長榮航 (2618)-統一-嘉義券商分點個股進出

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
35.90
漲跌
▼1.35
漲幅
-3.62%
成交量
144,685張
產業
上市航運類股
2445人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/09	42	36.30	14	36.20	35.90	28	85,933	0.03%
2024/05/08	138	36.78	213	36.81	37.25	-75	84,119	-0.09%	大買/大賣/
2024/05/07	109	37.16	53	37.19	36.85	56	82,658	0.07%	大買/
2024/05/06	161	37.91	46	38.01	37.35	115	82,642	0.14%	大買/鉅額交易
2024/05/03	68	37.34	163	37.77	37.70	-95	80,797	-0.12%	大賣/
2024/05/02	42	36.88	228.1	36.94	37.00	-186.1	76,759	-0.24%	大賣/鉅額交易
2024/04/30	73.1	35.61	65	35.61	35.55	8.1	73,569	0.01%
2024/04/29	284	36.60	24	36.54	36.25	260	72,151	0.36%	大買/鉅額交易
2024/04/26	73	35.64	230.2	35.77	36.65	-157.2	69,521	-0.23%	大賣/鉅額交易
2024/04/25	236	34.57	114	35.00	34.35	122	64,173	0.19%	大買/大賣/鉅額交易
2024/04/24	78	33.08	591.2	33.97	34.55	-513.2	60,340	-0.85%	大賣/鉅額交易
2024/04/23	62	32.55	185	32.55	32.60	-123	54,767	-0.22%	大賣/鉅額交易
2024/04/22	122	31.88	138.7	32.25	31.60	-16.7	52,771	-0.03%	大買/大賣/
2024/04/19	32.3	31.24	20	31.34	31.10	12.3	51,692	0.02%
2024/04/18	0	0.00	7	31.91	31.50	-7	51,204	-0.01%
2024/04/17	129.1	31.17	95	31.15	31.00	34.1	51,019	0.07%	大買/
2024/04/16	8.3	31.19	0.1	31.30	31.00	8.2	51,251	0.02%
2024/04/15	0	0.00	16	31.78	31.70	-16	50,714	-0.03%
2024/04/12	64	32.45	16	32.32	32.30	48	50,535	0.09%
2024/04/11	3	32.63	193	32.64	32.70	-190	51,146	-0.37%	大賣/鉅額交易
2024/04/10	51	31.70	5	31.75	31.70	46	50,017	0.09%
2024/04/09	87	31.51	60	31.89	31.85	27	51,488	0.05%
2024/04/08	38	31.16	0	0.00	31.15	38	55,358	0.07%
2024/04/03	106	31.59	41	31.56	31.40	65	55,352	0.12%	大買/
2024/04/02	102	31.97	5	32.07	31.95	97	55,172	0.18%	大買/
2024/04/01	32	32.23	91	32.39	32.35	-59	55,309	-0.11%
2024/03/29	2	31.78	55.1	31.83	31.95	-53.1	54,782	-0.10%
2024/03/28	2	31.60	10	31.84	31.60	-8	55,315	-0.01%
2024/03/27	0	0.00	152	31.51	31.70	-152	56,306	-0.27%	大賣/鉅額交易
2024/03/26	43	31.16	13	30.98	30.95	30	56,274	0.05%
2024/03/25	10	31.50	3	31.45	31.40	7	56,413	0.01%
2024/03/22	9	31.34	30	31.35	31.35	-21	57,499	-0.04%
2024/03/21	13	31.10	1	31.10	31.15	12	58,716	0.02%
2024/03/20	71	31.24	75	31.20	31.05	-4	58,705	-0.01%
2024/03/19	63	31.39	27	31.40	31.40	36	58,636	0.06%
2024/03/18	1	31.15	1	31.20	31.20	0	58,848	0.00%
2024/03/15	37	31.39	5	31.36	31.35	32	59,222	0.05%
2024/03/14	111	32.41	18	32.12	31.85	93	59,051	0.16%	大買/
2024/03/13	35	32.50	56	32.78	32.60	-21	58,765	-0.04%
2024/03/12	22	32.44	151	32.55	32.65	-129	59,807	-0.22%	大賣/鉅額交易
2024/03/11	36	31.93	23	31.89	31.90	13	58,960	0.02%
2024/03/08	182	31.82	51	32.01	32.05	131	58,766	0.22%	大買/鉅額交易
2024/03/07	25	31.29	10	31.25	31.25	15	58,266	0.03%
2024/03/06	35	31.08	3	31.13	31.05	32	58,457	0.05%
2024/03/05	5	31.27	8	31.41	31.25	-3	59,067	-0.01%
2024/03/04	78	31.02	0	0.00	31.10	78	59,580	0.13%
2024/03/01	51	31.17	1	31.05	31.05	50	60,142	0.08%
2024/02/27	32	30.82	1.2	30.72	30.70	30.8	61,743	0.05%
2024/02/23	54	31.07	108	31.08	30.80	-54	63,945	-0.08%	大賣/
2024/02/22	15	31.24	1	31.30	31.20	14	64,466	0.02%
2024/02/21	17	31.47	17	31.59	31.45	0	65,910	0.00%
2024/02/20	11	31.30	4	31.36	31.40	7	68,022	0.01%
2024/02/19	5	31.40	8	31.40	31.50	-3	72,345	0.00%
2024/02/16	3	31.52	25	31.54	31.55	-22	73,630	-0.03%
2024/02/15	37	31.44	151	31.44	31.35	-114	74,006	-0.15%	大賣/鉅額交易
2024/02/05	11	32.28	29	32.22	32.25	-18	74,070	-0.02%
2024/02/02	2	31.95	4	31.95	31.90	-2	73,920	0.00%
2024/02/01	16	31.89	35	32.01	32.05	-19	74,481	-0.03%
2024/01/31	8	31.58	2	31.60	31.60	6	75,321	0.01%
2024/01/30	0	0.00	6	31.83	31.70	-6	75,716	-0.01%
2024/01/29	29	32.02	13.3	32.05	31.90	15.7	76,658	0.02%
2024/01/26	24.3	30.37	8	30.33	30.40	16.3	76,637	0.02%
2024/01/25	2	30.88	2	30.75	30.75	0	77,227	0.00%
2024/01/24	7	30.96	5	31.02	31.05	2	78,315	0.00%
2024/01/23	24	30.40	3	30.35	30.50	21	78,079	0.03%
2024/01/22	140	30.81	0	0.00	30.55	140	77,571	0.18%	大買/鉅額交易
2024/01/19	97	31.39	3	31.22	31.10	94	76,903	0.12%
2024/01/18	1	31.35	25.5	31.59	31.75	-24.5	76,682	-0.03%
2024/01/17	33.5	31.40	11	31.33	31.05	22.5	76,761	0.03%
2024/01/16	3	31.57	20	31.63	31.50	-17	76,676	-0.02%
2024/01/15	51.1	31.88	11	32.03	31.80	40.1	76,739	0.05%
2024/01/12	6	32.40	51	32.65	32.50	-45	76,555	-0.06%
2024/01/11	1	32.45	10	32.67	32.25	-9	76,559	-0.01%
2024/01/10	8	32.18	98	32.26	32.00	-90	76,706	-0.12%
2024/01/09	1	32.60	108	32.73	32.70	-107	77,020	-0.14%	大賣/鉅額交易
2024/01/08	26	32.58	42	32.76	32.55	-16	77,513	-0.02%
2024/01/05	117	33.00	12	32.79	32.65	105	77,423	0.14%	大買/鉅額交易
2024/01/04	67	33.21	33	33.44	33.50	34	76,715	0.04%
2024/01/03	16	33.19	16	33.25	32.95	0	75,922	0.00%
2024/01/02	32	33.03	238	32.83	33.50	-206	74,920	-0.27%	大賣/鉅額交易
2023/12/29	1	31.30	13	31.53	31.45	-12	71,841	-0.02%
2023/12/28	3	31.18	5	31.30	31.25	-2	72,220	0.00%
2023/12/27	67	31.33	38	31.14	31.10	29	72,744	0.04%
2023/12/26	34	31.70	7	31.92	31.60	27	72,586	0.04%
2023/12/25	2	31.85	11	31.78	31.75	-9	72,568	-0.01%
2023/12/22	122	31.84	166.3	31.69	31.90	-44.3	72,029	-0.06%	大買/大賣/
2023/12/21	27	30.73	30	31.09	31.15	-3	70,927	0.00%
2023/12/20	24.1	30.37	7	30.48	30.60	17.1	71,212	0.02%
2023/12/19	52.3	30.05	105	30.00	30.15	-52.7	71,294	-0.07%	大賣/
2023/12/18	152.6	30.94	27	30.74	30.85	125.6	70,708	0.18%	大買/鉅額交易
2023/12/15	22	31.71	12	31.85	31.75	10	69,651	0.01%
2023/12/14	34	31.69	2	31.70	31.75	32	69,475	0.05%
2023/12/13	25.2	31.65	46	31.65	31.65	-20.8	69,112	-0.03%
2023/12/12	65	31.89	6	32.29	31.80	59	69,164	0.09%
2023/12/11	234	32.19	1	32.40	32.05	233	68,982	0.34%	大買/鉅額交易
2023/12/08	2	32.48	76.2	32.68	32.35	-74.1	68,618	-0.11%
2023/12/07	44	31.85	262.5	32.04	32.20	-218.5	66,999	-0.33%	大賣/鉅額交易
2023/12/06	43	31.46	43	31.63	31.45	0	66,029	0.00%
2023/12/05	110.2	31.28	12	31.45	31.15	98.2	66,173	0.15%	大買/
2023/12/04	37	31.20	73	31.64	31.50	-36	66,169	-0.05%
2023/12/01	44	31.19	14	31.42	31.10	30	65,686	0.05%
2023/11/30	20	31.03	2	31.00	31.30	18	65,686	0.03%
2023/11/29	49.8	31.13	0	0.00	31.00	49.8	65,306	0.08%
2023/11/28	110.2	31.34	5	31.63	31.45	105.2	65,224	0.16%	大買/鉅額交易
2023/11/27	31	31.17	2	31.53	30.90	29	65,471	0.04%
2023/11/24	189.4	31.50	1	31.50	31.25	188.4	65,628	0.29%	大買/鉅額交易
2023/11/22	73	31.62	55	31.92	31.50	18	64,365	0.03%
2023/11/21	59	31.41	7.2	31.38	31.40	51.9	64,286	0.08%
2023/11/20	39.2	31.12	53	31.54	31.55	-13.8	64,113	-0.02%
2023/11/17	125	32.11	19	32.28	32.15	106	64,029	0.17%	大買/鉅額交易
2023/11/16	113.1	31.53	207	31.54	32.00	-93.9	63,345	-0.15%	大買/大賣/
2023/11/15	32	29.91	112	30.17	30.25	-80	59,406	-0.13%	大賣/
2023/11/14	20	29.46	2	29.65	29.35	18	58,775	0.03%
2023/11/13	129	29.56	5.6	29.78	29.55	123.4	59,111	0.21%	大買/鉅額交易
2023/11/10	29	29.54	51.4	29.78	29.70	-22.4	59,378	-0.04%
2023/11/09	28	29.54	53	29.68	29.65	-25	60,167	-0.04%
2023/11/08	98.7	29.75	3	29.55	29.25	95.7	61,041	0.16%
2023/11/07	73.3	29.64	4	29.45	29.60	69.3	62,144	0.11%
2023/11/06	79.1	30.30	20	30.50	30.10	59.1	62,457	0.09%
2023/11/03	32	29.78	157	29.82	30.00	-125	62,082	-0.20%	大賣/鉅額交易
2023/11/02	48	28.49	17	28.84	28.85	31	61,123	0.05%
2023/11/01	13	28.23	83.1	28.39	28.60	-70.1	61,576	-0.11%
2023/10/31	6	27.55	35.1	27.85	27.40	-29.1	60,577	-0.05%
2023/10/30	27.1	27.47	2	27.40	27.40	25.1	61,133	0.04%
2023/10/27	1	27.75	28	27.95	27.85	-27	61,465	-0.04%
2023/10/26	49	27.47	7	27.86	27.30	42	61,540	0.07%
2023/10/25	14	27.56	0	0.00	27.55	14	61,614	0.02%
2023/10/24	2	27.30	21.1	27.69	27.70	-19.1	62,275	-0.03%
2023/10/23	0	0.00	47.7	27.20	27.20	-47.7	62,462	-0.08%
2023/10/20	48	26.32	34.2	26.49	26.50	13.8	62,627	0.02%
2023/10/19	18	26.85	13	26.88	26.95	5	62,571	0.01%
