長榮航 (2618)-玉山-南京東路券商分點個股進出

台股 » 個股 » 長榮航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮航

(2618)

可現股當沖

股價
37.85
漲跌
▲0.10
漲幅
+0.26%
成交量
57,907張
產業
上市航運類股
2470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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	8.2	37.94	24.5	37.86	37.85	-16.3	124,066	-0.01%
2024/06/25	13	37.42	31	37.35	37.75	-18	123,773	-0.01%
2024/06/24	25	37.96	26.6	38.09	37.75	-1.6	123,715	0.00%
2024/06/21	17.7	38.06	59	38.10	37.85	-41.3	123,167	-0.03%
2024/06/20	62.6	37.63	8.2	37.64	37.65	54.4	122,056	0.04%
2024/06/19	123.3	37.84	119.4	37.25	37.90	3.8	121,459	0.00%	大買/大賣/
2024/06/18	22.5	37.27	99.2	37.45	37.30	-76.8	120,017	-0.06%
2024/06/17	0.5	36.29	5.3	36.35	36.20	-4.9	118,232	0.00%
2024/06/14	7.1	36.25	0	0.00	36.15	7.1	118,286	0.01%
2024/06/13	54.4	36.43	52.6	36.41	36.25	1.8	118,244	0.00%
2024/06/12	1.3	36.60	104	36.75	36.85	-102.7	118,542	-0.09%	大賣/鉅額交易
2024/06/11	19.8	37.00	313.2	36.87	36.70	-293.4	119,852	-0.24%	大賣/鉅額交易
2024/06/07	5.9	36.68	8	36.81	36.90	-2.1	118,617	0.00%
2024/06/06	11	36.13	32	36.40	36.65	-21	118,216	-0.02%
2024/06/05	6	35.69	5	35.72	35.65	1	116,880	0.00%
2024/06/04	15.2	35.20	7	35.40	35.35	8.2	116,871	0.01%
2024/06/03	8.5	35.52	4	35.40	35.35	4.5	115,670	0.00%
2024/05/31	10.5	35.94	14	36.13	35.80	-3.5	114,108	0.00%
2024/05/30	26.3	35.80	5	36.14	35.65	21.3	112,072	0.02%
2024/05/29	18.6	35.96	18	36.34	36.05	0.6	110,599	0.00%
2024/05/28	9	36.30	13	36.20	36.25	-4	108,917	0.00%
2024/05/27	22.3	35.23	17.5	35.24	35.25	4.9	107,396	0.00%
2024/05/24	18.3	35.17	0.1	35.40	35.50	18.3	106,885	0.02%
2024/05/23	21.7	34.66	29.2	34.58	35.20	-7.5	105,857	-0.01%
2024/05/22	8.3	35.30	3	35.62	35.25	5.3	103,856	0.01%
2024/05/21	62.1	36.21	37	35.91	35.75	25.1	102,547	0.02%
2024/05/20	77.5	36.59	19	37.09	36.40	58.5	100,500	0.06%
2024/05/17	27.5	37.48	14.7	37.58	37.40	12.8	96,928	0.01%
2024/05/16	3.1	36.91	92.2	36.89	37.00	-89.1	94,905	-0.09%
2024/05/15	5.5	35.96	49	36.46	36.00	-43.5	93,086	-0.05%
2024/05/14	7.7	36.49	8	36.70	36.40	-0.4	92,641	0.00%
2024/05/13	69.6	36.35	6	36.14	36.40	63.6	91,991	0.07%
2024/05/10	88.4	37.35	338.3	37.03	37.60	-249.9	89,198	-0.28%	大賣/鉅額交易
2024/05/09	126.3	36.41	47	35.91	35.90	79.3	85,933	0.09%	大買/
2024/05/08	38.2	36.56	55.2	36.95	37.25	-17	84,119	-0.02%
2024/05/07	49.4	36.71	25.1	37.01	36.85	24.3	82,658	0.03%
2024/05/06	81.5	38.21	52.4	37.45	37.35	29.2	82,642	0.04%
2024/05/03	133.7	37.55	184.6	37.90	37.70	-50.9	80,797	-0.06%	大買/大賣/
2024/05/02	72	36.65	176	36.88	37.00	-104	76,759	-0.14%	大賣/鉅額交易
2024/04/30	29.2	35.65	37	35.64	35.55	-7.8	73,569	-0.01%
2024/04/29	203.8	36.78	304.7	36.82	36.25	-100.9	72,151	-0.14%	大買/大賣/
2024/04/26	64	35.94	466.2	36.04	36.65	-402.2	69,521	-0.58%	大賣/鉅額交易
2024/04/25	144.1	34.74	83	34.55	34.35	61.1	64,173	0.10%	大買/
2024/04/24	174.5	32.89	136.5	34.38	34.55	38.1	60,340	0.06%	大買/大賣/
2024/04/23	125	32.67	41	32.56	32.60	84	54,767	0.15%	大買/
2024/04/22	7.2	31.98	59	32.06	31.60	-51.8	52,771	-0.10%
2024/04/19	46.6	31.30	11.2	31.62	31.10	35.4	51,692	0.07%
2024/04/18	14.5	31.58	44	31.45	31.50	-29.5	51,204	-0.06%
2024/04/17	43.1	31.03	4	31.08	31.00	39.1	51,019	0.08%
2024/04/16	64.5	31.19	2	31.30	31.00	62.5	51,251	0.12%
2024/04/15	11.5	31.67	0	0.00	31.70	11.5	50,714	0.02%
2024/04/12	26.2	32.29	50	32.15	32.30	-23.8	50,535	-0.05%
2024/04/11	14.2	32.40	51.2	32.41	32.70	-37	51,146	-0.07%
2024/04/10	33.2	31.69	2.4	31.71	31.70	30.8	50,017	0.06%
2024/04/09	4.2	31.37	22.2	31.85	31.85	-18	51,488	-0.03%
2024/04/08	7.3	31.18	2	31.25	31.15	5.3	55,358	0.01%
2024/04/03	36	31.50	0	0.00	31.40	36	55,352	0.07%
2024/04/02	6.2	32.10	6.5	31.94	31.95	-0.3	55,172	0.00%
2024/04/01	10.1	32.35	6	32.42	32.35	4.1	55,309	0.01%
2024/03/29	0	0.00	20	31.77	31.95	-20	54,782	-0.04%
2024/03/28	0	0.00	14.2	31.80	31.60	-14.2	55,315	-0.03%
2024/03/27	4	31.60	9	31.61	31.70	-5	56,306	-0.01%
2024/03/26	30.1	31.08	1	30.95	30.95	29.1	56,274	0.05%
2024/03/25	1.1	31.45	18	31.50	31.40	-16.9	56,413	-0.03%
2024/03/22	101	31.23	75	31.35	31.35	26	57,499	0.05%	大買/
2024/03/21	91.1	31.09	84	31.10	31.15	7.1	58,716	0.01%
2024/03/20	104.2	31.33	83	31.21	31.05	21.2	58,705	0.04%	大買/
2024/03/19	88	31.39	77	31.31	31.40	11	58,636	0.02%
2024/03/18	24	31.20	1	31.45	31.20	23	58,848	0.04%
2024/03/15	93.1	31.39	70	31.20	31.35	23.1	59,222	0.04%
2024/03/14	105.3	31.95	135	32.42	31.85	-29.7	59,051	-0.05%	大買/大賣/
2024/03/13	0	0.00	43	32.77	32.60	-43	58,765	-0.07%
2024/03/12	3	32.42	21	32.57	32.65	-18	59,807	-0.03%
2024/03/11	5	31.72	2	31.93	31.90	3	58,960	0.01%
2024/03/08	2	31.63	28	31.85	32.05	-26	58,766	-0.04%
2024/03/07	0.1	31.30	6.4	31.30	31.25	-6.4	58,266	-0.01%
2024/03/06	3.1	31.05	2	31.05	31.05	1.1	58,457	0.00%
2024/03/05	2.1	31.54	2	31.30	31.25	0.1	59,067	0.00%
2024/03/04	7.1	30.99	2	31.00	31.10	5.1	59,580	0.01%
2024/03/01	1.1	31.32	0	0.00	31.05	1.1	60,142	0.00%
2024/02/29	8.1	31.04	6	31.13	31.45	2.1	60,698	0.00%
2024/02/27	12.2	30.82	12	30.80	30.70	0.2	61,743	0.00%
2024/02/26	1.1	31.00	29	31.00	31.05	-27.9	62,874	-0.04%
2024/02/23	27.3	30.83	13	30.98	30.80	14.3	63,945	0.02%
2024/02/22	10.3	31.27	1	31.45	31.20	9.3	64,466	0.01%
2024/02/21	30	31.50	1	31.50	31.45	29	65,910	0.04%
2024/02/20	2	31.33	0	0.00	31.40	2	68,022	0.00%
2024/02/19	17.3	31.54	17	31.45	31.50	0.3	72,345	0.00%
2024/02/16	7.2	31.46	0	0.00	31.55	7.2	73,630	0.01%
2024/02/15	24	31.32	9	31.29	31.35	15	74,006	0.02%
2024/02/05	68	32.13	18.3	32.14	32.25	49.7	74,070	0.07%
2024/02/02	63	31.95	5	31.98	31.90	58	73,920	0.08%
2024/02/01	25	31.95	28	31.84	32.05	-3	74,481	0.00%
2024/01/31	8	31.51	5	31.55	31.60	3	75,321	0.00%
2024/01/30	2	31.70	25.3	31.77	31.70	-23.3	75,716	-0.03%
2024/01/29	120	31.99	14	31.98	31.90	106	76,658	0.14%	大買/鉅額交易
2024/01/26	19	30.31	0	0.00	30.40	19	76,637	0.02%
2024/01/25	7.1	30.85	30	30.80	30.75	-22.9	77,227	-0.03%
2024/01/24	20	30.98	33	30.99	31.05	-13	78,315	-0.02%
2024/01/23	18	30.49	1	30.45	30.50	17	78,079	0.02%
2024/01/22	59.1	30.66	4	30.60	30.55	55.1	77,571	0.07%
2024/01/19	12	31.28	3	31.45	31.10	9	76,903	0.01%
2024/01/18	1	31.40	2	31.50	31.75	-1	76,682	0.00%
2024/01/17	6.2	31.23	6	31.59	31.05	0.2	76,761	0.00%
2024/01/16	7	31.56	2	31.65	31.50	5	76,676	0.01%
2024/01/15	16	31.91	29	31.90	31.80	-13	76,739	-0.02%
2024/01/12	2	32.55	7	32.61	32.50	-5	76,555	-0.01%
2024/01/11	18.1	32.41	24	32.49	32.25	-5.9	76,559	-0.01%
2024/01/10	4	32.03	15	32.29	32.00	-11	76,706	-0.01%
2024/01/09	0	0.00	6.2	32.55	32.70	-6.2	77,020	-0.01%
2024/01/08	2	32.63	6.5	32.64	32.55	-4.5	77,513	-0.01%
2024/01/05	45.2	33.08	72.3	33.36	32.65	-27.1	77,423	-0.03%
2024/01/04	40.5	33.22	13	33.39	33.50	27.5	76,715	0.04%
2024/01/03	21.2	33.17	29	33.30	32.95	-7.8	75,922	-0.01%
2024/01/02	29.5	33.01	383.7	32.92	33.50	-354.2	74,920	-0.47%	大賣/鉅額交易
2023/12/29	2	31.50	0	0.00	31.45	2	71,841	0.00%
