長榮航 (2618)-華南永昌-東勢券商分點個股進出

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
35.55
漲跌
▼0.70
漲幅
-1.93%
成交量
146,037張
產業
上市航運類股
2440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－華南永昌-東勢券商分點個股進出

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

華南永昌-東勢券商分點個股進出
華南永昌-東勢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
2024/04/30	51	35.50	61.1	35.47	35.55	-10.1	73,569	-0.01%
2024/04/29	97.2	36.49	46.1	36.48	36.25	51.1	72,151	0.07%
2024/04/26	19	36.05	86.9	35.64	36.65	-67.9	69,521	-0.10%
2024/04/25	44	34.96	122	34.57	34.35	-78	64,173	-0.12%	大賣/
2024/04/24	35.2	34.60	148	34.62	34.55	-112.8	60,340	-0.19%	大賣/鉅額交易
2024/04/23	43.8	32.51	11	32.57	32.60	32.8	54,767	0.06%
2024/04/22	1	31.85	20	31.86	31.60	-19	52,771	-0.04%
2024/04/19	16	31.13	25	31.40	31.10	-9	51,692	-0.02%
2024/04/18	0	0.00	3	31.73	31.50	-3	51,204	-0.01%
2024/04/17	8.1	31.11	3	31.13	31.00	5.1	51,019	0.01%
2024/04/16	25.1	31.02	6	31.35	31.00	19.1	51,251	0.04%
2024/04/15	11.3	31.75	11	31.85	31.70	0.3	50,714	0.00%
2024/04/12	7.7	32.48	0	0.00	32.30	7.7	50,535	0.02%
2024/04/11	1	32.85	45	32.40	32.70	-44	51,146	-0.09%
2024/04/10	1	31.75	0	0.00	31.70	1	50,017	0.00%
2024/04/08	18	31.15	0	0.00	31.15	18	55,358	0.03%
2024/04/03	6	31.49	1	31.45	31.40	5	55,352	0.01%
2024/04/02	7	31.98	0	0.00	31.95	7	55,172	0.01%
2024/04/01	0	0.00	21	32.42	32.35	-21	55,309	-0.04%
2024/03/28	16	31.61	1.1	31.80	31.60	14.9	55,315	0.03%
2024/03/27	1	31.70	50	31.49	31.70	-49	56,306	-0.09%
2024/03/26	5.1	30.98	0	0.00	30.95	5.1	56,274	0.01%
2024/03/25	6	31.50	0	0.00	31.40	6	56,413	0.01%
2024/03/22	2	31.35	2	31.38	31.35	0	57,499	0.00%
2024/03/21	13	31.06	0	0.00	31.15	13	58,716	0.02%
2024/03/20	18.1	31.11	0	0.00	31.05	18.1	58,705	0.03%
2024/03/19	2	31.38	2	31.40	31.40	0	58,636	0.00%
2024/03/18	27	31.27	0	0.00	31.20	27	58,848	0.05%
2024/03/15	40.2	31.33	0	0.00	31.35	40.2	59,222	0.07%
2024/03/14	86	32.15	25	33.09	31.85	61	59,051	0.10%
2024/03/13	63	32.64	8	32.64	32.60	55	58,765	0.09%
2024/03/12	1	32.40	34	32.46	32.65	-33	59,807	-0.06%
2024/03/11	5	32.15	0	0.00	31.90	5	58,960	0.01%
2024/03/08	2.1	31.83	40	31.69	32.05	-37.9	58,766	-0.06%
2024/03/07	0.1	31.30	11	31.39	31.25	-11	58,266	-0.02%
2024/03/06	18	31.09	5	31.05	31.05	13	58,457	0.02%
2024/03/05	1	31.50	15	31.47	31.25	-14	59,067	-0.02%
2024/03/04	20	31.10	2	30.95	31.10	18	59,580	0.03%
2024/03/01	5	31.30	0	0.00	31.05	5	60,142	0.01%
2024/02/29	4	30.84	10	31.26	31.45	-6	60,698	-0.01%
2024/02/27	2	30.75	2	30.75	30.70	0	61,743	0.00%
2024/02/26	10	30.90	0	0.00	31.05	10	62,874	0.02%
2024/02/23	19	30.89	23	30.81	30.80	-4	63,945	-0.01%
2024/02/22	10	31.24	19	31.31	31.20	-9	64,466	-0.01%
2024/02/21	0	0.00	1	31.65	31.45	-1	65,910	0.00%
2024/02/20	2.1	31.30	0	0.00	31.40	2.1	68,022	0.00%
2024/02/19	2.4	31.46	12	31.45	31.50	-9.6	72,345	-0.01%
2024/02/16	8	31.47	3.5	31.46	31.55	4.5	73,630	0.01%
2024/02/15	25	31.34	15.5	31.27	31.35	9.5	74,006	0.01%
2024/02/05	9	32.08	31.5	32.03	32.25	-22.5	74,070	-0.03%
2024/02/02	10	32.03	0	0.00	31.90	10	73,920	0.01%
2024/02/01	12	32.03	45	31.88	32.05	-33	74,481	-0.04%
2024/01/30	10	31.60	0	0.00	31.70	10	75,716	0.01%
2024/01/29	10	32.10	337	32.10	31.90	-327	76,658	-0.43%	大賣/鉅額交易
2024/01/26	16	30.38	7	30.31	30.40	9	76,637	0.01%
2024/01/25	7	30.83	0	0.00	30.75	7	77,227	0.01%
2024/01/24	8	30.83	16	31.05	31.05	-8	78,315	-0.01%
2024/01/23	336	30.50	9	30.34	30.50	327	78,079	0.42%	大買/鉅額交易
2024/01/22	31	30.82	4	30.65	30.55	27	77,571	0.03%
2024/01/19	5	31.21	0	0.00	31.10	5	76,903	0.01%
2024/01/18	2.1	31.29	1	31.60	31.75	1.1	76,682	0.00%
2024/01/17	7	31.11	0.2	31.50	31.05	6.8	76,761	0.01%
2024/01/16	0	0.00	4	31.59	31.50	-4	76,676	-0.01%
2024/01/15	9	31.83	20	31.90	31.80	-11	76,739	-0.01%
2024/01/12	21.1	32.45	10	32.80	32.50	11.1	76,555	0.01%
2024/01/11	21	32.52	11	32.34	32.25	10	76,559	0.01%
2024/01/10	34	32.26	0	0.00	32.00	34	76,706	0.04%
2024/01/09	10	32.40	38	32.54	32.70	-28	77,020	-0.04%
2024/01/08	0	0.00	2	32.70	32.55	-2	77,513	0.00%
2024/01/05	46.1	32.96	57	32.95	32.65	-11	77,423	-0.01%
2024/01/04	5.3	33.27	14	33.28	33.50	-8.7	76,715	-0.01%
2024/01/03	31	33.11	10	33.25	32.95	21	75,922	0.03%
2024/01/02	3	33.32	93	33.01	33.50	-90	74,920	-0.12%
2023/12/29	7	31.51	5	31.48	31.45	2	71,841	0.00%
2023/12/28	3.1	31.04	5	31.22	31.25	-1.9	72,220	0.00%
2023/12/27	8	31.21	206	31.39	31.10	-198	72,744	-0.27%	大賣/鉅額交易
2023/12/26	9	31.77	1	31.80	31.60	8	72,586	0.01%
2023/12/25	26.1	31.83	109	31.81	31.75	-83	72,568	-0.11%	大賣/
2023/12/22	115.3	31.42	119	31.75	31.90	-3.7	72,029	-0.01%	大買/大賣/
2023/12/21	6	30.93	4	30.95	31.15	2	70,927	0.00%
2023/12/20	105	30.35	54	30.54	30.60	51	71,212	0.07%	大買/
2023/12/19	46	30.32	58	30.12	30.15	-12	71,294	-0.02%
2023/12/18	274	30.84	41	30.94	30.85	233	70,708	0.33%	大買/鉅額交易
2023/12/15	7.1	31.74	56	31.90	31.75	-49	69,651	-0.07%
2023/12/14	2.4	31.71	167	31.75	31.75	-164.7	69,475	-0.24%	大賣/鉅額交易
2023/12/13	15	31.75	7	31.63	31.65	8	69,112	0.01%
2023/12/12	7.4	31.84	163	31.89	31.80	-155.7	69,164	-0.23%	大賣/鉅額交易
2023/12/11	27	32.29	12	32.14	32.05	15	68,982	0.02%
2023/12/08	331	32.42	374	32.74	32.35	-43	68,618	-0.06%	大買/大賣/
2023/12/07	14	31.83	12	31.92	32.20	2	66,999	0.00%
2023/12/06	115.5	31.63	112	31.46	31.45	3.5	66,029	0.01%	大買/大賣/
2023/12/05	105	31.25	0	0.00	31.15	105	66,173	0.16%	大買/鉅額交易
2023/12/04	55	31.51	2	31.50	31.50	53	66,169	0.08%
2023/12/01	43	31.14	11	31.20	31.10	32	65,686	0.05%
2023/11/30	118	31.05	0	0.00	31.30	118	65,686	0.18%	大買/鉅額交易
2023/11/29	15	31.01	1	31.00	31.00	14	65,306	0.02%
2023/11/28	8	31.46	55	31.40	31.45	-47	65,224	-0.07%
2023/11/24	25	31.42	2.3	31.46	31.25	22.7	65,628	0.03%
2023/11/22	7	31.69	104	31.96	31.50	-97	64,365	-0.15%	大賣/
2023/11/21	28	31.45	10	31.44	31.40	18	64,286	0.03%
2023/11/20	150	31.39	122	31.45	31.55	28	64,113	0.04%	大買/大賣/
2023/11/17	27.3	32.18	6	32.17	32.15	21.3	64,029	0.03%
2023/11/16	24	31.51	256	31.68	32.00	-232	63,345	-0.37%	大賣/鉅額交易
2023/11/15	11	29.79	41	30.01	30.25	-30	59,406	-0.05%
2023/11/14	37	29.62	3	29.45	29.35	34	58,775	0.06%
2023/11/13	18	29.56	2	29.65	29.55	16	59,111	0.03%
2023/11/10	31	29.72	3	29.75	29.70	28	59,378	0.05%
2023/11/09	28	29.53	13	29.63	29.65	15	60,167	0.02%
2023/11/08	263	29.91	3	29.35	29.25	260	61,041	0.43%	大買/鉅額交易
2023/11/07	22	29.45	5	29.90	29.60	17	62,144	0.03%
2023/11/06	20.1	30.22	5	30.28	30.10	15.1	62,457	0.02%
2023/11/03	15.1	29.78	7	29.99	30.00	8.1	62,082	0.01%
2023/11/02	37	28.77	1	28.90	28.85	36	61,123	0.06%
2023/11/01	14	27.98	16	28.25	28.60	-2	61,576	0.00%
2023/10/31	0	0.00	1	28.00	27.40	-1	60,577	0.00%
2023/10/30	15	27.43	14	27.42	27.40	1	61,133	0.00%
2023/10/27	6	27.48	22	27.81	27.85	-16	61,465	-0.03%
2023/10/26	17	27.49	3	27.53	27.30	14	61,540	0.02%
2023/10/25	8	27.56	0	0.00	27.55	8	61,614	0.01%
2023/10/23	1	27.20	6	27.03	27.20	-5	62,462	-0.01%
2023/10/20	1	26.30	0	0.00	26.50	1	62,627	0.00%
2023/10/19	1	26.35	10	26.60	26.95	-9	62,571	-0.01%
2023/10/18	6	26.76	0	0.00	26.60	6	63,031	0.01%
2023/10/17	28.1	27.13	8	26.94	26.85	20.1	63,796	0.03%
2023/10/16	26	27.73	0	0.00	27.50	26	64,578	0.04%
2023/10/13	6	28.80	2	28.70	28.70	4	64,736	0.01%
2023/10/12	0.1	29.20	15	29.20	29.20	-14.9	65,477	-0.02%
2023/10/11	11	28.45	0	0.00	28.35	11	68,256	0.02%
2023/10/06	63	29.61	37	29.26	29.25	26	70,395	0.04%
2023/10/05	13.1	29.64	15	29.80	29.75	-1.9	71,183	0.00%
2023/10/04	12	28.44	6	28.60	28.30	6	71,694	0.01%
2023/10/03	31.3	29.17	1	29.00	28.90	30.3	71,898	0.04%
2023/10/02	4.1	29.59	2	29.50	29.45	2.1	72,665	0.00%
2023/09/28	2.1	29.90	10	29.75	29.75	-7.9	73,856	-0.01%
2023/09/27	7.1	30.05	10	30.04	30.00	-3	77,735	0.00%
2023/09/26	2	29.78	0	0.00	29.75	2	78,753	0.00%
2023/09/25	9	29.98	17	30.04	30.00	-8	80,116	-0.01%
2023/09/22	9	29.32	12	29.55	29.65	-3	80,792	0.00%
2023/09/21	5	29.71	0	0.00	29.60	5	82,446	0.01%
2023/09/20	1	30.00	1.4	30.06	29.95	-0.4	84,301	0.00%
2023/09/19	27	30.40	25	30.45	30.25	2	87,030	0.00%
2023/09/18	12	30.60	9	30.55	30.50	3	88,705	0.00%
