,646	-0.01%
2021/09/06	3	17.67	101	17.70	17.70	-98	87,128	-0.11%	大賣/
2021/09/03	4	18.28	7	18.30	18.20	-3	89,262	0.00%
2021/09/02	7	18.59	4	18.46	18.45	3	91,633	0.00%
2021/09/01	6.1	18.95	4	18.85	18.85	2.1	94,140	0.00%
2021/08/31	11	19.20	7	19.19	19.20	4	98,050	0.00%
2021/08/30	15	19.09	0	0.00	19.00	15	102,615	0.01%
2021/08/27	6	18.90	17	19.01	19.05	-11	113,704	-0.01%
2021/08/26	3	19.05	5	18.89	18.90	-2	114,921	0.00%
2021/08/24	5	18.86	6	18.71	18.65	-1	117,844	0.00%
2021/08/23	2	18.63	8	18.88	19.10	-6	118,241	-0.01%
2021/08/20	11	18.00	0	0.00	18.05	11	120,353	0.01%
2021/08/19	3	18.55	6	18.68	18.35	-3	123,086	0.00%
2021/08/18	8	18.24	7	17.77	18.50	1	122,758	0.00%
2021/08/16	9	18.36	1	18.25	18.20	8	122,294	0.01%
2021/08/13	18	19.33	26	19.18	18.80	-8	122,098	-0.01%
2021/08/12	7	19.04	12	18.96	18.75	-5	121,341	0.00%
2021/08/11	29	18.94	16	18.95	18.45	13	121,801	0.01%
2021/08/10	61	19.46	67	19.59	19.40	-6	121,967	0.00%
2021/08/09	10	19.05	21	19.83	20.00	-11	120,625	-0.01%
2021/08/05	12	18.20	3	18.30	18.15	9	122,038	0.01%
2021/08/04	12	18.24	10	18.20	18.20	2	123,277	0.00%
2021/08/03	3	18.22	1	18.15	18.15	2	125,381	0.00%
2021/08/02	3	18.13	4	18.15	18.50	-1	126,728	0.00%
2021/07/30	7.2	18.43	0	0.00	18.25	7.2	128,275	0.01%
2021/07/29	10	18.63	6	18.90	18.95	4	129,505	0.00%
2021/07/28	2	18.40	5.1	18.60	18.50	-3.1	130,901	0.00%
2021/07/27	2	19.35	52	19.57	18.90	-50	133,244	-0.04%
2021/07/26	59	19.30	10	19.10	18.80	49	133,790	0.04%
2021/07/23	1	18.85	7	19.09	19.10	-6	134,889	0.00%
2021/07/22	1.5	18.03	2	18.18	18.00	-0.5	137,925	0.00%
2021/07/21	21.5	18.03	1	18.10	18.10	20.5	139,472	0.01%
2021/07/20	14	18.62	0	0.00	18.65	14	140,025	0.01%
2021/07/19	2	18.98	1	19.05	19.20	1	142,805	0.00%
2021/07/16	11	19.28	10	19.25	19.10	1	149,363	0.00%
2021/07/15	21	19.30	18	19.44	19.55	3	152,466	0.00%
2021/07/14	12	18.48	13	18.45	18.50	-1	152,523	0.00%
2021/07/13	17.5	18.99	4	19.00	18.70	13.5	153,671	0.01%
2021/07/12	17.5	19.90	8	19.72	19.70	9.5	152,816	0.01%
2021/07/09	32	20.23	26	20.14	20.10	6	152,497	0.00%
2021/07/08	11.3	20.58	7	20.79	20.55	4.3	155,389	0.00%
2021/07/07	15	20.95	15	20.78	20.75	0	159,656	0.00%
2021/07/06	12	20.71	7	20.81	20.75	5	159,274	0.00%
2021/07/05	3	20.37	9	20.39	20.60	-6	159,608	0.00%
2021/07/02	2	20.30	13	20.37	20.15	-11	159,522	-0.01%
2021/07/01	6	20.60	14	20.62	20.35	-8	158,807	-0.01%
2021/06/30	4	20.23	11	20.53	20.15	-7	157,185	0.00%
2021/06/29	29	20.21	5	20.20	20.05	24	156,660	0.02%
2021/06/28	21.3	20.88	2	20.95	20.85	19.3	155,261	0.01%
2021/06/25	18	21.58	14	21.39	21.55	4	154,111	0.00%
2021/06/24	36	21.08	38	21.12	20.95	-2	152,547	0.00%
2021/06/23	63	20.61	198	21.40	20.95	-135	150,628	-0.09%	大賣/鉅額交易
2021/06/22	653.3	22.31	417.7	22.73	21.15	235.7	148,126	0.16%	大買/大賣/鉅額交易
2021/06/21	162	21.68	237.3	21.62	22.10	-75.2	137,962	-0.05%	大買/大賣/
2021/06/18	72	20.52	13	20.32	20.10	59	131,151	0.04%
2021/06/17	12	19.74	14	19.83	20.30	-2	131,122	0.00%
2021/06/16	33.4	20.07	65.1	20.21	19.65	-31.7	130,451	-0.02%
2021/06/15	42.2	20.12	45	20.24	20.10	-2.8	129,022	0.00%
2021/06/11	102	20.41	327	20.38	20.20	-225	128,197	-0.18%	大買/大賣/鉅額交易
2021/06/10	89	20.36	87.2	20.22	20.70	1.8	127,350	0.00%
2021/06/09	110	20.58	24	20.76	20.35	86	125,152	0.07%	大買/
2021/06/08	69	21.39	94	21.35	21.45	-25	123,106	-0.02%
2021/06/07	133	21.16	149.8	20.95	20.35	-16.8	119,378	-0.01%	大買/大賣/
2021/06/04	503.1	21.62	154.5	21.76	21.50	348.6	114,946	0.30%	大買/大賣/鉅額交易