2023/12/28	4	31.24	2	31.38	31.25	2	72,220	0.00%
2023/12/27	19.1	31.20	4	31.33	31.10	15.1	72,744	0.02%
2023/12/26	1	31.70	52	31.70	31.60	-51	72,586	-0.07%
2023/12/25	27	31.87	10	31.77	31.75	17	72,568	0.02%
2023/12/22	5	31.82	39.2	31.55	31.90	-34.2	72,029	-0.05%
2023/12/21	5	30.51	50	30.91	31.15	-45	70,927	-0.06%
2023/12/20	14	30.39	2	30.48	30.60	12	71,212	0.02%
2023/12/19	60.2	30.04	5	30.12	30.15	55.2	71,294	0.08%
2023/12/18	52.1	30.83	16	30.88	30.85	36.1	70,708	0.05%
2023/12/15	16	31.83	5	31.85	31.75	11	69,651	0.02%
2023/12/14	7	31.84	8	31.91	31.75	-1	69,475	0.00%
2023/12/13	9.1	31.60	6	31.60	31.65	3.1	69,112	0.00%
2023/12/12	18	31.84	1	32.05	31.80	17	69,164	0.02%
2023/12/11	71	32.29	4	32.05	32.05	67	68,982	0.10%
2023/12/08	13	32.55	103.2	32.70	32.35	-90.2	68,618	-0.13%	大賣/
2023/12/07	10.6	31.79	53	31.85	32.20	-42.4	66,999	-0.06%
2023/12/06	6	31.55	322	31.49	31.45	-316	66,029	-0.48%	大賣/鉅額交易
2023/12/04	9	31.42	34	31.54	31.50	-25	66,169	-0.04%
2023/12/01	10.1	31.15	0	0.00	31.10	10.1	65,686	0.02%
2023/11/30	0	0.00	2	31.10	31.30	-2	65,686	0.00%
2023/11/29	46	31.08	5	31.31	31.00	41	65,306	0.06%
2023/11/28	4	31.23	67	31.44	31.45	-63	65,224	-0.10%
2023/11/27	17	31.11	0	0.00	30.90	17	65,471	0.03%
2023/11/24	86	31.42	10	31.62	31.25	76	65,628	0.12%
2023/11/22	3	31.53	3.4	31.79	31.50	-0.4	64,365	0.00%
2023/11/21	13	31.38	28.6	31.62	31.40	-15.6	64,286	-0.02%
2023/11/20	50	31.11	20.1	31.35	31.55	29.9	64,113	0.05%
2023/11/17	21.1	32.13	266	32.25	32.15	-244.9	64,029	-0.38%	大賣/鉅額交易
2023/11/16	34	31.56	524.1	31.37	32.00	-490.1	63,345	-0.77%	大賣/鉅額交易
2023/11/15	44	30.28	34	29.82	30.25	10	59,406	0.02%
2023/11/14	65.1	29.48	0	0.00	29.35	65.1	58,775	0.11%
2023/11/13	19.2	29.58	34	29.59	29.55	-14.8	59,111	-0.03%
2023/11/10	7.2	29.68	68	29.68	29.70	-60.9	59,378	-0.10%
2023/11/09	23.1	29.53	2	29.72	29.65	21.1	60,167	0.04%
2023/11/08	28.4	29.64	14	29.85	29.25	14.4	61,041	0.02%
2023/11/07	20.2	29.51	6.1	29.79	29.60	14.1	62,144	0.02%
2023/11/06	34.3	30.24	19.2	30.36	30.10	15.1	62,457	0.02%
2023/11/03	27	29.86	61.1	29.88	30.00	-34.1	62,082	-0.05%
2023/11/02	62.3	28.78	53	28.83	28.85	9.3	61,123	0.02%
2023/11/01	58.1	28.35	27	28.23	28.60	31.1	61,576	0.05%
2023/10/31	0.1	27.55	59	27.38	27.40	-58.9	60,577	-0.10%
2023/10/30	10	27.55	3	27.50	27.40	7	61,133	0.01%
2023/10/27	0	0.00	17	27.79	27.85	-17	61,465	-0.03%
2023/10/26	25	27.49	19	27.36	27.30	6	61,540	0.01%
2023/10/25	206.1	27.59	5	27.60	27.55	201.1	61,614	0.33%	大買/鉅額交易
2023/10/24	14	27.64	16	27.59	27.70	-2	62,275	0.00%
2023/10/23	10.1	27.20	4	27.10	27.20	6.1	62,462	0.01%
2023/10/20	10	26.16	3	26.15	26.50	7	62,627	0.01%
2023/10/19	2	26.70	8	26.58	26.95	-6	62,571	-0.01%
2023/10/18	12.5	26.75	20	26.78	26.60	-7.5	63,031	-0.01%
2023/10/17	129.6	26.94	0	0.00	26.85	129.6	63,796	0.20%	大買/鉅額交易
2023/10/16	82	27.66	19	27.60	27.50	63	64,578	0.10%
2023/10/13	48.2	28.95	3	28.73	28.70	45.2	64,736	0.07%
2023/10/12	5	29.13	20	29.23	29.20	-15	65,477	-0.02%
2023/10/11	100	28.40	3	28.90	28.35	97	68,256	0.14%
2023/10/06	28	29.36	9	29.31	29.25	19	70,395	0.03%
2023/10/05	34	29.70	34	29.84	29.75	0	71,183	0.00%
2023/10/04	30	28.35	11	28.51	28.30	19	71,694	0.03%
2023/10/03	34.1	29.01	2	28.93	28.90	32.1	71,898	0.04%
2023/10/02	1,212	29.57	0	0.00	29.45	1,212	72,665	1.67%	大買/鉅額交易
2023/09/28	3.1	29.93	0	0.00	29.75	3.1	73,856	0.00%
2023/09/27	100	30.05	4	30.03	30.00	96	77,735	0.12%
2023/09/26	1.1	29.80	0	0.00	29.75	1.1	78,753	0.00%
2023/09/25	1.5	29.92	10.6	30.05	30.00	-9.1	80,116	-0.01%
2023/09/22	8.1	29.43	2	29.30	29.65	6.1	80,792	0.01%
2023/09/21	16.1	29.78	16	29.68	29.60	0.1	82,446	0.00%
2023/09/20	26	30.05	5.3	30.03	29.95	20.8	84,301	0.02%
2023/09/19	11.1	30.36	0	0.00	30.25	11.1	87,030	0.01%
2023/09/18	4.7	30.61	3.4	30.64	30.50	1.3	88,705	0.00%
2023/09/15	4.3	30.66	5	30.65	30.65	-0.7	90,329	0.00%
2023/09/14	4.5	30.60	6	30.60	30.80	-1.5	91,828	0.00%
2023/09/13	14.1	30.52	0	0.00	30.70	14.1	93,299	0.02%
2023/09/12	7.2	30.86	9	30.71	30.70	-1.8	97,478	0.00%
2023/09/11	11.1	30.65	18	30.53	30.35	-6.9	104,860	-0.01%
2023/09/08	18.1	31.00	7	31.00	30.95	11.1	110,902	0.01%
2023/09/07	53	31.43	39	31.27	31.25	14	112,551	0.01%
2023/09/06	3	31.85	7	31.86	31.65	-4	114,490	0.00%
2023/09/05	13.8	32.01	2	32.03	31.80	11.8	115,443	0.01%
2023/09/04	10	31.72	0	0.00	32.05	10	117,118	0.01%
2023/09/01	41.1	32.06	7	32.13	32.00	34.1	118,249	0.03%
2023/08/31	31	31.52	14	31.35	31.50	17	119,485	0.01%
2023/08/30	10.3	31.90	6.1	32.02	31.80	4.2	120,792	0.00%
2023/08/29	3	32.33	9	32.43	32.30	-6	123,359	0.00%
2023/08/28	41.2	32.33	1	32.20	32.05	40.2	127,421	0.03%
2023/08/25	14	33.30	7	33.49	33.05	7	128,346	0.01%
2023/08/24	25	33.36	1.6	33.42	33.30	23.4	129,959	0.02%
2023/08/23	23	33.94	8	34.44	33.30	15	133,086	0.01%
2023/08/22	30.1	34.13	82.1	34.14	33.90	-52	134,378	-0.04%
2023/08/21	3	32.95	2	33.55	33.00	1	135,442	0.00%
2023/08/18	65.1	33.55	11	33.48	33.20	54.1	136,919	0.04%
2023/08/17	17.5	33.55	15	33.75	33.50	2.5	139,316	0.00%
2023/08/16	23.3	33.58	5.1	33.63	33.50	18.3	142,573	0.01%
2023/08/15	37	34.33	15	34.75	34.15	22	147,078	0.01%
2023/08/14	29.6	34.31	22.2	34.07	34.10	7.5	146,864	0.01%
2023/08/11	41	35.74	31	35.57	35.55	10	145,727	0.01%
2023/08/10	6	36.06	6	36.23	36.60	0	144,313	0.00%
2023/08/09	6	36.57	41.2	36.63	36.15	-35.2	143,920	-0.02%
2023/08/08	23.1	35.65	61	36.00	35.80	-38	143,707	-0.03%
2023/08/07	78.2	34.87	23	35.08	35.05	55.2	144,189	0.04%
2023/08/04	6.1	36.30	15	36.38	36.45	-9	144,425	-0.01%
2023/08/02	72	37.41	1	36.65	36.70	71	144,143	0.05%
2023/08/01	101	37.18	14	37.46	37.40	87	143,342	0.06%	大買/
2023/07/31	72.1	36.93	3	37.07	36.75	69.1	142,690	0.05%
2023/07/28	19.2	37.44	0	0.00	37.55	19.2	142,083	0.01%
2023/07/27	9.1	37.92	246	37.72	37.85	-237	141,456	-0.17%	大賣/鉅額交易
2023/07/26	4.1	37.25	133	37.34	37.10	-128.9	140,464	-0.09%	大賣/鉅額交易
2023/07/25	27.2	36.41	9	36.95	36.90	18.2	139,896	0.01%
2023/07/24	8	36.74	11.8	36.85	36.75	-3.7	139,784	0.00%
2023/07/21	12.1	37.45	16.1	37.35	37.10	-4	139,327	0.00%
2023/07/20	26	37.12	79	37.37	37.55	-53	138,483	-0.04%
2023/07/19	66.4	36.27	6.7	35.97	36.10	59.7	136,849	0.04%
2023/07/18	4.4	37.63	25	37.53	37.40	-20.7	134,997	-0.02%
2023/07/17	71	37.12	70	37.21	37.05	1	133,707	0.00%
2023/07/14	368.1	37.66	53	37.78	37.05	315.1	132,464	0.24%	大買/鉅額交易
2023/07/13	65.1	39.92	37	39.84	39.75	28.1	128,916	0.02%
2023/07/12	9	40.76	32.1	40.84	40.90	-23.1	126,050	-0.02%
2023/07/11	14	40.38	107	40.44	40.30	-93	124,580	-0.07%	大賣/
2023/07/10	46	39.94	53.2	39.87	39.70	-7.2	123,196	-0.01%
2023/07/07	35	40.03	30	39.97	39.80	5	122,274	0.00%
2023/07/06	27	39.61	34.3	39.56	39.80	-7.2	120,638	-0.01%
2023/07/05	190.3	41.40	82.1	41.02	40.00	108.2	118,877	0.09%	大買/鉅額交易
2023/07/04	18.6	40.19	6.2	40.21	40.20	12.4	114,639	0.01%
2023/07/03	134.3	39.83	53	40.11	40.10	81.3	113,426	0.07%	大買/