2023/09/15	110	30.61	0	0.00	30.65	110	90,329	0.12%	大買/鉅額交易
2023/09/14	23	30.45	21	30.75	30.80	2	91,828	0.00%
2023/09/13	8	30.79	12	30.50	30.70	-4	93,299	0.00%
2023/09/12	78.1	30.90	0	0.00	30.70	78.1	97,478	0.08%
2023/09/11	14	30.54	19	30.43	30.35	-5	104,860	0.00%
2023/09/08	11	31.10	1	31.05	30.95	10	110,902	0.01%
2023/09/07	4	31.35	0	0.00	31.25	4	112,551	0.00%
2023/09/06	2	31.83	4	31.75	31.65	-2	114,490	0.00%
2023/09/05	4.1	31.79	0	0.00	31.80	4.1	115,443	0.00%
2023/09/04	109	31.94	2	31.88	32.05	107	117,118	0.09%	大買/鉅額交易
2023/09/01	5	31.95	5	32.06	32.00	0	118,249	0.00%
2023/08/31	17	31.62	1	32.05	31.50	16	119,485	0.01%
2023/08/30	13	31.88	18	31.85	31.80	-5	120,792	0.00%
2023/08/29	2	32.23	0	0.00	32.30	2	123,359	0.00%
2023/08/28	40	32.54	35	32.63	32.05	5	127,421	0.00%
2023/08/25	20	33.35	10	33.70	33.05	10	128,346	0.01%
2023/08/24	14	33.28	0.1	33.60	33.30	13.9	129,959	0.01%
2023/08/23	53	34.21	18.1	34.64	33.30	35	133,086	0.03%
2023/08/22	2.2	33.96	33	33.99	33.90	-30.8	134,378	-0.02%
2023/08/21	19	33.18	0	0.00	33.00	19	135,442	0.01%
2023/08/18	4.1	33.53	1	33.90	33.20	3.1	136,919	0.00%
2023/08/17	4	33.50	129	33.69	33.50	-125	139,316	-0.09%	大賣/鉅額交易
2023/08/16	10	33.51	0	0.00	33.50	10	142,573	0.01%
2023/08/15	4	34.45	1.1	35.07	34.15	2.9	147,078	0.00%
2023/08/14	62	34.35	0	0.00	34.10	62	146,864	0.04%
2023/08/11	124	35.40	32	36.32	35.55	92	145,727	0.06%	大買/
2023/08/10	3	35.37	78	35.89	36.60	-75	144,313	-0.05%
2023/08/09	7	36.45	8	36.78	36.15	-1	143,920	0.00%
2023/08/08	8.2	35.85	9	36.06	35.80	-0.8	143,707	0.00%
2023/08/07	32	34.86	6.5	35.06	35.05	25.5	144,189	0.02%
2023/08/04	11	36.38	4	36.49	36.45	7	144,425	0.00%
2023/08/02	20.1	37.33	16.5	37.05	36.70	3.6	144,143	0.00%
2023/08/01	1.5	37.42	0	0.00	37.40	1.5	143,342	0.00%
2023/07/31	31	36.99	36	36.70	36.75	-5	142,690	0.00%
2023/07/28	31	37.74	102	37.41	37.55	-71	142,083	-0.05%	大賣/
2023/07/27	8	37.64	10	37.62	37.85	-2	141,456	0.00%
2023/07/26	5	37.22	50	37.26	37.10	-45	140,464	-0.03%
2023/07/25	1.5	36.62	10	37.03	36.90	-8.5	139,896	-0.01%
2023/07/24	2.1	36.56	6	36.69	36.75	-3.9	139,784	0.00%
2023/07/21	22	37.25	16	37.41	37.10	6	139,327	0.00%
2023/07/20	2	37.00	40	37.24	37.55	-38	138,483	-0.03%
2023/07/19	117	36.27	87	37.14	36.10	30	136,849	0.02%	大買/
2023/07/18	37	37.41	31	37.60	37.40	6	134,997	0.00%
2023/07/17	9	37.13	4	37.03	37.05	5	133,707	0.00%
2023/07/14	98	37.64	321	38.02	37.05	-223	132,464	-0.17%	大賣/鉅額交易
2023/07/13	73	40.01	17	39.85	39.75	56	128,916	0.04%
2023/07/12	6	40.73	86	40.73	40.90	-80	126,050	-0.06%
2023/07/11	14	40.24	40	40.58	40.30	-26	124,580	-0.02%
2023/07/10	22	39.84	6	39.71	39.70	16	123,196	0.01%
2023/07/07	13	39.91	33	40.21	39.80	-20	122,274	-0.02%
2023/07/06	50	39.40	4	39.73	39.80	46	120,638	0.04%
2023/07/05	328	40.86	218	40.60	40.00	110	118,877	0.09%	大買/大賣/鉅額交易
2023/07/04	273.1	40.31	20	40.66	40.20	253.1	114,639	0.22%	大買/鉅額交易
2023/07/03	20	39.75	29	40.31	40.10	-9	113,426	-0.01%
2023/06/30	35	39.94	7	40.10	39.80	28	111,771	0.03%
2023/06/29	52.2	40.39	33.4	40.31	40.45	18.8	110,353	0.02%
2023/06/28	6.2	40.43	69.4	41.01	41.25	-63.2	108,199	-0.06%
2023/06/27	111.2	40.03	6.9	39.68	39.20	104.3	105,885	0.10%	大買/鉅額交易
2023/06/26	43	40.95	3	40.68	41.35	40	102,709	0.04%
2023/06/21	18	40.31	71	40.17	40.45	-53	100,689	-0.05%
2023/06/20	13	39.99	23	40.09	39.85	-10	98,829	-0.01%
2023/06/19	30	40.96	38	40.93	40.70	-8	96,875	-0.01%
2023/06/16	155	41.08	179.2	40.79	40.20	-24.2	94,814	-0.03%	大買/大賣/
2023/06/15	109.3	40.80	104.8	41.12	41.35	4.6	90,125	0.01%	大買/大賣/
2023/06/14	166.5	39.21	156.6	38.39	39.65	9.9	82,366	0.01%	大買/大賣/
2023/06/13	24	35.83	84	35.96	36.20	-60	76,265	-0.08%
2023/06/12	56	34.39	29	34.79	34.85	27	74,525	0.04%
2023/06/09	19	36.06	55.1	36.27	35.85	-36.1	73,552	-0.05%
2023/06/08	66	35.92	43	35.66	35.90	23	72,502	0.03%
2023/06/07	23	35.93	21.2	36.05	35.60	1.8	71,507	0.00%
2023/06/06	44	35.99	60	36.11	35.85	-16	70,950	-0.02%
2023/06/05	114	35.74	48.5	35.69	35.55	65.5	69,179	0.09%	大買/
2023/06/02	72	36.41	48	36.25	36.45	24	67,042	0.04%
2023/06/01	69	35.30	94	35.41	36.00	-25	63,771	-0.04%
2023/05/31	23	33.90	108.1	33.91	33.95	-85.1	59,325	-0.14%	大賣/
2023/05/30	34	33.52	76	33.87	33.55	-42	57,565	-0.07%
2023/05/29	75.2	33.51	77.1	33.54	33.60	-2	55,237	0.00%
2023/05/26	31	32.29	23.5	32.42	32.30	7.5	51,682	0.01%
2023/05/25	55	31.23	68	31.11	31.55	-13	49,054	-0.03%
2023/05/24	17	30.71	13	30.88	31.00	4	47,021	0.01%
2023/05/23	38	30.61	112	30.70	30.35	-74	45,941	-0.16%	大賣/
2023/05/22	71	29.82	60	30.36	30.70	11	44,192	0.02%
2023/05/19	19	28.83	83	29.89	29.60	-64	41,175	-0.16%
2023/05/18	17.1	28.25	1	28.30	28.30	16.1	38,279	0.04%
2023/05/17	14	28.02	8	28.05	28.05	6	37,791	0.02%
2023/05/16	5	28.06	24	28.25	28.05	-19	37,987	-0.05%
2023/05/15	11	27.91	5	28.20	27.80	6	37,331	0.02%
2023/05/12	0	0.00	3	27.73	28.00	-3	37,146	-0.01%
2023/05/11	12.1	27.78	6	28.23	27.65	6.1	36,393	0.02%
2023/05/10	29	28.14	30	28.32	28.00	-1	35,316	0.00%
2023/05/09	0	0.00	4	27.18	27.15	-4	33,860	-0.01%
2023/05/08	1	27.15	2	27.15	27.20	-1	34,082	0.00%
2023/05/04	1	26.90	0	0.00	26.95	1	35,153	0.00%
2023/05/03	0	0.00	6	27.06	27.10	-6	36,710	-0.02%
2023/05/02	0	0.00	11	26.95	27.05	-11	37,136	-0.03%
2023/04/27	9	26.56	6	26.30	26.35	3	37,696	0.01%
2023/04/26	8	25.36	0	0.00	25.55	8	37,400	0.02%
2023/04/25	3.1	25.72	0	0.00	25.65	3.1	37,844	0.01%
2023/04/24	6	25.92	1	26.00	25.95	5	37,892	0.01%
2023/04/21	3	26.20	1	26.05	26.00	2	38,839	0.01%
2023/04/20	6	26.43	4	26.30	26.25	2	38,808	0.01%
2023/04/18	0	0.00	2	26.70	26.65	-2	38,736	-0.01%
2023/04/17	1	27.10	0	0.00	27.05	1	38,771	0.00%
2023/04/14	4	27.20	4	27.43	27.30	0	38,614	0.00%
2023/04/13	0	0.00	4	27.40	27.25	-4	38,894	-0.01%
2023/04/12	1	26.75	0	0.00	26.60	1	38,246	0.00%
2023/04/10	2	26.53	0	0.00	26.55	2	38,782	0.01%
2023/03/31	0	0.00	2	27.00	26.85	-2	40,614	0.00%
2023/03/30	2	27.10	0	0.00	27.00	2	41,445	0.00%
2023/03/29	0	0.00	1	27.15	27.15	-1	41,579	0.00%
2023/03/28	0.3	26.95	3	26.85	26.70	-2.7	41,740	-0.01%
2023/03/27	10	26.50	2	26.35	26.60	8	41,880	0.02%
2023/03/23	0	0.00	1	26.80	26.60	-1	43,448	0.00%
2023/03/22	2	26.60	0	26.40	26.60	2	43,569	0.00%
2023/03/21	1	26.25	0	0.00	26.15	1	43,636	0.00%
2023/03/20	0	26.20	0	0.00	26.20	0	43,926	0.00%
2023/03/17	5	26.00	0	0.00	26.10	5	44,419	0.01%
2023/03/16	5	25.81	3.5	25.99	25.75	1.5	44,575	0.00%
2023/03/15	3	26.82	11	26.68	26.70	-8	44,489	-0.02%
2023/03/14	30	26.85	0	0.00	26.50	30	45,546	0.07%
2023/03/13	3	27.30	1	27.25	27.80	2	45,381	0.00%
2023/03/10	15	27.80	5	27.70	27.70	10	45,249	0.02%
2023/03/09	0	0.00	34	28.64	28.75	-34	44,861	-0.08%
2023/03/08	12	28.20	0	0.00	28.30	12	45,229	0.03%
2023/03/07	1	28.30	2	28.35	28.30	-1	47,061	0.00%
2023/03/06	9	28.32	12	28.34	28.30	-3	47,196	-0.01%
2023/03/03	11.1	28.45	0	0.00	28.35	11.1	47,463	0.02%
2023/03/02	16	28.34	0	0.00	28.30	16	47,514	0.03%
2023/03/01	1	27.95	0	0.00	28.05	1	47,400	0.00%
2023/02/24	13	28.35	3	28.30	28.30	10	47,038	0.02%
2023/02/23	16	28.58	0	0.00	28.55	16	46,949	0.03%
2023/02/22	6	28.48	5	28.41	28.50	1	47,364	0.00%
2023/02/21	5	28.91	2	28.95	28.90	3	46,997	0.01%
2023/02/20	1	29.85	10	30.14	29.60	-9	46,359	-0.02%
2023/02/17	6	29.73	10	29.45	29.30	-4	45,261	-0.01%
2023/02/16	4	29.63	21	29.77	29.70	-17	44,632	-0.04%
2023/02/15	0.1	28.55	0	0.00	28.50	0.1	42,653	0.00%
2023/02/14	0	0.00	33	28.95	28.85	-33	42,477	-0.08%
2023/02/13	32	28.67	0	0.00	28.20	32	42,233	0.08%
2023/02/10	22	28.49	1.1	28.31	28.45	20.9	43,516	0.05%
2023/02/07	1	29.20	0	0.00	29.20	1	44,953	0.00%
2023/02/03	3	29.45	4	29.35	29.30	-1	44,870	0.00%
2023/02/02	28	29.70	0	0.00	29.35	28	44,917	0.06%
2023/02/01	0	0.00	17	29.78	29.95	-17	44,696	-0.04%
2023/01/31	0.2	29.05	6	29.00	29.00	-5.8	43,648	-0.01%
2023/01/30	0	0.00	6	28.82	28.90	-6	43,543	-0.01%
2023/01/17	1	28.30	0	0.00	28.40	1	43,399	0.00%
2023/01/16	3	28.67	3	28.52	28.50	0	43,402	0.00%
2023/01/13	3	28.63	6	28.67	28.65	-3	43,940	-0.01%
2023/01/12	0	0.00	4	28.40	28.35	-4	44,024	-0.01%