2021/06/03	22	20.00	37.9	20.02	20.05	-15.9	105,016	-0.02%
2021/06/02	15	18.03	37	18.10	18.25	-22	104,032	-0.02%
2021/06/01	22	17.31	18	17.29	18.00	4	102,455	0.00%
2021/05/31	6	17.31	9	17.42	17.00	-3	101,943	0.00%
2021/05/28	50	17.74	34	17.83	17.40	16	102,212	0.02%
2021/05/27	1	16.30	39.4	17.08	17.15	-38.4	101,426	-0.04%
2021/05/26	0	0.00	3	15.43	15.60	-3	103,132	0.00%
2021/05/25	1	15.15	1	15.25	15.20	0	106,981	0.00%
2021/05/24	15	15.33	2	15.45	15.25	13	108,044	0.01%
2021/05/21	4	15.18	19	15.03	15.20	-15	110,583	-0.01%
2021/05/20	1	14.70	0.1	15.00	14.85	0.9	111,913	0.00%
2021/05/19	15	15.02	18	14.89	15.30	-3	111,530	0.00%
2021/05/18	0	0.00	2	14.45	14.45	-2	110,577	0.00%
2021/05/17	4	13.46	52	13.55	13.15	-48	109,777	-0.04%
2021/05/14	6	14.65	32	14.50	14.60	-26	108,975	-0.02%
2021/05/13	6.1	14.11	11	14.02	14.70	-4.9	107,947	0.00%
2021/05/12	149	15.42	34	15.59	15.25	115	105,731	0.11%	大買/鉅額交易
2021/05/11	19	17.46	19	17.57	16.90	0	104,281	0.00%
2021/05/10	25	17.24	27	17.22	17.50	-2	102,378	0.00%
2021/05/07	27	16.19	40	16.06	16.65	-13	101,205	-0.01%
2021/05/06	15.9	16.53	2	17.10	16.45	13.9	100,146	0.01%
2021/05/05	13	16.77	94	16.95	16.80	-81	99,234	-0.08%
2021/05/04	62	16.89	88	16.89	17.15	-26	97,487	-0.03%
2021/05/03	10	18.25	32	18.71	17.95	-22	94,528	-0.02%
2021/04/29	78.2	19.00	21	19.15	18.90	57.2	93,081	0.06%
2021/04/28	114.1	19.85	139	19.81	19.45	-24.9	91,449	-0.03%	大買/大賣/
2021/04/27	29	19.53	26	19.61	19.30	3	87,792	0.00%
2021/04/26	59.1	18.88	41	18.85	18.90	18.1	85,824	0.02%
2021/04/23	91	18.91	71.5	19.10	18.70	19.5	84,547	0.02%
2021/04/22	501	20.17	167.1	20.21	19.30	333.9	81,802	0.41%	大買/大賣/鉅額交易
2021/04/21	55	18.62	59	18.72	19.05	-4	74,928	-0.01%
2021/04/20	17	17.92	9	17.78	17.80	8	71,346	0.01%
2021/04/19	9	17.97	22.9	17.87	18.05	-13.9	70,459	-0.02%
2021/04/16	6	17.08	36	17.10	17.15	-30	67,941	-0.04%
2021/04/15	21	17.05	12	17.25	17.05	9	66,944	0.01%
2021/04/14	88	17.64	58	17.49	17.00	30	66,245	0.05%
2021/04/13	25	16.75	32.5	16.98	17.45	-7.5	62,734	-0.01%
2021/04/12	5	15.89	6	16.03	16.20	-1	57,680	0.00%
2021/04/09	16	16.07	6	16.00	15.80	10	57,093	0.02%
2021/04/08	43	15.88	41	15.90	15.95	2	56,070	0.00%
2021/04/07	0	0.00	1	15.70	15.65	-1	55,658	0.00%
2021/04/06	17	15.60	0	0.00	15.60	17	56,202	0.03%
2021/04/01	15	15.72	2	15.78	15.75	13	56,549	0.02%
2021/03/31	1.1	15.64	0	0.00	15.70	1.1	56,273	0.00%
2021/03/30	24	15.69	0	0.00	15.50	24	56,115	0.04%
2021/03/29	9	15.99	13	15.93	15.90	-4	56,481	-0.01%
2021/03/26	10	15.80	42	15.57	15.80	-32	57,154	-0.06%
2021/03/25	15	15.14	2	15.35	15.35	13	58,113	0.02%
2021/03/24	37	15.29	3	15.52	15.30	34	58,920	0.06%
2021/03/23	37	15.79	0	0.00	15.60	37	58,569	0.06%
2021/03/22	1	16.05	8	16.19	16.20	-7	58,611	-0.01%
2021/03/19	6	15.68	5	15.96	16.00	1	59,825	0.00%
2021/03/18	5	15.69	3	15.88	15.70	2	59,692	0.00%
2021/03/17	3.1	15.75	1	16.00	15.80	2.1	59,603	0.00%
2021/03/16	13	15.86	10	15.79	15.80	3	59,039	0.01%
2021/03/15	57.4	15.53	41	15.57	15.45	16.4	57,676	0.03%
2021/03/12	9	15.39	5	15.45	15.45	4	57,626	0.01%
2021/03/11	5	15.16	24	15.06	15.30	-19	57,376	-0.03%
2021/03/10	12	15.15	1	14.95	14.95	11	57,385	0.02%
2021/03/09	3	14.65	4	15.16	15.35	-1	57,915	0.00%
2021/03/08	13	14.82	1	14.80	14.65	12	57,848	0.02%
2021/03/05	3	14.83	1	14.80	14.80	2	57,840	0.00%
2021/03/04	1	15.15	1	15.15	15.10	0	61,618	0.00%
2021/03/03	17	14.87	22	14.90	15.20	-5	61,623	-0.01%
2021/03/02	43.1	15.78	56	15.88	15.15	-12.9	61,033	-0.02%