2023/10/18	21.4	26.73	19	27.13	26.60	2.4	63,031	0.00%
2023/10/17	19	27.11	70	26.95	26.85	-51	63,796	-0.08%
2023/10/16	27.1	27.76	44.3	27.52	27.50	-17.2	64,578	-0.03%
2023/10/13	34	28.78	2.4	28.82	28.70	31.6	64,736	0.05%
2023/10/12	4	29.28	3.7	29.21	29.20	0.4	65,477	0.00%
2023/10/11	19.3	28.69	32	28.44	28.35	-12.7	68,256	-0.02%
2023/10/06	13.1	29.32	9	29.40	29.25	4.1	70,395	0.01%
2023/10/05	17	29.62	5	29.81	29.75	12	71,183	0.02%
2023/10/04	3.1	28.39	20	28.40	28.30	-16.9	71,694	-0.02%
2023/10/03	12	29.05	7	28.94	28.90	5	71,898	0.01%
2023/10/02	10	29.50	0	0.00	29.45	10	72,665	0.01%
2023/09/28	2	29.80	1	29.80	29.75	1	73,856	0.00%
2023/09/27	2	29.95	0	0.00	30.00	2	77,735	0.00%
2023/09/26	54	29.79	0	0.00	29.75	54	78,753	0.07%
2023/09/25	1	30.00	1	30.05	30.00	0	80,116	0.00%
2023/09/22	5	29.37	5	29.47	29.65	0	80,792	0.00%
2023/09/21	8	29.83	6	29.65	29.60	2	82,446	0.00%
2023/09/20	5	30.09	4	30.06	29.95	1	84,301	0.00%
2023/09/19	1	30.40	6	30.29	30.25	-5	87,030	-0.01%
2023/09/15	16	30.69	13	30.74	30.65	3	90,329	0.00%
2023/09/14	6	30.52	4	30.61	30.80	2	91,828	0.00%
2023/09/13	2	30.48	6	30.63	30.70	-4	93,299	0.00%
2023/09/11	5	30.64	9	30.39	30.35	-4	104,860	0.00%
2023/09/08	25	31.01	8.6	31.07	30.95	16.4	110,902	0.01%
2023/09/07	12	31.44	6.9	31.28	31.25	5.1	112,551	0.00%
2023/09/06	5	31.79	9.5	31.92	31.65	-4.5	114,490	0.00%
2023/09/05	21	31.95	11	32.05	31.80	10	115,443	0.01%
2023/09/04	32.2	31.80	6	31.96	32.05	26.2	117,118	0.02%
2023/09/01	8	32.01	26	32.13	32.00	-18	118,249	-0.02%
2023/08/31	46.3	31.51	13	31.49	31.50	33.3	119,485	0.03%
2023/08/30	14.5	32.09	56	31.76	31.80	-41.5	120,792	-0.03%
2023/08/29	3.1	32.30	3	32.23	32.30	0.1	123,359	0.00%
2023/08/28	29	32.49	14	32.19	32.05	15	127,421	0.01%
2023/08/25	67	33.39	5	33.21	33.05	62	128,346	0.05%
2023/08/24	10	33.34	7.1	33.32	33.30	2.9	129,959	0.00%
2023/08/23	32.1	34.04	22.1	34.50	33.30	10	133,086	0.01%
2023/08/22	11	34.06	6.2	34.21	33.90	4.8	134,378	0.00%
2023/08/21	6.1	33.29	109.1	32.94	33.00	-102.9	135,442	-0.08%	大賣/鉅額交易
2023/08/18	137	33.73	17.2	33.29	33.20	119.8	136,919	0.09%	大買/鉅額交易
2023/08/17	16	33.04	4.1	33.63	33.50	11.9	139,316	0.01%
2023/08/16	19	33.36	9	33.47	33.50	10	142,573	0.01%
2023/08/15	90.5	34.44	4.1	34.37	34.15	86.4	147,078	0.06%
2023/08/14	71.2	34.68	22	34.13	34.10	49.2	146,864	0.03%
2023/08/11	163.1	35.66	44	36.00	35.55	119.1	145,727	0.08%	大買/鉅額交易
2023/08/10	6	35.45	14.2	36.70	36.60	-8.2	144,313	-0.01%
2023/08/09	9	36.41	8.1	36.37	36.15	0.9	143,920	0.00%
2023/08/08	13	35.62	10	35.92	35.80	3	143,707	0.00%
2023/08/07	75.4	34.93	54	34.86	35.05	21.4	144,189	0.01%
2023/08/04	11	36.46	11.8	36.36	36.45	-0.8	144,425	0.00%
2023/08/02	21.2	36.78	17.1	36.65	36.70	4.2	144,143	0.00%
2023/08/01	9	37.14	18.1	37.42	37.40	-9.1	143,342	-0.01%
2023/07/31	10	37.01	7	36.84	36.75	3	142,690	0.00%
2023/07/28	11	37.50	9	37.43	37.55	2	142,083	0.00%
2023/07/27	15	37.54	15.1	37.89	37.85	-0.1	141,456	0.00%
2023/07/26	4	37.36	5.1	37.24	37.10	-1.1	140,464	0.00%
2023/07/25	10	36.57	14	36.88	36.90	-4	139,896	0.00%
2023/07/24	7.1	36.83	11	36.84	36.75	-4	139,784	0.00%
2023/07/21	18.1	37.45	22.3	37.31	37.10	-4.2	139,327	0.00%
2023/07/20	13	37.08	21.2	37.42	37.55	-8.2	138,483	-0.01%
2023/07/19	52.5	36.11	22.3	36.13	36.10	30.2	136,849	0.02%
2023/07/18	26	36.99	14.2	37.51	37.40	11.8	134,997	0.01%
2023/07/17	22	36.91	7	37.14	37.05	15	133,707	0.01%
2023/07/14	69	37.64	49	37.30	37.05	20	132,464	0.02%
2023/07/13	90.1	40.08	22.2	39.81	39.75	68	128,916	0.05%
2023/07/12	69	40.86	27.1	40.86	40.90	42	126,050	0.03%
2023/07/11	23	40.38	97	40.61	40.30	-74	124,580	-0.06%
2023/07/10	25	39.84	16	39.73	39.70	9	123,196	0.01%
2023/07/07	20	39.93	9	39.82	39.80	11	122,274	0.01%
2023/07/06	30	39.54	5	39.70	39.80	25	120,638	0.02%
2023/07/05	97	40.67	96	41.03	40.00	1	118,877	0.00%
2023/07/04	12	40.19	6	40.58	40.20	6	114,639	0.01%
2023/07/03	13	40.10	14	40.08	40.10	-1	113,426	0.00%
2023/06/30	31	40.08	20	39.93	39.80	11	111,771	0.01%
2023/06/29	100.1	40.39	19	40.29	40.45	81.1	110,353	0.07%
2023/06/28	7	40.71	25.1	40.59	41.25	-18.1	108,199	-0.02%
2023/06/27	62	39.81	61	39.61	39.20	1	105,885	0.00%
2023/06/26	13	40.87	27	40.62	41.35	-14	102,709	-0.01%
2023/06/21	23	40.25	13.1	40.45	40.45	9.9	100,689	0.01%
2023/06/20	16	40.10	39	39.88	39.85	-23	98,829	-0.02%
2023/06/19	5	41.35	13.2	41.17	40.70	-8.2	96,875	-0.01%
2023/06/16	90.1	40.82	34	41.03	40.20	56.1	94,814	0.06%
2023/06/15	157	41.25	109	40.64	41.35	48	90,125	0.05%	大買/大賣/
2023/06/14	38	38.69	178.1	38.65	39.65	-140.1	82,366	-0.17%	大賣/鉅額交易
2023/06/13	28	35.88	57	36.07	36.20	-29	76,265	-0.04%
2023/06/12	65.1	34.82	14	34.59	34.85	51.1	74,525	0.07%
2023/06/09	18	36.31	18	35.97	35.85	0	73,552	0.00%
2023/06/08	26	35.80	9	35.81	35.90	17	72,502	0.02%
2023/06/07	20	35.99	20	36.05	35.60	0	71,507	0.00%
2023/06/06	9	36.01	12	36.25	35.85	-3	70,950	0.00%
2023/06/05	93.1	36.30	45	35.99	35.55	48.1	69,179	0.07%
2023/06/02	26	36.59	29.4	36.06	36.45	-3.3	67,042	0.00%
2023/06/01	45	34.79	132.5	34.85	36.00	-87.5	63,771	-0.14%	大賣/
2023/05/31	6	33.88	200	34.00	33.95	-194	59,325	-0.33%	大賣/鉅額交易
2023/05/30	74	33.35	150	33.99	33.55	-76	57,565	-0.13%	大賣/
2023/05/29	137	33.07	230	33.46	33.60	-93	55,237	-0.17%	大買/大賣/
2023/05/26	29	32.31	221.2	32.48	32.30	-192.2	51,682	-0.37%	大賣/鉅額交易
2023/05/25	10	31.24	27	31.18	31.55	-17	49,054	-0.03%
2023/05/24	20	30.90	32	30.88	31.00	-12	47,021	-0.03%
2023/05/23	52	30.75	106	30.82	30.35	-54	45,941	-0.12%	大賣/
2023/05/22	81	30.01	131.8	30.47	30.70	-50.8	44,192	-0.11%	大賣/
2023/05/19	170	30.07	125	29.56	29.60	45	41,175	0.11%	大買/大賣/
2023/05/18	18	28.21	5	28.33	28.30	13	38,279	0.03%
2023/05/17	2	28.08	5	28.01	28.05	-3	37,791	-0.01%
2023/05/16	2	28.15	4	28.20	28.05	-2	37,987	-0.01%
2023/05/15	2	27.73	7	28.09	27.80	-5	37,331	-0.01%
2023/05/12	8.1	27.57	3	27.53	28.00	5.1	37,146	0.01%
2023/05/11	23	27.93	19.3	27.83	27.65	3.7	36,393	0.01%
2023/05/10	16	28.05	13	28.05	28.00	3	35,316	0.01%
2023/05/09	0	0.00	2	27.25	27.15	-2	33,860	-0.01%
2023/05/08	0	0.00	15	27.33	27.20	-15	34,082	-0.04%
2023/05/05	0	0.00	6	27.10	27.05	-6	34,171	-0.02%
2023/05/04	4	26.93	11	26.88	26.95	-7	35,153	-0.02%
2023/05/03	0	0.00	3	27.07	27.10	-3	36,710	-0.01%
2023/05/02	9	26.90	8	26.99	27.05	1	37,136	0.00%
2023/04/28	8	26.70	3	26.70	26.85	5	37,564	0.01%
2023/04/27	8	26.18	5	26.50	26.35	3	37,696	0.01%
2023/04/26	6	25.34	5	25.39	25.55	1	37,400	0.00%
2023/04/25	0	0.00	2.1	26.11	25.65	-2.1	37,844	-0.01%
2023/04/24	1	25.90	1	26.00	25.95	0	37,892	0.00%
2023/04/21	5	26.19	37.3	26.12	26.00	-32.3	38,839	-0.08%
2023/04/20	37.3	26.37	4	26.40	26.25	33.3	38,808	0.09%
2023/04/19	19	26.70	1	26.75	26.65	18	38,802	0.05%
2023/04/18	4	26.78	4	26.74	26.65	0	38,736	0.00%
2023/04/17	36	26.96	6	27.05	27.05	30	38,771	0.08%
2023/04/14	1	27.15	33.3	27.26	27.30	-32.3	38,614	-0.08%
2023/04/13	17	27.52	23	27.54	27.25	-6	38,894	-0.02%
2023/04/12	7	26.66	2	26.63	26.60	5	38,246	0.01%
2023/04/10	1	26.55	1	26.55	26.55	0	38,782	0.00%
2023/04/07	1	26.55	1	26.50	26.50	0	40,130	0.00%
2023/04/06	19	26.72	3	26.47	26.45	16	40,482	0.04%
2023/03/31	1	26.95	1	26.85	26.85	0	40,614	0.00%
2023/03/30	4	26.99	1	27.00	27.00	3	41,445	0.01%
2023/03/29	10	27.30	4	27.14	27.15	6	41,579	0.01%
2023/03/28	6	27.08	25	26.96	26.70	-19	41,740	-0.05%
2023/03/27	1	26.40	4	26.51	26.60	-3	41,880	-0.01%
2023/03/24	21	26.47	5.3	26.47	26.40	15.8	42,583	0.04%
2023/03/23	0	0.00	10	26.85	26.60	-10	43,448	-0.02%
2023/03/22	10	26.35	1.3	26.66	26.60	8.8	43,569	0.02%