2023/01/11	11	28.52	4	28.94	28.35	7	44,394	0.02%
2023/01/10	2	28.30	0	0.00	28.30	2	44,381	0.00%
2023/01/09	2	28.45	21	28.30	28.30	-19	46,172	-0.04%
2023/01/06	1	28.05	0	0.00	28.05	1	49,267	0.00%
2023/01/05	0	0.00	1	27.95	28.00	-1	51,311	0.00%
2023/01/04	0	0.00	22	28.15	28.20	-22	51,783	-0.04%
2023/01/03	1	27.40	1	28.15	28.15	0	52,440	0.00%
2022/12/30	1	28.45	0	0.00	28.15	1	52,944	0.00%
2022/12/28	7	28.40	0	0.00	28.20	7	53,881	0.01%
2022/12/27	3	29.03	3	28.85	28.45	0	54,409	0.00%
2022/12/26	1	28.20	2	28.48	28.15	-1	53,802	0.00%
2022/12/23	37	28.14	0	0.00	28.10	37	55,178	0.07%
2022/12/22	3	28.68	14	28.71	28.70	-11	56,577	-0.02%
2022/12/21	0	0.00	1	27.50	27.65	-1	59,244	0.00%
2022/12/20	7	27.37	0	0.00	27.05	7	61,158	0.01%
2022/12/19	1	27.95	0	0.00	27.95	1	61,954	0.00%
2022/12/16	5	28.85	1	28.80	28.60	4	64,207	0.01%
2022/12/15	4	28.43	20	28.63	28.75	-16	67,528	-0.02%
2022/12/14	5	27.90	0	0.00	28.20	5	67,576	0.01%
2022/12/13	21	27.96	0	0.00	27.75	21	69,617	0.03%
2022/12/12	2	28.20	1	28.25	28.05	1	70,120	0.00%
2022/12/09	40	28.48	29	28.34	28.35	11	70,747	0.02%
2022/12/08	16	28.05	0	0.00	28.05	16	70,674	0.02%
2022/12/07	3	27.88	9	28.00	28.00	-6	70,633	-0.01%
2022/12/06	6	28.23	1	28.35	27.80	5	70,668	0.01%
2022/12/05	5	28.16	6.3	28.30	28.40	-1.3	70,019	0.00%
2022/12/02	1	27.60	31	27.82	27.60	-30	69,224	-0.04%
2022/12/01	4.1	27.99	4	28.29	27.80	0.1	69,356	0.00%
2022/11/30	16	27.85	0	0.00	27.95	16	69,041	0.02%
2022/11/29	9	26.97	12	27.60	28.30	-3	68,147	0.00%
2022/11/28	0	0.00	11	26.29	26.25	-11	67,058	-0.02%
2022/11/25	6	26.18	0	0.00	26.05	6	67,650	0.01%
2022/11/24	2	26.23	2	26.10	26.15	0	68,509	0.00%
2022/11/23	0	0.00	2	26.05	26.05	-2	68,800	0.00%
2022/11/22	5	25.60	2.3	25.81	25.70	2.7	70,333	0.00%
2022/11/21	3	26.02	1.3	25.84	25.75	1.7	73,699	0.00%
2022/11/18	6	26.42	6	26.38	26.25	0	73,689	0.00%
2022/11/17	11	26.15	4	26.10	25.95	7	73,278	0.01%
2022/11/16	4.3	25.92	5	25.94	25.75	-0.7	73,327	0.00%
2022/11/15	22	25.97	20	25.90	26.05	2	73,378	0.00%
2022/11/14	1.1	26.10	24	25.80	26.05	-23	73,582	-0.03%
2022/11/11	40.5	26.03	26	26.32	25.70	14.5	73,390	0.02%
2022/11/10	16	25.59	5	25.48	25.50	11	73,202	0.02%
2022/11/09	10	25.72	12	25.81	25.55	-2	73,752	0.00%
2022/11/08	34.2	25.76	30	25.76	25.40	4.2	73,733	0.01%
2022/11/07	18.1	24.49	4	24.58	24.50	14.1	72,819	0.02%
2022/11/04	1.1	23.76	12	24.08	25.00	-11	72,333	-0.02%
2022/11/03	4	23.35	2	23.30	23.35	2	71,899	0.00%
2022/11/02	2.1	24.05	8	23.85	23.75	-6	72,104	-0.01%
2022/11/01	2	23.50	0	0.00	23.85	2	72,271	0.00%
2022/10/31	1	23.60	0	0.00	23.40	1	72,665	0.00%
2022/10/28	202	23.97	202.2	23.65	23.65	-0.2	73,739	0.00%	大買/大賣/
2022/10/27	0.1	23.85	4	23.53	23.75	-3.9	73,993	-0.01%
2022/10/26	5.1	22.93	4	22.95	22.90	1.1	74,386	0.00%
2022/10/25	30	23.15	20	23.25	23.10	10	74,883	0.01%
2022/10/24	20	23.65	30	23.83	23.40	-10	75,085	-0.01%
2022/10/21	17.2	23.65	8	24.23	23.15	9.2	75,819	0.01%
2022/10/20	22	23.07	23	23.22	23.50	-1	75,858	0.00%
2022/10/19	31	24.04	27	24.31	24.10	4	75,776	0.01%
2022/10/18	35	24.54	22	24.54	24.30	13	75,727	0.02%
2022/10/17	44.1	23.76	64	23.80	24.25	-20	75,545	-0.03%
2022/10/14	59.1	24.46	47	24.55	24.35	12.1	75,165	0.02%
2022/10/13	68.2	25.77	22	25.34	25.15	46.2	73,789	0.06%
2022/10/12	22	28.11	9	28.16	27.90	13	74,013	0.02%
2022/10/11	32	28.20	13	28.39	28.10	19	74,680	0.03%
2022/10/07	5.1	28.92	9	29.16	29.15	-4	75,082	-0.01%
2022/10/06	7	28.14	5	28.30	28.60	2	75,752	0.00%
2022/10/05	7.1	27.94	16	28.01	27.85	-8.9	78,491	-0.01%
2022/10/04	20	28.21	17.9	28.06	27.90	2.2	79,377	0.00%
2022/10/03	15	28.37	5	27.85	28.00	10	79,710	0.01%
2022/09/30	20	27.62	8.3	27.95	28.20	11.7	80,772	0.01%
2022/09/29	18	28.78	13	28.82	28.80	5	81,050	0.01%
2022/09/28	40.2	28.46	110	29.14	27.90	-69.8	80,807	-0.09%	大賣/
2022/09/27	118.2	30.81	14	30.34	31.00	104.2	79,397	0.13%	大買/鉅額交易
2022/09/26	76	31.93	4	31.89	31.85	72	79,096	0.09%
2022/09/23	51.2	33.26	222	32.79	32.75	-170.8	80,227	-0.21%	大賣/鉅額交易
2022/09/22	416	34.90	229	35.06	33.90	187	79,488	0.24%	大買/大賣/鉅額交易
2022/09/21	32.1	34.84	23	34.97	35.10	9.1	76,689	0.01%
2022/09/20	22	34.98	164	34.90	35.10	-142	76,762	-0.18%	大賣/鉅額交易
2022/09/19	2	33.90	6	33.96	33.95	-4	76,251	-0.01%
2022/09/16	2	34.00	2.2	34.01	33.95	-0.2	77,260	0.00%
2022/09/15	10	33.55	21	33.80	33.75	-11	78,936	-0.01%
2022/09/14	111.4	33.26	5	33.25	33.45	106.4	82,255	0.13%	大買/鉅額交易
2022/09/13	17	33.92	2	33.78	33.85	15	84,598	0.02%
2022/09/12	2	34.00	14.3	33.95	33.90	-12.3	86,097	-0.01%
2022/09/08	2	33.05	4	33.10	33.15	-2	89,164	0.00%
2022/09/07	1.1	32.30	11	32.22	32.20	-9.9	90,172	-0.01%
2022/09/06	103.5	33.23	97	32.77	32.70	6.5	90,728	0.01%	大買/
2022/09/05	7	32.57	0	0.00	32.60	7	92,084	0.01%
2022/09/02	14	33.15	21	33.28	32.80	-7	93,294	-0.01%
2022/09/01	47	33.85	37	33.65	33.65	10	94,256	0.01%
2022/08/31	22	33.31	26	33.90	33.75	-4	94,305	0.00%
2022/08/30	39	32.92	27	33.00	33.00	12	94,290	0.01%
2022/08/29	101.1	33.07	93	32.66	32.60	8.1	95,204	0.01%	大買/
2022/08/26	11	34.30	47	34.09	34.15	-36	95,233	-0.04%
2022/08/25	1	32.15	7	32.24	31.85	-6	94,523	-0.01%
2022/08/24	1	31.65	0	0.00	31.55	1	95,461	0.00%
2022/08/22	5	32.05	0	0.00	32.00	5	102,627	0.00%
2022/08/19	4	31.81	3	32.20	31.70	1	103,937	0.00%
2022/08/18	0	0.00	1.4	32.20	32.30	-1.4	105,384	0.00%
2022/08/17	2	32.33	4	32.30	32.20	-2	107,044	0.00%
2022/08/16	15	32.01	16	32.08	32.10	-1	107,782	0.00%
2022/08/12	8	31.62	1	31.50	31.75	7	109,850	0.01%
2022/08/11	4	31.96	5	31.95	31.95	-1	112,567	0.00%
2022/08/10	3	31.58	1	31.70	31.65	2	113,440	0.00%
2022/08/09	14.3	31.74	10	31.90	31.60	4.3	114,936	0.00%
2022/08/08	8	31.18	7	31.59	31.65	1	116,329	0.00%
2022/08/05	11.4	31.42	10	31.56	31.70	1.4	119,333	0.00%
2022/08/04	3	29.92	1	30.30	30.55	2	123,675	0.00%
2022/08/03	7.5	30.97	0	0.00	30.75	7.5	124,038	0.01%
2022/08/02	10	31.97	3	31.55	31.55	7	124,855	0.01%
2022/08/01	17	33.29	0	0.00	32.95	17	125,884	0.01%
2022/07/29	0	0.00	3.1	33.85	33.90	-3.1	126,359	0.00%
2022/07/28	3	33.85	0	0.00	33.60	3	127,707	0.00%
2022/07/27	3	34.08	14	34.15	34.30	-11	128,412	-0.01%
2022/07/26	1	33.70	2.5	34.18	33.80	-1.5	130,003	0.00%
2022/07/22	13	34.24	14	33.94	34.15	-1	133,787	0.00%
2022/07/21	13	34.04	12	34.32	34.25	1	136,095	0.00%
2022/07/20	5	34.39	21	34.24	34.00	-16	138,831	-0.01%
2022/07/19	5	33.91	16	33.75	34.15	-11	139,958	-0.01%
2022/07/18	2	33.40	10	32.86	33.15	-8	140,182	-0.01%
2022/07/15	13	32.38	10	32.32	32.35	3	140,536	0.00%
2022/07/14	2	33.34	2	32.75	32.90	0	142,385	0.00%
2022/07/13	25	33.09	39	33.11	33.00	-14	143,843	-0.01%
2022/07/12	17	31.91	0	0.00	31.65	17	144,495	0.01%
2022/07/11	3.1	32.59	13	32.47	32.80	-9.9	147,671	-0.01%
2022/07/08	23	32.71	14	32.43	32.10	9	154,058	0.01%
2022/07/07	50	31.77	66	31.84	32.40	-16	161,643	-0.01%
2022/07/06	17	31.59	5.1	31.90	31.60	12	163,831	0.01%
2022/07/05	21	31.79	23	31.91	32.30	-2	165,592	0.00%
2022/07/04	37	30.75	56.2	30.96	31.05	-19.2	166,621	-0.01%
2022/07/01	35	30.66	4	30.63	29.75	31	168,453	0.02%
2022/06/30	9	31.67	15	31.69	31.65	-6	168,841	0.00%
2022/06/29	6.1	31.35	7	31.16	31.60	-0.9	168,883	0.00%
2022/06/28	55	30.84	53.6	30.96	31.20	1.4	169,130	0.00%
2022/06/27	57	31.02	57	31.19	31.20	0	169,867	0.00%
2022/06/24	7	30.34	4	30.68	30.30	3	170,737	0.00%
2022/06/23	5	30.61	14	30.72	30.35	-9	169,859	-0.01%
2022/06/22	14	32.00	15	31.85	31.75	-1	169,261	0.00%
2022/06/21	58	30.99	239	30.53	31.55	-181	167,962	-0.11%	大賣/鉅額交易
2022/06/20	41	29.08	60	29.99	28.70	-19	167,436	-0.01%
2022/06/17	36	29.92	26	29.90	29.90	10	168,281	0.01%
2022/06/16	10	31.72	2	32.18	31.45	8	167,078	0.00%
2022/06/15	6.1	32.39	1	32.40	32.10	5.1	169,917	0.00%
2022/06/14	13	32.13	3	32.17	32.35	10	175,565	0.01%
2022/06/13	16	32.87	5	32.80	32.65	11	177,186	0.01%
2022/06/10	130.1	33.15	2	32.85	32.85	128.1	178,491	0.07%	大買/鉅額交易
2022/06/09	5.1	33.68	11	33.83	34.15	-5.9	178,212	0.00%
2022/06/08	18.2	33.84	13	33.82	33.85	5.2	179,405	0.00%
2022/06/07	106	34.57	42	34.36	34.10	64	182,089	0.04%	大買/