2021/02/26	89	15.87	62	15.68	15.80	27	60,306	0.04%
2021/02/25	46	15.66	39	15.37	15.85	7	55,988	0.01%
2021/02/24	22	14.83	1	14.55	14.55	21	52,065	0.04%
2021/02/23	65	15.17	8	14.92	14.80	57	50,809	0.11%
2021/02/22	13	14.24	67	14.08	14.35	-54	48,231	-0.11%
2021/02/19	2	13.43	5	13.43	13.40	-3	47,586	-0.01%
2021/02/18	0	13.20	2	13.35	13.30	-2	47,991	0.00%
2021/02/05	11	13.00	13	13.01	12.95	-2	47,450	0.00%
2021/02/03	0	0.00	20	12.73	12.60	-20	49,575	-0.04%
2021/02/02	1	12.70	20	12.75	12.65	-19	50,313	-0.04%
2021/02/01	8	12.65	0	0.00	12.80	8	50,233	0.02%
2021/01/29	1	12.55	0	0.00	12.55	1	49,937	0.00%
2021/01/28	2	13.00	6	12.90	12.90	-4	49,578	-0.01%
2021/01/27	14	12.57	1	12.60	12.50	13	48,920	0.03%
2021/01/25	1	12.00	1	12.05	12.10	0	48,089	0.00%
2021/01/22	0	0.00	9	12.05	12.20	-9	48,029	-0.02%
2021/01/21	0.1	12.10	0	0.00	12.05	0.1	48,001	0.00%
2021/01/20	9	12.02	0	0.00	12.10	9	48,045	0.02%
2021/01/19	1	12.30	0	0.00	12.40	1	47,726	0.00%
2021/01/18	2	12.00	0	0.00	12.50	2	47,855	0.00%
2021/01/15	10.2	12.21	16	12.35	12.20	-5.9	47,671	-0.01%
2021/01/14	5	12.58	0	0.00	12.60	5	47,222	0.01%
2021/01/13	1	12.60	10	12.70	12.60	-9	47,039	-0.02%
2021/01/12	1	12.60	17	12.62	12.55	-16	46,947	-0.03%
2021/01/11	3	12.80	0	0.00	12.75	3	46,637	0.01%
2021/01/08	6	12.74	0	0.00	12.90	6	46,466	0.01%
2021/01/07	6	12.78	20	12.70	12.70	-14	46,276	-0.03%
2021/01/06	0	0.00	10	13.10	12.95	-10	46,001	-0.02%
2021/01/05	2	12.95	10	12.90	12.95	-8	45,806	-0.02%
2021/01/04	4	12.94	0	0.00	13.05	4	45,562	0.01%
2020/12/31	2	13.13	0	0.00	13.15	2	44,825	0.00%
2020/12/30	0	0.00	3	13.38	13.40	-3	44,502	-0.01%
2020/12/29	12	13.55	4	13.65	13.65	8	44,069	0.02%
2020/12/28	11	13.38	0	0.00	13.25	11	43,333	0.03%
2020/12/25	1	13.20	1	13.15	13.10	0	42,666	0.00%
2020/12/24	3	13.15	23	13.13	13.15	-20	42,330	-0.05%
2020/12/23	33.2	12.70	10	12.82	13.05	23.2	41,916	0.06%
2020/12/22	66	13.20	0	0.00	13.15	66	40,480	0.16%
2020/12/21	33	14.02	125	14.12	14.10	-92	38,980	-0.24%	大賣/
2020/12/18	75	14.05	14	13.85	13.90	61	37,616	0.16%
2020/12/17	1	13.95	7	13.80	13.85	-6	36,486	-0.02%
2020/12/16	0	0.00	1	13.85	13.85	-1	36,077	0.00%
2020/12/15	104	14.06	97	14.12	13.70	7	35,193	0.02%	大買/
2020/12/14	11	13.47	3	13.50	13.40	8	31,911	0.03%
2020/12/11	5	13.15	8	13.21	13.15	-3	31,245	-0.01%
2020/12/10	10	13.42	31	13.37	13.45	-21	30,798	-0.07%
2020/12/09	2	13.40	6	13.45	13.40	-4	30,630	-0.01%
2020/12/08	2	13.45	24	13.44	13.30	-22	30,470	-0.07%
2020/12/07	16	13.24	0	0.00	13.25	16	30,268	0.05%
2020/12/04	14	13.39	1	13.55	13.30	13	29,885	0.04%
2020/12/03	13	13.55	6	13.60	13.50	7	29,943	0.02%
2020/12/02	8	13.39	14	13.20	13.30	-6	29,508	-0.02%
2020/12/01	8	13.00	0	0.00	12.95	8	28,418	0.03%
2020/11/30	9	12.74	1	12.90	12.65	8	28,079	0.03%
2020/11/27	11	12.89	3	13.02	12.90	8	23,704	0.03%
2020/11/26	30	13.25	39	13.38	13.25	-9	22,868	-0.04%
2020/11/25	42	13.28	32	13.14	13.25	10	22,762	0.04%
2020/11/24	37	12.81	10	12.75	12.70	27	21,069	0.13%
2020/11/23	20	12.62	18	12.57	12.60	2	20,561	0.01%
2020/11/20	0	0.00	2	12.65	12.60	-2	20,404	-0.01%
2020/11/19	1	12.60	11	12.63	12.60	-10	20,610	-0.05%
2020/11/18	76	12.35	75	12.37	12.40	1	20,009	0.00%
2020/11/17	4	12.09	16	12.10	12.10	-12	18,892	-0.06%
2020/11/16	0	0.00	0	11.75	11.75	0	18,370	0.00%
2020/11/13	0.1	11.80	20	11.85	11.85	-19.9	18,236	-0.11%
2020/11/12	0	0.00	1	11.90	11.90	-1	18,149	-0.01%
2020/11/11	56	11.78	38	11.89	12.10	18	17,963	0.10%