2023/03/21	1	26.25	2	26.18	26.15	-1	43,636	0.00%
2023/03/20	4	26.16	0	0.00	26.20	4	43,926	0.01%
2023/03/17	8	26.00	0	0.00	26.10	8	44,419	0.02%
2023/03/16	43.5	25.85	13	25.99	25.75	30.5	44,575	0.07%
2023/03/15	2	26.70	10	26.90	26.70	-8	44,489	-0.02%
2023/03/14	38.6	27.13	27	26.77	26.50	11.6	45,546	0.03%
2023/03/13	17.3	27.37	15	27.55	27.80	2.3	45,381	0.01%
2023/03/10	31.4	27.71	37	27.95	27.70	-5.6	45,249	-0.01%
2023/03/09	40	28.46	12	28.56	28.75	28	44,861	0.06%
2023/03/08	4	28.20	3	28.22	28.30	1	45,229	0.00%
2023/03/07	7	28.31	0	0.00	28.30	7	47,061	0.01%
2023/03/06	15	28.32	2	28.33	28.30	13	47,196	0.03%
2023/03/03	2	28.40	0	0.00	28.35	2	47,463	0.00%
2023/03/02	10	28.35	7	28.41	28.30	3	47,514	0.01%
2023/03/01	23	28.01	35	28.05	28.05	-12	47,400	-0.03%
2023/02/24	51	28.49	7	28.34	28.30	44	47,038	0.09%
2023/02/23	29	28.63	29	28.63	28.55	0	46,949	0.00%
2023/02/22	50	28.50	5	28.51	28.50	45	47,364	0.10%
2023/02/21	90	29.19	47	29.10	28.90	43	46,997	0.09%
2023/02/20	23	29.86	41	29.95	29.60	-18	46,359	-0.04%
2023/02/17	31	29.38	17	29.60	29.30	14	45,261	0.03%
2023/02/16	10	29.81	57	29.59	29.70	-47	44,632	-0.11%
2023/02/15	33	28.85	15	28.55	28.50	18	42,653	0.04%
2023/02/14	12	28.89	39.1	28.88	28.85	-27.1	42,477	-0.06%
2023/02/13	5	28.38	5	28.22	28.20	0	42,233	0.00%
2023/02/10	14.1	28.50	2	28.48	28.45	12.1	43,516	0.03%
2023/02/09	8	29.08	6	29.05	29.05	2	44,094	0.00%
2023/02/08	10	29.10	45	29.13	29.10	-35	44,902	-0.08%
2023/02/07	26	29.22	3	29.22	29.20	23	44,953	0.05%
2023/02/06	1	29.50	0	0.00	29.45	1	44,848	0.00%
2023/02/03	31	29.36	0	0.00	29.30	31	44,870	0.07%
2023/02/02	33.1	29.40	1	29.35	29.35	32.1	44,917	0.07%
2023/02/01	4	29.86	76.1	29.84	29.95	-72.1	44,696	-0.16%
2023/01/31	2	28.98	13	29.07	29.00	-11	43,648	-0.03%
2023/01/30	1	28.80	7	28.81	28.90	-6	43,543	-0.01%
2023/01/17	4	28.28	11	28.53	28.40	-7	43,399	-0.02%
2023/01/16	1	28.80	0	0.00	28.50	1	43,402	0.00%
2023/01/13	5	28.55	12	28.65	28.65	-7	43,940	-0.02%
2023/01/12	31	28.35	1	28.35	28.35	30	44,024	0.07%
2023/01/11	20	28.46	29	28.82	28.35	-9	44,394	-0.02%
2023/01/10	1	28.40	2	28.30	28.30	-1	44,381	0.00%
2023/01/09	11	28.47	18	28.35	28.30	-7	46,172	-0.02%
2023/01/06	1	28.15	17	28.04	28.05	-16	49,267	-0.03%
2023/01/05	6	28.19	2	28.13	28.00	4	51,311	0.01%
2023/01/04	5	28.13	1	28.20	28.20	4	51,783	0.01%
2023/01/03	12	27.76	53	27.61	28.15	-41	52,440	-0.08%
2022/12/30	6	28.30	11	28.39	28.15	-5	52,944	-0.01%
2022/12/29	13	27.85	7	27.94	28.15	6	53,529	0.01%
2022/12/28	25	28.36	7	28.49	28.20	18	53,881	0.03%
2022/12/27	27	28.88	40	29.27	28.45	-13	54,409	-0.02%
2022/12/26	8	28.15	24	28.26	28.15	-16	53,802	-0.03%
2022/12/23	21	28.16	20	28.08	28.10	1	55,178	0.00%
2022/12/22	56	28.81	81	28.66	28.70	-25	56,577	-0.04%
2022/12/21	60	27.43	12	27.43	27.65	48	59,244	0.08%
2022/12/20	74	27.26	3.4	27.96	27.05	70.6	61,158	0.12%
2022/12/19	28	28.40	53	27.95	27.95	-25	61,954	-0.04%
2022/12/16	51	28.72	18	28.86	28.60	33	64,207	0.05%
2022/12/15	14	28.67	43.2	28.78	28.75	-29.2	67,528	-0.04%
2022/12/14	5	27.94	0	0.00	28.20	5	67,576	0.01%
2022/12/12	36	28.17	6	28.51	28.05	30	70,120	0.04%
2022/12/09	0	0.00	18	28.52	28.35	-18	70,747	-0.03%
2022/12/08	4	28.09	2.2	28.46	28.05	1.8	70,674	0.00%
2022/12/07	4	27.86	3	28.02	28.00	1	70,633	0.00%
2022/12/06	57.1	28.14	5	28.67	27.80	52.1	70,668	0.07%
2022/12/05	35	28.50	14	28.51	28.40	21	70,019	0.03%
2022/12/02	2	27.75	12	27.86	27.60	-10	69,224	-0.01%
2022/12/01	29.1	28.05	10.1	28.30	27.80	18.9	69,356	0.03%
2022/11/30	35.1	27.67	19	27.91	27.95	16.1	69,041	0.02%
2022/11/29	5	27.25	16	27.79	28.30	-11	68,147	-0.02%
2022/11/25	5.2	26.54	8	26.46	26.05	-2.9	67,650	0.00%
2022/11/24	13	26.27	0	0.00	26.15	13	68,509	0.02%
2022/11/23	0	0.00	5	26.10	26.05	-5	68,800	-0.01%
2022/11/22	4	25.76	2	25.78	25.70	2	70,333	0.00%
2022/11/18	30	26.40	12	26.69	26.25	18	73,689	0.02%
2022/11/17	1	25.85	0	0.00	25.95	1	73,278	0.00%
2022/11/16	0	0.00	24	25.88	25.75	-24	73,327	-0.03%
2022/11/15	12	26.08	1.1	26.06	26.05	11	73,378	0.01%
2022/11/11	7	26.06	1	26.05	25.70	6	73,390	0.01%
2022/11/10	0	0.00	2	25.63	25.50	-2	73,202	0.00%
2022/11/09	10	25.66	4.2	25.63	25.55	5.9	73,752	0.01%
2022/11/08	8	25.38	14	25.60	25.40	-6	73,733	-0.01%
2022/11/07	15	24.54	6	24.53	24.50	9	72,819	0.01%
2022/11/04	2	24.23	1	24.00	25.00	1	72,333	0.00%
2022/11/02	5	23.81	1	23.90	23.75	4	72,104	0.01%
2022/11/01	17	23.44	3	23.62	23.85	14	72,271	0.02%
2022/10/31	4	23.70	3.1	23.42	23.40	1	72,665	0.00%
2022/10/28	22	24.02	6	23.65	23.65	16	73,739	0.02%
2022/10/27	0	0.00	1.3	23.71	23.75	-1.3	73,993	0.00%
2022/10/26	4	22.96	2	22.90	22.90	2	74,386	0.00%
2022/10/25	1.2	23.27	13.1	23.16	23.10	-11.9	74,883	-0.02%
2022/10/24	5	23.65	17.1	23.54	23.40	-12.1	75,085	-0.02%
2022/10/21	10.2	23.71	3.3	23.34	23.15	6.9	75,819	0.01%
2022/10/20	5	23.34	8	23.34	23.50	-3	75,858	0.00%
2022/10/19	3	24.52	3	24.10	24.10	0	75,776	0.00%
2022/10/18	8	24.53	21.1	24.44	24.30	-13.1	75,727	-0.02%
2022/10/17	25	23.62	33.5	23.80	24.25	-8.5	75,545	-0.01%
2022/10/14	44.6	24.37	19	24.54	24.35	25.6	75,165	0.03%
2022/10/13	27.3	26.06	10.6	25.62	25.15	16.7	73,789	0.02%
2022/10/12	27	28.09	0.1	28.05	27.90	27	74,013	0.04%
2022/10/11	40.1	28.46	21	28.60	28.10	19.1	74,680	0.03%
2022/10/07	14	29.16	19	29.18	29.15	-5	75,082	-0.01%
2022/10/06	3	27.97	24.1	28.66	28.60	-21.1	75,752	-0.03%
2022/10/05	12	28.17	5	27.91	27.85	7	78,491	0.01%
2022/10/04	20	28.18	7	27.90	27.90	13	79,377	0.02%
2022/10/03	14.3	27.88	11	28.45	28.00	3.3	79,710	0.00%
2022/09/30	13.2	27.81	6.1	27.70	28.20	7.1	80,772	0.01%
2022/09/29	22	28.52	5.3	28.81	28.80	16.8	81,050	0.02%
2022/09/28	97.7	28.93	21	28.33	27.90	76.7	80,807	0.09%
2022/09/27	21.3	31.01	11.5	30.98	31.00	9.8	79,397	0.01%
2022/09/26	12	31.85	2	31.98	31.85	10	79,096	0.01%
2022/09/23	51.5	33.34	21	32.91	32.75	30.5	80,227	0.04%
2022/09/22	94.3	34.56	250	35.76	33.90	-155.7	79,488	-0.20%	大賣/鉅額交易
2022/09/21	23	34.79	6.1	34.94	35.10	17	76,689	0.02%
2022/09/20	20	34.68	170.1	34.95	35.10	-150.1	76,762	-0.20%	大賣/鉅額交易
2022/09/19	0	0.00	1.4	34.14	33.95	-1.4	76,251	0.00%
2022/09/16	8	34.10	13	34.05	33.95	-5	77,260	-0.01%
2022/09/15	9	33.62	18	33.81	33.75	-9	78,936	-0.01%
2022/09/14	6	33.20	1.1	33.45	33.45	4.9	82,255	0.01%
2022/09/13	12	33.89	8	33.79	33.85	4	84,598	0.00%
2022/09/12	1	34.00	5.1	33.99	33.90	-4.1	86,097	0.00%
2022/09/08	0	0.00	4	33.13	33.15	-4	89,164	0.00%
2022/09/07	12	32.26	2	32.25	32.20	10	90,172	0.01%
2022/09/06	1	33.45	1	33.15	32.70	0	90,728	0.00%
2022/09/05	0	0.00	1	32.65	32.60	-1	92,084	0.00%
2022/09/02	5.1	32.92	4	33.15	32.80	1.1	93,294	0.00%
2022/09/01	86	33.55	22	33.83	33.65	64	94,256	0.07%
2022/08/31	13	33.86	80.1	34.34	33.75	-67.1	94,305	-0.07%
2022/08/30	10	33.30	12	33.17	33.00	-2	94,290	0.00%
2022/08/29	89	32.71	3	32.95	32.60	86	95,204	0.09%
2022/08/26	12	33.83	166	34.21	34.15	-154	95,233	-0.16%	大賣/鉅額交易
2022/08/25	5	32.05	13	32.08	31.85	-8	94,523	-0.01%
2022/08/23	6	31.84	5	31.90	31.80	1	100,430	0.00%
2022/08/22	2	31.38	1	31.30	32.00	1	102,627	0.00%
2022/08/19	5.1	31.85	2.1	31.71	31.70	3	103,937	0.00%
2022/08/18	5	32.15	6	32.29	32.30	-1	105,384	0.00%
2022/08/17	3	32.30	0	0.00	32.20	3	107,044	0.00%
2022/08/16	13	31.94	17	32.08	32.10	-4	107,782	0.00%
2022/08/15	2	31.58	1.6	31.51	31.60	0.4	108,796	0.00%
2022/08/12	17.1	31.58	3	31.82	31.75	14.1	109,850	0.01%
2022/08/11	1	32.00	1	32.05	31.95	0	112,567	0.00%
2022/08/09	4	31.74	5	31.67	31.60	-1	114,936	0.00%
2022/08/08	2.1	31.42	1	31.40	31.65	1.1	116,329	0.00%
2022/08/05	3	31.20	3	31.27	31.70	0	119,333	0.00%