2022/06/06	65	34.77	64	34.98	34.90	1	183,639	0.00%
2022/06/02	28	35.19	87	35.12	35.50	-59	186,884	-0.03%
2022/06/01	58.1	34.30	5	34.38	34.20	53.1	188,957	0.03%
2022/05/31	29	34.24	26	34.19	34.10	3	191,612	0.00%
2022/05/30	16.1	34.03	12	34.36	34.20	4.1	191,231	0.00%
2022/05/27	31	33.41	18	33.65	32.90	13	193,703	0.01%
2022/05/26	10	33.25	18	33.41	32.85	-8	196,971	0.00%
2022/05/25	32	33.15	33	32.79	33.55	-1	201,732	0.00%
2022/05/24	17.3	32.03	19	32.34	31.95	-1.7	209,891	0.00%
2022/05/23	56.1	32.23	88.2	31.85	32.35	-32.1	216,163	-0.01%
2022/05/20	29	30.84	19	30.92	30.70	10	221,814	0.00%
2022/05/19	50	30.37	18	30.38	30.75	32	226,788	0.01%
2022/05/18	42	31.99	41	32.34	31.75	1	234,923	0.00%
2022/05/17	37	32.06	28	32.23	31.80	9	243,387	0.00%
2022/05/16	36.1	32.12	66	31.94	32.25	-30	247,932	-0.01%
2022/05/13	176.1	31.64	70	31.65	31.80	106.1	253,732	0.04%	大買/鉅額交易
2022/05/12	49.2	32.00	333	31.54	31.15	-283.8	254,671	-0.11%	大賣/鉅額交易
2022/05/11	19	34.93	25	35.21	34.55	-6	254,975	0.00%
2022/05/10	26	34.98	6	34.20	35.70	20	257,234	0.01%
2022/05/09	4	35.23	6	35.70	35.00	-2	259,304	0.00%
2022/05/06	11	35.70	14	35.64	36.20	-3	260,951	0.00%
2022/05/05	10	35.74	15	36.07	35.90	-5	261,435	0.00%
2022/05/04	31	36.20	25	35.81	35.70	6	259,883	0.00%
2022/05/03	120	35.96	17	35.66	35.50	103	258,777	0.04%	大買/鉅額交易
2022/04/29	7	35.16	77	35.32	35.65	-70	257,165	-0.03%
2022/04/28	35	34.36	113	33.78	33.75	-78	254,926	-0.03%	大賣/
2022/04/27	73	34.09	77	34.05	34.60	-4	253,462	0.00%
2022/04/26	506.1	36.02	223	35.67	35.05	283.1	251,105	0.11%	大買/大賣/鉅額交易
2022/04/25	27.5	35.10	62	35.92	36.25	-34.5	247,302	-0.01%
2022/04/22	2.1	36.05	2.2	35.45	36.15	-0.1	244,832	0.00%
2022/04/21	5	35.16	3	35.40	35.65	2	243,174	0.00%
2022/04/20	38.1	35.33	22	35.49	34.80	16.1	242,518	0.01%
2022/04/19	45	35.43	26	35.29	35.35	19	240,763	0.01%
2022/04/18	41	34.92	29	34.75	34.45	12	238,385	0.01%
2022/04/15	681	36.80	684	36.82	36.30	-3	235,455	0.00%	大買/大賣/
2022/04/14	39.9	36.56	52.1	36.88	37.35	-12.2	233,728	-0.01%
2022/04/13	9	35.96	81	35.85	35.25	-72	227,102	-0.03%
2022/04/12	18.1	33.50	743	33.06	34.10	-724.9	218,849	-0.33%	大賣/鉅額交易
2022/04/11	119.1	33.28	113	33.56	33.65	6.1	215,853	0.00%	大買/大賣/
2022/04/08	369	32.81	11	33.55	33.75	358	214,422	0.17%	大買/鉅額交易
2022/04/07	165	32.10	538	32.42	32.00	-373	212,367	-0.18%	大買/大賣/鉅額交易
2022/04/06	34	33.10	28	33.65	34.20	6	209,863	0.00%
2022/04/01	24	32.70	103	32.94	33.00	-79	207,903	-0.04%	大賣/
2022/03/31	12	32.28	116	32.76	32.25	-104	207,130	-0.05%	大賣/鉅額交易
2022/03/30	340.1	32.87	52	33.03	32.20	288.1	207,403	0.14%	大買/鉅額交易
2022/03/29	504	32.51	5	32.61	32.30	499	206,220	0.24%	大買/鉅額交易
2022/03/28	208	30.89	204	31.14	31.25	4	204,369	0.00%	大買/大賣/
2022/03/25	19	31.28	318.3	31.07	31.00	-299.3	204,483	-0.15%	大賣/鉅額交易
2022/03/24	19	31.54	1	32.00	31.55	18	203,698	0.01%
2022/03/23	21	32.71	114	32.96	32.45	-93	202,526	-0.05%	大賣/
2022/03/22	44	32.26	218	32.05	32.20	-174	202,413	-0.09%	大賣/鉅額交易
2022/03/21	27	33.29	36	33.48	33.05	-9	201,588	0.00%
2022/03/18	77	33.32	41	33.54	33.50	36	202,480	0.02%
2022/03/17	220	32.50	191	33.31	33.55	29	202,948	0.01%	大買/大賣/
2022/03/16	102.3	30.54	68	30.69	31.00	34.3	202,345	0.02%	大買/
2022/03/15	20	30.34	8	30.11	29.50	12	206,672	0.01%
2022/03/14	5.1	29.84	18	29.81	29.60	-12.9	208,853	-0.01%
2022/03/11	172	29.80	198	30.05	30.25	-26	211,975	-0.01%	大買/大賣/
2022/03/10	182	29.73	87	29.92	29.80	95	211,938	0.04%	大買/
2022/03/09	62.1	28.62	38	28.84	28.30	24.1	210,120	0.01%
2022/03/08	56	28.63	55	28.66	27.95	1	209,391	0.00%
2022/03/07	330	30.20	383	29.74	29.80	-53	206,618	-0.03%	大買/大賣/
2022/03/04	68	32.64	289	32.19	32.05	-221	205,273	-0.11%	大賣/鉅額交易
2022/03/03	644	32.69	111	32.65	32.70	533	206,153	0.26%	大買/大賣/鉅額交易
2022/03/02	44	31.48	230	31.42	31.40	-186	207,895	-0.09%	大賣/鉅額交易
2022/03/01	40	32.31	30	32.41	32.10	10	209,268	0.00%
2022/02/25	78	33.01	30.2	33.76	32.25	47.8	209,948	0.02%
2022/02/24	513	33.44	155	33.43	33.00	358	206,874	0.17%	大買/大賣/鉅額交易
2022/02/23	95.1	33.44	136	34.28	35.50	-41	200,874	-0.02%	大賣/
2022/02/22	314.1	32.53	276	32.48	32.95	38.1	197,493	0.02%	大買/大賣/
2022/02/21	182	33.46	137	33.44	32.40	45	194,400	0.02%	大買/大賣/
2022/02/18	188	34.96	105	34.88	35.00	83	194,210	0.04%	大買/大賣/
2022/02/17	205	33.55	286.2	33.32	34.80	-81.2	193,957	-0.04%	大買/大賣/
2022/02/16	66.1	32.03	547.2	32.37	31.65	-481.2	187,954	-0.26%	大賣/鉅額交易
2022/02/15	61	31.07	123	30.80	31.25	-62	186,760	-0.03%	大賣/
2022/02/14	572.4	29.44	377	29.21	29.10	195.4	185,349	0.11%	大買/大賣/鉅額交易
2022/02/11	24.1	29.48	80	29.84	30.15	-55.9	187,608	-0.03%
2022/02/10	253	28.68	266.2	28.87	28.85	-13.2	187,661	-0.01%	大買/大賣/
2022/02/09	47	28.37	49	28.26	28.40	-2	188,780	0.00%
2022/02/08	33.1	26.99	45	27.40	27.35	-11.9	186,505	-0.01%
2022/02/07	250	24.92	159	25.82	26.40	91	185,701	0.05%	大買/大賣/
2022/01/26	0	0.00	3	24.13	24.00	-3	185,914	0.00%
2022/01/25	35	23.94	11	23.78	23.55	24	188,781	0.01%
2022/01/24	8	24.13	6	23.73	24.35	2	190,016	0.00%
2022/01/21	14.1	24.54	6	24.27	24.35	8.1	189,644	0.00%
2022/01/20	6	24.98	5	25.04	25.30	1	189,245	0.00%
2022/01/19	215	25.61	0	0.00	25.10	215	188,848	0.11%	大買/鉅額交易
2022/01/18	0	0.00	1	25.90	25.60	-1	188,171	0.00%
2022/01/17	15	25.76	15	25.69	25.90	0	187,860	0.00%
2022/01/14	16.1	25.34	17	25.31	25.45	-1	187,499	0.00%
2022/01/13	26	25.12	33.2	25.27	25.10	-7.2	186,821	0.00%
2022/01/12	22	25.57	11	26.37	25.30	11	185,939	0.01%
2022/01/11	23	26.27	11	26.40	26.15	12	185,300	0.01%
2022/01/10	25	26.61	5	26.60	26.25	20	184,687	0.01%
2022/01/07	37	26.47	789	26.41	27.00	-752	183,612	-0.41%	大賣/鉅額交易
2022/01/06	12	27.25	4	27.45	27.30	8	181,086	0.00%
2022/01/05	4	27.34	18	27.48	27.30	-14	180,570	-0.01%
2022/01/04	14	27.02	21	27.14	27.25	-7	179,822	0.00%
2022/01/03	38	27.10	12	27.11	26.85	26	178,680	0.01%
2021/12/30	2	27.78	24.4	27.69	27.95	-22.4	177,148	-0.01%
2021/12/29	15	27.37	4.5	27.77	27.25	10.5	176,277	0.01%
2021/12/28	306	27.35	64.1	27.36	27.40	241.9	175,596	0.14%	大買/鉅額交易
2021/12/27	3	26.88	250	26.75	27.40	-247	176,831	-0.14%	大賣/鉅額交易
2021/12/24	771.5	27.33	11	27.41	26.80	760.5	176,270	0.43%	大買/鉅額交易
2021/12/23	205	26.75	201	27.02	26.60	4	174,968	0.00%	大買/大賣/
2021/12/22	201.1	26.80	201	26.80	26.60	0.1	174,588	0.00%	大買/大賣/
2021/12/21	305	26.61	301	26.88	26.75	4	174,222	0.00%	大買/大賣/
2021/12/20	203.4	26.81	205	27.25	27.25	-1.6	173,434	0.00%	大買/大賣/
2021/12/17	4	26.89	16	27.00	26.40	-12	172,341	-0.01%
2021/12/16	16.1	26.84	29	26.89	26.80	-13	171,136	-0.01%
2021/12/15	13.4	27.02	3	27.15	27.25	10.4	169,131	0.01%
2021/12/14	31	26.95	31	27.06	26.20	0	167,078	0.00%
2021/12/13	84.8	28.28	40	28.49	27.60	44.8	163,366	0.03%
2021/12/10	66	29.94	26	29.88	29.30	40	158,566	0.03%
2021/12/09	55	29.78	111.7	29.73	30.10	-56.7	152,589	-0.04%	大賣/
2021/12/08	344	28.10	340	28.38	28.65	4	144,806	0.00%	大買/大賣/
2021/12/07	898	26.85	954.1	27.06	27.90	-56.1	139,757	-0.04%	大買/大賣/
2021/12/06	15	26.00	29	26.09	26.20	-14	135,361	-0.01%
2021/12/03	35	25.79	319	25.70	25.15	-284	133,389	-0.21%	大賣/鉅額交易
2021/12/02	307	24.98	38	24.79	25.00	269	131,359	0.20%	大買/鉅額交易
2021/12/01	16	25.17	5	25.14	25.85	11	129,445	0.01%
2021/11/30	156	25.10	107.1	25.59	25.20	48.9	127,572	0.04%	大買/大賣/
2021/11/29	35	24.04	55	24.12	23.75	-20	124,348	-0.02%
2021/11/26	152	26.58	1,203	26.80	25.85	-1,051	119,821	-0.88%	大買/大賣/鉅額交易
2021/11/25	66.2	28.67	60	28.62	28.70	6.2	113,469	0.01%
2021/11/24	341.1	27.01	60	26.89	28.35	281.1	107,192	0.26%	大買/鉅額交易
2021/11/23	333	26.45	92.5	26.49	25.80	240.5	101,841	0.24%	大買/鉅額交易
2021/11/22	478	26.82	866.2	27.10	26.40	-388.2	98,347	-0.39%	大買/大賣/鉅額交易
2021/11/19	755	27.68	128	28.35	27.20	627	94,565	0.66%	大買/大賣/鉅額交易
2021/11/18	427	28.48	577	28.14	28.30	-150	91,015	-0.16%	大買/大賣/鉅額交易
2021/11/17	94	28.22	110.3	28.59	29.25	-16.3	87,888	-0.02%	大賣/
2021/11/16	101	28.21	142.3	28.95	28.00	-41.3	81,996	-0.05%	大買/大賣/
2021/11/15	72	25.99	85	26.16	26.75	-13	71,339	-0.02%
2021/11/12	59.1	26.29	31.4	26.27	26.40	27.7	68,470	0.04%