2023/06/30	40.8	39.91	18	39.99	39.80	22.8	111,771	0.02%
2023/06/29	78	40.23	16	40.18	40.45	62	110,353	0.06%
2023/06/28	23	40.38	111	40.91	41.25	-88	108,199	-0.08%	大賣/
2023/06/27	81.2	39.96	76	39.54	39.20	5.2	105,885	0.00%
2023/06/26	25.3	40.45	55.4	40.64	41.35	-30.1	102,709	-0.03%
2023/06/21	16	40.14	43.1	40.48	40.45	-27.1	100,689	-0.03%
2023/06/20	44.3	40.23	19.2	40.10	39.85	25.1	98,829	0.03%
2023/06/19	79.8	41.04	107.2	40.98	40.70	-27.4	96,875	-0.03%	大賣/
2023/06/16	165.1	40.78	125.8	40.70	40.20	39.3	94,814	0.04%	大買/大賣/
2023/06/15	293.3	40.85	149.1	40.83	41.35	144.2	90,125	0.16%	大買/大賣/鉅額交易
2023/06/14	117.5	38.43	219	38.89	39.65	-101.5	82,366	-0.12%	大買/大賣/鉅額交易
2023/06/13	29.1	35.90	116.9	35.94	36.20	-87.8	76,265	-0.12%	大賣/
2023/06/12	46.3	34.85	50	34.51	34.85	-3.7	74,525	0.00%
2023/06/09	36.1	36.11	30	36.13	35.85	6.1	73,552	0.01%
2023/06/08	51	35.71	41.2	35.75	35.90	9.8	72,502	0.01%
2023/06/07	33.1	36.00	43.5	35.86	35.60	-10.4	71,507	-0.01%
2023/06/06	73.3	36.30	112	36.08	35.85	-38.7	70,950	-0.05%	大賣/
2023/06/05	38.5	35.91	22	35.79	35.55	16.5	69,179	0.02%
2023/06/02	122.2	35.87	586.3	36.14	36.45	-464.1	67,042	-0.69%	大買/大賣/鉅額交易
2023/06/01	180	35.01	182.1	34.73	36.00	-2.1	63,771	0.00%	大買/大賣/
2023/05/31	37	33.98	170	33.95	33.95	-133	59,325	-0.22%	大賣/鉅額交易
2023/05/30	29	33.81	124.4	33.81	33.55	-95.4	57,565	-0.17%	大賣/
2023/05/29	83.1	33.52	81	33.50	33.60	2.1	55,237	0.00%
2023/05/26	59	32.27	73	32.40	32.30	-14	51,682	-0.03%
2023/05/25	29	31.37	71.3	31.57	31.55	-42.3	49,054	-0.09%
2023/05/24	146	30.67	134	30.82	31.00	12	47,021	0.03%	大買/大賣/
2023/05/23	47	30.75	173.6	30.87	30.35	-126.6	45,941	-0.28%	大賣/鉅額交易
2023/05/22	180	30.06	92.4	30.14	30.70	87.6	44,192	0.20%	大買/
2023/05/19	82	28.96	110.3	29.29	29.60	-28.3	41,175	-0.07%	大賣/
2023/05/18	45	28.28	16.1	28.33	28.30	28.9	38,279	0.08%
2023/05/17	3	28.07	4	28.03	28.05	-1	37,791	0.00%
2023/05/16	11	28.14	20	28.27	28.05	-9	37,987	-0.02%
2023/05/15	3.3	28.04	12	28.19	27.80	-8.7	37,331	-0.02%
2023/05/12	13.1	27.92	8	27.69	28.00	5.1	37,146	0.01%
2023/05/11	49	28.21	24	27.89	27.65	25	36,393	0.07%
2023/05/10	16	28.10	93.7	28.23	28.00	-77.7	35,316	-0.22%
2023/05/09	1	27.20	0	0.00	27.15	1	33,860	0.00%
2023/05/08	30	27.20	31	27.20	27.20	-1	34,082	0.00%
2023/05/05	0	0.00	22	27.05	27.05	-22	34,171	-0.06%
2023/05/04	2	26.90	4	26.96	26.95	-2	35,153	-0.01%
2023/05/03	1	27.10	27	27.09	27.10	-26	36,710	-0.07%
2023/05/02	0	0.00	10.1	26.95	27.05	-10.1	37,136	-0.03%
2023/04/28	1	26.75	30	26.72	26.85	-29	37,564	-0.08%
2023/04/27	23	26.29	43	26.46	26.35	-20	37,696	-0.05%
2023/04/26	5.1	25.45	8	25.33	25.55	-2.9	37,400	-0.01%
2023/04/25	30.1	25.76	0	0.00	25.65	30.1	37,844	0.08%
2023/04/24	12	25.95	0	0.00	25.95	12	37,892	0.03%
2023/04/21	25	26.15	10	26.25	26.00	15	38,839	0.04%
2023/04/20	6	26.33	0	0.00	26.25	6	38,808	0.02%
2023/04/19	1	26.65	15	26.66	26.65	-14	38,802	-0.04%
2023/04/18	1.6	26.74	26	26.70	26.65	-24.4	38,736	-0.06%
2023/04/17	33.4	27.08	14	26.94	27.05	19.4	38,771	0.05%
2023/04/14	22.1	27.21	15	27.35	27.30	7.1	38,614	0.02%
2023/04/13	47	27.36	79	27.39	27.25	-32	38,894	-0.08%
2023/04/12	2	26.63	5	26.73	26.60	-3	38,246	-0.01%
2023/04/11	0	0.00	1	26.80	26.80	-1	38,461	0.00%
2023/04/10	21	26.55	2	26.53	26.55	19	38,782	0.05%
2023/04/07	5	26.57	0	0.00	26.50	5	40,130	0.01%
2023/04/06	1	26.45	0	0.00	26.45	1	40,482	0.00%
2023/03/31	5	26.90	0	0.00	26.85	5	40,614	0.01%
2023/03/30	10.1	27.05	14	27.22	27.00	-3.9	41,445	-0.01%
2023/03/29	14	27.11	17	27.19	27.15	-3	41,579	-0.01%
2023/03/28	1.1	26.73	20.2	27.02	26.70	-19.1	41,740	-0.05%
2023/03/27	18	26.36	4	26.51	26.60	14	41,880	0.03%
2023/03/24	17	26.48	2	26.50	26.40	15	42,583	0.04%
2023/03/23	2.4	26.52	8	26.68	26.60	-5.6	43,448	-0.01%
2023/03/22	6	26.41	29.5	26.55	26.60	-23.5	43,569	-0.05%
2023/03/21	5	26.24	1	26.15	26.15	4	43,636	0.01%
2023/03/20	2.1	26.15	0	0.00	26.20	2.1	43,926	0.00%
2023/03/17	30	25.95	7.3	26.04	26.10	22.8	44,419	0.05%
2023/03/16	35	25.95	3	26.13	25.75	32	44,575	0.07%
2023/03/15	30.3	26.88	9	26.93	26.70	21.3	44,489	0.05%
2023/03/14	108.2	26.81	18	26.65	26.50	90.2	45,546	0.20%	大買/
2023/03/13	22	27.53	3	27.70	27.80	19	45,381	0.04%
2023/03/10	70.1	27.86	5	27.82	27.70	65.1	45,249	0.14%
2023/03/09	2	28.30	11.3	28.72	28.75	-9.3	44,861	-0.02%
2023/03/08	14	28.23	0	0.00	28.30	14	45,229	0.03%
2023/03/07	7	28.29	10	28.30	28.30	-3	47,061	-0.01%
2023/03/06	11	28.30	7	28.31	28.30	4	47,196	0.01%
2023/03/03	3	28.37	1	28.35	28.35	2	47,463	0.00%
2023/03/02	11.1	28.30	2.2	28.47	28.30	8.9	47,514	0.02%
2023/03/01	29.6	28.04	2.2	28.12	28.05	27.4	47,400	0.06%
2023/02/24	61.1	28.34	0	0.00	28.30	61.1	47,038	0.13%
2023/02/23	22	28.56	5	28.55	28.55	17	46,949	0.04%
2023/02/22	38	28.49	1	28.55	28.50	37	47,364	0.08%
2023/02/21	28.2	29.06	19.2	29.23	28.90	9	46,997	0.02%
2023/02/20	84.2	29.75	28	30.07	29.60	56.2	46,359	0.12%
2023/02/17	9	29.42	5	29.88	29.30	4	45,261	0.01%
2023/02/16	75.1	29.30	101.8	29.71	29.70	-26.7	44,632	-0.06%	大賣/
2023/02/15	24.4	28.69	7	28.50	28.50	17.4	42,653	0.04%
2023/02/14	1.1	28.81	15	28.82	28.85	-13.9	42,477	-0.03%
2023/02/13	6.7	28.37	0	0.00	28.20	6.7	42,233	0.02%
2023/02/10	58.3	28.49	15	28.46	28.45	43.3	43,516	0.10%
2023/02/09	5	29.22	0	0.00	29.05	5	44,094	0.01%
2023/02/08	12	29.14	16	29.05	29.10	-4	44,902	-0.01%
2023/02/07	14	29.25	5	29.30	29.20	9	44,953	0.02%
2023/02/06	0.1	29.50	9	29.41	29.45	-8.9	44,848	-0.02%
2023/02/03	14.1	29.35	20	29.41	29.30	-5.9	44,870	-0.01%
2023/02/02	16	29.56	30	29.35	29.35	-14	44,917	-0.03%
2023/02/01	17	29.82	25	29.86	29.95	-8	44,696	-0.02%
2023/01/31	9	28.96	24	29.05	29.00	-15	43,648	-0.03%
2023/01/30	4.2	28.70	10.1	28.75	28.90	-6	43,543	-0.01%
2023/01/17	0	0.00	31	28.49	28.40	-31	43,399	-0.07%
2023/01/16	0.4	28.70	23	28.57	28.50	-22.6	43,402	-0.05%
2023/01/13	3	28.70	12	28.77	28.65	-9	43,940	-0.02%
2023/01/12	26.3	28.39	2	28.30	28.35	24.3	44,024	0.06%
2023/01/11	10	28.88	42.1	28.87	28.35	-32.1	44,394	-0.07%
2023/01/10	15	28.38	2.5	28.45	28.30	12.5	44,381	0.03%
2023/01/09	8	28.41	5	28.36	28.30	3	46,172	0.01%
2023/01/06	21.1	28.05	1	28.05	28.05	20.1	49,267	0.04%
2023/01/05	7	28.14	32	28.41	28.00	-25	51,311	-0.05%
2023/01/04	10	28.10	14	28.13	28.20	-4	51,783	-0.01%
2023/01/03	10	27.73	5	27.88	28.15	5	52,440	0.01%
2022/12/30	7	28.43	3	28.22	28.15	4	52,944	0.01%
2022/12/29	24	28.08	5	27.89	28.15	19	53,529	0.04%
2022/12/28	14	28.40	4	28.29	28.20	10	53,881	0.02%
2022/12/27	20	28.68	33	29.03	28.45	-13	54,409	-0.02%
2022/12/26	18	28.22	17	28.49	28.15	1	53,802	0.00%
2022/12/23	8	28.11	6	28.25	28.10	2	55,178	0.00%
2022/12/22	36	28.44	78	28.67	28.70	-42	56,577	-0.07%
2022/12/21	5	27.49	5.6	27.48	27.65	-0.6	59,244	0.00%
2022/12/20	30	27.87	5	27.22	27.05	25	61,158	0.04%
2022/12/19	8	28.20	6	28.01	27.95	2	61,954	0.00%
2022/12/16	24	28.71	47	28.79	28.60	-23	64,207	-0.04%