2022/08/04	9	29.90	9	30.11	30.55	0	123,675	0.00%
2022/08/03	9	31.00	6	30.82	30.75	3	124,038	0.00%
2022/08/02	9	31.98	3	31.67	31.55	6	124,855	0.00%
2022/08/01	7.1	33.24	1	32.95	32.95	6.1	125,884	0.00%
2022/07/29	0	33.85	0	0.00	33.90	0	126,359	0.00%
2022/07/28	24	33.78	26	34.47	33.60	-2	127,707	0.00%
2022/07/27	21	33.96	5	33.85	34.30	16	128,412	0.01%
2022/07/26	1	33.65	3.2	33.87	33.80	-2.2	130,003	0.00%
2022/07/25	2	33.65	1.2	33.87	33.95	0.9	132,455	0.00%
2022/07/22	1	34.14	3	34.12	34.15	-2	133,787	0.00%
2022/07/21	32	33.88	53	34.50	34.25	-21	136,095	-0.02%
2022/07/20	23	34.07	35	34.50	34.00	-12	138,831	-0.01%
2022/07/19	24	33.87	22.3	33.84	34.15	1.7	139,958	0.00%
2022/07/18	8.1	33.20	12	33.03	33.15	-3.9	140,182	0.00%
2022/07/15	22.5	32.38	12	32.35	32.35	10.5	140,536	0.01%
2022/07/14	36	32.87	24.8	32.91	32.90	11.3	142,385	0.01%
2022/07/13	10.2	33.49	32	33.21	33.00	-21.8	143,843	-0.02%
2022/07/12	7.2	31.79	3.2	31.60	31.65	4	144,495	0.00%
2022/07/11	14	32.50	10	32.76	32.80	4	147,671	0.00%
2022/07/08	11.5	32.90	12	32.74	32.10	-0.5	154,058	0.00%
2022/07/07	4	31.50	10	32.01	32.40	-6	161,643	0.00%
2022/07/06	11	31.79	1	31.60	31.60	10	163,831	0.01%
2022/07/05	16	31.86	108	32.26	32.30	-92	165,592	-0.06%	大賣/
2022/07/04	16	30.95	24	30.84	31.05	-8	166,621	0.00%
2022/07/01	61.3	30.91	13	30.42	29.75	48.3	168,453	0.03%
2022/06/30	27	31.76	24.2	31.69	31.65	2.9	168,841	0.00%
2022/06/29	15	31.22	28	31.51	31.60	-13	168,883	-0.01%
2022/06/28	8.1	30.84	7.1	30.97	31.20	0.9	169,130	0.00%
2022/06/27	26	31.51	17	31.05	31.20	9	169,867	0.01%
2022/06/24	31.1	30.43	19.1	30.33	30.30	12	170,737	0.01%
2022/06/23	27.2	30.75	20.1	30.68	30.35	7.1	169,859	0.00%
2022/06/22	28.1	31.88	29.2	31.56	31.75	-1.1	169,261	0.00%
2022/06/21	10	30.31	58.1	31.20	31.55	-48.1	167,962	-0.03%
2022/06/20	47	29.41	9	29.69	28.70	38	167,436	0.02%
2022/06/17	43.2	29.88	17.1	29.66	29.90	26.1	168,281	0.02%
2022/06/16	7.1	32.32	8	32.39	31.45	-0.9	167,078	0.00%
2022/06/15	15	32.45	12.4	32.29	32.10	2.6	169,917	0.00%
2022/06/14	30.1	32.19	25	32.26	32.35	5.1	175,565	0.00%
2022/06/13	26.3	32.98	18.1	32.69	32.65	8.2	177,186	0.00%
2022/06/10	19.4	33.43	29.1	33.08	32.85	-9.7	178,491	-0.01%
2022/06/09	35	33.90	30.1	33.84	34.15	4.9	178,212	0.00%
2022/06/08	22	33.94	14.5	33.89	33.85	7.6	179,405	0.00%
2022/06/07	100	34.48	33	34.17	34.10	67	182,089	0.04%
2022/06/06	78.3	34.84	12	34.87	34.90	66.3	183,639	0.04%
2022/06/02	74	34.85	204	35.33	35.50	-130	186,884	-0.07%	大賣/鉅額交易
2022/06/01	11	34.35	7	34.09	34.20	4	188,957	0.00%
2022/05/31	48	34.10	20.1	34.21	34.10	27.9	191,612	0.01%
2022/05/30	17	34.22	75.3	34.26	34.20	-58.3	191,231	-0.03%
2022/05/27	43	33.13	47.2	33.56	32.90	-4.2	193,703	0.00%
2022/05/26	47	33.25	36	33.47	32.85	11	196,971	0.01%
2022/05/25	65.5	32.91	70	33.18	33.55	-4.5	201,732	0.00%
2022/05/24	34	32.18	21	32.20	31.95	13	209,891	0.01%
2022/05/23	18	32.12	75	32.01	32.35	-57	216,163	-0.03%
2022/05/20	37	30.70	27	31.06	30.70	10	221,814	0.00%
2022/05/19	54	30.38	8	30.53	30.75	46	226,788	0.02%
2022/05/18	38	32.26	43	32.05	31.75	-5	234,923	0.00%
2022/05/17	32	31.90	30	32.06	31.80	2	243,387	0.00%
2022/05/16	44	31.90	23.4	32.05	32.25	20.6	247,932	0.01%
2022/05/13	102	31.68	103.6	31.56	31.80	-1.6	253,732	0.00%	大買/大賣/
2022/05/12	156	32.79	50	31.97	31.15	106	254,671	0.04%	大買/鉅額交易
2022/05/11	98	34.95	5	34.87	34.55	93	254,975	0.04%
2022/05/10	8	34.51	48	35.51	35.70	-40	257,234	-0.02%
2022/05/09	53	35.31	35	35.67	35.00	18	259,304	0.01%
2022/05/06	45	35.46	14	35.85	36.20	31	260,951	0.01%
2022/05/05	14	35.78	102	35.73	35.90	-88	261,435	-0.03%	大賣/
2022/05/04	14	36.16	77	36.00	35.70	-63	259,883	-0.02%
2022/05/03	62	35.80	29	35.99	35.50	33	258,777	0.01%
2022/04/29	11	35.37	158	35.32	35.65	-147	257,165	-0.06%	大賣/鉅額交易
2022/04/28	96	34.28	3	34.88	33.75	93	254,926	0.04%
2022/04/27	145	33.84	20	33.81	34.60	125	253,462	0.05%	大買/鉅額交易
2022/04/26	141	35.42	37	36.50	35.05	104	251,105	0.04%	大買/鉅額交易
2022/04/25	131	34.98	138	36.06	36.25	-7	247,302	0.00%	大買/大賣/
2022/04/22	76	35.43	69	35.91	36.15	7	244,832	0.00%
2022/04/21	29	35.57	49	35.48	35.65	-20	243,174	-0.01%
2022/04/20	66	35.26	33	35.72	34.80	33	242,518	0.01%
2022/04/19	31	35.47	49	35.30	35.35	-18	240,763	-0.01%
2022/04/18	106	34.82	69	34.86	34.45	37	238,385	0.02%	大買/
2022/04/15	92	36.70	8	36.63	36.30	84	235,455	0.04%
2022/04/14	72	36.58	110.1	36.52	37.35	-38	233,728	-0.02%	大賣/
2022/04/13	45	35.63	408.1	35.49	35.25	-363.1	227,102	-0.16%	大賣/鉅額交易
2022/04/12	35	33.29	113.1	33.93	34.10	-78.1	218,849	-0.04%	大賣/
2022/04/11	14	33.25	15	33.25	33.65	-1	215,853	0.00%
2022/04/08	28	33.33	72.1	33.35	33.75	-44.1	214,422	-0.02%
2022/04/07	74	32.86	44	32.99	32.00	30	212,367	0.01%
2022/04/06	22	33.19	23	33.68	34.20	-1	209,863	0.00%
2022/04/01	18	32.97	62	32.64	33.00	-44	207,903	-0.02%
2022/03/31	71	32.43	49	32.91	32.25	22	207,130	0.01%
2022/03/30	26	32.50	22	32.69	32.20	4	207,403	0.00%
2022/03/29	8	32.23	37	32.85	32.30	-29	206,220	-0.01%
2022/03/28	8.4	31.14	11	31.37	31.25	-2.7	204,369	0.00%
2022/03/25	22.1	31.32	35	31.09	31.00	-13	204,483	-0.01%
2022/03/24	55	31.53	14	31.53	31.55	41	203,698	0.02%
2022/03/23	1	33.05	6	32.93	32.45	-5	202,526	0.00%
2022/03/22	22	32.33	47	32.44	32.20	-25	202,413	-0.01%
2022/03/21	47	33.30	30.1	33.56	33.05	16.9	201,588	0.01%
2022/03/18	97	33.37	91	33.50	33.50	6	202,480	0.00%
2022/03/17	12	32.68	120.1	32.70	33.55	-108.1	202,948	-0.05%	大賣/鉅額交易
2022/03/16	69	30.68	105	30.49	31.00	-36	202,345	-0.02%	大賣/
2022/03/15	76	30.13	117	30.07	29.50	-41	206,672	-0.02%	大賣/
2022/03/14	18	29.82	2	29.60	29.60	16	208,853	0.01%
2022/03/11	45	29.96	22	30.00	30.25	23	211,975	0.01%
2022/03/10	118.9	30.03	44.4	30.12	29.80	74.4	211,938	0.04%	大買/
2022/03/09	46	28.63	31	28.84	28.30	15	210,120	0.01%
2022/03/08	100.5	28.28	18	28.90	27.95	82.5	209,391	0.04%
2022/03/07	71	30.35	39	30.95	29.80	32	206,618	0.02%
2022/03/04	137.2	32.90	159	32.48	32.05	-21.9	205,273	-0.01%	大買/大賣/
2022/03/03	24	32.72	26	32.68	32.70	-2	206,153	0.00%
2022/03/02	77.1	31.45	35	31.59	31.40	42.1	207,895	0.02%
2022/03/01	58	32.64	92	32.20	32.10	-34	209,268	-0.02%
2022/02/25	246	33.58	131	33.72	32.25	115	209,948	0.05%	大買/大賣/鉅額交易
2022/02/24	449	33.79	320	33.55	33.00	129	206,874	0.06%	大買/大賣/鉅額交易
2022/02/23	206	33.69	440	34.20	35.50	-234	200,874	-0.12%	大買/大賣/鉅額交易
2022/02/22	404	32.27	234	32.80	32.95	170.1	197,493	0.09%	大買/大賣/鉅額交易
2022/02/21	237.2	33.39	261.1	33.31	32.40	-23.9	194,400	-0.01%	大買/大賣/
2022/02/18	326	34.93	90	34.79	35.00	236	194,210	0.12%	大買/鉅額交易
2022/02/17	56	32.94	125.6	33.25	34.80	-69.6	193,957	-0.04%	大賣/
2022/02/16	101	32.19	157	32.08	31.65	-56	187,954	-0.03%	大買/大賣/
2022/02/15	47.1	30.96	90.6	30.67	31.25	-43.5	186,760	-0.02%
2022/02/14	90	29.20	30	29.40	29.10	60	185,349	0.03%
2022/02/11	19	29.23	64	29.73	30.15	-45	187,608	-0.02%
2022/02/10	76	28.73	164.1	29.02	28.85	-88.1	187,661	-0.05%	大賣/
2022/02/09	13	28.10	168	28.44	28.40	-155	188,780	-0.08%	大賣/鉅額交易
2022/02/08	25	27.15	27	27.39	27.35	-2	186,505	0.00%
2022/02/07	8	25.97	2	25.93	26.40	6	185,701	0.00%
2022/01/26	1	23.55	0	0.00	24.00	1	185,914	0.00%
2022/01/25	29	23.71	3	23.78	23.55	26	188,781	0.01%
2022/01/24	22	23.69	5	24.28	24.35	17	190,016	0.01%
2022/01/21	28	24.67	3	24.48	24.35	25	189,644	0.01%
2022/01/20	25	25.00	9	25.13	25.30	16	189,245	0.01%
2022/01/19	39	25.21	2	25.45	25.10	37	188,848	0.02%
2022/01/18	26	25.72	4	25.78	25.60	22	188,171	0.01%
2022/01/17	1	25.25	30	25.76	25.90	-29	187,860	-0.02%
2022/01/14	6	25.19	4	25.36	25.45	2	187,499	0.00%