2021/11/11	651	26.75	719.5	27.03	27.10	-68.5	63,481	-0.11%	大買/大賣/
2021/11/10	59.5	25.13	64	25.55	25.75	-4.5	57,761	-0.01%
2021/11/09	34	24.27	228	24.27	24.95	-194	52,564	-0.37%	大賣/鉅額交易
2021/11/08	159	23.42	119	22.97	23.50	40	47,885	0.08%	大買/大賣/
2021/11/05	27	21.54	45	21.42	21.60	-18	43,970	-0.04%
2021/11/04	830.1	21.72	324	21.10	21.00	506.1	45,051	1.12%	大買/大賣/鉅額交易
2021/11/03	22.1	20.66	38	20.76	20.70	-15.9	43,869	-0.04%
2021/11/02	38	20.65	89.4	20.50	20.50	-51.4	42,033	-0.12%
2021/11/01	5.4	19.93	38	19.74	19.65	-32.6	39,051	-0.08%
2021/10/29	0	0.00	9	18.87	18.85	-9	37,220	-0.02%
2021/10/28	0	0.00	2	18.45	18.60	-2	36,898	-0.01%
2021/10/27	1	18.15	1	18.15	18.15	0	36,640	0.00%
2021/10/26	4	18.35	0	0.00	18.30	4	36,933	0.01%
2021/10/20	1	18.75	1	19.00	18.65	0	39,060	0.00%
2021/10/19	2	18.80	10	18.93	18.90	-8	39,864	-0.02%
2021/10/18	1	18.60	0	0.00	18.55	1	39,850	0.00%
2021/10/15	2	18.45	1	18.45	18.50	1	40,834	0.00%
2021/10/14	9	18.41	2	18.30	18.20	7	41,232	0.02%
2021/10/13	2	18.60	5	18.69	18.70	-3	41,310	-0.01%
2021/10/12	15	18.42	4	18.55	18.30	11	41,430	0.03%
2021/10/08	1	18.35	0	0.00	18.35	1	42,155	0.00%
2021/10/06	3	18.47	2	18.30	18.20	1	45,350	0.00%
2021/10/05	8	18.62	9	18.73	18.70	-1	46,385	0.00%
2021/10/04	1	18.65	15	19.34	18.50	-14	46,682	-0.03%
2021/10/01	19	18.50	17	18.81	18.50	2	45,616	0.00%
2021/09/30	0	0.00	16	18.93	18.90	-16	46,679	-0.03%
2021/09/29	22	18.38	23	18.60	18.60	-1	47,131	0.00%
2021/09/28	10	18.70	1	18.55	18.60	9	47,740	0.02%
2021/09/27	0	0.00	6	18.34	18.35	-6	48,343	-0.01%
2021/09/24	0	0.00	10	18.10	17.90	-10	50,002	-0.02%
2021/09/23	0	0.00	14	17.56	17.65	-14	50,895	-0.03%
2021/09/22	3	17.15	2	17.20	17.15	1	52,750	0.00%
2021/09/17	10	17.65	0	0.00	17.55	10	54,859	0.02%
2021/09/15	2	17.38	0	0.00	17.35	2	59,561	0.00%
2021/09/14	10	17.60	0	0.00	17.50	10	62,382	0.02%
2021/09/13	1	17.75	0	0.00	17.70	1	73,236	0.00%
2021/09/10	2	17.40	1	17.70	17.80	1	80,826	0.00%
2021/09/09	16	17.43	0	0.00	17.30	16	82,756	0.02%
2021/09/08	0	0.00	2	17.80	17.80	-2	83,818	0.00%
2021/09/06	6	17.72	4	17.74	17.70	2	87,128	0.00%
2021/09/03	1	18.40	7	18.29	18.20	-6	89,262	-0.01%
2021/09/02	0	0.00	1	18.65	18.45	-1	91,633	0.00%
2021/09/01	4	18.95	4	18.85	18.85	0	94,140	0.00%
2021/08/31	1	19.25	8	19.19	19.20	-7	98,050	-0.01%
2021/08/30	3	19.10	10.3	19.10	19.00	-7.3	102,615	-0.01%
2021/08/27	15	18.89	22	19.00	19.05	-7	113,704	-0.01%
2021/08/26	3	18.83	11	18.99	18.90	-8	114,921	-0.01%
2021/08/25	16	18.85	22	18.85	18.95	-6	116,884	-0.01%
2021/08/24	9	18.70	7	18.81	18.65	2	117,844	0.00%
2021/08/23	51	18.95	59	18.76	19.10	-8	118,241	-0.01%
2021/08/20	113	18.12	15	18.52	18.05	98	120,353	0.08%	大買/
2021/08/19	20	18.47	140	18.68	18.35	-120	123,086	-0.10%	大賣/鉅額交易
2021/08/18	20	17.85	7	17.98	18.50	13	122,758	0.01%
2021/08/17	29	18.27	25	18.39	18.35	4	122,033	0.00%
2021/08/16	4	18.23	9	18.24	18.20	-5	122,294	0.00%
2021/08/13	40	19.09	41	19.19	18.80	-1	122,098	0.00%
2021/08/12	12	18.77	12	19.03	18.75	0	121,341	0.00%
2021/08/11	8	18.64	3	18.92	18.45	5	121,801	0.00%
2021/08/10	43	19.36	13	19.48	19.40	30	121,967	0.02%
2021/08/09	0	0.00	38	19.99	20.00	-38	120,625	-0.03%
2021/08/06	9	18.21	11	18.32	18.20	-2	120,024	0.00%
2021/08/05	8	18.19	10	18.53	18.15	-2	122,038	0.00%
2021/08/04	5	18.19	4	18.20	18.20	1	123,277	0.00%
2021/08/03	14.2	18.16	2	18.50	18.15	12.2	125,381	0.01%
2021/08/02	13.1	18.42	46	18.26	18.50	-32.9	126,728	-0.03%
2021/07/30	117	18.37	0	0.00	18.25	117	128,275	0.09%	大買/鉅額交易
2021/07/29	24	18.77	13	18.76	18.95	11	129,505	0.01%
2021/07/28	15	18.48	210	18.62	18.50	-195	130,901	-0.15%	大賣/鉅額交易
2021/07/27	358	19.12	124	19.31	18.90	234	133,244	0.18%	大買/大賣/鉅額交易
2021/07/26	10	19.00	2	19.25	18.80	8	133,790	0.01%
2021/07/23	20	19.12	125	18.55	19.10	-105	134,889	-0.08%	大賣/鉅額交易
2021/07/22	110	18.01	57	18.20	18.00	53	137,925	0.04%	大買/
2021/07/21	21	18.35	111	19.08	18.10	-90	139,472	-0.06%	大賣/
2021/07/20	5	18.68	2	18.75	18.65	3	140,025	0.00%
2021/07/19	14	19.19	14	19.23	19.20	0	142,805	0.00%
2021/07/16	12.1	19.22	19	19.40	19.10	-6.9	149,363	0.00%
2021/07/15	27	19.39	30	19.05	19.55	-3	152,466	0.00%
2021/07/14	29	18.32	106	18.71	18.50	-77	152,523	-0.05%	大賣/
2021/07/13	47	18.97	19	19.66	18.70	28	153,671	0.02%
2021/07/12	30	19.85	5	19.89	19.70	25	152,816	0.02%
2021/07/09	25	20.29	28	20.31	20.10	-3	152,497	0.00%
2021/07/08	46	20.57	23	20.66	20.55	23	155,389	0.01%
2021/07/07	31	20.95	56	21.33	20.75	-25	159,656	-0.02%
2021/07/06	148	20.74	13	20.84	20.75	135	159,274	0.08%	大買/鉅額交易
2021/07/05	24	20.37	64	20.33	20.60	-40	159,608	-0.03%
2021/07/02	4	20.50	22	20.28	20.15	-18	159,522	-0.01%
2021/07/01	10.4	20.43	30	20.59	20.35	-19.6	158,807	-0.01%
2021/06/30	6	20.34	207	20.21	20.15	-201	157,185	-0.13%	大賣/鉅額交易
2021/06/29	32	20.13	12	20.15	20.05	20	156,660	0.01%
2021/06/28	51	20.89	31	21.06	20.85	20	155,261	0.01%
2021/06/25	36	21.65	256	20.92	21.55	-220	154,111	-0.14%	大賣/鉅額交易
2021/06/24	143	21.32	86	21.22	20.95	57	152,547	0.04%	大買/
2021/06/23	66.5	20.80	82.1	20.94	20.95	-15.6	150,628	-0.01%
2021/06/22	639.1	23.06	104	22.77	21.15	535.1	148,126	0.36%	大買/大賣/鉅額交易
2021/06/21	74.5	21.42	147	21.44	22.10	-72.5	137,962	-0.05%	大賣/
2021/06/18	41	20.50	42	20.38	20.10	-1	131,151	0.00%
2021/06/17	17.7	19.81	7	19.47	20.30	10.7	131,122	0.01%
2021/06/16	17.5	20.10	11	19.96	19.65	6.5	130,451	0.00%
2021/06/15	16	20.13	4	20.06	20.10	12	129,022	0.01%
2021/06/11	23	20.31	35	20.95	20.20	-12	128,197	-0.01%
2021/06/10	72	20.44	23	20.24	20.70	49	127,350	0.04%
2021/06/09	21	20.85	15	20.89	20.35	6	125,152	0.00%
2021/06/08	26	21.21	413	20.94	21.45	-387	123,106	-0.31%	大賣/鉅額交易
2021/06/07	71	21.04	38	21.06	20.35	33	119,378	0.03%
2021/06/04	493	21.77	78	21.76	21.50	415	114,946	0.36%	大買/鉅額交易
2021/06/03	0	0.00	19	20.04	20.05	-19	105,016	-0.02%
2021/06/02	37	18.17	29	18.00	18.25	8	104,032	0.01%
2021/06/01	17	17.35	16	17.74	18.00	1	102,455	0.00%
2021/05/31	5	17.25	13	17.33	17.00	-8	101,943	-0.01%
2021/05/28	46	17.81	77	17.73	17.40	-31	102,212	-0.03%
2021/05/27	59	17.00	39.3	16.67	17.15	19.7	101,426	0.02%
2021/05/26	11	15.19	15	15.52	15.60	-4	103,132	0.00%
2021/05/25	26	15.23	5	15.46	15.20	21	106,981	0.02%
2021/05/24	5	15.25	5	15.34	15.25	0	108,044	0.00%
2021/05/21	8	15.11	6	15.18	15.20	2	110,583	0.00%
2021/05/20	9	15.06	12	14.97	14.85	-3	111,913	0.00%
2021/05/19	18	14.99	11	15.00	15.30	7	111,530	0.01%
2021/05/18	8	13.97	5	14.21	14.45	3	110,577	0.00%
2021/05/17	5	13.46	16	13.28	13.15	-11	109,777	-0.01%
2021/05/14	19	14.64	1	15.00	14.60	18	108,975	0.02%
2021/05/13	23.2	14.55	12	14.47	14.70	11.2	107,947	0.01%
2021/05/12	9	15.88	11	15.52	15.25	-2	105,731	0.00%
2021/05/11	34	16.72	30	17.26	16.90	4	104,281	0.00%
2021/05/10	23	17.03	11	17.28	17.50	12	102,378	0.01%
2021/05/07	11	16.03	15	16.32	16.65	-4	101,205	0.00%
2021/05/06	8.1	16.50	9	16.96	16.45	-1	100,146	0.00%
2021/05/05	11.1	16.77	14	16.75	16.80	-2.9	99,234	0.00%
2021/05/04	33.1	17.96	39	18.26	17.15	-5.9	97,487	-0.01%
2021/05/03	7	18.22	67.9	18.03	17.95	-60.9	94,528	-0.06%
2021/04/29	26	18.99	5	19.02	18.90	21	93,081	0.02%
2021/04/28	54	19.56	129	19.53	19.45	-75	91,449	-0.08%	大賣/
2021/04/27	18	19.33	121	19.39	19.30	-103	87,792	-0.12%	大賣/鉅額交易
2021/04/26	35	18.83	179	18.78	18.90	-144	85,824	-0.17%	大賣/鉅額交易
2021/04/23	286	19.87	119.1	19.01	18.70	166.9	84,547	0.20%	大買/大賣/鉅額交易
2021/04/22	193.1	20.41	65	19.68	19.30	128.1	81,802	0.16%	大買/鉅額交易
2021/04/21	39	18.69	123	18.60	19.05	-84	74,928	-0.11%	大賣/
2021/04/20	7	17.74	9.2	17.77	17.80	-2.2	71,346	0.00%
2021/04/19	117	18.10	25	17.86	18.05	92	70,459	0.13%	大買/
2021/04/16	13	17.02	263	17.10	17.15	-250	67,941	-0.37%	大賣/鉅額交易
2021/04/15	15.1	17.18	101	17.30	17.05	-86	66,944	-0.13%	大賣/
2021/04/14	479.2	17.69	637	17.03	17.00	-157.8	66,245	-0.24%	大買/大賣/鉅額交易
2021/04/13	607	17.09	45	17.13	17.45	562	62,734	0.90%	大買/鉅額交易
2021/04/12	11	15.95	25	16.08	16.20	-14	57,680	-0.02%
2021/04/09	5	16.06	31	16.08	15.80	-26	57,093	-0.05%