2022/12/15	55.1	28.75	55.3	28.80	28.75	-0.2	67,528	0.00%
2022/12/14	5	27.92	2	27.98	28.20	3	67,576	0.00%
2022/12/13	16.1	27.90	16	27.96	27.75	0.1	69,617	0.00%
2022/12/12	7.1	28.33	1	28.60	28.05	6.1	70,120	0.01%
2022/12/09	24	28.40	126	28.47	28.35	-102	70,747	-0.14%	大賣/鉅額交易
2022/12/08	126	28.12	19	28.08	28.05	107	70,674	0.15%	大買/鉅額交易
2022/12/07	40	27.90	16.1	27.88	28.00	24	70,633	0.03%
2022/12/06	39.1	27.90	49.1	28.40	27.80	-10	70,668	-0.01%
2022/12/05	23	28.52	24.6	28.51	28.40	-1.6	70,019	0.00%
2022/12/02	23	27.69	3	27.90	27.60	20	69,224	0.03%
2022/12/01	13	28.09	42	27.98	27.80	-29	69,356	-0.04%
2022/11/30	34.1	27.78	3	27.85	27.95	31.1	69,041	0.04%
2022/11/29	29	27.58	33.2	27.62	28.30	-4.2	68,147	-0.01%
2022/11/28	4	26.19	6	26.21	26.25	-2	67,058	0.00%
2022/11/25	31	26.41	5	26.45	26.05	26	67,650	0.04%
2022/11/24	35	26.15	22	26.21	26.15	13	68,509	0.02%
2022/11/23	3	26.00	1	25.95	26.05	2	68,800	0.00%
2022/11/22	2	25.70	2	25.70	25.70	0	70,333	0.00%
2022/11/21	9	25.96	5	25.77	25.75	4	73,699	0.01%
2022/11/18	40.9	26.53	65	26.39	26.25	-24.2	73,689	-0.03%
2022/11/17	9	25.88	52	26.04	25.95	-43	73,278	-0.06%
2022/11/16	7	25.92	5	25.83	25.75	2	73,327	0.00%
2022/11/15	15.5	26.05	6.2	26.12	26.05	9.3	73,378	0.01%
2022/11/14	7.1	26.14	2	26.00	26.05	5.1	73,582	0.01%
2022/11/11	97	26.18	36	26.15	25.70	61	73,390	0.08%
2022/11/10	19	25.53	11	25.64	25.50	8	73,202	0.01%
2022/11/09	27.1	25.61	9	25.57	25.55	18.1	73,752	0.02%
2022/11/08	25	25.96	25.2	25.60	25.40	-0.2	73,733	0.00%
2022/11/07	11.2	24.48	7	24.56	24.50	4.2	72,819	0.01%
2022/11/04	7.1	24.09	19.2	24.47	25.00	-12.1	72,333	-0.02%
2022/11/03	5	23.42	103	23.30	23.35	-98	71,899	-0.14%	大賣/
2022/11/02	13	23.90	261	23.85	23.75	-248	72,104	-0.34%	大賣/鉅額交易
2022/11/01	1	23.20	22	23.69	23.85	-21	72,271	-0.03%
2022/10/31	24.1	23.62	2	23.75	23.40	22.1	72,665	0.03%
2022/10/28	22	23.96	211	23.81	23.65	-189	73,739	-0.26%	大賣/鉅額交易
2022/10/27	4	23.73	11	23.63	23.75	-7	73,993	-0.01%
2022/10/26	18	23.04	29	22.92	22.90	-11	74,386	-0.01%
2022/10/25	6.3	23.18	2	23.43	23.10	4.3	74,883	0.01%
2022/10/24	0.1	23.65	190	23.56	23.40	-189.9	75,085	-0.25%	大賣/鉅額交易
2022/10/21	29.1	23.73	28	23.85	23.15	1.1	75,819	0.00%
2022/10/20	12	23.21	18	23.28	23.50	-6	75,858	-0.01%
2022/10/19	12	24.21	12	24.20	24.10	0	75,776	0.00%
2022/10/18	20	24.56	4	24.76	24.30	16	75,727	0.02%
2022/10/17	22.3	23.66	39	23.47	24.25	-16.7	75,545	-0.02%
2022/10/14	63.2	24.51	133	24.20	24.35	-69.8	75,165	-0.09%	大賣/
2022/10/13	78.1	25.42	24	25.49	25.15	54.1	73,789	0.07%
2022/10/12	19	27.95	21	28.13	27.90	-2	74,013	0.00%
2022/10/11	28.1	28.09	11	28.45	28.10	17.1	74,680	0.02%
2022/10/07	29	29.15	44	29.06	29.15	-15	75,082	-0.02%
2022/10/06	5	28.23	16	28.39	28.60	-11	75,752	-0.01%
2022/10/05	45.1	28.03	13	28.01	27.85	32.1	78,491	0.04%
2022/10/04	65.4	28.16	39	28.05	27.90	26.4	79,377	0.03%
2022/10/03	13.1	28.25	23	28.15	28.00	-9.9	79,710	-0.01%
2022/09/30	102	28.09	27	27.27	28.20	75	80,772	0.09%	大買/
2022/09/29	43.1	28.64	28	28.64	28.80	15.1	81,050	0.02%
2022/09/28	254.5	28.65	175	28.89	27.90	79.5	80,807	0.10%	大買/大賣/
2022/09/27	85.1	31.17	57	30.90	31.00	28.1	79,397	0.04%
2022/09/26	72.1	31.91	102	31.85	31.85	-29.9	79,096	-0.04%	大賣/
2022/09/23	514.1	33.39	92.2	33.19	32.75	421.9	80,227	0.53%	大買/鉅額交易
2022/09/22	142.2	34.31	226.1	35.74	33.90	-83.9	79,488	-0.11%	大買/大賣/
2022/09/21	35.5	34.90	20	34.90	35.10	15.5	76,689	0.02%
2022/09/20	46.3	34.77	435	34.85	35.10	-388.7	76,762	-0.51%	大賣/鉅額交易
2022/09/19	6.3	34.02	26	34.12	33.95	-19.7	76,251	-0.03%
2022/09/16	11	34.01	28.5	34.02	33.95	-17.5	77,260	-0.02%
2022/09/15	13.1	33.75	32	33.82	33.75	-18.9	78,936	-0.02%
2022/09/14	17	33.27	43	33.18	33.45	-26	82,255	-0.03%
2022/09/13	7	33.86	2.2	33.83	33.85	4.8	84,598	0.01%
2022/09/12	31	33.85	30	34.00	33.90	1	86,097	0.00%
2022/09/08	8	32.89	11	33.15	33.15	-3	89,164	0.00%
2022/09/07	1	32.20	1.2	32.29	32.20	-0.2	90,172	0.00%
2022/09/06	14	32.99	20.2	32.71	32.70	-6.2	90,728	-0.01%
2022/09/05	20	32.93	3	32.60	32.60	17	92,084	0.02%
2022/09/02	316.1	33.00	12.9	33.06	32.80	303.2	93,294	0.33%	大買/鉅額交易
2022/09/01	19	33.78	22.5	33.83	33.65	-3.5	94,256	0.00%
2022/08/31	67.2	34.34	128.9	34.29	33.75	-61.8	94,305	-0.07%	大賣/
2022/08/30	26	33.02	7	33.05	33.00	19	94,290	0.02%
2022/08/29	83	32.97	25	32.84	32.60	58	95,204	0.06%
2022/08/26	38.8	33.62	285.5	33.76	34.15	-246.8	95,233	-0.26%	大賣/鉅額交易
2022/08/25	1.1	31.99	8.5	32.13	31.85	-7.4	94,523	-0.01%
2022/08/24	9.2	31.65	3	31.90	31.55	6.2	95,461	0.01%
2022/08/23	7	31.85	6	32.01	31.80	1	100,430	0.00%
2022/08/22	2	31.35	9.1	31.99	32.00	-7.1	102,627	-0.01%
2022/08/19	26.6	31.79	7	31.82	31.70	19.6	103,937	0.02%
2022/08/18	6.3	32.13	3.1	32.09	32.30	3.2	105,384	0.00%
2022/08/17	4.3	32.38	10	32.33	32.20	-5.7	107,044	-0.01%
2022/08/16	5.8	32.07	18	31.95	32.10	-12.3	107,782	-0.01%
2022/08/15	20.9	31.40	3	31.50	31.60	17.9	108,796	0.02%
2022/08/12	24.7	31.57	23	31.92	31.75	1.7	109,850	0.00%
2022/08/11	26.3	32.05	61	32.07	31.95	-34.8	112,567	-0.03%
2022/08/10	22.3	31.69	13	31.77	31.65	9.3	113,440	0.01%
2022/08/09	14.3	31.88	26	31.74	31.60	-11.8	114,936	-0.01%
2022/08/08	10	31.43	14	31.46	31.65	-4	116,329	0.00%
2022/08/05	38.2	31.46	18.1	31.57	31.70	20.1	119,333	0.02%
2022/08/04	29.2	29.95	11	30.12	30.55	18.2	123,675	0.01%
2022/08/03	53.1	31.27	12.2	30.89	30.75	40.9	124,038	0.03%
2022/08/02	49.9	31.86	71	31.76	31.55	-21.1	124,855	-0.02%
2022/08/01	44.1	33.25	3	33.35	32.95	41.1	125,884	0.03%
2022/07/29	9.2	33.89	12.2	33.94	33.90	-3	126,359	0.00%
2022/07/28	120.2	33.82	1.3	34.24	33.60	119	127,707	0.09%	大買/鉅額交易
2022/07/27	15	34.19	13	34.03	34.30	2	128,412	0.00%
2022/07/26	15	34.03	19	34.08	33.80	-4	130,003	0.00%
2022/07/25	13	33.53	9	33.93	33.95	4	132,455	0.00%
2022/07/22	10.1	34.05	11	34.04	34.15	-1	133,787	0.00%
2022/07/21	18.2	34.15	18.2	34.30	34.25	0	136,095	0.00%
2022/07/20	73.7	34.25	140.4	34.33	34.00	-66.7	138,831	-0.05%	大賣/
2022/07/19	20	33.43	216.1	33.81	34.15	-196.1	139,958	-0.14%	大賣/鉅額交易
2022/07/18	126	32.98	51	33.09	33.15	75	140,182	0.05%	大買/
2022/07/15	7.2	32.45	9	32.29	32.35	-1.8	140,536	0.00%
2022/07/14	65	32.89	12	33.00	32.90	53	142,385	0.04%
2022/07/13	58	33.35	394.5	33.68	33.00	-336.5	143,843	-0.23%	大賣/鉅額交易
2022/07/12	77.5	31.39	30	31.85	31.65	47.5	144,495	0.03%
2022/07/11	6	32.76	32.2	32.63	32.80	-26.2	147,671	-0.02%
2022/07/08	58	32.67	68.4	32.47	32.10	-10.4	154,058	-0.01%
2022/07/07	42	31.62	48.4	31.68	32.40	-6.4	161,643	0.00%
2022/07/06	59	32.00	44	31.61	31.60	15	163,831	0.01%
2022/07/05	298	31.84	101.1	32.06	32.30	196.9	165,592	0.12%	大買/大賣/鉅額交易
2022/07/04	50.6	30.94	174	31.12	31.05	-123.4	166,621	-0.07%	大賣/鉅額交易
2022/07/01	103.3	30.28	23	30.11	29.75	80.3	168,453	0.05%	大買/
2022/06/30	51	31.80	63	31.73	31.65	-12	168,841	-0.01%
2022/06/29	14.1	30.64	145	31.30	31.60	-130.9	168,883	-0.08%	大賣/鉅額交易