2022/01/13	43	25.03	8	25.34	25.10	35	186,821	0.02%
2022/01/12	58	25.68	17	25.38	25.30	41	185,939	0.02%
2022/01/11	17	26.25	5	26.47	26.15	12	185,300	0.01%
2022/01/10	28	26.56	9	26.33	26.25	19	184,687	0.01%
2022/01/07	64	26.71	53.2	27.15	27.00	10.8	183,612	0.01%
2022/01/06	11	27.30	8	27.34	27.30	3	181,086	0.00%
2022/01/05	3	27.47	43	27.49	27.30	-40	180,570	-0.02%
2022/01/04	31	26.68	13	27.05	27.25	18	179,822	0.01%
2022/01/03	52	27.12	16	26.87	26.85	36	178,680	0.02%
2021/12/30	2	27.90	48	27.73	27.95	-46	177,148	-0.03%
2021/12/29	32	27.29	25.1	27.85	27.25	6.9	176,277	0.00%
2021/12/28	10	27.25	10	27.46	27.40	0	175,596	0.00%
2021/12/27	26	26.98	4	26.94	27.40	22	176,831	0.01%
2021/12/24	22	26.98	53	27.49	26.80	-31	176,270	-0.02%
2021/12/23	7	26.68	11	26.72	26.60	-4	174,968	0.00%
2021/12/22	9	26.80	12	26.88	26.60	-3	174,588	0.00%
2021/12/21	8	26.67	15	26.74	26.75	-7	174,222	0.00%
2021/12/20	4	26.55	11	27.02	27.25	-7	173,434	0.00%
2021/12/17	30.1	26.49	14	26.56	26.40	16.1	172,341	0.01%
2021/12/16	88	27.20	29	26.80	26.80	59	171,136	0.03%
2021/12/15	62	26.81	47	27.05	27.25	15	169,131	0.01%
2021/12/14	62.5	26.79	22	26.48	26.20	40.5	167,078	0.02%
2021/12/13	44.2	28.20	27	28.92	27.60	17.2	163,366	0.01%
2021/12/10	76	29.85	88	29.46	29.30	-12	158,566	-0.01%
2021/12/09	143	29.70	136.3	29.60	30.10	6.7	152,589	0.00%	大買/大賣/
2021/12/08	65	28.47	49	28.28	28.65	16	144,806	0.01%
2021/12/07	41	27.29	144	27.17	27.90	-103	139,757	-0.07%	大賣/鉅額交易
2021/12/06	35	26.01	47	25.98	26.20	-12	135,361	-0.01%
2021/12/03	81	25.83	39	25.49	25.15	42	133,389	0.03%
2021/12/02	22	24.75	4	25.16	25.00	18	131,359	0.01%
2021/12/01	25	25.10	33	25.52	25.85	-8	129,445	-0.01%
2021/11/30	26	25.06	43	25.25	25.20	-17	127,572	-0.01%
2021/11/29	80	24.04	157	24.20	23.75	-77	124,348	-0.06%	大賣/
2021/11/26	278.3	26.27	216	27.07	25.85	62.3	119,821	0.05%	大買/大賣/
2021/11/25	66	28.58	79	28.50	28.70	-13	113,469	-0.01%
2021/11/24	75	26.98	111	27.49	28.35	-36	107,192	-0.03%	大賣/
2021/11/23	46	26.24	32	26.32	25.80	14	101,841	0.01%
2021/11/22	94	27.40	24	26.65	26.40	70	98,347	0.07%
2021/11/19	56	27.98	148.8	27.28	27.20	-92.8	94,565	-0.10%	大賣/
2021/11/18	131	28.33	51	28.57	28.30	80	91,015	0.09%	大買/
2021/11/17	73	28.45	62	28.73	29.25	11	87,888	0.01%
2021/11/16	150	27.90	193.8	28.73	28.00	-43.8	81,996	-0.05%	大買/大賣/
2021/11/15	69	26.12	64	26.15	26.75	5	71,339	0.01%
2021/11/12	203	26.16	100	26.40	26.40	103	68,470	0.15%	大買/鉅額交易
2021/11/11	61	26.83	90.7	26.82	27.10	-29.7	63,481	-0.05%
2021/11/10	90	24.99	68	25.45	25.75	22	57,761	0.04%
2021/11/09	48	23.61	113.3	24.31	24.95	-65.3	52,564	-0.12%	大賣/
2021/11/08	59	22.38	415	23.10	23.50	-356	47,885	-0.74%	大賣/鉅額交易
2021/11/05	43	21.42	37.9	21.46	21.60	5.1	43,970	0.01%
2021/11/04	131	21.46	336	21.64	21.00	-205	45,051	-0.46%	大買/大賣/鉅額交易
2021/11/03	53	20.82	6	20.89	20.70	47	43,869	0.11%
2021/11/02	15	20.47	255	20.38	20.50	-240	42,033	-0.57%	大賣/鉅額交易
2021/11/01	14	19.90	128	19.68	19.65	-114	39,051	-0.29%	大賣/鉅額交易
2021/10/29	3	18.90	22	18.67	18.85	-19	37,220	-0.05%
2021/10/28	2	18.55	10	18.50	18.60	-8	36,898	-0.02%
2021/10/27	20	18.23	0	0.00	18.15	20	36,640	0.05%
2021/10/26	5	18.30	0	0.00	18.30	5	36,933	0.01%
2021/10/25	3	18.45	20	18.45	18.35	-17	37,273	-0.05%
2021/10/22	15	18.22	1	18.25	18.20	14	37,815	0.04%
2021/10/21	0	0.00	6	18.75	18.40	-6	38,612	-0.02%
2021/10/20	3	18.65	1	18.80	18.65	2	39,060	0.01%
2021/10/19	2	19.00	33	18.84	18.90	-31	39,864	-0.08%
2021/10/18	0.1	18.40	0	0.00	18.55	0.1	39,850	0.00%
2021/10/15	20	18.25	5	18.39	18.50	15	40,834	0.04%
2021/10/14	10	18.20	0	0.00	18.20	10	41,232	0.02%
2021/10/13	1	18.70	20	18.70	18.70	-19	41,310	-0.05%
2021/10/12	15	18.57	2	18.25	18.30	13	41,430	0.03%
2021/10/08	5	18.20	9	18.29	18.35	-4	42,155	-0.01%
2021/10/07	5	18.20	2	18.35	18.25	3	43,612	0.01%
2021/10/06	2	18.20	0	0.00	18.20	2	45,350	0.00%
2021/10/05	1	18.45	4	18.40	18.70	-3	46,385	-0.01%
2021/10/04	14	19.35	6	18.82	18.50	8	46,682	0.02%
2021/10/01	2	18.50	0	0.00	18.50	2	45,616	0.00%
2021/09/30	0	0.00	3	18.97	18.90	-3	46,679	-0.01%
2021/09/29	2	18.58	10	18.35	18.60	-8	47,131	-0.02%
2021/09/28	0	0.00	20	18.60	18.60	-20	47,740	-0.04%
2021/09/27	0	0.00	1	18.30	18.35	-1	48,343	0.00%
2021/09/24	2	17.80	12	17.94	17.90	-10	50,002	-0.02%
2021/09/23	0	0.00	1	17.70	17.65	-1	50,895	0.00%
2021/09/22	22	17.10	0	0.00	17.15	22	52,750	0.04%
2021/09/16	1.2	17.36	0	0.00	17.35	1.2	57,256	0.00%
2021/09/15	1	17.40	0	0.00	17.35	1	59,561	0.00%
2021/09/13	1	17.75	0	0.00	17.70	1	73,236	0.00%
2021/09/10	0	0.00	19	17.80	17.80	-19	80,826	-0.02%
2021/09/09	5	17.30	0	0.00	17.30	5	82,756	0.01%
2021/09/08	0	0.00	2	18.00	17.80	-2	83,818	0.00%
2021/09/07	2	17.95	4	18.00	17.90	-2	85,646	0.00%
2021/09/06	5	17.79	0	0.00	17.70	5	87,128	0.01%
2021/09/03	1	18.25	0	0.00	18.20	1	89,262	0.00%
2021/09/02	1	18.50	0	0.00	18.45	1	91,633	0.00%
2021/09/01	0	0.00	2	18.80	18.85	-2	94,140	0.00%
2021/08/31	0	0.00	3	19.27	19.20	-3	98,050	0.00%
2021/08/26	0	0.00	10	18.90	18.90	-10	114,921	-0.01%
2021/08/25	2	18.65	0.2	18.90	18.95	1.8	116,884	0.00%
2021/08/24	3	18.67	5	18.60	18.65	-2	117,844	0.00%
2021/08/23	10	18.93	13	18.76	19.10	-3	118,241	0.00%
2021/08/20	2	18.10	5.7	18.27	18.05	-3.7	120,353	0.00%
2021/08/19	1	18.55	3	18.77	18.35	-2	123,086	0.00%
2021/08/18	6	17.91	0	0.00	18.50	6	122,758	0.00%
2021/08/17	2	18.20	7	18.29	18.35	-5	122,033	0.00%
2021/08/16	8	18.39	26	18.15	18.20	-18	122,294	-0.01%
2021/08/13	34	19.22	23	19.20	18.80	11	122,098	0.01%
2021/08/12	13	19.02	13	18.79	18.75	0	121,341	0.00%
2021/08/11	51	18.69	10	18.95	18.45	41	121,801	0.03%
2021/08/10	26	19.39	1	19.80	19.40	25	121,967	0.02%
2021/08/09	5	19.55	51	19.90	20.00	-46	120,625	-0.04%
2021/08/06	0	0.00	2	18.40	18.20	-2	120,024	0.00%
2021/08/05	1	18.15	3	18.35	18.15	-2	122,038	0.00%
2021/08/04	14	18.20	3	18.20	18.20	11	123,277	0.01%
2021/08/03	4	18.19	0	0.00	18.15	4	125,381	0.00%
2021/08/02	1	18.10	2	18.33	18.50	-1	126,728	0.00%
2021/07/30	4.3	18.43	10	18.75	18.25	-5.8	128,275	0.00%
2021/07/28	0	0.00	1	18.60	18.50	-1	130,901	0.00%
2021/07/27	2	19.65	8	19.21	18.90	-6	133,244	0.00%
2021/07/26	16	19.10	0	0.00	18.80	16	133,790	0.01%
2021/07/23	7	18.61	1	18.65	19.10	6	134,889	0.00%
2021/07/22	5	18.04	22	18.02	18.00	-17	137,925	-0.01%
2021/07/21	9	18.46	1	18.05	18.10	8	139,472	0.01%
2021/07/20	3	18.73	7	18.80	18.65	-4	140,025	0.00%
2021/07/19	6	19.04	2	19.25	19.20	4	142,805	0.00%
2021/07/16	0	0.00	1	19.15	19.10	-1	149,363	0.00%
2021/07/15	39	19.49	40	19.38	19.55	-1	152,466	0.00%
2021/07/14	48	18.00	12	18.27	18.50	36	152,523	0.02%
2021/07/13	134	18.98	8	19.53	18.70	126	153,671	0.08%	大買/鉅額交易
2021/07/12	18	19.82	130	19.75	19.70	-112	152,816	-0.07%	大賣/鉅額交易
2021/07/09	109	20.20	2	20.30	20.10	107	152,497	0.07%	大買/鉅額交易
2021/07/08	33	20.47	2	20.55	20.55	31	155,389	0.02%
2021/07/07	76	21.12	76	20.81	20.75	0	159,656	0.00%
2021/07/06	70	20.82	5	20.76	20.75	65	159,274	0.04%
2021/07/05	14	20.19	30	20.21	20.60	-16	159,608	-0.01%
2021/07/02	60	20.16	14	20.33	20.15	46	159,522	0.03%
2021/07/01	19	20.74	35	20.77	20.35	-16	158,807	-0.01%
2021/06/30	10	20.29	6	20.41	20.15	4	157,185	0.00%
2021/06/29	182	20.38	42	20.28	20.05	140	156,660	0.09%	大買/鉅額交易
2021/06/28	190	20.96	30	20.96	20.85	160	155,261	0.10%	大買/鉅額交易
2021/06/25	53	21.41	19	21.83	21.55	34	154,111	0.02%
2021/06/24	64	21.17	21.9	21.17	20.95	42.1	152,547	0.03%
2021/06/23	219	20.67	250	20.99	20.95	-31	150,628	-0.02%	大買/大賣/
2021/06/22	379	22.99	187	22.26	21.15	192	148,126	0.13%	大買/大賣/鉅額交易