2020/11/10	0	0.00	7	12.15	12.15	-7	15,759	-0.04%
2020/11/05	0	0.00	1	11.10	11.00	-1	15,011	-0.01%
2020/11/04	0	0.00	1	11.10	11.10	-1	15,357	-0.01%
2020/11/02	2	10.75	0	0.00	10.80	2	15,653	0.01%
2020/10/30	2	10.85	0	0.00	10.80	2	15,709	0.01%
2020/10/27	2	11.10	1	11.05	11.05	1	15,691	0.01%
2020/10/26	4	11.06	2	11.20	11.15	2	15,637	0.01%
2020/10/23	0	0.00	1	10.90	10.90	-1	15,428	-0.01%
2020/10/22	0	0.00	8	10.65	10.60	-8	15,459	-0.05%
2020/10/21	1	10.65	5	10.65	10.65	-4	15,566	-0.03%
2020/10/19	1	10.65	2	10.70	10.70	-1	15,547	-0.01%
2020/10/16	5	10.65	0	0.00	10.60	5	15,526	0.03%
2020/10/13	1	10.60	0	0.00	10.65	1	15,464	0.01%
2020/10/12	1	10.65	0	0.00	10.75	1	15,549	0.01%
2020/10/08	2	10.75	0	0.00	10.75	2	15,586	0.01%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/09/30	1	10.80	0	0.00	10.65	1	15,840	0.01%
2020/09/29	10	10.75	0	0.00	10.75	10	16,143	0.06%
2020/09/28	0	0.00	1	10.95	10.95	-1	16,559	-0.01%
2020/09/25	2	10.70	6	10.69	10.75	-4	16,601	-0.02%
2020/09/24	4	10.71	0	0.00	10.65	4	16,575	0.02%
2020/09/23	7	10.86	0	0.00	10.90	7	16,374	0.04%
2020/09/22	16	11.00	2	11.00	10.95	14	16,360	0.09%
2020/09/21	1	11.20	0	0.00	11.20	1	16,260	0.01%
2020/09/18	3	11.40	0	0.00	11.30	3	16,366	0.02%
2020/09/14	1	11.40	17	11.54	11.35	-16	16,565	-0.10%
2020/09/10	5	11.60	0	0.00	11.55	5	16,514	0.03%
2020/09/09	1	11.70	0	0.00	11.80	1	16,476	0.01%
2020/09/07	25	11.65	11	11.69	11.65	14	16,268	0.09%
2020/09/04	0	0.00	1	11.50	11.50	-1	16,082	-0.01%
2020/09/03	0	0.00	8	11.39	11.40	-8	16,125	-0.05%
2020/09/02	0	0.00	2	11.40	11.45	-2	16,105	-0.01%
2020/08/31	2	11.45	1	11.55	11.50	1	17,715	0.01%
2020/08/28	8	11.50	8	11.45	11.45	0	17,340	0.00%
2020/08/27	3	11.27	0	0.00	11.30	3	17,286	0.02%
2020/08/26	9	11.45	5	11.43	11.50	4	17,307	0.02%
2020/08/25	0	0.00	17	11.44	11.40	-17	17,306	-0.10%
2020/08/21	1	11.15	2	11.20	11.15	-1	17,617	-0.01%
2020/08/20	26	10.89	1	10.85	10.85	25	18,014	0.14%
2020/08/19	1	11.15	0	0.00	11.10	1	17,946	0.01%
2020/08/18	2	11.25	0	0.00	11.30	2	17,915	0.01%
2020/08/17	1	11.45	37	11.44	11.45	-36	17,922	-0.20%
2020/08/14	0	0.00	7	11.20	11.20	-7	17,749	-0.04%
2020/08/12	0	0.00	1	11.00	11.10	-1	18,293	-0.01%
2020/08/11	7	10.94	2	11.00	10.95	5	18,343	0.03%
2020/08/10	0	0.00	15	11.06	11.10	-15	18,415	-0.08%
2020/08/07	1	10.70	2	10.95	10.70	-1	18,207	-0.01%
2020/08/06	0	0.00	2	10.60	10.60	-2	17,949	-0.01%
2020/08/04	2	10.50	0	0.00	10.45	2	18,283	0.01%
2020/08/03	22	10.68	2	10.55	10.45	20	18,439	0.11%
2020/07/30	1	10.55	0	0.00	10.65	1	18,546	0.01%
2020/07/29	6	10.75	0	0.00	10.60	6	18,803	0.03%
2020/07/28	2	10.35	10	10.40	10.30	-8	19,144	-0.04%
2020/07/27	2	10.78	0	0.00	10.70	2	19,766	0.01%
2020/07/10	0	0.00	4	11.30	11.20	-4	23,234	-0.02%
2020/07/09	2	11.25	1	11.40	11.25	1	23,327	0.00%
2020/07/08	11	11.65	2	11.65	11.55	9	23,283	0.04%
2020/07/07	0	0.00	3	11.50	11.70	-3	23,275	-0.01%
2020/07/06	5	11.30	0	0.00	11.30	5	23,849	0.02%
2020/07/03	1	11.25	0	0.00	11.25	1	24,197	0.00%
2020/07/02	1	11.25	0	0.00	11.25	1	24,335	0.00%
2020/07/01	1	11.30	0	0.00	11.30	1	24,565	0.00%
2020/06/30	0	0.00	3	11.30	11.20	-3	24,631	-0.01%
2020/06/29	6	11.11	0	11.20	11.15	6	24,826	0.02%
2020/06/23	1	11.20	0	11.25	11.25	1	25,309	0.00%
2020/06/22	1	11.30	2	11.30	11.25	-1	25,571	0.00%
2020/06/19	0	0.00	1	11.30	11.30	-1	26,292	0.00%
2020/06/17	1	11.40	9	11.50	11.50	-8	27,015	-0.03%
2020/06/16	2	11.40	6	11.49	11.55	-4	27,465	-0.01%
2020/06/15	7	11.30	0	0.00	11.25	7	27,906	0.03%