2021/04/08	9	15.83	13.1	15.85	15.95	-4.1	56,070	-0.01%
2021/04/07	10	15.65	7	15.62	15.65	3	55,658	0.01%
2021/04/06	14.1	15.61	7	15.60	15.60	7.1	56,202	0.01%
2021/04/01	21	15.76	101	15.85	15.75	-80	56,549	-0.14%	大賣/
2021/03/31	108.1	15.65	13	15.52	15.70	95.1	56,273	0.17%	大買/
2021/03/30	2.2	15.59	0	0.00	15.50	2.2	56,115	0.00%
2021/03/29	21.8	15.95	6	16.04	15.90	15.8	56,481	0.03%
2021/03/26	1	15.50	6	15.60	15.80	-5	57,154	-0.01%
2021/03/25	0	0.00	5	15.15	15.35	-5	58,113	-0.01%
2021/03/24	9.1	15.32	0	0.00	15.30	9.1	58,920	0.02%
2021/03/23	13.1	15.72	26	15.69	15.60	-12.9	58,569	-0.02%
2021/03/22	28.1	16.18	45.8	16.21	16.20	-17.7	58,611	-0.03%
2021/03/19	5.1	15.75	19	15.77	16.00	-13.9	59,825	-0.02%
2021/03/18	5.1	15.76	12	15.72	15.70	-6.9	59,692	-0.01%
2021/03/17	34.1	15.83	1	15.95	15.80	33.1	59,603	0.06%
2021/03/16	3.1	15.95	25	15.81	15.80	-21.9	59,039	-0.04%
2021/03/15	3.1	15.48	3	15.53	15.45	0.1	57,676	0.00%
2021/03/12	22.1	15.32	8	15.50	15.45	14.1	57,626	0.02%
2021/03/11	0	0.00	1	15.15	15.30	-1	57,376	0.00%
2021/03/10	15	14.98	0	0.00	14.95	15	57,385	0.03%
2021/03/09	47	15.15	13	15.18	15.35	34	57,915	0.06%
2021/03/08	4	14.70	5	14.80	14.65	-1	57,848	0.00%
2021/03/05	8	14.76	5	14.95	14.80	3	57,840	0.01%
2021/03/04	2	15.20	11	15.20	15.10	-9	61,618	-0.01%
2021/03/03	19	14.96	1	14.70	15.20	18	61,623	0.03%
2021/03/02	21	15.98	28	15.85	15.15	-7	61,033	-0.01%
2021/02/26	60.5	15.84	23.4	15.97	15.80	37.1	60,306	0.06%
2021/02/25	50	15.65	51	15.38	15.85	-1	55,988	0.00%
2021/02/24	14	14.73	36	14.72	14.55	-22	52,065	-0.04%
2021/02/23	34	14.89	13	14.98	14.80	21	50,809	0.04%
2021/02/22	12.1	14.17	25	14.23	14.35	-12.9	48,231	-0.03%
2021/02/19	0	0.00	2	13.35	13.40	-2	47,586	0.00%
2021/02/18	5	13.40	151.5	13.25	13.30	-146.5	47,991	-0.31%	大賣/鉅額交易
2021/02/17	4	13.13	14	13.15	13.15	-10	47,859	-0.02%
2021/02/05	10	13.00	2	13.10	12.95	8	47,450	0.02%
2021/02/01	4	12.65	6	12.55	12.80	-2	50,233	0.00%
2021/01/29	11	13.10	27	12.70	12.55	-16	49,937	-0.03%
2021/01/28	6	12.91	38	12.97	12.90	-32	49,578	-0.06%
2021/01/27	7	12.54	5	12.69	12.50	2	48,920	0.00%
2021/01/26	1	12.25	1	12.25	12.15	0	48,187	0.00%
2021/01/21	2	12.15	0	0.00	12.05	2	48,001	0.00%
2021/01/20	0	0.00	21	12.00	12.10	-21	48,045	-0.04%
2021/01/18	5.1	12.45	4	12.00	12.50	1.1	47,855	0.00%
2021/01/15	32	12.35	12	12.32	12.20	20	47,671	0.04%
2021/01/14	3	12.52	0	0.00	12.60	3	47,222	0.01%
2021/01/13	3	12.67	0	0.00	12.60	3	47,039	0.01%
2021/01/12	51	12.55	0	0.00	12.55	51	46,947	0.11%
2021/01/11	3	12.77	0	0.00	12.75	3	46,637	0.01%
2021/01/08	5	12.81	8	12.88	12.90	-3	46,466	-0.01%
2021/01/07	2	12.80	52	12.80	12.70	-50	46,276	-0.11%
2021/01/06	54	12.98	10	13.00	12.95	44	46,001	0.10%
2021/01/05	0	0.00	1	12.95	12.95	-1	45,806	0.00%
2021/01/04	60	12.94	5	12.95	13.05	55	45,562	0.12%
2020/12/31	50	13.15	0	0.00	13.15	50	44,825	0.11%
2020/12/29	32	13.65	32	13.43	13.65	0	44,069	0.00%
2020/12/28	1	13.30	1	13.40	13.25	0	43,333	0.00%
2020/12/25	5	13.10	20	13.10	13.10	-15	42,666	-0.04%
2020/12/24	5.9	13.11	60	13.22	13.15	-54.1	42,330	-0.13%
2020/12/23	58	12.60	25	12.58	13.05	33	41,916	0.08%
2020/12/22	23	13.52	20	13.81	13.15	3	40,480	0.01%
2020/12/21	81	14.11	21	14.08	14.10	60	38,980	0.15%
2020/12/18	10	13.97	15	13.79	13.90	-5	37,616	-0.01%
2020/12/17	19	13.85	0	0.00	13.85	19	36,486	0.05%
2020/12/16	7	13.89	30	13.88	13.85	-23	36,077	-0.06%
2020/12/15	9	14.12	40	14.17	13.70	-31	35,193	-0.09%
2020/12/14	18	13.37	0	0.00	13.40	18	31,911	0.06%
2020/12/11	10	13.28	1	13.30	13.15	9	31,245	0.03%
2020/12/10	5	13.43	0	0.00	13.45	5	30,798	0.02%
2020/12/09	1	13.45	10	13.35	13.40	-9	30,630	-0.03%
2020/12/08	1	13.20	8	13.45	13.30	-7	30,470	-0.02%
2020/12/04	48	13.41	2	13.30	13.30	46	29,885	0.15%
2020/12/03	18	13.54	13.6	13.50	13.50	4.4	29,943	0.01%
2020/12/02	18	13.42	7	13.46	13.30	11	29,508	0.04%
2020/12/01	26	12.90	6	12.85	12.95	20	28,418	0.07%
2020/11/30	102	12.65	0	0.00	12.65	102	28,079	0.36%	大買/鉅額交易
2020/11/27	5	12.85	25	12.91	12.90	-20	23,704	-0.08%
2020/11/26	2	13.43	108	13.34	13.25	-106	22,868	-0.46%	大賣/鉅額交易
2020/11/25	16	13.22	20	13.27	13.25	-4	22,762	-0.02%
2020/11/24	5	12.95	6	12.74	12.70	-1	21,069	0.00%
2020/11/23	9	12.55	2	12.55	12.60	7	20,561	0.03%
2020/11/20	1	12.55	17	12.55	12.60	-16	20,404	-0.08%
2020/11/19	19	12.54	20.6	12.65	12.60	-1.6	20,610	-0.01%
2020/11/18	27	12.42	22	12.42	12.40	5	20,009	0.02%
2020/11/17	4	12.03	1.1	12.05	12.10	2.9	18,892	0.02%
2020/11/16	1	11.90	0	0.00	11.75	1	18,370	0.01%
2020/11/13	2	11.85	2	11.95	11.85	0	18,236	0.00%
2020/11/12	5	11.87	2	11.95	11.90	3	18,149	0.02%
2020/11/11	25	11.71	22	11.83	12.10	3	17,963	0.02%
2020/11/10	0	0.00	14	12.15	12.15	-14	15,759	-0.09%
2020/11/03	2.1	10.95	2	10.90	10.95	0.1	15,537	0.00%
2020/11/02	0	0.00	10	10.75	10.80	-10	15,653	-0.06%
2020/10/30	0.1	10.90	0	0.00	10.80	0.1	15,709	0.00%
2020/10/29	5	10.90	0	0.00	10.85	5	15,713	0.03%
2020/10/28	1	11.10	0.1	11.05	11.00	1	15,790	0.01%
2020/10/27	0	0.00	1	11.10	11.05	-1	15,691	-0.01%
2020/10/23	0	0.00	20	10.80	10.90	-20	15,428	-0.13%
2020/10/21	1	10.70	0	0.00	10.65	1	15,566	0.01%
2020/10/15	6	10.65	0	0.00	10.65	6	15,513	0.04%
2020/10/14	2	10.65	0	0.00	10.70	2	15,513	0.01%
2020/10/12	1	10.65	2	10.75	10.75	-1	15,549	-0.01%
2020/10/08	0	0.00	5	10.70	10.75	-5	15,586	-0.03%
2020/10/07	2	10.80	0	0.00	10.75	2	15,646	0.01%
2020/10/06	5	10.90	31	10.85	10.85	-26	15,708	-0.17%
2020/10/05	0	0.00	9	10.85	10.75	-9	15,813	-0.06%
2020/09/29	2	10.75	0	0.00	10.75	2	16,143	0.01%
2020/09/28	4	10.88	4	10.88	10.95	0	16,559	0.00%
2020/09/25	23	10.70	4	10.80	10.75	19	16,601	0.11%
2020/09/23	10	10.99	0	0.00	10.90	10	16,374	0.06%
2020/09/22	1.1	11.00	0	0.00	10.95	1.1	16,360	0.01%
2020/09/21	23	11.29	1	11.15	11.20	22	16,260	0.14%
2020/09/17	2	11.35	2	11.45	11.40	0	16,379	0.00%
2020/09/16	20	11.30	0	0.00	11.30	20	16,435	0.12%
2020/09/15	3	11.45	1	11.40	11.40	2	16,484	0.01%
2020/09/14	9	11.34	10	11.33	11.35	-1	16,565	-0.01%
2020/09/11	7	11.42	0	0.00	11.45	7	16,497	0.04%
2020/09/10	0.1	11.60	10	11.55	11.55	-9.9	16,514	-0.06%
2020/09/09	2	11.70	2	11.70	11.80	0	16,476	0.00%
2020/09/08	5	11.90	20	12.00	11.85	-15	16,573	-0.09%
2020/09/07	5	11.57	56	11.61	11.65	-51	16,268	-0.31%
2020/09/04	0	0.00	7	11.50	11.50	-7	16,082	-0.04%
2020/09/03	1	11.50	100	11.38	11.40	-99	16,125	-0.61%
2020/09/01	57	11.63	51	11.40	11.50	6	16,581	0.04%
2020/08/31	70	11.52	6	11.70	11.50	64	17,715	0.36%
2020/08/28	1	11.40	21	11.36	11.45	-20	17,340	-0.12%
2020/08/27	20	11.25	0	0.00	11.30	20	17,286	0.12%
2020/08/26	1	11.40	4	11.44	11.50	-3	17,307	-0.02%
2020/08/25	0	0.00	31	11.50	11.40	-31	17,306	-0.18%
2020/08/24	0	0.00	1	11.05	11.10	-1	17,370	-0.01%
2020/08/21	1	11.20	0	0.00	11.15	1	17,617	0.01%
2020/08/20	1	11.20	0	0.00	10.85	1	18,014	0.01%
2020/08/18	2	11.45	0	0.00	11.30	2	17,915	0.01%
2020/08/14	40	11.10	10	11.20	11.20	30	17,749	0.17%
2020/08/11	1	11.00	1	10.95	10.95	0	18,343	0.00%
2020/08/10	0	0.00	3	11.10	11.10	-3	18,415	-0.02%
2020/08/07	2	10.68	20	10.85	10.70	-18	18,207	-0.10%
2020/08/06	0	0.00	4	10.64	10.60	-4	17,949	-0.02%
2020/08/05	3	10.45	0	0.00	10.45	3	18,017	0.02%
2020/08/04	13	10.45	0	0.00	10.45	13	18,283	0.07%
2020/08/03	27	10.61	0	0.00	10.45	27	18,439	0.15%
2020/07/31	1	10.65	1	10.90	10.85	0	18,351	0.00%
2020/07/30	0	0.00	10	10.60	10.65	-10	18,546	-0.05%
2020/07/29	0	0.00	21	10.69	10.60	-21	18,803	-0.11%
2020/07/28	51	10.45	1	10.40	10.30	50	19,144	0.26%
2020/07/27	1	10.75	20	10.75	10.70	-19	19,766	-0.10%
2020/07/24	0	0.00	1	11.05	11.00	-1	20,897	0.00%
2020/07/23	0	0.00	11	11.10	11.10	-11	21,578	-0.05%
2020/07/22	2	11.18	0	0.00	11.15	2	21,726	0.01%
2020/07/21	10	11.25	10	11.20	11.20	0	21,829	0.00%
2020/07/20	1	11.15	0	0.00	11.25	1	21,901	0.00%
2020/07/17	0	0.00	1	11.20	11.20	-1	22,090	0.00%
2020/07/16	10	11.25	1	11.25	11.25	9	22,314	0.04%
2020/07/15	1	11.10	6	11.25	11.10	-5	22,392	-0.02%
2020/07/13	6	11.17	0	0.00	11.20	6	22,870	0.03%
2020/07/10	4	11.20	33	11.31	11.20	-29	23,234	-0.12%