2021/06/21	39	21.25	589.6	21.46	22.10	-550.6	137,962	-0.40%	大賣/鉅額交易
2021/06/18	4	20.44	23	20.22	20.10	-19	131,151	-0.01%
2021/06/17	175	19.71	12	19.75	20.30	163	131,122	0.12%	大買/鉅額交易
2021/06/16	162.2	19.81	7	19.79	19.65	155.2	130,451	0.12%	大買/鉅額交易
2021/06/15	67	20.03	1	20.40	20.10	66	129,022	0.05%
2021/06/11	98	20.36	114	20.98	20.20	-16	128,197	-0.01%	大賣/
2021/06/10	98	20.04	33	20.19	20.70	65	127,350	0.05%
2021/06/09	75	20.69	22	20.89	20.35	53	125,152	0.04%
2021/06/08	91	21.54	56	21.43	21.45	35	123,106	0.03%
2021/06/07	62	20.77	51	20.93	20.35	11	119,378	0.01%
2021/06/04	241	21.67	398	21.82	21.50	-157	114,946	-0.14%	大買/大賣/鉅額交易
2021/06/03	0	0.00	244.2	20.05	20.05	-244.2	105,016	-0.23%	大賣/鉅額交易
2021/06/02	123	18.23	265	18.13	18.25	-142	104,032	-0.14%	大買/大賣/鉅額交易
2021/06/01	6	17.68	10	17.94	18.00	-4	102,455	0.00%
2021/05/31	19	17.36	5	17.05	17.00	14	101,943	0.01%
2021/05/28	92	17.76	20	17.51	17.40	72	102,212	0.07%
2021/05/27	11	16.32	29.3	17.03	17.15	-18.3	101,426	-0.02%
2021/05/26	1	15.40	8	15.53	15.60	-7	103,132	-0.01%
2021/05/25	7	15.31	0	0.00	15.20	7	106,981	0.01%
2021/05/21	12	15.22	10	15.20	15.20	2	110,583	0.00%
2021/05/20	14	14.84	4	14.75	14.85	10	111,913	0.01%
2021/05/19	22	14.94	0	0.00	15.30	22	111,530	0.02%
2021/05/18	2	13.50	7	13.67	14.45	-5	110,577	0.00%
2021/05/17	4	13.39	51	13.32	13.15	-47	109,777	-0.04%
2021/05/14	21	14.94	1	14.25	14.60	20	108,975	0.02%
2021/05/13	19	14.40	147	13.99	14.70	-128	107,947	-0.12%	大賣/鉅額交易
2021/05/12	109	15.86	180	16.05	15.25	-71	105,731	-0.07%	大買/大賣/
2021/05/11	159	17.62	67	17.55	16.90	92	104,281	0.09%	大買/
2021/05/10	41	17.11	14	17.21	17.50	27	102,378	0.03%
2021/05/07	25	15.82	23	16.01	16.65	2	101,205	0.00%
2021/05/06	12	16.63	6	16.53	16.45	6	100,146	0.01%
2021/05/05	152	16.61	55	17.00	16.80	97	99,234	0.10%	大買/
2021/05/04	103	17.11	169	17.58	17.15	-66	97,487	-0.07%	大買/大賣/
2021/05/03	246.4	18.37	23	18.55	17.95	223.4	94,528	0.24%	大買/鉅額交易
2021/04/29	204	18.85	32	19.13	18.90	172	93,081	0.18%	大買/鉅額交易
2021/04/28	101	19.67	33	19.80	19.45	68	91,449	0.07%	大買/
2021/04/27	62	19.38	312.8	19.32	19.30	-250.8	87,792	-0.29%	大賣/鉅額交易
2021/04/26	199	18.65	67	18.75	18.90	132	85,824	0.15%	大買/鉅額交易
2021/04/23	327	19.09	8	19.42	18.70	319	84,547	0.38%	大買/鉅額交易
2021/04/22	168	20.07	345	20.10	19.30	-177	81,802	-0.22%	大買/大賣/鉅額交易
2021/04/21	137	18.59	77	18.67	19.05	60	74,928	0.08%	大買/
2021/04/20	41	17.84	25	17.78	17.80	16	71,346	0.02%
2021/04/19	13	18.05	270.2	17.88	18.05	-257.2	70,459	-0.37%	大賣/鉅額交易
2021/04/16	30	17.10	6	17.13	17.15	24	67,941	0.04%
2021/04/15	15	17.21	2	17.10	17.05	13	66,944	0.02%
2021/04/14	278	16.98	38	17.76	17.00	240	66,245	0.36%	大買/鉅額交易
2021/04/13	72	17.17	96	17.25	17.45	-24	62,734	-0.04%
2021/04/12	17	16.06	16	16.06	16.20	1	57,680	0.00%
2021/04/09	17	15.93	201.1	16.20	15.80	-184.1	57,093	-0.32%	大賣/鉅額交易
2021/04/08	92	15.83	5	15.80	15.95	87	56,070	0.16%
2021/04/06	1	15.60	2	15.63	15.60	-1	56,202	0.00%
2021/04/01	34	15.66	0	0.00	15.75	34	56,549	0.06%
2021/03/31	17	15.54	10	15.65	15.70	7	56,273	0.01%
2021/03/30	31	15.77	1	15.45	15.50	30	56,115	0.05%
2021/03/29	19	15.90	6	15.92	15.90	13	56,481	0.02%
2021/03/26	0	0.00	20	15.75	15.80	-20	57,154	-0.03%
2021/03/25	5	15.30	1	15.15	15.35	4	58,113	0.01%
2021/03/24	101	15.25	1	15.50	15.30	100	58,920	0.17%	大買/
2021/03/23	129	15.75	14	15.88	15.60	115	58,569	0.20%	大買/鉅額交易
2021/03/22	121.1	16.36	17	16.22	16.20	104.1	58,611	0.18%	大買/鉅額交易
2021/03/19	1	15.85	3	15.82	16.00	-2	59,825	0.00%
2021/03/18	8	15.83	171	15.85	15.70	-163	59,692	-0.27%	大賣/鉅額交易
2021/03/17	35	15.88	16	15.79	15.80	19	59,603	0.03%
2021/03/16	26	15.88	109	15.94	15.80	-83	59,039	-0.14%	大賣/
2021/03/15	57	15.49	1	15.65	15.45	56	57,676	0.10%
2021/03/12	30	15.65	50	15.50	15.45	-20	57,626	-0.03%
2021/03/11	0	0.00	3	15.15	15.30	-3	57,376	-0.01%
2021/03/10	52	15.10	2	14.95	14.95	50	57,385	0.09%
2021/03/09	2	15.30	74	15.29	15.35	-72	57,915	-0.12%
2021/03/08	66	14.64	204	14.60	14.65	-138	57,848	-0.24%	大賣/鉅額交易
2021/03/05	8	14.84	1	14.95	14.80	7	57,840	0.01%
2021/03/04	2	15.05	10	15.20	15.10	-8	61,618	-0.01%
2021/03/03	53	14.91	11	15.02	15.20	42	61,623	0.07%
2021/03/02	170	15.60	51	15.95	15.15	119	61,033	0.19%	大買/鉅額交易
2021/02/26	77	16.08	60	15.92	15.80	17	60,306	0.03%
2021/02/25	21	15.66	205	15.31	15.85	-184	55,988	-0.33%	大賣/鉅額交易
2021/02/24	262	14.67	4	14.90	14.55	258	52,065	0.50%	大買/鉅額交易
2021/02/23	43	15.02	80	15.16	14.80	-37	50,809	-0.07%
2021/02/22	7	14.22	75	14.28	14.35	-68	48,231	-0.14%
2021/02/19	20	13.35	0	0.00	13.40	20	47,586	0.04%
2021/02/18	0	0.00	5	13.20	13.30	-5	47,991	-0.01%
2021/02/17	2	13.05	2	12.95	13.15	0	47,859	0.00%
2021/02/02	20	12.85	0	0.00	12.65	20	50,313	0.04%
2021/02/01	0	0.00	1	12.55	12.80	-1	50,233	0.00%
2021/01/29	2	12.78	1	12.85	12.55	1	49,937	0.00%
2021/01/28	105	12.90	2	12.78	12.90	103	49,578	0.21%	大買/鉅額交易
2021/01/27	54	12.60	0	0.00	12.50	54	48,920	0.11%
2021/01/26	1	12.05	4	12.15	12.15	-3	48,187	-0.01%
2021/01/25	4	12.06	10	12.08	12.10	-6	48,089	-0.01%
2021/01/22	11	11.95	1	12.20	12.20	10	48,029	0.02%
2021/01/21	3	12.10	0	0.00	12.05	3	48,001	0.01%
2021/01/20	53	12.01	3	12.07	12.10	50	48,045	0.10%
2021/01/18	5	12.18	3	12.35	12.50	2	47,855	0.00%
2021/01/15	74	12.39	15	12.25	12.20	59	47,671	0.12%
2021/01/14	1	12.55	4	12.65	12.60	-3	47,222	-0.01%
2021/01/13	0	0.00	1	12.60	12.60	-1	47,039	0.00%
2021/01/12	0	0.00	10	12.65	12.55	-10	46,947	-0.02%
2021/01/11	5	12.79	0	0.00	12.75	5	46,637	0.01%
2021/01/08	2	12.80	2	12.85	12.90	0	46,466	0.00%
2021/01/07	14	12.83	2.2	12.74	12.70	11.8	46,276	0.03%
2021/01/06	5	13.00	7	12.94	12.95	-2	46,001	0.00%
2021/01/05	3.5	12.91	3	12.95	12.95	0.5	45,806	0.00%
2021/01/04	3.1	13.02	7	13.09	13.05	-3.9	45,562	-0.01%
2020/12/31	0	0.00	15	13.32	13.15	-15	44,825	-0.03%
2020/12/30	0	0.00	1	13.15	13.40	-1	44,502	0.00%
2020/12/29	12	13.53	10	13.55	13.65	2	44,069	0.00%
2020/12/28	11	13.35	33	13.17	13.25	-22	43,333	-0.05%
2020/12/25	10	13.10	0	0.00	13.10	10	42,666	0.02%
2020/12/24	15	13.12	1	13.10	13.15	14	42,330	0.03%
2020/12/23	9	12.78	5	12.83	13.05	4	41,916	0.01%
2020/12/22	2	13.18	1	13.15	13.15	1	40,480	0.00%
2020/12/21	17.5	14.20	10	14.17	14.10	7.5	38,980	0.02%
2020/12/18	6	13.85	6	13.94	13.90	0	37,616	0.00%
2020/12/17	3	13.82	2	13.85	13.85	1	36,486	0.00%
2020/12/16	20	13.97	2	13.85	13.85	18	36,077	0.05%
2020/12/15	73	13.90	89	14.22	13.70	-16	35,193	-0.05%
2020/12/14	2	13.50	20	13.25	13.40	-18	31,911	-0.06%
2020/12/11	0	0.00	45	13.18	13.15	-45	31,245	-0.14%
2020/12/10	1	13.45	42	13.45	13.45	-41	30,798	-0.13%
2020/12/09	0	0.00	32	13.43	13.40	-32	30,630	-0.10%
2020/12/08	26	13.38	3	13.33	13.30	23	30,470	0.08%
2020/12/07	58	13.25	3	13.25	13.25	55	30,268	0.18%
2020/12/04	7	13.35	2	13.33	13.30	5	29,885	0.02%
2020/12/03	42	13.49	10	13.50	13.50	32	29,943	0.11%
2020/12/02	81	13.16	54	13.30	13.30	27	29,508	0.09%
2020/12/01	59	12.92	8	12.84	12.95	51	28,418	0.18%
2020/11/30	0	0.00	11	12.96	12.65	-11	28,079	-0.04%
2020/11/27	4	13.00	0	0.00	12.90	4	23,704	0.02%
2020/11/26	1	13.35	27	13.25	13.25	-26	22,868	-0.11%
2020/11/25	10	12.95	28	13.20	13.25	-18	22,762	-0.08%
2020/11/24	24	12.86	7	12.76	12.70	17	21,069	0.08%
2020/11/19	0	0.00	15	12.54	12.60	-15	20,610	-0.07%
2020/11/18	10	12.60	9	12.42	12.40	1	20,009	0.00%
2020/11/17	12	12.10	5	12.00	12.10	7	18,892	0.04%
2020/11/16	0	0.00	34	11.81	11.75	-34	18,370	-0.19%
2020/11/12	11	11.94	1	11.95	11.90	10	18,149	0.06%
2020/11/11	36	11.90	50	11.83	12.10	-14	17,963	-0.08%
2020/11/10	40	12.15	1.1	12.15	12.15	38.9	15,759	0.25%