2020/06/12	12	11.40	0	0.00	11.50	12	28,417	0.04%
2020/06/11	17	11.86	12	11.95	11.80	5	28,616	0.02%
2020/06/10	9	12.11	0	0.00	12.20	9	28,418	0.03%
2020/06/09	10	12.30	8	12.20	12.20	2	28,646	0.01%
2020/06/08	4	12.20	26	12.34	12.30	-22	28,746	-0.08%
2020/06/05	40	12.07	29	12.03	12.10	11	28,330	0.04%
2020/06/04	11	11.40	11	11.50	11.40	0	27,321	0.00%
2020/06/03	0	0.00	10	11.30	11.25	-10	27,186	-0.04%
2020/06/02	0	0.00	9	11.10	11.15	-9	27,131	-0.03%
2020/06/01	7	11.10	1	11.20	11.10	6	27,092	0.02%
2020/05/29	81	11.10	0	0.00	11.00	81	27,095	0.30%
2020/05/28	5	11.29	21	11.31	11.25	-16	26,715	-0.06%
2020/05/27	16	11.30	17	11.40	11.40	-1	26,748	0.00%
2020/05/26	0	0.00	29.5	11.15	11.20	-29.5	26,544	-0.11%
2020/05/25	3	11.13	5	11.15	11.15	-2	26,456	-0.01%
2020/05/22	64.8	11.05	0	0.00	11.00	64.8	26,397	0.25%
2020/05/21	14	11.21	0	0.00	11.25	14	26,403	0.05%
2020/05/20	8	11.18	85	11.21	11.05	-77	26,256	-0.29%
2020/05/19	7	11.10	16	11.16	11.10	-9	25,860	-0.03%
2020/05/18	8	10.79	22	10.90	10.85	-14	25,569	-0.05%
2020/05/15	2	10.85	0	0.00	10.80	2	25,474	0.01%
2020/05/12	16	11.13	0	0.00	11.10	16	25,488	0.06%
2020/05/11	2.2	11.35	45	11.37	11.30	-42.9	25,419	-0.17%
2020/05/08	10	10.90	2	11.10	10.95	8	25,115	0.03%
2020/05/07	10	10.80	0	0.00	10.90	10	25,018	0.04%
2020/05/06	3	10.83	1	10.90	10.80	2	25,002	0.01%
2020/05/05	3	11.07	5	11.10	11.05	-2	24,974	-0.01%
2020/05/04	224	11.00	220	11.10	11.15	4	24,832	0.02%	大買/大賣/
2020/04/30	12	11.56	56	11.56	11.50	-44	24,594	-0.18%
2020/04/29	16	11.02	454	11.38	11.30	-438	24,074	-1.82%	大賣/鉅額交易
2020/04/28	64	10.51	3	10.47	10.55	61	22,937	0.27%
2020/04/27	1	10.00	10	10.10	10.15	-9	22,923	-0.04%
2020/04/24	18	9.91	0	0.00	9.90	18	22,700	0.08%
2020/04/23	12	10.04	0.6	10.00	10.00	11.4	22,560	0.05%
2020/04/22	28	9.96	21	10.00	10.00	7	22,471	0.03%
2020/04/21	18	10.07	0	0.00	10.00	18	22,493	0.08%
2020/04/20	8	10.09	0	0.00	10.20	8	22,493	0.04%
2020/04/17	2	10.40	1	10.60	10.30	1	22,437	0.00%
2020/04/16	1	10.35	0	0.00	10.40	1	22,086	0.00%
2020/04/15	98	10.55	100	10.60	10.65	-2	21,916	-0.01%
2020/04/14	10	10.15	1	10.25	10.25	9	21,494	0.04%
2020/04/13	5	10.15	0	0.00	10.15	5	21,246	0.02%
2020/04/10	21	10.14	12	10.21	10.25	9	21,104	0.04%
2020/04/09	21	10.22	26	10.21	10.35	-5	20,725	-0.02%
2020/04/08	1	9.52	5	9.23	9.52	-4	19,722	-0.02%
2020/04/07	0	0.00	5	9.17	9.07	-5	19,246	-0.03%
2020/04/06	3	8.85	0	0.00	9.02	3	19,005	0.02%
2020/04/01	2	8.95	20	8.90	9.04	-18	18,715	-0.10%
2020/03/31	10	9.00	0	0.00	8.89	10	18,567	0.05%
2020/03/30	27	8.88	30	8.75	9.00	-3	18,261	-0.02%
2020/03/27	0	0.00	2	9.20	9.10	-2	17,921	-0.01%
2020/03/26	1	9.25	0	0.00	9.11	1	17,529	0.01%
2020/03/25	1	8.85	25	9.21	9.26	-24	17,413	-0.14%
2020/03/24	21	8.77	0	0.00	8.63	21	16,655	0.13%
2020/03/23	353	7.88	0	0.00	8.10	353	16,114	2.19%	大買/鉅額交易
2020/03/20	111	8.04	114	8.15	7.91	-3	15,830	-0.02%	大買/大賣/
2020/03/19	17.5	7.77	0	0.00	7.70	17.5	15,104	0.12%
2020/03/18	2.1	8.51	0	0.00	8.55	2.1	14,442	0.01%
2020/03/17	10.6	9.71	10	9.62	9.45	0.6	13,649	0.00%
2020/03/16	21.2	10.24	0	0.00	10.05	21.2	13,257	0.16%
2020/03/12	2	11.38	1	11.55	11.30	1	12,383	0.01%
2020/03/11	1	11.70	0	0.00	11.70	1	11,970	0.01%
2020/03/10	3	11.70	1	11.75	11.70	2	11,748	0.02%
2020/03/09	3	11.53	0	0.00	11.50	3	11,531	0.03%
2020/03/06	3	11.78	0	0.00	11.75	3	11,267	0.03%
2020/03/05	0	0.00	3	12.08	12.05	-3	11,012	-0.03%
2020/03/04	0	0.00	9	11.72	11.85	-9	10,835	-0.08%
2020/03/03	2	11.60	0	0.00	11.60	2	10,595	0.02%