2022/06/28	66.1	30.80	47	30.79	31.20	19.1	169,130	0.01%
2022/06/27	40	31.28	53	31.37	31.20	-13	169,867	-0.01%
2022/06/24	75.2	30.38	51	30.50	30.30	24.2	170,737	0.01%
2022/06/23	138.6	30.91	116	30.65	30.35	22.6	169,859	0.01%	大買/大賣/
2022/06/22	114	31.64	111.6	31.61	31.75	2.5	169,261	0.00%	大買/大賣/
2022/06/21	45.4	30.66	320	30.82	31.55	-274.6	167,962	-0.16%	大賣/鉅額交易
2022/06/20	52.1	29.47	31	29.14	28.70	21.1	167,436	0.01%
2022/06/17	266.1	29.81	81	29.99	29.90	185.1	168,281	0.11%	大買/鉅額交易
2022/06/16	73.2	32.65	88	32.07	31.45	-14.8	167,078	-0.01%
2022/06/15	31.2	32.33	19	32.47	32.10	12.2	169,917	0.01%
2022/06/14	57.2	31.84	20	32.08	32.35	37.2	175,565	0.02%
2022/06/13	64.2	32.98	50	32.75	32.65	14.2	177,186	0.01%
2022/06/10	268.3	33.05	12.9	33.02	32.85	255.4	178,491	0.14%	大買/鉅額交易
2022/06/09	32.2	33.94	33	33.76	34.15	-0.9	178,212	0.00%
2022/06/08	30.1	33.85	21	33.94	33.85	9.1	179,405	0.01%
2022/06/07	338.2	34.13	14	34.33	34.10	324.2	182,089	0.18%	大買/鉅額交易
2022/06/06	104	35.02	43	34.96	34.90	61	183,639	0.03%	大買/
2022/06/02	79.8	35.26	367.2	35.06	35.50	-287.4	186,884	-0.15%	大賣/鉅額交易
2022/06/01	28.1	34.30	29	34.33	34.20	-1	188,957	0.00%
2022/05/31	59	34.20	332.1	34.55	34.10	-273.1	191,612	-0.14%	大賣/鉅額交易
2022/05/30	77.2	33.98	119.4	34.24	34.20	-42.1	191,231	-0.02%	大賣/
2022/05/27	52	33.35	233	33.62	32.90	-181	193,703	-0.09%	大賣/鉅額交易
2022/05/26	286	33.26	124	33.50	32.85	162	196,971	0.08%	大買/大賣/鉅額交易
2022/05/25	39.3	32.72	131	33.02	33.55	-91.7	201,732	-0.05%	大賣/
2022/05/24	50	32.18	61	32.18	31.95	-11	209,891	-0.01%
2022/05/23	135	32.18	85	31.92	32.35	50	216,163	0.02%	大買/
2022/05/20	53	30.80	76.1	30.92	30.70	-23.1	221,814	-0.01%
2022/05/19	85.1	30.22	63.3	30.26	30.75	21.8	226,788	0.01%
2022/05/18	72.2	32.07	41	32.31	31.75	31.2	234,923	0.01%
2022/05/17	30.1	31.83	21.2	31.97	31.80	8.9	243,387	0.00%
2022/05/16	65.1	31.92	147	31.83	32.25	-81.9	247,932	-0.03%	大賣/
2022/05/13	154.3	31.38	111.3	31.61	31.80	43.1	253,732	0.02%	大買/大賣/
2022/05/12	657.4	33.13	70.3	32.72	31.15	587.1	254,671	0.23%	大買/鉅額交易
2022/05/11	69.1	35.02	28	34.91	34.55	41.1	254,975	0.02%
2022/05/10	38.2	34.81	57	35.15	35.70	-18.8	257,234	-0.01%
2022/05/09	121.3	35.79	29	35.68	35.00	92.2	259,304	0.04%	大買/
2022/05/06	100.1	35.67	75	35.70	36.20	25.1	260,951	0.01%
2022/05/05	17.3	35.79	12.8	36.06	35.90	4.5	261,435	0.00%
2022/05/04	55.8	35.93	60	36.03	35.70	-4.2	259,883	0.00%
2022/05/03	55.5	35.74	51	35.84	35.50	4.5	258,777	0.00%
2022/04/29	66	35.44	213	35.27	35.65	-147	257,165	-0.06%	大賣/鉅額交易
2022/04/28	41.1	34.08	16	34.27	33.75	25.1	254,926	0.01%
2022/04/27	83.3	34.04	61.4	33.98	34.60	22	253,462	0.01%
2022/04/26	254.3	36.09	114.1	36.10	35.05	140.2	251,105	0.06%	大買/大賣/鉅額交易
2022/04/25	92.1	35.03	37.1	35.42	36.25	55	247,302	0.02%
2022/04/22	201	36.04	82.2	35.73	36.15	118.8	244,832	0.05%	大買/鉅額交易
2022/04/21	54.3	35.23	61	35.46	35.65	-6.8	243,174	0.00%
2022/04/20	81.5	35.35	65.3	35.59	34.80	16.2	242,518	0.01%
2022/04/19	131.5	35.61	105	35.41	35.35	26.5	240,763	0.01%	大買/大賣/
2022/04/18	283.4	35.00	207.5	34.76	34.45	75.9	238,385	0.03%	大買/大賣/
2022/04/15	208.7	36.69	73.3	36.75	36.30	135.4	235,455	0.06%	大買/鉅額交易
2022/04/14	158.5	36.62	366.7	36.91	37.35	-208.2	233,728	-0.09%	大買/大賣/鉅額交易
2022/04/13	126.5	35.62	250.2	35.54	35.25	-123.7	227,102	-0.05%	大買/大賣/鉅額交易
2022/04/12	91.2	33.44	131.4	33.90	34.10	-40.1	218,849	-0.02%	大賣/
2022/04/11	301	33.43	101.1	33.46	33.65	199.9	215,853	0.09%	大買/大賣/鉅額交易
2022/04/08	42	33.14	127	33.41	33.75	-85	214,422	-0.04%	大賣/
2022/04/07	157.2	33.16	58	32.83	32.00	99.2	212,367	0.05%	大買/
2022/04/06	76.1	33.06	144.2	33.49	34.20	-68.1	209,863	-0.03%	大賣/
2022/04/01	29.1	32.55	96	32.83	33.00	-67	207,903	-0.03%
2022/03/31	78	32.64	69	32.83	32.25	9	207,130	0.00%
2022/03/30	97	32.86	209.6	32.82	32.20	-112.6	207,403	-0.05%	大賣/鉅額交易
2022/03/29	36	32.46	38.6	32.59	32.30	-2.6	206,220	0.00%
2022/03/28	63.3	31.21	38.3	31.07	31.25	25	204,369	0.01%
2022/03/25	39	31.26	58.1	31.49	31.00	-19.1	204,483	-0.01%
2022/03/24	86.5	31.61	27	31.51	31.55	59.5	203,698	0.03%
2022/03/23	21	32.58	45	32.65	32.45	-24	202,526	-0.01%
2022/03/22	84.2	32.18	27.3	32.10	32.20	56.9	202,413	0.03%
2022/03/21	116.1	33.33	48	33.48	33.05	68.1	201,588	0.03%	大買/
2022/03/18	149.1	33.16	194	33.43	33.50	-44.9	202,480	-0.02%	大買/大賣/
2022/03/17	167.1	32.76	219.7	32.92	33.55	-52.6	202,948	-0.03%	大買/大賣/
2022/03/16	98	30.49	174.2	30.51	31.00	-76.2	202,345	-0.04%	大賣/
2022/03/15	93.1	30.08	112	30.33	29.50	-18.9	206,672	-0.01%	大賣/
2022/03/14	137.1	29.84	47	30.09	29.60	90.1	208,853	0.04%	大買/
2022/03/11	104.3	29.98	111	29.92	30.25	-6.7	211,975	0.00%	大買/大賣/
2022/03/10	106.6	29.87	173.9	30.07	29.80	-67.3	211,938	-0.03%	大買/大賣/
2022/03/09	197.2	28.64	128	28.66	28.30	69.1	210,120	0.03%	大買/大賣/
2022/03/08	183.6	28.68	237	28.15	27.95	-53.4	209,391	-0.03%	大買/大賣/
2022/03/07	152.4	30.14	79.2	30.09	29.80	73.2	206,618	0.04%	大買/
2022/03/04	121	32.58	147.5	32.54	32.05	-26.5	205,273	-0.01%	大買/大賣/
2022/03/03	101.2	32.68	99.6	32.95	32.70	1.6	206,153	0.00%	大買/
2022/03/02	152.3	31.38	126	31.61	31.40	26.3	207,895	0.01%	大買/大賣/
2022/03/01	170.1	32.40	134.3	32.40	32.10	35.9	209,268	0.02%	大買/大賣/
2022/02/25	172.5	33.73	180.2	33.62	32.25	-7.7	209,948	0.00%	大買/大賣/
2022/02/24	299.9	33.91	213	33.41	33.00	86.9	206,874	0.04%	大買/大賣/
2022/02/23	269.6	34.13	286.1	33.94	35.50	-16.5	200,874	-0.01%	大買/大賣/
2022/02/22	164.7	32.43	149	32.54	32.95	15.7	197,493	0.01%	大買/大賣/
2022/02/21	225.3	33.35	179	33.07	32.40	46.3	194,400	0.02%	大買/大賣/
2022/02/18	508	34.78	400.1	34.86	35.00	107.9	194,210	0.06%	大買/大賣/鉅額交易
2022/02/17	267	33.50	363.2	33.57	34.80	-96.2	193,957	-0.05%	大買/大賣/
2022/02/16	133.6	32.17	85	32.14	31.65	48.6	187,954	0.03%	大買/
2022/02/15	125.1	31.40	278.6	30.82	31.25	-153.5	186,760	-0.08%	大買/大賣/鉅額交易
2022/02/14	151	29.37	112.3	29.46	29.10	38.7	185,349	0.02%	大買/大賣/
2022/02/11	186.3	29.83	177.7	29.77	30.15	8.6	187,608	0.00%	大買/大賣/
2022/02/10	67.3	28.90	68	28.97	28.85	-0.7	187,661	0.00%
2022/02/09	26.5	28.15	355.6	28.24	28.40	-329.1	188,780	-0.17%	大賣/鉅額交易
2022/02/08	140	26.95	195	27.12	27.35	-55	186,505	-0.03%	大買/大賣/
2022/02/07	49.1	25.94	102	25.78	26.40	-52.9	185,701	-0.03%	大賣/
2022/01/26	13.6	24.00	20	24.03	24.00	-6.4	185,914	0.00%
2022/01/25	55.3	23.73	33	23.77	23.55	22.3	188,781	0.01%
2022/01/24	25	24.10	13	24.35	24.35	12	190,016	0.01%
2022/01/21	37	24.84	46	24.57	24.35	-9	189,644	0.00%
2022/01/20	56	25.37	5.3	25.04	25.30	50.7	189,245	0.03%
2022/01/19	62	25.47	54	25.59	25.10	8	188,848	0.00%
2022/01/18	46.1	25.71	55	25.89	25.60	-8.9	188,171	0.00%
2022/01/17	1.1	25.53	16	25.82	25.90	-14.9	187,860	-0.01%
2022/01/14	5	25.30	11	25.41	25.45	-6	187,499	0.00%
2022/01/13	25.2	25.15	8	25.37	25.10	17.2	186,821	0.01%
2022/01/12	41.5	25.59	20	25.57	25.30	21.5	185,939	0.01%
2022/01/11	14.2	26.39	22	26.18	26.15	-7.8	185,300	0.00%