2020/07/09	17.1	11.31	0	0.00	11.25	17.1	23,327	0.07%
2020/07/08	0	0.00	1	11.55	11.55	-1	23,283	0.00%
2020/07/07	10.1	11.45	18	11.56	11.70	-7.9	23,275	-0.03%
2020/07/06	2	11.25	75	11.26	11.30	-73	23,849	-0.31%
2020/07/03	0	0.00	1	11.25	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	5	11.25	0	0.00	11.30	5	24,565	0.02%
2020/06/30	0	0.00	3	11.28	11.20	-3	24,631	-0.01%
2020/06/29	5	11.17	0	0.00	11.15	5	24,826	0.02%
2020/06/24	0	0.00	51	11.35	11.40	-51	24,994	-0.20%
2020/06/23	1	11.20	0	0.00	11.25	1	25,309	0.00%
2020/06/22	2	11.25	51	11.30	11.25	-49	25,571	-0.19%
2020/06/19	1	11.30	0	0.00	11.30	1	26,292	0.00%
2020/06/18	2	11.35	0	0.00	11.35	2	26,768	0.01%
2020/06/17	0	0.00	1	11.50	11.50	-1	27,015	0.00%
2020/06/16	0	0.00	7	11.48	11.55	-7	27,465	-0.03%
2020/06/15	9	11.30	0	0.00	11.25	9	27,906	0.03%
2020/06/12	3	11.47	10	11.35	11.50	-7	28,417	-0.02%
2020/06/11	6	11.89	23	11.88	11.80	-17	28,616	-0.06%
2020/06/10	2	12.10	10	12.10	12.20	-8	28,418	-0.03%
2020/06/08	7	12.21	14	12.32	12.30	-7	28,746	-0.02%
2020/06/05	92	12.15	25	12.08	12.10	67	28,330	0.24%
2020/06/04	20	11.40	10	11.50	11.40	10	27,321	0.04%
2020/06/03	0	0.00	1	11.30	11.25	-1	27,186	0.00%
2020/06/02	1	11.10	0	0.00	11.15	1	27,131	0.00%
2020/06/01	52	11.15	0	0.00	11.10	52	27,092	0.19%
2020/05/29	5	11.06	0	0.00	11.00	5	27,095	0.02%
2020/05/28	62	11.30	11	11.40	11.25	51	26,715	0.19%
2020/05/27	2	11.40	0	0.00	11.40	2	26,748	0.01%
2020/05/26	5	11.20	0	0.00	11.20	5	26,544	0.02%
2020/05/25	0	0.00	7	11.11	11.15	-7	26,456	-0.03%
2020/05/22	1	11.05	0	0.00	11.00	1	26,397	0.00%
2020/05/21	1	11.25	0	0.00	11.25	1	26,403	0.00%
2020/05/20	1	11.20	1	11.20	11.05	0	26,256	0.00%
2020/05/19	10	11.30	0	0.00	11.10	10	25,860	0.04%
2020/05/18	10	10.83	0.2	10.85	10.85	9.8	25,569	0.04%
2020/05/15	2	10.85	0	0.00	10.80	2	25,474	0.01%
2020/05/12	1	11.15	0	0.00	11.10	1	25,488	0.00%
2020/05/11	21	11.35	0	0.00	11.30	21	25,419	0.08%
2020/05/08	0	0.00	2	10.95	10.95	-2	25,115	-0.01%
2020/05/07	0	10.90	0	0.00	10.90	0	25,018	0.00%
2020/05/06	1	10.90	0	0.00	10.80	1	25,002	0.00%
2020/05/05	1	11.05	5	11.04	11.05	-4	24,974	-0.02%
2020/05/04	5	10.65	1	10.95	11.15	4	24,832	0.02%
2020/04/30	12	11.58	0.5	11.50	11.50	11.5	24,594	0.05%
2020/04/29	14	11.39	2	11.30	11.30	12	24,074	0.05%
2020/04/28	2	10.63	4	10.50	10.55	-2	22,937	-0.01%
2020/04/27	10	10.03	11	10.15	10.15	-1	22,923	0.00%
2020/04/24	101	9.95	0	0.00	9.90	101	22,700	0.44%	大買/鉅額交易
2020/04/22	14	9.83	3	10.01	10.00	11	22,471	0.05%
2020/04/21	1	10.15	0	0.00	10.00	1	22,493	0.00%
2020/04/20	23	10.22	6	10.23	10.20	17	22,493	0.08%
2020/04/16	22	10.38	0	0.00	10.40	22	22,086	0.10%
2020/04/15	32	10.55	2	10.60	10.65	30	21,916	0.14%
2020/04/13	2	10.20	0	0.00	10.15	2	21,246	0.01%
2020/04/10	22	10.15	25	10.12	10.25	-3	21,104	-0.01%
2020/04/09	0	0.00	14	10.29	10.35	-14	20,725	-0.07%
2020/04/08	0	0.00	2	9.26	9.52	-2	19,722	-0.01%
2020/04/07	0	0.00	2	9.16	9.07	-2	19,246	-0.01%
2020/04/06	11	8.84	1	8.96	9.02	10	19,005	0.05%
2020/03/30	2	9.03	0	0.00	9.00	2	18,261	0.01%
2020/03/27	2	9.28	0	0.00	9.10	2	17,921	0.01%
2020/03/25	0	0.00	16	9.40	9.26	-16	17,413	-0.09%
2020/03/23	40	8.15	0	0.00	8.10	40	16,114	0.25%
2020/03/20	20	8.08	22	7.91	7.91	-2	15,830	-0.01%
2020/03/19	20	7.75	14	7.95	7.70	6	15,104	0.04%
2020/03/18	3	8.94	0	0.00	8.55	3	14,442	0.02%
2020/03/17	44	9.69	5	9.60	9.45	39	13,649	0.29%
2020/03/16	2	10.50	5	10.15	10.05	-3	13,257	-0.02%
2020/03/13	2	10.35	52.2	10.25	10.75	-50.2	12,898	-0.39%
2020/03/12	3	11.48	3	11.25	11.30	0	12,383	0.00%
2020/03/11	6	11.83	0	0.00	11.70	6	11,970	0.05%
2020/03/10	0	0.00	156	11.64	11.70	-156	11,748	-1.33%	大賣/鉅額交易
2020/03/09	52	11.60	20	11.60	11.50	32	11,531	0.28%
2020/03/06	1	11.80	0	0.00	11.75	1	11,267	0.01%
2020/03/05	11	12.05	50	11.95	12.05	-39	11,012	-0.35%
2020/03/03	10	11.60	0	0.00	11.60	10	10,595	0.09%
2020/03/02	11	11.60	0	0.00	11.60	11	10,441	0.11%
2020/02/27	80	11.99	0	0.00	12.05	80	10,389	0.77%
2020/02/25	0	0.00	7	12.00	12.10	-7	10,016	-0.07%
2020/02/13	0	0.00	22	12.78	12.70	-22	9,379	-0.23%
2020/02/07	2	12.30	0	0.00	12.25	2	8,901	0.02%
2020/02/06	0	0.00	1	12.45	12.50	-1	8,858	-0.01%
2020/02/05	1	12.10	0	0.00	12.20	1	8,620	0.01%
2020/02/04	0	0.00	20	12.00	12.10	-20	8,492	-0.24%
2020/02/03	0	0.00	4	11.78	11.85	-4	8,284	-0.05%
2020/01/31	25	12.28	1	12.25	12.20	24	7,924	0.30%
2020/01/30	5	12.48	2	12.45	12.25	3	7,677	0.04%
2020/01/17	0	0.00	5	13.60	13.60	-5	6,950	-0.07%
2020/01/16	0	0.00	3	13.58	13.60	-3	6,987	-0.04%
2020/01/15	5	13.47	0	0.00	13.50	5	7,037	0.07%
2020/01/14	24	13.55	1	13.55	13.60	23	6,817	0.34%
2020/01/13	2	13.65	0	0.00	13.70	2	6,622	0.03%
2020/01/10	0	0.00	50	13.85	13.85	-50	6,564	-0.76%
2020/01/09	0	0.00	10	13.80	13.80	-10	6,564	-0.15%
2019/12/23	0	0.00	2	13.85	13.85	-2	6,832	-0.03%
2019/12/20	9	13.73	0	0.00	13.70	9	6,798	0.13%
2019/12/18	50	13.80	0	0.00	13.85	50	6,426	0.78%
2019/12/17	10	13.80	0	0.00	13.85	10	6,380	0.16%
2019/11/29	0	0.00	2	14.00	14.00	-2	7,698	-0.03%
2019/11/28	1	14.05	1	14.00	14.05	0	7,776	0.00%
2019/11/27	0	0.00	1	14.05	14.05	-1	7,926	-0.01%
2019/11/26	1	13.80	0	0.00	13.80	1	8,023	0.01%
2019/11/15	0	0.00	100	14.35	14.35	-100	7,951	-1.26%
2019/11/14	0	0.00	30	14.30	14.35	-30	8,075	-0.37%
2019/11/13	0	0.00	0.4	14.35	14.35	-0.4	8,296	-0.01%
2019/11/06	1	14.25	1	14.30	14.25	0	8,803	0.00%
2019/11/05	1	14.25	1	14.30	14.30	0	8,921	0.00%
2019/10/31	0	0.00	0	14.25	14.25	0	9,418	0.00%
2019/10/29	0	0.00	2	14.30	14.30	-2	9,673	-0.02%
2019/10/28	3	14.20	1	14.25	14.25	2	9,682	0.02%
2019/10/24	1	14.25	2	14.33	14.35	-1	9,850	-0.01%
2019/10/23	2	14.20	1	14.30	14.25	1	9,949	0.01%
2019/10/22	1	14.20	0.3	14.20	14.30	0.7	9,932	0.01%
2019/10/18	0	0.00	4	14.10	14.20	-4	10,078	-0.04%
2019/10/16	0	0.00	3.1	14.05	14.10	-3.1	10,112	-0.03%
2019/10/09	10	13.85	0	0.00	13.75	10	10,033	0.10%
2019/10/08	10	13.80	0	13.90	13.90	10	10,027	0.10%
2019/10/07	10	13.78	2	13.75	13.85	8	10,174	0.08%
2019/10/03	1	13.70	0	0.00	13.75	1	10,475	0.01%
2019/09/19	0	0.00	34	13.79	13.75	-34	12,262	-0.28%
2019/09/12	0	0.00	20	13.85	13.80	-20	14,334	-0.14%
2019/09/11	0	0.00	30	13.80	13.80	-30	14,361	-0.21%
2019/09/10	0	0.00	10	13.65	13.65	-10	14,328	-0.07%
2019/09/09	5	13.60	1	13.75	13.60	4	14,343	0.03%
2019/09/06	0	0.00	20	13.75	13.75	-20	14,317	-0.14%
2019/09/05	1	13.55	16	13.75	13.75	-15	14,204	-0.11%
2019/09/04	1	14.10	22	14.10	14.25	-21	13,617	-0.15%
2019/09/03	6	14.15	30	14.20	14.10	-24	13,267	-0.18%
2019/09/02	11	14.15	0	0.00	14.15	11	13,201	0.08%
2019/08/29	14	14.04	10	14.05	14.05	4	13,188	0.03%
2019/08/28	10	13.95	0	0.00	14.00	10	13,222	0.08%
2019/08/27	15	13.90	0	0.00	13.80	15	13,294	0.11%
2019/08/26	31	13.90	2	13.85	13.85	29	13,141	0.22%
2019/08/23	20	14.05	0	0.00	14.10	20	13,096	0.15%
2019/08/22	35	14.10	0	0.00	14.10	35	13,120	0.27%
2019/08/20	10	14.00	5	14.10	14.05	5	13,177	0.04%
2019/08/19	28	14.04	4	14.06	14.00	24	13,246	0.18%
2019/08/16	10	13.90	0	0.00	14.20	10	13,133	0.08%
2019/08/13	1	13.90	0	0.00	13.85	1	13,037	0.01%
2019/08/12	15	14.15	20	13.94	14.15	-5	12,929	-0.04%
2019/08/08	20	13.80	0	0.00	13.70	20	12,716	0.16%
2019/08/07	1	13.80	0	0.00	13.80	1	12,579	0.01%
2019/08/06	6	13.83	0	0.00	13.85	6	12,548	0.05%
2019/08/05	1	14.00	0	0.00	14.00	1	12,371	0.01%
2019/08/02	57	14.10	0	0.00	14.10	57	12,297	0.46%
2019/08/01	0	0.00	20	14.45	14.40	-20	12,213	-0.16%
2019/07/31	1	14.70	5	14.65	14.60	-4	12,051	-0.03%
2019/07/25	50	14.65	0	0.00	14.60	50	12,022	0.42%
2019/07/23	5	14.70	0	0.00	14.70	5	11,890	0.04%
2019/07/18	4	14.80	0	0.00	14.80	4	11,535	0.03%
2019/07/16	10	14.90	1	14.90	14.85	9	11,534	0.08%
2019/07/15	2	14.95	0	0.00	14.90	2	11,415	0.02%
2019/07/11	0	0.00	1	15.00	15.00	-1	11,623	-0.01%
2019/07/10	1	14.85	0	0.00	14.95	1	11,648	0.01%
2019/07/09	0	0.00	4.8	14.94	14.95	-4.8	11,816	-0.04%
2019/07/08	16	14.95	20	15.00	14.90	-4	12,107	-0.03%
2019/07/04	8	14.85	5	14.85	14.90	3	11,930	0.03%
2019/07/03	23	14.85	0	0.00	14.95	23	11,763	0.20%
2019/07/02	4	14.90	0	0.00	14.95	4	11,710	0.03%