2020/03/02	2	11.63	0	0.00	11.60	2	10,441	0.02%
2020/02/27	3	11.87	0	0.00	12.05	3	10,389	0.03%
2020/02/26	3	12.10	0	0.00	12.10	3	10,067	0.03%
2020/02/24	2	12.10	2	12.20	12.10	0	9,943	0.00%
2020/02/20	6	12.50	0	0.00	12.55	6	9,776	0.06%
2020/02/19	0	0.00	3	12.58	12.65	-3	9,724	-0.03%
2020/02/18	5	12.35	0	0.00	12.40	5	9,618	0.05%
2020/02/17	2	12.25	0	0.00	12.30	2	9,558	0.02%
2020/02/14	1	12.45	10	12.50	12.50	-9	9,517	-0.09%
2020/02/13	0	0.00	4	12.73	12.70	-4	9,379	-0.04%
2020/02/10	3	11.97	0	0.00	12.15	3	9,034	0.03%
2020/02/07	1	12.25	0	0.00	12.25	1	8,901	0.01%
2020/02/06	4	12.49	2	12.45	12.50	2	8,858	0.02%
2020/02/05	3	12.13	1	12.20	12.20	2	8,620	0.02%
2020/02/04	3	12.15	0	0.00	12.10	3	8,492	0.04%
2020/02/03	3	11.75	0.3	12.00	11.85	2.7	8,284	0.03%
2020/01/31	20	12.20	1	12.30	12.20	19	7,924	0.24%
2020/01/30	21	12.27	2	12.30	12.25	19	7,677	0.25%
2020/01/20	3	13.62	0	0.00	13.60	3	6,965	0.04%
2020/01/15	23	13.57	0.1	13.55	13.50	22.9	7,037	0.33%
2020/01/14	12	13.57	0	0.00	13.60	12	6,817	0.18%
2020/01/13	1	13.65	0	0.00	13.70	1	6,622	0.02%
2020/01/10	0	0.00	1	13.85	13.85	-1	6,564	-0.02%
2019/12/25	0	0.00	0.2	13.80	13.80	-0.2	6,794	0.00%
2019/12/20	5	13.70	0	0.00	13.70	5	6,798	0.07%
2019/12/17	0	0.00	5	13.80	13.85	-5	6,380	-0.08%
2019/12/12	0	0.00	50	13.87	13.85	-50	6,348	-0.79%
2019/12/11	51	13.82	0	0.00	13.75	51	6,393	0.80%
2019/11/29	0.7	14.00	0	0.00	14.00	0.7	7,698	0.01%
2019/11/28	2	14.00	0.3	14.00	14.05	1.7	7,776	0.02%
2019/11/27	0	0.00	15	13.95	14.05	-15	7,926	-0.19%
2019/11/26	0	0.00	5	14.05	13.80	-5	8,023	-0.06%
2019/11/25	0	0.00	6	13.90	13.90	-6	7,841	-0.08%
2019/11/22	5	13.95	0	0.00	13.85	5	7,986	0.06%
2019/11/13	0	0.00	2	14.40	14.35	-2	8,296	-0.02%
2019/10/29	1	14.20	0	0.00	14.30	1	9,673	0.01%
2019/10/25	0.9	14.30	0	0.00	14.30	0.9	9,725	0.01%
2019/10/24	0	0.00	2	14.35	14.35	-2	9,850	-0.02%
2019/10/21	0	0.00	0.3	14.20	14.30	-0.3	10,032	0.00%
2019/10/18	0	0.00	2	14.23	14.20	-2	10,078	-0.02%
2019/10/17	0	0.00	0.6	14.10	14.15	-0.6	10,072	-0.01%
2019/10/16	0	0.00	5	14.10	14.10	-5	10,112	-0.05%
2019/10/14	0	0.00	0.4	13.90	13.90	-0.4	10,040	0.00%
2019/10/08	2.9	13.90	0	0.00	13.90	2.9	10,027	0.03%
2019/10/07	0.2	13.85	12.2	13.75	13.85	-12	10,174	-0.12%
2019/09/27	0.5	13.70	0	0.00	13.65	0.5	10,935	0.00%
2019/09/26	2	13.80	0	0.00	13.75	2	11,165	0.02%
2019/09/25	1	13.75	7	13.75	13.75	-6	11,300	-0.05%
2019/09/17	2	13.80	0	0.00	13.80	2	13,497	0.01%
2019/09/09	4	13.65	2	13.60	13.60	2	14,343	0.01%
2019/09/05	2	13.60	0	0.00	13.75	2	14,204	0.01%
2019/09/04	0	0.00	15	14.15	14.25	-15	13,617	-0.11%
2019/08/29	1	14.00	0	0.00	14.05	1	13,188	0.01%
2019/08/27	0	0.00	2	13.90	13.80	-2	13,294	-0.02%
2019/08/23	1	14.10	0	0.00	14.10	1	13,096	0.01%
2019/08/20	1	14.05	0	0.00	14.05	1	13,177	0.01%
2019/08/13	5	13.85	0	0.00	13.85	5	13,037	0.04%
2019/08/12	11	14.15	0	0.00	14.15	11	12,929	0.09%
2019/08/08	2	13.78	0	0.00	13.70	2	12,716	0.02%
2019/08/06	28	13.83	0	0.00	13.85	28	12,548	0.22%
2019/08/02	6	14.12	0	0.00	14.10	6	12,297	0.05%
2019/07/31	0	0.00	0.2	14.65	14.60	-0.2	12,051	0.00%
2019/07/30	6	14.70	1	14.70	14.65	5	12,055	0.04%
2019/07/29	10	14.65	0	0.00	14.60	10	12,109	0.08%
2019/07/23	0	0.00	1	14.80	14.70	-1	11,890	-0.01%
2019/07/17	7	14.80	0	0.00	14.85	7	11,491	0.06%
2019/07/16	5	14.85	0	0.00	14.85	5	11,534	0.04%
2019/07/12	0	0.00	1	15.05	15.05	-1	11,560	-0.01%
2019/07/11	0	0.00	8	14.99	15.00	-8	11,623	-0.07%