2022/01/10	32.2	26.49	67	26.46	26.25	-34.8	184,687	-0.02%
2022/01/07	42	26.48	34.2	27.01	27.00	7.8	183,612	0.00%
2022/01/06	18	27.32	24.4	27.49	27.30	-6.4	181,086	0.00%
2022/01/05	23.2	27.36	30	27.59	27.30	-6.8	180,570	0.00%
2022/01/04	25.4	26.80	40.1	27.14	27.25	-14.7	179,822	-0.01%
2022/01/03	59.2	27.16	100	26.98	26.85	-40.9	178,680	-0.02%
2021/12/30	13.9	27.60	34	27.85	27.95	-20.1	177,148	-0.01%
2021/12/29	25.3	27.57	28	27.71	27.25	-2.7	176,277	0.00%
2021/12/28	35.3	27.40	45	27.50	27.40	-9.7	175,596	-0.01%
2021/12/27	14.6	26.87	35	27.11	27.40	-20.4	176,831	-0.01%
2021/12/24	60.6	27.20	42	27.37	26.80	18.6	176,270	0.01%
2021/12/23	85	26.64	11.1	26.83	26.60	73.9	174,968	0.04%
2021/12/22	222	26.80	53	26.96	26.60	169	174,588	0.10%	大買/鉅額交易
2021/12/21	58.1	26.65	17.4	26.83	26.75	40.7	174,222	0.02%
2021/12/20	54	26.54	174	26.79	27.25	-120	173,434	-0.07%	大賣/鉅額交易
2021/12/17	120	26.91	74	26.71	26.40	46	172,341	0.03%	大買/
2021/12/16	112.1	27.11	17	26.84	26.80	95.1	171,136	0.06%	大買/
2021/12/15	93.1	27.10	201	26.81	27.25	-107.9	169,131	-0.06%	大賣/鉅額交易
2021/12/14	386.8	26.58	307	26.59	26.20	79.8	167,078	0.05%	大買/大賣/
2021/12/13	274.5	28.43	142	28.08	27.60	132.5	163,366	0.08%	大買/大賣/鉅額交易
2021/12/10	252.3	29.79	136.3	29.94	29.30	116	158,566	0.07%	大買/大賣/鉅額交易
2021/12/09	252	29.60	487.4	29.76	30.10	-235.4	152,589	-0.15%	大買/大賣/鉅額交易
2021/12/08	302	28.22	205.2	28.39	28.65	96.8	144,806	0.07%	大買/大賣/
2021/12/07	87.1	26.91	164.4	27.18	27.90	-77.3	139,757	-0.06%	大賣/
2021/12/06	68.4	26.00	91.5	25.98	26.20	-23.1	135,361	-0.02%
2021/12/03	165.5	25.58	216	25.73	25.15	-50.5	133,389	-0.04%	大買/大賣/
2021/12/02	114.2	24.91	110.3	25.20	25.00	3.9	131,359	0.00%	大買/大賣/
2021/12/01	56.4	24.93	103	25.33	25.85	-46.6	129,445	-0.04%	大賣/
2021/11/30	140.3	25.25	126.6	25.37	25.20	13.7	127,572	0.01%	大買/大賣/
2021/11/29	140	24.11	273	24.06	23.75	-133	124,348	-0.11%	大買/大賣/鉅額交易
2021/11/26	363.1	26.39	200	26.36	25.85	163.1	119,821	0.14%	大買/大賣/鉅額交易
2021/11/25	249.7	28.74	195	28.66	28.70	54.7	113,469	0.05%	大買/大賣/
2021/11/24	203	27.25	204.1	27.27	28.35	-1.1	107,192	0.00%	大買/大賣/
2021/11/23	90.6	26.30	60.1	26.21	25.80	30.5	101,841	0.03%
2021/11/22	152.2	26.96	95.2	26.58	26.40	57	98,347	0.06%	大買/
2021/11/19	98.8	27.85	102	27.44	27.20	-3.2	94,565	0.00%	大賣/
2021/11/18	63	28.42	59.9	28.50	28.30	3.1	91,015	0.00%
2021/11/17	212.1	28.31	110	28.56	29.25	102.1	87,888	0.12%	大買/大賣/鉅額交易
2021/11/16	157	28.29	213.2	28.11	28.00	-56.2	81,996	-0.07%	大買/大賣/
2021/11/15	96	26.27	88	26.34	26.75	8	71,339	0.01%
2021/11/12	116.5	26.18	141.8	26.00	26.40	-25.2	68,470	-0.04%	大買/大賣/
2021/11/11	128.5	26.78	157.7	26.88	27.10	-29.2	63,481	-0.05%	大買/大賣/
2021/11/10	246.1	25.01	247.1	25.26	25.75	-1.1	57,761	0.00%	大買/大賣/
2021/11/09	146	24.32	156	24.26	24.95	-10	52,564	-0.02%	大買/大賣/
2021/11/08	107	22.48	329.7	22.83	23.50	-222.7	47,885	-0.47%	大買/大賣/鉅額交易
2021/11/05	158	21.28	124.3	21.43	21.60	33.7	43,970	0.08%	大買/大賣/
2021/11/04	175	21.56	93.1	21.35	21.00	81.9	45,051	0.18%	大買/
2021/11/03	70	20.72	60.8	20.80	20.70	9.3	43,869	0.02%
2021/11/02	81.3	20.18	236	20.62	20.50	-154.8	42,033	-0.37%	大賣/鉅額交易
2021/11/01	78	19.74	89.6	19.61	19.65	-11.6	39,051	-0.03%
2021/10/29	3	18.87	15	18.88	18.85	-12	37,220	-0.03%
2021/10/28	0	0.00	8.6	18.39	18.60	-8.6	36,898	-0.02%
2021/10/27	1	18.15	10	18.15	18.15	-9	36,640	-0.02%
2021/10/26	0	18.30	1	18.35	18.30	-1	36,933	0.00%
2021/10/25	1	18.40	2	18.55	18.35	-1	37,273	0.00%
2021/10/22	10	18.25	1.2	18.25	18.20	8.8	37,815	0.02%
2021/10/21	10	18.65	6.5	18.67	18.40	3.5	38,612	0.01%
2021/10/20	62.4	18.73	1.5	18.72	18.65	60.9	39,060	0.16%
2021/10/19	51	18.90	59	18.91	18.90	-8	39,864	-0.02%
2021/10/18	20	18.51	1	18.50	18.55	19	39,850	0.05%
2021/10/15	3	18.40	4	18.33	18.50	-1	40,834	0.00%
2021/10/14	37	18.28	1	18.40	18.20	36	41,232	0.09%
2021/10/13	9	18.57	77	18.59	18.70	-68	41,310	-0.16%
2021/10/12	77	18.44	6	18.68	18.30	71	41,430	0.17%
2021/10/08	3	18.25	1	18.30	18.35	2	42,155	0.00%
2021/10/07	4.1	18.29	1.1	18.40	18.25	3	43,612	0.01%
2021/10/06	26.1	18.40	49	18.44	18.20	-22.9	45,350	-0.05%
2021/10/05	58.2	18.50	100	18.66	18.70	-41.8	46,385	-0.09%
2021/10/04	161.1	18.76	134	19.21	18.50	27.1	46,682	0.06%	大買/大賣/
2021/10/01	3	18.60	10	18.80	18.50	-7	45,616	-0.02%
2021/09/30	15	19.00	39	18.93	18.90	-24	46,679	-0.05%
2021/09/29	28	18.52	30	18.61	18.60	-2	47,131	0.00%
2021/09/28	3	18.35	6	18.40	18.60	-3	47,740	-0.01%
2021/09/27	5	18.28	16	18.26	18.35	-11	48,343	-0.02%
2021/09/24	0	0.00	3	18.13	17.90	-3	50,002	-0.01%
2021/09/23	0	0.00	27	17.46	17.65	-27	50,895	-0.05%
2021/09/22	28	17.18	0	0.00	17.15	28	52,750	0.05%
2021/09/17	2	17.35	37	17.61	17.55	-35	54,859	-0.06%
2021/09/16	12	17.31	0	0.00	17.35	12	57,256	0.02%
2021/09/15	0	0.00	3	17.37	17.35	-3	59,561	-0.01%
2021/09/14	4	17.55	32	17.67	17.50	-28	62,382	-0.04%
2021/09/13	21	17.75	22	17.75	17.70	-1	73,236	0.00%
2021/09/10	6	17.58	4	17.60	17.80	2	80,826	0.00%
2021/09/09	40.1	17.57	44.1	17.34	17.30	-4	82,756	0.00%
2021/09/08	27	17.85	15	17.80	17.80	12	83,818	0.01%
2021/09/07	7.1	17.94	5.1	17.90	17.90	2	85,646	0.00%
2021/09/06	22	17.70	5.5	17.73	17.70	16.5	87,128	0.02%
2021/09/03	12.3	18.22	0	0.00	18.20	12.3	89,262	0.01%
2021/09/02	22.2	18.51	1	18.65	18.45	21.2	91,633	0.02%
2021/09/01	77	19.06	2	18.90	18.85	75	94,140	0.08%
2021/08/31	5	19.25	5	19.24	19.20	0	98,050	0.00%
2021/08/30	0	0.00	20	19.07	19.00	-20	102,615	-0.02%
2021/08/27	0	0.00	9	19.04	19.05	-9	113,704	-0.01%
2021/08/26	6	18.98	2.2	19.26	18.90	3.8	114,921	0.00%
2021/08/25	13	18.68	7	18.88	18.95	6	116,884	0.01%
2021/08/24	13	18.86	6	18.71	18.65	7	117,844	0.01%
2021/08/23	21	18.91	57	18.94	19.10	-36	118,241	-0.03%
2021/08/20	13.1	18.07	3	18.08	18.05	10.1	120,353	0.01%
2021/08/19	10	18.54	22.1	18.58	18.35	-12.1	123,086	-0.01%
2021/08/18	50.2	17.96	66	18.14	18.50	-15.8	122,758	-0.01%
2021/08/17	17	18.22	45.6	18.31	18.35	-28.6	122,033	-0.02%
2021/08/16	90.2	18.19	18.9	18.29	18.20	71.3	122,294	0.06%
2021/08/13	38	19.36	102	19.36	18.80	-64	122,098	-0.05%	大賣/
2021/08/12	19	19.01	26	18.84	18.75	-7	121,341	-0.01%
2021/08/11	38	18.62	10	18.98	18.45	28	121,801	0.02%
2021/08/10	133	19.24	51	19.42	19.40	82	121,967	0.07%	大買/
2021/08/09	7	19.31	113	19.53	20.00	-106	120,625	-0.09%	大賣/鉅額交易
2021/08/06	45	18.32	4	18.26	18.20	41	120,024	0.03%
2021/08/05	8.3	18.29	57	18.59	18.15	-48.7	122,038	-0.04%
2021/08/04	8.3	18.21	0	0.00	18.20	8.3	123,277	0.01%
2021/08/03	58	18.34	5	18.15	18.15	53	125,381	0.04%
2021/08/02	14.3	18.12	15	18.47	18.50	-0.7	126,728	0.00%
2021/07/30	8.2	18.40	2	18.65	18.25	6.2	128,275	0.00%
2021/07/29	15	18.70	12	18.74	18.95	3	129,505	0.00%
2021/07/28	91	18.61	23	18.52	18.50	68	130,901	0.05%
2021/07/27	51	19.34	65	19.04	18.90	-14	133,244	-0.01%
2021/07/26	24.6	19.02	13	18.97	18.80	11.6	133,790	0.01%
2021/07/23	42	19.07	94.4	18.82	19.10	-52.4	134,889	-0.04%