2019/07/01	51	14.90	0	0.00	14.90	51	11,784	0.43%
2019/06/26	52	15.05	0	0.00	15.05	52	11,222	0.46%
2019/06/25	14	15.02	1	15.05	15.05	13	11,209	0.12%
2019/06/24	19	14.84	11	14.85	14.85	8	10,705	0.07%
2019/06/21	2.2	15.05	0	0.00	15.00	2.2	10,147	0.02%
2019/06/19	0	0.00	1	15.30	15.35	-1	9,322	-0.01%
2019/06/17	1	15.05	0	0.00	15.00	1	9,443	0.01%
2019/05/02	0	0.00	5	15.30	15.30	-5	11,984	-0.04%
2019/04/18	5	15.40	0	0.00	15.35	5	12,863	0.04%
2019/04/12	0	0.00	11	15.65	15.65	-11	12,112	-0.09%
2019/04/08	0	0.00	1.1	15.44	15.45	-1.1	11,830	-0.01%
2019/02/27	0	0.00	12	15.45	15.45	-12	15,633	-0.08%
2019/02/22	0	0.00	2	15.00	15.05	-2	14,782	-0.01%
2019/02/20	9	14.90	0	0.00	15.00	9	14,744	0.06%
2019/02/19	5	14.95	0	0.00	14.95	5	14,643	0.03%
2019/02/15	3	14.85	0	0.00	14.90	3	14,807	0.02%
2019/02/14	6	14.90	0	0.00	14.80	6	14,734	0.04%
2019/01/30	0	0.00	2	14.90	14.90	-2	14,115	-0.01%
2019/01/29	2	14.75	14	14.88	15.00	-12	13,868	-0.09%
2019/01/24	0	0.00	3	14.80	14.80	-3	12,589	-0.02%
2019/01/23	3	14.65	2	14.70	14.65	1	12,543	0.01%
2018/12/27	0	0.00	10	15.95	15.95	-10	11,164	-0.09%
2018/12/24	2	16.15	0	0.00	16.15	2	11,157	0.02%
2018/12/22	2	16.05	4	15.95	16.05	-2	10,965	-0.02%
2018/12/20	2	15.90	0	0.00	16.00	2	10,561	0.02%
2018/12/19	0	0.00	4	16.05	16.00	-4	10,409	-0.04%
2018/12/18	4	15.90	0	0.00	15.65	4	9,977	0.04%
2018/12/17	0	0.00	2	16.00	15.85	-2	9,825	-0.02%
2018/12/14	2	15.55	0	0.00	15.50	2	9,436	0.02%
2018/12/13	3	15.50	0	0.00	15.65	3	9,361	0.03%
2018/11/30	0	0.00	3	16.10	16.10	-3	8,769	-0.03%
2018/11/21	0	0.00	4	14.80	14.85	-4	6,184	-0.06%
2018/11/20	4	14.60	0	0.00	14.65	4	6,109	0.07%
2018/10/24	0	0.00	1	14.15	13.95	-1	6,182	-0.02%
2018/10/19	0	0.00	10	13.90	13.75	-10	6,043	-0.17%
2018/10/17	0	0.00	0.5	13.85	13.75	-0.5	6,001	-0.01%
2018/10/16	5	13.81	0	0.00	13.85	5	5,962	0.08%
2018/10/12	0	0.00	4	13.80	14.05	-4	5,947	-0.07%
2018/10/11	11	14.05	0	0.00	13.70	11	5,941	0.19%
2018/09/25	0	0.00	1	14.80	14.75	-1	5,391	-0.02%
2018/09/21	0	0.00	2	14.78	14.80	-2	5,366	-0.04%
2018/09/18	0	0.00	3	14.62	14.70	-3	5,382	-0.06%
2018/09/17	1	14.55	0	0.00	14.55	1	5,391	0.02%
2018/09/14	1	14.55	1	14.65	14.65	0	5,376	0.00%
2018/09/11	0	0.00	10	14.50	14.60	-10	5,357	-0.19%
2018/09/10	10	15.25	0	0.00	15.10	10	5,272	0.19%
2018/08/31	0	0.00	1	15.60	15.60	-1	4,726	-0.02%
2018/08/24	6	15.52	0	0.00	15.30	6	4,655	0.13%
2018/08/22	2	15.60	2	15.55	15.50	0	4,560	0.00%
2018/08/21	1	14.90	1	15.00	14.90	0	4,250	0.00%
2018/08/14	0	0.00	2	15.10	15.10	-2	4,106	-0.05%
2018/08/10	1	14.80	0	0.00	14.75	1	4,041	0.02%
2018/08/09	1	14.90	0	0.00	14.85	1	4,023	0.02%
2018/08/08	1	14.90	1	15.00	14.95	0	4,050	0.00%
2018/08/03	0	0.00	1	15.05	15.10	-1	4,049	-0.02%
2018/08/02	1	14.90	0	0.00	14.90	1	4,085	0.02%
2018/07/30	1	14.90	1	15.00	15.00	0	4,095	0.00%
2018/07/26	0	0.00	2	14.95	15.05	-2	4,168	-0.05%
2018/07/25	1	14.80	0	0.00	14.80	1	4,267	0.02%
2018/07/24	1	14.90	1	15.00	15.00	0	4,533	0.00%
2018/07/23	1	14.90	0	0.00	14.95	1	4,619	0.02%
2018/07/20	1	14.90	1	15.00	15.10	0	4,681	0.00%
2018/07/19	0	0.00	1	15.00	15.00	-1	4,705	-0.02%
2018/07/17	1	14.90	5	14.95	14.90	-4	4,664	-0.09%
2018/07/13	0	0.00	5	14.86	15.05	-5	4,744	-0.11%
2018/07/12	1	14.70	1	14.80	14.75	0	4,787	0.00%
2018/07/10	0	0.00	3	14.70	14.75	-3	4,953	-0.06%
2018/07/09	1	14.60	2	14.70	14.65	-1	5,099	-0.02%
2018/07/06	1	14.60	0	0.00	14.60	1	5,164	0.02%
2018/07/05	1	14.70	0	0.00	14.65	1	5,200	0.02%
2018/07/04	0	0.00	1	14.80	14.70	-1	5,301	-0.02%
2018/07/03	1	14.60	1	14.70	14.70	0	5,373	0.00%
2018/07/02	2	14.70	1	14.80	14.70	1	5,401	0.02%
2018/06/29	0	0.00	2	14.75	14.75	-2	5,403	-0.04%
2018/06/26	1	14.90	0	0.00	14.85	1	5,296	0.02%
2018/06/25	2	15.00	2	15.10	15.00	0	5,260	0.00%
2018/06/22	2	15.05	0	0.00	15.00	2	5,290	0.04%
2018/06/21	1	15.20	2	15.25	15.25	-1	5,277	-0.02%
2018/06/20	1	15.00	1	15.10	15.10	0	5,307	0.00%
2018/06/19	8	15.08	2	15.15	15.10	6	5,296	0.11%
2018/06/15	1	15.00	2	15.15	15.10	-1	5,348	-0.02%
2018/06/14	2	15.08	2	15.20	15.05	0	5,327	0.00%
2018/06/13	1	15.10	1	15.20	15.20	0	5,329	0.00%
2018/06/12	1	15.10	0	0.00	15.15	1	5,389	0.02%
2018/06/07	2	15.25	2	15.25	15.30	0	5,382	0.00%
2018/06/06	1	15.05	1	15.20	15.15	0	5,323	0.00%
2018/06/05	1.1	15.00	2	15.10	15.05	-0.9	5,296	-0.02%
2018/06/01	0.9	15.05	1	15.10	15.15	-0.1	5,269	0.00%
2018/05/28	1	15.00	1	15.10	15.00	0	5,287	0.00%
2018/05/25	1	15.00	1	15.10	14.95	0	5,332	0.00%
2018/05/24	1	15.00	1	15.15	15.00	0	5,327	0.00%
2018/05/23	1	15.00	1	15.15	15.05	0	5,370	0.00%
2018/05/22	2	15.15	2	15.25	15.05	0	5,416	0.00%
2018/05/21	1	15.05	1	15.15	15.15	0	5,472	0.00%
2018/05/18	1	15.00	1	15.10	15.10	0	5,486	0.00%
2018/05/17	2	14.98	2	15.10	14.95	0	5,574	0.00%
2018/05/15	1	15.05	1	15.10	15.05	0	5,729	0.00%
2018/05/10	1	15.05	1	15.30	15.05	0	6,174	0.00%
2018/05/08	1	15.30	1	15.40	15.30	0	6,184	0.00%
2018/05/07	1	15.25	1	15.30	15.30	0	6,158	0.00%
2018/05/02	3	15.68	1	15.75	15.60	2	6,306	0.03%
2018/04/27	1	15.35	1	15.45	15.50	0	6,055	0.00%
2018/04/26	1	15.30	1	15.35	15.30	0	6,109	0.00%
2018/04/25	2	15.10	0	0.00	15.20	2	6,146	0.03%
2018/04/20	1	15.40	1	15.50	15.45	0	6,389	0.00%
2018/04/19	1	15.35	1	15.45	15.40	0	6,428	0.00%
2018/04/18	0	0.00	4	15.41	15.40	-4	6,493	-0.06%
2018/04/17	2	15.15	1	15.15	15.15	1	6,576	0.02%
2018/04/13	1	15.30	2	15.35	15.35	-1	6,705	-0.01%
2018/04/12	4	15.23	0	0.00	15.30	4	6,686	0.06%
2018/04/10	1	15.25	1	15.20	15.25	0	6,934	0.00%
2018/04/09	1	14.90	3	15.03	15.15	-2	6,979	-0.03%
2018/04/03	1	14.90	0	0.00	14.95	1	7,285	0.01%
2018/04/02	1	15.00	1	15.10	15.00	0	7,294	0.00%
2018/03/31	1	15.00	1	15.10	15.05	0	7,378	0.00%
2018/03/30	1	14.90	1	15.00	14.90	0	7,392	0.00%
2018/03/29	1	14.80	2	14.95	14.95	-1	7,466	-0.01%
2018/03/28	2	14.90	1	15.00	14.90	1	7,457	0.01%
2018/03/27	0	0.00	1	15.00	15.00	-1	7,565	-0.01%
2018/03/26	2	14.80	3	14.90	14.85	-1	7,708	-0.01%
2018/03/23	3	14.77	1	14.90	14.75	2	7,709	0.03%
2018/03/22	3	15.00	21	15.00	14.95	-18	7,701	-0.23%
2018/03/21	1	14.90	1	15.00	14.95	0	7,761	0.00%
2018/03/19	1	15.10	1	15.20	15.05	0	8,048	0.00%
2018/03/16	1	14.90	1	15.00	15.20	0	8,158	0.00%
2018/03/12	1	15.00	2	15.05	15.05	-1	8,233	-0.01%
2018/03/09	0	0.00	1	14.90	14.85	-1	8,326	-0.01%
2018/03/08	1	14.80	1	14.90	14.80	0	8,573	0.00%
2018/03/07	1	14.80	1	14.90	14.85	0	8,744	0.00%
2018/03/05	1	14.80	0	0.00	14.70	1	8,945	0.01%
2018/03/02	2	14.95	0	0.00	14.85	2	8,909	0.02%
2018/03/01	0	0.00	2	15.05	15.05	-2	8,874	-0.02%
2018/02/27	1	15.00	0	0.00	15.00	1	8,845	0.01%
2018/02/26	0	0.00	1	15.10	15.10	-1	8,822	-0.01%
2018/02/22	1	15.00	1	15.10	15.10	0	8,894	0.00%
2018/02/21	1	14.90	2	14.95	15.00	-1	9,012	-0.01%
2018/02/12	1	14.90	1	14.75	14.75	0	8,945	0.00%
2018/02/09	1	14.60	0	0.00	14.75	1	8,946	0.01%
2018/02/08	1	14.90	1	15.00	15.00	0	8,907	0.00%
2018/02/07	1	14.90	3	14.92	14.85	-2	8,928	-0.02%
2018/02/06	1	14.80	0	0.00	14.55	1	8,850	0.01%
2018/02/02	1	15.50	0	0.00	15.45	1	8,700	0.01%
2018/02/01	0	0.00	1	15.60	15.60	-1	8,705	-0.01%
2018/01/31	1	15.45	1	15.45	15.45	0	8,696	0.00%
2018/01/30	1	15.50	1	15.50	15.55	0	8,979	0.00%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/25	1	15.70	2	15.70	15.60	-1	8,918	-0.01%
2018/01/24	1	15.60	1	15.70	15.70	0	8,881	0.00%
2018/01/22	2	15.75	3	15.77	15.75	-1	8,839	-0.01%
2018/01/19	3	15.90	2	15.98	15.95	1	8,745	0.01%
2018/01/18	2	16.05	2	16.15	16.10	0	8,673	0.00%
2018/01/17	3	16.03	5	16.07	16.10	-2	8,622	-0.02%
2018/01/16	2	15.83	1	15.90	15.90	1	8,735	0.01%
2018/01/15	2	15.90	13	15.88	15.95	-11	8,751	-0.13%
2018/01/12	1	16.00	1	16.15	16.05	0	8,727	0.00%
2018/01/11	3	16.12	3	16.23	16.10	0	8,685	0.00%
2018/01/10	1	16.00	0	0.00	16.05	1	8,649	0.01%
2018/01/09	2	16.08	2	16.18	16.15	0	8,571	0.00%
2018/01/08	4	16.05	3	16.12	16.05	1	8,448	0.01%
2018/01/05	1	16.10	4	16.18	16.20	-3	8,362	-0.04%
2018/01/04	1	15.90	32	15.90	16.00	-31	8,191	-0.38%
2018/01/03	1	15.90	2	16.05	16.05	-1	8,123	-0.01%
2018/01/02	3	16.00	4	16.06	15.95	-1	7,988	-0.01%