2019/07/09	7	14.86	12	14.93	14.95	-5	11,816	-0.04%
2019/07/08	2	14.90	10.4	15.00	14.90	-8.4	12,107	-0.07%
2019/07/05	5	14.85	0	0.00	14.85	5	11,915	0.04%
2019/07/04	8	14.83	0	0.00	14.90	8	11,930	0.07%
2019/07/03	4	14.88	0	0.00	14.95	4	11,763	0.03%
2019/07/02	6	14.95	0	0.00	14.95	6	11,710	0.05%
2019/07/01	11	14.87	0	0.00	14.90	11	11,784	0.09%
2019/06/27	20	15.00	15	15.00	15.00	5	11,401	0.04%
2019/06/26	1	15.05	3	15.10	15.05	-2	11,222	-0.02%
2019/06/25	2	15.00	14	15.02	15.05	-12	11,209	-0.11%
2019/06/24	9	14.87	25	14.76	14.85	-16	10,705	-0.15%
2019/06/21	29	15.08	0	0.00	15.00	29	10,147	0.29%
2019/06/20	0	0.00	9	15.60	15.60	-9	9,510	-0.09%
2019/06/18	0	0.00	8	15.15	15.20	-8	9,324	-0.09%
2019/06/12	0	0.00	15	15.40	15.35	-15	9,360	-0.16%
2019/06/06	0	0.00	28.7	15.35	15.45	-28.7	9,533	-0.30%
2019/06/04	0	0.00	4	15.20	15.20	-4	9,386	-0.04%
2019/05/21	15	15.15	0	0.00	15.15	15	10,090	0.15%
2019/05/14	0	0.00	1	14.65	14.90	-1	10,260	-0.01%
2019/05/13	0	0.00	3	14.85	14.80	-3	10,324	-0.03%
2019/04/22	1	15.30	0	0.00	15.25	1	12,698	0.01%
2019/04/12	0	0.00	2	15.55	15.65	-2	12,112	-0.02%
2019/04/08	0	0.00	1	15.45	15.45	-1	11,830	-0.01%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/29	1	15.05	0.8	15.00	15.10	0.2	11,773	0.00%
2019/03/14	8	15.20	0	0.00	15.25	8	12,645	0.06%
2019/03/12	0	0.00	10	15.40	15.45	-10	12,768	-0.08%
2019/03/11	4	15.25	0	0.00	15.20	4	12,868	0.03%
2019/03/08	5	15.34	7	15.31	15.35	-2	13,202	-0.02%
2019/03/07	3	15.30	0	0.00	15.35	3	13,467	0.02%
2019/03/06	5	15.35	0	0.00	15.35	5	14,066	0.04%
2019/03/04	0	0.00	0.3	15.45	15.55	-0.3	15,709	0.00%
2019/02/27	1	15.55	45	15.47	15.45	-44	15,633	-0.28%
2019/02/26	3	15.05	0	0.00	15.10	3	14,980	0.02%
2019/02/25	0	0.00	3	15.10	15.10	-3	14,795	-0.02%
2019/02/22	0	0.00	3	15.05	15.05	-3	14,782	-0.02%
2019/02/21	1	14.95	0	0.00	15.00	1	14,753	0.01%
2019/02/20	0	0.00	0.8	14.95	15.00	-0.8	14,744	-0.01%
2019/02/19	0	0.00	0	14.95	14.95	0	14,643	0.00%
2019/02/12	0	0.00	2	14.85	14.95	-2	14,448	-0.01%
2019/02/11	4	15.25	6	15.00	15.00	-2	14,406	-0.01%
2019/01/30	0	0.00	2	14.90	14.90	-2	14,115	-0.01%
2019/01/29	1	14.70	14	14.84	15.00	-13	13,868	-0.09%
2019/01/22	12	14.90	0	0.00	14.85	12	12,380	0.10%
2019/01/21	17	15.03	0	0.00	15.10	17	12,160	0.14%
2019/01/18	0	0.00	9	15.25	15.25	-9	11,908	-0.08%
2019/01/16	2	15.05	0	0.00	15.10	2	11,809	0.02%
2019/01/14	41	15.13	0	0.00	15.10	41	11,600	0.35%
2019/01/10	15	15.51	5	15.50	15.50	10	11,263	0.09%
2018/12/26	0	0.00	6	15.90	15.80	-6	11,141	-0.05%
2018/12/24	0	0.00	2.6	16.09	16.15	-2.6	11,157	-0.02%
2018/12/21	6	15.88	0	0.00	15.85	6	10,756	0.06%
2018/12/20	0	0.00	1	16.10	16.00	-1	10,561	-0.01%
2018/12/19	2	15.95	45	15.96	16.00	-43	10,409	-0.41%
2018/12/13	0	0.00	9	15.58	15.65	-9	9,361	-0.10%
2018/12/06	2	15.45	2.1	15.30	15.45	-0.1	9,098	0.00%
2018/12/04	0	0.00	1	15.80	15.75	-1	9,136	-0.01%
2018/12/03	1	16.10	0	0.00	15.95	1	9,016	0.01%
2018/11/30	0	0.00	0.2	16.00	16.10	-0.2	8,769	0.00%
2018/11/29	5	16.23	3	16.10	16.15	2	8,586	0.02%
2018/11/28	2	16.40	8.2	16.12	16.05	-6.2	7,939	-0.08%
2018/11/27	0	0.00	9.3	15.15	15.30	-9.3	6,495	-0.14%
2018/11/26	0	0.00	20	15.05	14.95	-20	6,162	-0.32%
2018/11/23	20	14.65	0	0.00	14.65	20	5,996	0.33%
2018/11/22	0	0.00	20	14.85	14.70	-20	6,112	-0.33%
2018/11/21	2	14.65	2	14.70	14.85	0	6,184	0.00%
2018/11/20	20	14.70	0	0.00	14.65	20	6,109	0.33%
2018/11/14	0	0.00	1	14.70	14.80	-1	6,623	-0.02%
2018/11/13	0	0.00	1	14.45	14.50	-1	6,450	-0.02%