2020/11/09	0	0.00	2.2	11.05	11.05	-2.2	14,995	-0.01%
2020/11/05	0	0.00	41	11.05	11.00	-41	15,011	-0.27%
2020/11/02	8	10.81	0	0.00	10.80	8	15,653	0.05%
2020/10/28	1.2	10.92	0	0.00	11.00	1.2	15,790	0.01%
2020/10/27	1	11.05	0	0.00	11.05	1	15,691	0.01%
2020/10/23	0	0.00	1	10.90	10.90	-1	15,428	-0.01%
2020/10/22	3	10.65	0	0.00	10.60	3	15,459	0.02%
2020/10/21	3	10.65	0	0.00	10.65	3	15,566	0.02%
2020/10/16	1	10.65	1	10.65	10.60	0	15,526	0.00%
2020/10/13	3	10.60	5	10.60	10.65	-2	15,464	-0.01%
2020/10/07	3	10.75	0	0.00	10.75	3	15,646	0.02%
2020/10/05	0	0.00	1	10.75	10.75	-1	15,813	-0.01%
2020/09/29	1	10.80	0	0.00	10.75	1	16,143	0.01%
2020/09/25	4	10.64	0	0.00	10.75	4	16,601	0.02%
2020/09/24	9	10.70	1	10.65	10.65	8	16,575	0.05%
2020/09/23	5	10.86	0	0.00	10.90	5	16,374	0.03%
2020/09/22	4	10.99	0	0.00	10.95	4	16,360	0.02%
2020/09/21	3	11.15	0	0.00	11.20	3	16,260	0.02%
2020/09/17	3	11.35	1	11.30	11.40	2	16,379	0.01%
2020/09/16	1	11.30	0	0.00	11.30	1	16,435	0.01%
2020/09/15	0	0.00	0.1	11.40	11.40	-0.1	16,484	0.00%
2020/09/08	0	0.00	1	11.95	11.85	-1	16,573	-0.01%
2020/09/07	0	0.00	4	11.61	11.65	-4	16,268	-0.02%
2020/09/04	8	11.48	4	11.48	11.50	4	16,082	0.02%
2020/09/03	1	11.45	0	0.00	11.40	1	16,125	0.01%
2020/09/02	2	11.45	0	0.00	11.45	2	16,105	0.01%
2020/09/01	1	11.60	0	0.00	11.50	1	16,581	0.01%
2020/08/31	14	11.52	16	11.53	11.50	-2	17,715	-0.01%
2020/08/28	1	11.45	0	0.00	11.45	1	17,340	0.01%
2020/08/26	2	11.45	0	0.00	11.50	2	17,307	0.01%
2020/08/21	0	0.00	3	11.15	11.15	-3	17,617	-0.02%
2020/08/20	6	10.90	0	0.00	10.85	6	18,014	0.03%
2020/08/19	10	11.15	30	11.16	11.10	-20	17,946	-0.11%
2020/08/18	0	0.00	2	11.40	11.30	-2	17,915	-0.01%
2020/08/17	0	0.00	4	11.45	11.45	-4	17,922	-0.02%
2020/08/14	0	0.00	11	11.17	11.20	-11	17,749	-0.06%
2020/08/13	0	0.00	3	11.20	11.10	-3	18,026	-0.02%
2020/08/12	0	0.00	1	11.05	11.10	-1	18,293	-0.01%
2020/08/11	0	0.00	10	10.95	10.95	-10	18,343	-0.05%
2020/08/10	2	11.10	17	11.14	11.10	-15	18,415	-0.08%
2020/08/07	3	10.70	4	11.06	10.70	-1	18,207	-0.01%
2020/08/06	0.4	10.60	2	10.65	10.60	-1.6	17,949	-0.01%
2020/08/04	7	10.42	0	0.00	10.45	7	18,283	0.04%
2020/08/03	11	10.53	0	0.00	10.45	11	18,439	0.06%
2020/07/29	1	10.60	0	0.00	10.60	1	18,803	0.01%
2020/07/28	6	10.43	5	10.50	10.30	1	19,144	0.01%
2020/07/27	10	10.79	0.8	10.75	10.70	9.2	19,766	0.05%
2020/07/24	4	11.05	1	11.00	11.00	3	20,897	0.01%
2020/07/21	3	11.20	0	0.00	11.20	3	21,829	0.01%
2020/07/15	3	11.10	0	0.00	11.10	3	22,392	0.01%
2020/07/14	3	11.15	0	0.00	11.10	3	22,691	0.01%
2020/07/10	0	0.00	5	11.25	11.20	-5	23,234	-0.02%
2020/07/09	1	11.35	0	0.00	11.25	1	23,327	0.00%
2020/07/08	2	11.80	2	11.50	11.55	0	23,283	0.00%
2020/07/07	0	0.00	16	11.37	11.70	-16	23,275	-0.07%
2020/07/06	10	11.25	0	0.00	11.30	10	23,849	0.04%
2020/06/29	15	11.19	0	0.00	11.15	15	24,826	0.06%
2020/06/24	5	11.35	10	11.35	11.40	-5	24,994	-0.02%
2020/06/23	5	11.20	0	0.00	11.25	5	25,309	0.02%
2020/06/22	5	11.35	0	0.00	11.25	5	25,571	0.02%
2020/06/16	0	0.00	3	11.45	11.55	-3	27,465	-0.01%
2020/06/15	4	11.30	3	11.28	11.25	1	27,906	0.00%
2020/06/12	1	11.25	11	11.20	11.50	-10	28,417	-0.04%
2020/06/11	1	11.90	0	0.00	11.80	1	28,616	0.00%
2020/06/10	1	12.10	3	12.10	12.20	-2	28,418	-0.01%
2020/06/09	2	12.18	2	12.05	12.20	0	28,646	0.00%
2020/06/08	18	12.26	4	12.33	12.30	14	28,746	0.05%
2020/06/05	2	12.18	21	12.14	12.10	-19	28,330	-0.07%
2020/06/03	10	11.25	0.1	11.25	11.25	9.9	27,186	0.04%
2020/06/02	5	11.10	0	0.00	11.15	5	27,131	0.02%
2020/05/29	1	11.00	0	11.10	11.00	1	27,095	0.00%
2020/05/28	12	11.20	0	0.00	11.25	12	26,715	0.04%
2020/05/27	4	11.41	1	11.35	11.40	3	26,748	0.01%
2020/05/19	0	0.00	10	11.15	11.10	-10	25,860	-0.04%
2020/05/18	5	10.70	1	10.75	10.85	4	25,569	0.02%
2020/05/15	5	10.85	0	0.00	10.80	5	25,474	0.02%
2020/05/14	2	11.03	8	11.00	11.00	-6	25,376	-0.02%
2020/05/11	0.1	11.30	0	0.00	11.30	0.1	25,419	0.00%
2020/05/08	1	10.90	0	0.00	10.95	1	25,115	0.00%
2020/05/07	0	0.00	0	10.90	10.90	0	25,018	0.00%
2020/05/06	2	10.83	0	0.00	10.80	2	25,002	0.01%
2020/05/05	1	11.00	0	0.00	11.05	1	24,974	0.00%
2020/05/04	2	11.05	0	0.00	11.15	2	24,832	0.01%
2020/04/30	1	11.60	5	11.56	11.50	-4	24,594	-0.02%
2020/04/29	10	10.90	18	11.12	11.30	-8	24,074	-0.03%
2020/04/28	0	0.00	2	10.58	10.55	-2	22,937	-0.01%
2020/04/27	1	10.00	0	0.00	10.15	1	22,923	0.00%
2020/04/24	1	9.92	0	0.00	9.90	1	22,700	0.00%
2020/04/22	10	10.00	0	0.00	10.00	10	22,471	0.04%
2020/04/21	2	10.10	55	10.14	10.00	-53	22,493	-0.24%
2020/04/20	0	0.00	6	10.15	10.20	-6	22,493	-0.03%
2020/04/17	6	10.54	6	10.51	10.30	0	22,437	0.00%
2020/04/16	50	10.45	0	0.00	10.40	50	22,086	0.23%
2020/04/15	0	0.00	51	10.55	10.65	-51	21,916	-0.23%
2020/04/14	0	0.00	6	10.24	10.25	-6	21,494	-0.03%
2020/04/13	1	10.10	0	0.00	10.15	1	21,246	0.00%
2020/04/10	1	10.20	0	0.00	10.25	1	21,104	0.00%
2020/04/09	202	10.45	205	10.40	10.35	-3	20,725	-0.01%	大買/大賣/
2020/04/08	20	9.52	3	9.43	9.52	17	19,722	0.09%
2020/04/07	2	9.10	8	9.16	9.07	-6	19,246	-0.03%
2020/04/06	7	8.94	3	8.95	9.02	4	19,005	0.02%
2020/04/01	30	8.95	0	0.00	9.04	30	18,715	0.16%
2020/03/30	101	8.89	0	0.00	9.00	101	18,261	0.55%	大買/鉅額交易
2020/03/27	1	9.22	111	9.10	9.10	-110	17,921	-0.61%	大賣/鉅額交易
2020/03/25	0	0.00	6	9.32	9.26	-6	17,413	-0.03%
2020/03/23	1	7.77	5	8.12	8.10	-4	16,114	-0.02%
2020/03/20	8	7.97	4	8.01	7.91	4	15,830	0.03%
2020/03/19	104	7.99	3.2	7.79	7.70	100.8	15,104	0.67%	大買/
2020/03/18	6	8.92	103	8.53	8.55	-97	14,442	-0.67%	大賣/
2020/03/17	7	9.57	2	9.49	9.45	5	13,649	0.04%
2020/03/16	3	10.30	2	10.15	10.05	1	13,257	0.01%
2020/03/13	7	10.37	0	0.00	10.75	7	12,898	0.05%
2020/03/12	3	11.37	0	0.00	11.30	3	12,383	0.02%
2020/03/11	20	11.95	2	11.85	11.70	18	11,970	0.15%
2020/03/10	0	0.00	4	11.55	11.70	-4	11,748	-0.03%
2020/03/09	3	11.57	0	0.00	11.50	3	11,531	0.03%
2020/03/06	24.3	11.80	0	0.00	11.75	24.3	11,267	0.22%
2020/03/05	1	12.05	1	11.95	12.05	0	11,012	0.00%
2020/03/03	5	11.59	0	0.00	11.60	5	10,595	0.05%
2020/03/02	7	11.67	0	0.00	11.60	7	10,441	0.07%
2020/02/27	7	11.96	0	0.00	12.05	7	10,389	0.07%
2020/02/26	4	12.06	0	0.00	12.10	4	10,067	0.04%
2020/02/25	3	12.02	1	12.05	12.10	2	10,016	0.02%
2020/02/24	5	12.15	0	0.00	12.10	5	9,943	0.05%
2020/02/21	6.2	12.40	0	0.00	12.35	6.2	9,792	0.06%
2020/02/20	5	12.50	5	12.65	12.55	0	9,776	0.00%
2020/02/18	5	12.30	0	0.00	12.40	5	9,618	0.05%
2020/02/17	2	12.35	0	0.00	12.30	2	9,558	0.02%
2020/02/14	2	12.50	0	0.00	12.50	2	9,517	0.02%
2020/02/13	5	12.80	13	12.75	12.70	-8	9,379	-0.09%
2020/02/06	0	0.00	3	12.45	12.50	-3	8,858	-0.03%
2020/02/05	2	12.20	2	12.13	12.20	0	8,620	0.00%
2020/02/04	7	11.89	7	11.92	12.10	0	8,492	0.00%
2020/02/03	6	11.78	3	11.75	11.85	3	8,284	0.04%
2020/01/31	10	12.24	7	12.31	12.20	3	7,924	0.04%
2020/01/30	5	12.39	2	12.60	12.25	3	7,677	0.04%
2020/01/20	0	0.00	1	13.65	13.60	-1	6,965	-0.01%
2020/01/16	0	0.00	1	13.60	13.60	-1	6,987	-0.01%
2020/01/15	13	13.53	0	0.00	13.50	13	7,037	0.18%
2020/01/14	3	13.53	0	0.00	13.60	3	6,817	0.04%
2020/01/13	101	13.60	0	0.00	13.70	101	6,622	1.53%	大買/鉅額交易
2020/01/08	15	13.60	0	0.00	13.60	15	6,573	0.23%
2020/01/06	1	13.75	0	0.00	13.70	1	6,672	0.01%
2019/12/31	4	13.75	0	0.00	13.75	4	6,746	0.06%
2019/12/27	2	13.80	0	0.00	13.80	2	6,743	0.03%
2019/12/19	10	13.85	0	0.00	13.80	10	6,525	0.15%
2019/11/27	0	0.00	6	13.99	14.05	-6	7,926	-0.08%
2019/11/26	1	13.80	0	0.00	13.80	1	8,023	0.01%
2019/11/05	1	14.20	0	0.00	14.30	1	8,921	0.01%
2019/11/04	0	0.00	1	14.20	14.25	-1	9,059	-0.01%
2019/10/23	0	0.00	0.6	14.20	14.25	-0.6	9,949	-0.01%