2021/07/22	35.4	18.02	12	18.18	18.00	23.4	137,925	0.02%
2021/07/21	49.2	18.33	29.2	18.22	18.10	19.9	139,472	0.01%
2021/07/20	34.3	18.70	6	18.75	18.65	28.3	140,025	0.02%
2021/07/19	14.1	19.10	1	19.30	19.20	13.1	142,805	0.01%
2021/07/16	49	19.17	20.1	19.29	19.10	28.9	149,363	0.02%
2021/07/15	65	19.17	64	19.32	19.55	1	152,466	0.00%
2021/07/14	47.1	18.28	8	18.44	18.50	39.1	152,523	0.03%
2021/07/13	103.5	18.91	132	18.90	18.70	-28.5	153,671	-0.02%	大買/大賣/
2021/07/12	82.5	19.71	65.3	20.17	19.70	17.3	152,816	0.01%
2021/07/09	26.1	20.18	8	20.20	20.10	18.1	152,497	0.01%
2021/07/08	9	20.76	42	20.66	20.55	-33	155,389	-0.02%
2021/07/07	46	21.09	45	21.03	20.75	1	159,656	0.00%
2021/07/06	33	20.88	45	20.95	20.75	-12	159,274	-0.01%
2021/07/05	93	20.38	127.5	20.40	20.60	-34.5	159,608	-0.02%	大賣/
2021/07/02	42.5	20.29	5	20.42	20.15	37.5	159,522	0.02%
2021/07/01	48	20.64	133	20.68	20.35	-85	158,807	-0.05%	大賣/
2021/06/30	57.5	20.38	33	20.56	20.15	24.5	157,185	0.02%
2021/06/29	120.1	20.18	35	20.13	20.05	85.1	156,660	0.05%	大買/
2021/06/28	148	20.90	105	20.96	20.85	43	155,261	0.03%	大買/大賣/
2021/06/25	45	21.44	120.2	21.47	21.55	-75.2	154,111	-0.05%	大賣/
2021/06/24	125	21.12	73.3	21.42	20.95	51.7	152,547	0.03%	大買/
2021/06/23	135.1	20.78	56	20.80	20.95	79.1	150,628	0.05%	大買/
2021/06/22	239.7	22.97	186.2	22.89	21.15	53.5	148,126	0.04%	大買/大賣/
2021/06/21	90.1	21.09	233.1	21.58	22.10	-143	137,962	-0.10%	大賣/鉅額交易
2021/06/18	114.1	20.19	71	20.49	20.10	43.1	131,151	0.03%	大買/
2021/06/17	82	19.82	134	19.61	20.30	-52	131,122	-0.04%	大賣/
2021/06/16	83.3	20.16	43.5	19.99	19.65	39.8	130,451	0.03%
2021/06/15	31.2	20.20	37	20.08	20.10	-5.8	129,022	0.00%
2021/06/11	94.6	20.69	43.1	20.64	20.20	51.5	128,197	0.04%
2021/06/10	106.2	20.13	93.6	20.44	20.70	12.6	127,350	0.01%	大買/
2021/06/09	91.9	20.66	45	20.49	20.35	46.9	125,152	0.04%
2021/06/08	150.1	21.07	197	21.23	21.45	-46.9	123,106	-0.04%	大買/大賣/
2021/06/07	203.6	21.21	141.2	20.66	20.35	62.4	119,378	0.05%	大買/大賣/
2021/06/04	376.7	21.76	407.5	21.67	21.50	-30.8	114,946	-0.03%	大買/大賣/
2021/06/03	1	20.00	53.9	20.04	20.05	-52.9	105,016	-0.05%
2021/06/02	214.3	18.06	100	18.06	18.25	114.3	104,032	0.11%	大買/鉅額交易
2021/06/01	22.1	17.74	62.8	17.57	18.00	-40.7	102,455	-0.04%
2021/05/31	15	17.36	16	17.11	17.00	-1	101,943	0.00%
2021/05/28	103.5	17.69	52.6	17.74	17.40	50.9	102,212	0.05%	大買/
2021/05/27	22.1	17.05	122.1	16.96	17.15	-100	101,426	-0.10%	大賣/
2021/05/26	23.3	15.51	31	15.45	15.60	-7.7	103,132	-0.01%
2021/05/25	7.1	15.20	1	15.15	15.20	6.1	106,981	0.01%
2021/05/24	9.1	15.26	11	15.27	15.25	-1.9	108,044	0.00%
2021/05/21	7	15.00	12	15.08	15.20	-5	110,583	0.00%
2021/05/20	12	14.83	4	14.96	14.85	8	111,913	0.01%
2021/05/19	17	14.65	9.1	15.04	15.30	7.9	111,530	0.01%
2021/05/18	31	14.24	15	14.08	14.45	16	110,577	0.01%
2021/05/17	84	13.57	46.1	13.30	13.15	37.9	109,777	0.03%
2021/05/14	60.3	14.84	9	14.78	14.60	51.3	108,975	0.05%
2021/05/13	88.2	14.63	94	14.44	14.70	-5.8	107,947	-0.01%
2021/05/12	42.3	15.45	44	15.65	15.25	-1.7	105,731	0.00%
2021/05/11	27.6	17.40	37	17.36	16.90	-9.4	104,281	-0.01%
2021/05/10	34.1	17.03	88	17.18	17.50	-53.9	102,378	-0.05%
2021/05/07	85	16.33	35.5	16.01	16.65	49.5	101,205	0.05%
2021/05/06	59	16.56	26	16.91	16.45	33	100,146	0.03%
2021/05/05	77	16.82	63	16.85	16.80	14	99,234	0.01%
2021/05/04	43.3	17.31	69	16.93	17.15	-25.8	97,487	-0.03%
2021/05/03	69.4	18.37	77	18.42	17.95	-7.6	94,528	-0.01%
2021/04/29	77.2	19.05	15	18.99	18.90	62.2	93,081	0.07%
2021/04/28	63.1	19.83	96.4	19.74	19.45	-33.3	91,449	-0.04%
2021/04/27	50.1	19.41	126	19.53	19.30	-75.9	87,792	-0.09%	大賣/
2021/04/26	145	18.84	62	18.67	18.90	83	85,824	0.10%	大買/
2021/04/23	929.7	19.89	789.3	19.36	18.70	140.4	84,547	0.17%	大買/大賣/鉅額交易
2021/04/22	447.8	20.09	229.1	20.18	19.30	218.7	81,802	0.27%	大買/大賣/鉅額交易
2021/04/21	172.9	18.62	243	18.55	19.05	-70.1	74,928	-0.09%	大買/大賣/
2021/04/20	72.1	17.84	37.1	17.76	17.80	35	71,346	0.05%
2021/04/19	142.5	17.79	214	17.95	18.05	-71.5	70,459	-0.10%	大買/大賣/
2021/04/16	49.4	17.04	165	17.03	17.15	-115.6	67,941	-0.17%	大賣/鉅額交易
2021/04/15	64	17.12	31.1	17.23	17.05	32.9	66,944	0.05%
2021/04/14	224	17.48	132.7	17.67	17.00	91.3	66,245	0.14%	大買/大賣/
2021/04/13	67.4	17.02	251.7	17.17	17.45	-184.3	62,734	-0.29%	大賣/鉅額交易
2021/04/12	8	15.96	29	16.07	16.20	-21	57,680	-0.04%
2021/04/09	34	16.12	26.2	16.12	15.80	7.8	57,093	0.01%
2021/04/08	27.1	15.82	8	15.82	15.95	19.1	56,070	0.03%
2021/04/07	1.1	15.70	6.1	15.65	15.65	-5	55,658	-0.01%
2021/04/06	33	15.61	2	15.60	15.60	31	56,202	0.06%
2021/04/01	5.1	15.78	14	15.77	15.75	-8.9	56,549	-0.02%
2021/03/31	19	15.63	3	15.63	15.70	16	56,273	0.03%
2021/03/30	47.4	15.76	6	15.68	15.50	41.4	56,115	0.07%
2021/03/29	29	15.98	48	15.97	15.90	-19	56,481	-0.03%
2021/03/26	23	15.53	17	15.70	15.80	6	57,154	0.01%
2021/03/25	35	15.30	26	15.30	15.35	9	58,113	0.02%
2021/03/24	31.2	15.26	71	15.28	15.30	-39.8	58,920	-0.07%
2021/03/23	35.1	15.91	34.1	15.79	15.60	1	58,569	0.00%
2021/03/22	100	16.21	95	16.29	16.20	5	58,611	0.01%
2021/03/19	6	15.75	104	15.90	16.00	-98	59,825	-0.16%	大賣/
2021/03/18	70	15.79	41	15.94	15.70	29	59,692	0.05%
2021/03/17	9.2	15.91	26.8	15.89	15.80	-17.6	59,603	-0.03%
2021/03/16	140	15.79	217.6	15.90	15.80	-77.6	59,039	-0.13%	大買/大賣/
2021/03/15	32	15.48	7	15.53	15.45	25	57,676	0.04%
2021/03/12	47	15.52	20	15.48	15.45	27	57,626	0.05%
2021/03/11	2	15.18	5	15.25	15.30	-3	57,376	-0.01%
2021/03/10	48.1	14.98	0	0.00	14.95	48.1	57,385	0.08%
2021/03/09	29.7	15.07	14	15.24	15.35	15.7	57,915	0.03%
2021/03/08	13	14.93	20	14.90	14.65	-7	57,848	-0.01%
2021/03/05	23	14.92	0	0.00	14.80	23	57,840	0.04%
2021/03/04	17	15.23	16	15.17	15.10	1	61,618	0.00%
2021/03/03	22	14.89	45	14.97	15.20	-23	61,623	-0.04%
2021/03/02	165.1	16.15	165	15.82	15.15	0.1	61,033	0.00%	大買/大賣/
2021/02/26	198.6	15.91	306.6	15.86	15.80	-108	60,306	-0.18%	大買/大賣/鉅額交易
2021/02/25	365	15.55	207	15.55	15.85	158	55,988	0.28%	大買/大賣/鉅額交易
2021/02/24	39	14.74	21	14.51	14.55	18	52,065	0.03%
2021/02/23	217.1	14.93	71.3	15.02	14.80	145.8	50,809	0.29%	大買/鉅額交易
2021/02/22	24.5	14.16	87	14.19	14.35	-62.5	48,231	-0.13%
2021/02/19	0	0.00	6	13.40	13.40	-6	47,586	-0.01%
2021/02/18	7	13.23	28	13.25	13.30	-21	47,991	-0.04%
2021/02/17	15	13.18	13	13.08	13.15	2	47,859	0.00%
2021/02/05	17	13.05	2	12.93	12.95	15	47,450	0.03%
2021/02/04	0	0.00	6	12.74	12.75	-6	47,339	-0.01%
2021/02/03	4	12.75	0	0.00	12.60	4	49,575	0.01%
2021/02/02	2	12.68	0	0.00	12.65	2	50,313	0.00%
2021/02/01	1	12.75	2	12.73	12.80	-1	50,233	0.00%
2021/01/29	4	12.61	11	12.62	12.55	-7	49,937	-0.01%
2021/01/28	20	12.65	59	12.91	12.90	-39	49,578	-0.08%
2021/01/27	33	12.60	3	12.60	12.50	30	48,920	0.06%
2021/01/26	3.5	12.10	0	0.00	12.15	3.5	48,187	0.01%
2021/01/25	4.5	12.10	0	0.00	12.10	4.5	48,089	0.01%
2021/01/22	0	0.00	1	12.15	12.20	-1	48,029	0.00%