2018/11/02	0	0.00	2	14.50	14.40	-2	6,405	-0.03%
2018/10/31	2	14.05	1	14.05	14.15	1	6,326	0.02%
2018/10/26	5	13.81	3	14.00	13.80	2	6,248	0.03%
2018/10/25	0	0.00	9	13.92	13.95	-9	6,181	-0.15%
2018/10/24	0	0.00	1	14.00	13.95	-1	6,182	-0.02%
2018/10/23	1	13.80	0	0.00	13.85	1	6,110	0.02%
2018/10/15	1	13.90	2.6	13.93	13.90	-1.6	5,952	-0.03%
2018/10/12	2	13.90	0	0.00	14.05	2	5,947	0.03%
2018/10/11	2	13.85	11	13.84	13.70	-9	5,941	-0.15%
2018/10/05	1	14.50	0	0.00	14.45	1	5,705	0.02%
2018/10/03	1	14.55	0	0.00	14.65	1	5,602	0.02%
2018/10/01	0	14.80	0	0.00	14.75	0	5,439	0.00%
2018/09/28	0	0.00	2	14.75	14.85	-2	5,467	-0.04%
2018/09/25	0	0.00	2	14.85	14.75	-2	5,391	-0.04%
2018/09/13	1	14.55	0.1	14.60	14.55	0.9	5,385	0.02%
2018/09/12	1	14.45	0	0.00	14.55	1	5,410	0.02%
2018/09/06	2	15.30	0	0.00	15.30	2	4,964	0.04%
2018/09/03	0	0.00	0.4	15.45	15.45	-0.4	4,727	-0.01%
2018/08/29	0	0.00	1	15.60	15.65	-1	4,741	-0.02%
2018/08/28	1	15.60	0	0.00	15.60	1	4,693	0.02%
2018/08/27	0	0.00	1	15.40	15.40	-1	4,642	-0.02%
2018/08/24	4	15.39	0	0.00	15.30	4	4,655	0.09%
2018/08/23	0	0.00	4	15.58	15.65	-4	4,676	-0.09%
2018/08/16	1	15.05	0	0.00	15.15	1	4,164	0.02%
2018/08/10	4	14.75	0	0.00	14.75	4	4,041	0.10%
2018/07/26	0	0.00	1	14.95	15.05	-1	4,168	-0.02%
2018/07/25	0	0.00	11	14.85	14.80	-11	4,267	-0.26%
2018/07/24	13	15.00	16	14.91	15.00	-3	4,533	-0.07%
2018/07/19	0	0.00	1	15.00	15.00	-1	4,705	-0.02%
2018/07/12	0	0.00	1	14.80	14.75	-1	4,787	-0.02%
2018/07/06	0.1	14.55	0	0.00	14.60	0.1	5,164	0.00%
2018/07/02	1	14.70	0	0.00	14.70	1	5,401	0.02%
2018/06/27	2	14.70	0	0.00	14.65	2	5,311	0.04%
2018/06/14	2	15.05	0	0.00	15.05	2	5,327	0.04%
2018/05/17	1	15.05	0	0.00	14.95	1	5,574	0.02%
2018/05/14	0.2	14.95	0	0.00	14.95	0.2	6,086	0.00%
2018/05/07	0	0.00	2	15.30	15.30	-2	6,158	-0.03%
2018/05/04	0	0.00	1	15.35	15.30	-1	6,235	-0.02%
2018/04/30	1	16.00	0	0.00	15.95	1	6,262	0.02%
2018/04/18	0	0.00	12	15.40	15.40	-12	6,493	-0.18%
2018/04/16	0	0.00	2	15.30	15.35	-2	6,642	-0.03%
2018/04/13	0	0.00	2	15.38	15.35	-2	6,705	-0.03%
2018/04/12	0	0.00	2	15.30	15.30	-2	6,686	-0.03%
2018/03/29	4	14.85	0	0.00	14.95	4	7,466	0.05%
2018/03/28	1	14.85	0	0.00	14.90	1	7,457	0.01%
2018/03/26	0	0.00	1	14.95	14.85	-1	7,708	-0.01%
2018/03/23	1	14.85	0	0.00	14.75	1	7,709	0.01%
2018/03/16	1	15.00	0	0.00	15.20	1	8,158	0.01%
2018/03/15	1	15.00	0	0.00	15.00	1	8,156	0.01%
2018/03/14	1	14.95	0	0.00	15.05	1	8,200	0.01%
2018/03/13	1	15.00	0	0.00	15.05	1	8,191	0.01%
2018/03/12	0	0.00	23	15.05	15.05	-23	8,233	-0.28%
2018/03/05	13	14.76	0	0.00	14.70	13	8,945	0.15%
2018/03/02	10	14.90	0	0.00	14.85	10	8,909	0.11%
2018/02/06	2	14.90	0	0.00	14.55	2	8,850	0.02%
2018/01/29	1	15.45	0	0.00	15.45	1	9,027	0.01%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/22	1	15.85	21	15.77	15.75	-20	8,839	-0.23%
2018/01/19	0	0.00	46	15.95	15.95	-46	8,745	-0.53%
2018/01/18	1	16.05	0	0.00	16.10	1	8,673	0.01%
2018/01/17	31	16.09	13	16.00	16.10	18	8,622	0.21%
2018/01/15	17	16.10	0	0.00	15.95	17	8,751	0.19%
2018/01/12	1	16.00	25	16.03	16.05	-24	8,727	-0.27%
2018/01/11	1	16.10	0	0.00	16.10	1	8,685	0.01%
2018/01/10	1	16.05	2	16.05	16.05	-1	8,649	-0.01%
2018/01/09	8	16.00	0.1	16.05	16.15	7.9	8,571	0.09%
2018/01/08	1	16.00	8	16.15	16.05	-7	8,448	-0.08%
2018/01/05	10	16.20	26	16.15	16.20	-16	8,362	-0.19%
2018/01/04	66	15.97	0	0.00	16.00	66	8,191	0.81%
2018/01/03	2	16.05	2	16.15	16.05	0	8,123	0.00%
2018/01/02	5	16.20	1	16.00	15.95	4	7,988	0.05%