2019/10/14	0	0.00	2	13.90	13.90	-2	10,040	-0.02%
2019/10/09	0	13.85	0	0.00	13.75	0	10,033	0.00%
2019/10/01	0.5	13.65	0	0.00	13.75	0.5	10,757	0.00%
2019/09/25	1	13.75	0	0.00	13.75	1	11,300	0.01%
2019/09/16	4	13.84	0	0.00	13.85	4	14,139	0.03%
2019/09/10	0	0.00	5	13.65	13.65	-5	14,328	-0.03%
2019/09/09	0	0.00	15	13.60	13.60	-15	14,343	-0.10%
2019/09/04	36	14.10	4	14.20	14.25	32	13,617	0.23%
2019/09/02	0	0.00	18	14.10	14.15	-18	13,201	-0.14%
2019/08/30	0	0.00	1	14.15	14.15	-1	13,283	-0.01%
2019/08/28	0	0.00	1	13.95	14.00	-1	13,222	-0.01%
2019/08/23	0	0.00	2	14.10	14.10	-2	13,096	-0.02%
2019/08/20	1	14.05	0	0.00	14.05	1	13,177	0.01%
2019/08/19	1	14.10	0	0.00	14.00	1	13,246	0.01%
2019/08/16	0	0.00	1	14.15	14.20	-1	13,133	-0.01%
2019/08/15	4	13.85	0	0.00	13.90	4	13,033	0.03%
2019/08/14	4	13.95	0	0.00	13.95	4	13,090	0.03%
2019/08/08	0	0.00	1.1	13.76	13.70	-1.1	12,716	-0.01%
2019/07/29	0	0.00	1	14.65	14.60	-1	12,109	-0.01%
2019/07/25	0	0.00	10	14.70	14.60	-10	12,022	-0.08%
2019/07/16	4	14.85	0	0.00	14.85	4	11,534	0.03%
2019/07/15	2	14.95	0	0.00	14.90	2	11,415	0.02%
2019/07/11	25	14.95	0	0.00	15.00	25	11,623	0.22%
2019/07/09	1	14.85	1	14.85	14.95	0	11,816	0.00%
2019/07/08	4	14.98	1	14.90	14.90	3	12,107	0.02%
2019/07/03	2	14.90	0	0.00	14.95	2	11,763	0.02%
2019/07/02	0	14.90	0	0.00	14.95	0	11,710	0.00%
2019/06/28	5	15.00	20	15.00	14.95	-15	11,592	-0.13%
2019/06/27	21	15.04	0	0.00	15.00	21	11,401	0.18%
2019/06/25	11	15.00	0	0.00	15.05	11	11,209	0.10%
2019/06/24	4	14.81	0	0.00	14.85	4	10,705	0.04%
2019/06/21	3	15.10	0	0.00	15.00	3	10,147	0.03%
2019/06/17	1	15.00	0	0.00	15.00	1	9,443	0.01%
2019/06/14	1	15.20	0	0.00	15.10	1	9,415	0.01%
2019/06/06	0	0.00	2.7	15.33	15.45	-2.7	9,533	-0.03%
2019/05/27	1	15.20	0	0.00	15.10	1	10,084	0.01%
2019/05/15	0	0.00	2	14.95	15.00	-2	10,211	-0.02%
2019/05/07	0	0.00	2	15.05	15.15	-2	11,697	-0.02%
2019/04/26	2	15.15	0	0.00	15.15	2	12,373	0.02%
2019/04/25	20	15.10	0	0.00	15.20	20	12,439	0.16%
2019/04/22	0	0.00	1	15.25	15.25	-1	12,698	-0.01%
2019/04/16	0	0.00	1	15.80	15.70	-1	12,625	-0.01%
2019/04/15	0	0.00	5	15.85	15.85	-5	12,472	-0.04%
2019/04/12	0	0.00	16	15.65	15.65	-16	12,112	-0.13%
2019/04/11	4	15.33	0	0.00	15.40	4	11,843	0.03%
2019/04/09	1	15.45	0	0.00	15.40	1	11,825	0.01%
2019/03/28	0	0.00	20	15.00	15.00	-20	11,903	-0.17%
2019/03/25	0	0.00	165	15.05	15.25	-165	12,304	-1.34%	大賣/鉅額交易
2019/03/22	0	0.00	102	15.25	15.20	-102	12,583	-0.81%	大賣/鉅額交易
2019/03/20	0	0.00	200	15.15	15.25	-200	12,643	-1.58%	大賣/鉅額交易
2019/03/08	0	0.00	0.3	15.30	15.35	-0.3	13,202	0.00%
2019/03/07	0	0.00	9	15.30	15.35	-9	13,467	-0.07%
2019/03/06	20	15.40	7	15.39	15.35	13	14,066	0.09%
2019/03/05	2	15.50	0	0.00	15.50	2	15,437	0.01%
2019/03/04	2	15.55	0	0.00	15.55	2	15,709	0.01%
2019/02/27	5	15.35	0	0.00	15.45	5	15,633	0.03%
2019/02/26	0	0.00	5	15.15	15.10	-5	14,980	-0.03%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/21	0	0.00	5	14.95	15.00	-5	14,753	-0.03%
2019/02/20	0	0.00	0.1	14.95	15.00	-0.1	14,744	0.00%
2019/02/12	5	15.00	0	0.00	14.95	5	14,448	0.03%
2019/01/30	0	0.00	2	14.90	14.90	-2	14,115	-0.01%
2019/01/29	0	0.00	17	14.88	15.00	-17	13,868	-0.12%
2019/01/28	5	14.85	0	0.00	14.80	5	12,726	0.04%
2019/01/25	1	14.85	0	0.00	14.75	1	12,743	0.01%
2019/01/24	0	0.00	2	14.80	14.80	-2	12,589	-0.02%
2019/01/23	1	14.65	1	14.75	14.65	0	12,543	0.00%
2019/01/21	4	15.00	0	0.00	15.10	4	12,160	0.03%
2019/01/18	1	15.05	0	0.00	15.25	1	11,908	0.01%
2019/01/17	0	0.00	1	15.20	15.10	-1	11,834	-0.01%
2019/01/16	0	0.00	23	15.12	15.10	-23	11,809	-0.19%
2019/01/15	0	0.00	7	15.20	15.25	-7	11,677	-0.06%
2019/01/07	0	0.00	40	15.60	15.65	-40	11,158	-0.36%
2019/01/04	7	15.40	0	0.00	15.50	7	11,139	0.06%
2019/01/03	0	0.00	10	15.50	15.55	-10	11,315	-0.09%
2019/01/02	0	0.00	10	15.73	15.70	-10	11,228	-0.09%
2018/12/27	0	0.00	50	15.90	15.95	-50	11,164	-0.45%
2018/12/26	36	15.87	10	15.80	15.80	26	11,141	0.23%
2018/12/25	24	15.91	0	0.00	15.95	24	11,122	0.22%
2018/12/24	10	16.05	0	0.00	16.15	10	11,157	0.09%
2018/12/20	25	15.92	0	0.00	16.00	25	10,561	0.24%
2018/12/19	51	16.02	5	15.95	16.00	46	10,409	0.44%
2018/12/17	1	15.95	0	0.00	15.85	1	9,825	0.01%
2018/12/10	20	15.50	0	0.00	15.45	20	9,114	0.22%
2018/12/05	10	15.60	0	0.00	15.60	10	9,019	0.11%
2018/12/04	21	15.75	21	15.74	15.75	0	9,136	0.00%
2018/12/03	80	16.11	45	16.03	15.95	35	9,016	0.39%
2018/11/30	20	16.05	0	0.00	16.10	20	8,769	0.23%
2018/11/29	249	16.20	5	16.10	16.15	244	8,586	2.84%	大買/鉅額交易
2018/11/28	155	15.95	42.3	16.19	16.05	112.7	7,939	1.42%	大買/鉅額交易
2018/11/27	5	15.17	0	0.00	15.30	5	6,495	0.08%
2018/11/12	0	0.00	1	14.70	14.60	-1	6,417	-0.02%
2018/10/29	0	0.00	30	13.85	13.90	-30	6,199	-0.48%
2018/10/23	25	13.85	0	0.00	13.85	25	6,110	0.41%
2018/10/22	5	13.95	0	0.00	14.10	5	6,081	0.08%
2018/10/12	0	0.00	5	13.80	14.05	-5	5,947	-0.08%
2018/10/11	5	13.80	0	0.00	13.70	5	5,941	0.08%
2018/10/05	5	14.40	0	0.00	14.45	5	5,705	0.09%
2018/10/01	0	0.00	0	14.80	14.75	0	5,439	0.00%
2018/09/26	0	0.00	1	14.80	14.75	-1	5,393	-0.02%
2018/09/17	0	0.00	22	14.60	14.55	-22	5,391	-0.41%
2018/09/14	5	14.70	10	14.60	14.65	-5	5,376	-0.09%
2018/08/28	0	0.00	4	15.60	15.60	-4	4,693	-0.09%
2018/08/22	0	0.00	2	15.55	15.50	-2	4,560	-0.04%
2018/08/17	0	0.00	1	15.05	15.00	-1	4,145	-0.02%
2018/08/16	1	15.10	0	0.00	15.15	1	4,164	0.02%
2018/08/03	0	0.00	3	15.00	15.10	-3	4,049	-0.07%
2018/07/20	3	14.90	0	0.00	15.10	3	4,681	0.06%
2018/07/17	0	0.00	1	14.90	14.90	-1	4,664	-0.02%
2018/07/13	0	0.00	1	14.95	15.05	-1	4,744	-0.02%
2018/07/09	0	0.00	4	14.70	14.65	-4	5,099	-0.08%
2018/06/27	1.2	14.77	0	0.00	14.65	1.2	5,311	0.02%
2018/06/22	4	15.10	0	0.00	15.00	4	5,290	0.08%
2018/06/11	0	0.00	10.1	15.30	15.30	-10.1	5,379	-0.19%
2018/06/05	0	0.00	7	15.00	15.05	-7	5,296	-0.13%
2018/06/01	0	0.00	1	15.15	15.15	-1	5,269	-0.02%
2018/05/31	1	14.95	1	15.15	15.15	0	5,262	0.00%
2018/05/30	1	14.95	1	15.05	15.00	0	5,219	0.00%
2018/05/25	1	14.95	0	0.00	14.95	1	5,332	0.02%
2018/05/23	0	0.00	8	15.05	15.05	-8	5,370	-0.15%
2018/05/21	0	0.00	5	15.05	15.15	-5	5,472	-0.09%
2018/05/18	1	15.10	10	15.05	15.10	-9	5,486	-0.16%
2018/05/15	0	0.00	2	15.05	15.05	-2	5,729	-0.03%
2018/05/08	0	0.00	3	15.35	15.30	-3	6,184	-0.05%
2018/05/02	10	15.70	0	0.00	15.60	10	6,306	0.16%
2018/04/13	5	15.30	0	0.00	15.35	5	6,705	0.07%
2018/03/31	5	15.00	0	0.00	15.05	5	7,378	0.07%
2018/03/30	0	0.00	20.6	15.00	14.90	-20.6	7,392	-0.28%
2018/03/29	1	14.80	2	14.98	14.95	-1	7,466	-0.01%
2018/03/28	1	14.85	0	0.00	14.90	1	7,457	0.01%
2018/03/27	0	0.00	2	14.98	15.00	-2	7,565	-0.03%
2018/03/26	0	0.00	2	14.85	14.85	-2	7,708	-0.03%
2018/03/23	5	14.83	0	0.00	14.75	5	7,709	0.06%
2018/03/22	1	14.95	1	15.05	14.95	0	7,701	0.00%
2018/03/21	26	15.12	0	0.00	14.95	26	7,761	0.33%
2018/03/19	5	15.20	0	0.00	15.05	5	8,048	0.06%
2018/03/12	0.1	14.95	0	0.00	15.05	0.1	8,233	0.00%
2018/03/05	1	14.75	0	0.00	14.70	1	8,945	0.01%
2018/02/26	0	0.00	1	15.10	15.10	-1	8,822	-0.01%
2018/02/23	1	15.00	0	0.00	14.95	1	8,867	0.01%
2018/02/07	5	14.95	0	0.00	14.85	5	8,928	0.06%
2018/02/06	11	14.50	24	14.61	14.55	-13	8,850	-0.15%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/24	1	15.60	0	0.00	15.70	1	8,881	0.01%
2018/01/19	2	15.95	0	0.00	15.95	2	8,745	0.02%
2018/01/17	0	0.00	38	16.05	16.10	-38	8,622	-0.44%
2018/01/12	0	0.00	1	16.05	16.05	-1	8,727	-0.01%
2018/01/11	1	16.20	1	16.10	16.10	0	8,685	0.00%
2018/01/08	1	16.05	0	0.00	16.05	1	8,448	0.01%
2018/01/05	1	16.10	1	16.20	16.20	0	8,362	0.00%
2018/01/02	2	16.05	9.7	16.04	15.95	-7.7	7,988	-0.10%