2021/01/21	5.3	12.12	1	12.20	12.05	4.3	48,001	0.01%
2021/01/20	2	12.08	8	12.16	12.10	-6	48,045	-0.01%
2021/01/19	0	0.00	0.5	12.35	12.40	-0.5	47,726	0.00%
2021/01/18	7	12.30	6	12.36	12.50	1	47,855	0.00%
2021/01/15	20.3	12.23	1	12.15	12.20	19.3	47,671	0.04%
2021/01/14	17	12.62	0	0.00	12.60	17	47,222	0.04%
2021/01/13	1	12.65	1	12.65	12.60	0	47,039	0.00%
2021/01/12	4	12.60	3	12.65	12.55	1	46,947	0.00%
2021/01/11	3.9	12.77	7	12.83	12.75	-3.1	46,637	-0.01%
2021/01/08	10	12.79	4	12.70	12.90	6	46,466	0.01%
2021/01/07	4	12.76	4	12.90	12.70	0	46,276	0.00%
2021/01/06	2	12.90	4	13.01	12.95	-2	46,001	0.00%
2021/01/05	10	12.91	14	13.00	12.95	-4	45,806	-0.01%
2021/01/04	6	12.93	34.2	12.91	13.05	-28.2	45,562	-0.06%
2020/12/31	34	13.27	4	13.30	13.15	30	44,825	0.07%
2020/12/30	28	13.31	4	13.38	13.40	24	44,502	0.05%
2020/12/29	73	13.47	34	13.67	13.65	39	44,069	0.09%
2020/12/28	8	13.30	10	13.31	13.25	-2	43,333	0.00%
2020/12/25	7	13.10	9	13.15	13.10	-2	42,666	0.00%
2020/12/24	9	13.11	13	13.19	13.15	-4	42,330	-0.01%
2020/12/23	23.2	12.72	19	12.66	13.05	4.2	41,916	0.01%
2020/12/22	48	13.29	16	13.69	13.15	32	40,480	0.08%
2020/12/21	16	14.16	14	14.10	14.10	2	38,980	0.01%
2020/12/18	5	13.91	42	13.98	13.90	-37	37,616	-0.10%
2020/12/17	7	13.78	11	13.76	13.85	-4	36,486	-0.01%
2020/12/16	18	13.91	8	13.85	13.85	10	36,077	0.03%
2020/12/15	75	14.03	69	14.16	13.70	6	35,193	0.02%
2020/12/14	7	13.39	6	13.33	13.40	1	31,911	0.00%
2020/12/11	39	13.17	13	13.32	13.15	26	31,245	0.08%
2020/12/10	4	13.39	1.1	13.35	13.45	2.9	30,798	0.01%
2020/12/09	11	13.40	5	13.42	13.40	6	30,630	0.02%
2020/12/08	16	13.44	9	13.44	13.30	7	30,470	0.02%
2020/12/07	11	13.17	16.2	13.31	13.25	-5.2	30,268	-0.02%
2020/12/04	4.1	13.37	9	13.37	13.30	-4.9	29,885	-0.02%
2020/12/03	16	13.51	41.2	13.55	13.50	-25.2	29,943	-0.08%
2020/12/02	5	13.12	23.7	13.26	13.30	-18.7	29,508	-0.06%
2020/12/01	12	12.75	7	12.79	12.95	5	28,418	0.02%
2020/11/30	22.9	12.80	3	12.85	12.65	19.9	28,079	0.07%
2020/11/27	43.4	13.03	1	12.90	12.90	42.4	23,704	0.18%
2020/11/26	9	13.34	2	13.23	13.25	7	22,868	0.03%
2020/11/25	9	13.34	88	13.18	13.25	-79	22,762	-0.35%
2020/11/24	24	12.79	23	12.84	12.70	1	21,069	0.00%
2020/11/23	3.5	12.63	2	12.55	12.60	1.5	20,561	0.01%
2020/11/20	4	12.54	5	12.55	12.60	-1	20,404	0.00%
2020/11/19	407	12.47	404	12.66	12.60	3	20,610	0.01%	大買/大賣/
2020/11/18	0.6	12.21	30	12.40	12.40	-29.4	20,009	-0.15%
2020/11/17	6	12.10	51.8	12.05	12.10	-45.8	18,892	-0.24%
2020/11/16	2	11.85	4	11.75	11.75	-2	18,370	-0.01%
2020/11/13	6	11.78	1	11.90	11.85	5	18,236	0.03%
2020/11/12	4	11.94	0	0.00	11.90	4	18,149	0.02%
2020/11/11	85.8	11.82	31	11.99	12.10	54.8	17,963	0.31%
2020/11/10	0	0.00	35	12.15	12.15	-35	15,759	-0.22%
2020/11/09	0	0.00	2	11.08	11.05	-2	14,995	-0.01%
2020/11/06	3	11.03	2	11.05	11.00	1	14,981	0.01%
2020/11/05	0	0.00	1	11.05	11.00	-1	15,011	-0.01%
2020/11/04	0	0.00	2	11.10	11.10	-2	15,357	-0.01%
2020/11/02	2	10.75	0	0.00	10.80	2	15,653	0.01%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/28	2	11.13	1	10.95	11.00	1	15,790	0.01%
2020/10/27	11	11.05	0	0.00	11.05	11	15,691	0.07%
2020/10/26	0	0.00	18	11.15	11.15	-18	15,637	-0.12%
2020/10/23	0	0.00	91	10.90	10.90	-91	15,428	-0.59%
2020/10/22	2	10.60	0	0.00	10.60	2	15,459	0.01%
2020/10/21	3	10.68	0	0.00	10.65	3	15,566	0.02%
2020/10/20	200	10.70	20	10.75	10.70	180	15,531	1.16%	大買/鉅額交易
2020/10/19	1	10.70	0	0.00	10.70	1	15,547	0.01%
2020/10/16	15	10.65	0	0.00	10.60	15	15,526	0.10%
2020/10/15	25	10.65	0.2	10.70	10.65	24.8	15,513	0.16%
2020/10/14	1	10.70	0	0.00	10.70	1	15,513	0.01%
2020/10/13	20	10.69	0	0.00	10.65	20	15,464	0.13%
2020/10/12	11	10.65	1	10.75	10.75	10	15,549	0.06%
2020/10/08	0	0.00	2	10.75	10.75	-2	15,586	-0.01%
2020/10/07	11	10.80	0	0.00	10.75	11	15,646	0.07%
2020/10/05	6	10.66	0	0.00	10.75	6	15,813	0.04%
2020/09/30	10	10.70	0	0.00	10.65	10	15,840	0.06%
2020/09/29	12	10.81	0	0.00	10.75	12	16,143	0.07%
2020/09/28	2	10.80	1	10.95	10.95	1	16,559	0.01%
2020/09/25	4	10.68	3	10.60	10.75	1	16,601	0.01%
2020/09/24	16	10.66	1	10.65	10.65	15	16,575	0.09%
2020/09/23	11	10.91	0	0.00	10.90	11	16,374	0.07%
2020/09/22	10	10.98	2	11.00	10.95	8	16,360	0.05%
2020/09/21	12	11.17	1	11.15	11.20	11	16,260	0.07%
2020/09/18	5	11.35	2	11.30	11.30	3	16,366	0.02%
2020/09/17	0	0.00	10	11.40	11.40	-10	16,379	-0.06%
2020/09/16	5	11.31	0	0.00	11.30	5	16,435	0.03%
2020/09/15	3	11.40	0	0.00	11.40	3	16,484	0.02%
2020/09/14	3	11.37	25	11.50	11.35	-22	16,565	-0.13%
2020/09/11	10	11.38	0	0.00	11.45	10	16,497	0.06%
2020/09/10	6	11.63	0	0.00	11.55	6	16,514	0.04%
2020/09/09	8	11.72	5	11.75	11.80	3	16,476	0.02%
2020/09/08	15	11.82	13	11.81	11.85	2	16,573	0.01%
2020/09/07	32	11.69	11	11.80	11.65	21	16,268	0.13%
2020/09/04	5	11.45	11.2	11.45	11.50	-6.2	16,082	-0.04%
2020/09/02	8	11.41	1	11.40	11.45	7	16,105	0.04%
2020/09/01	3	11.45	0	0.00	11.50	3	16,581	0.02%
2020/08/31	8	11.45	0	0.00	11.50	8	17,715	0.05%
2020/08/28	2	11.40	28	11.41	11.45	-26	17,340	-0.15%
2020/08/27	2	11.28	9	11.34	11.30	-7	17,286	-0.04%
2020/08/26	0	0.00	20	11.46	11.50	-20	17,307	-0.12%
2020/08/25	12.7	11.42	17	11.46	11.40	-4.3	17,306	-0.02%
2020/08/24	4	11.10	0	0.00	11.10	4	17,370	0.02%
2020/08/21	0	0.00	44.2	11.17	11.15	-44.2	17,617	-0.25%
2020/08/20	54	10.88	0	0.00	10.85	54	18,014	0.30%
2020/08/19	1.1	11.15	1	11.30	11.10	0.1	17,946	0.00%
2020/08/17	7	11.42	155	11.46	11.45	-148	17,922	-0.83%	大賣/鉅額交易
2020/08/14	0.4	11.20	2	11.20	11.20	-1.6	17,749	-0.01%
2020/08/13	3	11.05	0	0.00	11.10	3	18,026	0.02%
2020/08/12	2	10.90	5	10.98	11.10	-3	18,293	-0.02%
2020/08/11	4	10.96	8	11.14	10.95	-4	18,343	-0.02%
2020/08/10	8	11.09	15	10.99	11.10	-7	18,415	-0.04%
2020/08/07	3	10.85	0	0.00	10.70	3	18,207	0.02%
2020/08/06	0	0.00	15	10.60	10.60	-15	17,949	-0.08%
2020/08/05	5	10.47	5.1	10.49	10.45	-0.1	18,017	0.00%
2020/08/04	5	10.43	0	0.00	10.45	5	18,283	0.03%
2020/08/03	3	10.63	0.5	10.65	10.45	2.5	18,439	0.01%
2020/07/31	1	10.80	2	10.75	10.85	-1	18,351	-0.01%
2020/07/30	1	10.60	2	10.60	10.65	-1	18,546	-0.01%
2020/07/29	4	10.68	0	0.00	10.60	4	18,803	0.02%
2020/07/28	14	10.41	0	0.00	10.30	14	19,144	0.07%
2020/07/27	12	10.75	42.5	10.79	10.70	-30.5	19,766	-0.15%
2020/07/24	4	11.00	0	0.00	11.00	4	20,897	0.02%
2020/07/23	32	11.13	0	0.00	11.10	32	21,578	0.15%
2020/07/22	10	11.18	11	11.20	11.15	-1	21,726	0.00%
2020/07/21	0.1	11.20	27	11.21	11.20	-26.9	21,829	-0.12%
2020/07/17	12	11.24	0	0.00	11.20	12	22,090	0.05%
2020/07/16	0	0.00	1	11.25	11.25	-1	22,314	0.00%
2020/07/15	3	11.10	0	0.00	11.10	3	22,392	0.01%
2020/07/14	11	11.11	10	11.15	11.10	1	22,691	0.00%
2020/07/13	6	11.23	3	11.18	11.20	3	22,870	0.01%
2020/07/10	8	11.21	25	11.26	11.20	-17	23,234	-0.07%
2020/07/09	12	11.30	1	11.55	11.25	11	23,327	0.05%
2020/07/08	23	11.60	2	11.58	11.55	21	23,283	0.09%
2020/07/07	2	11.40	2	11.55	11.70	0	23,275	0.00%
2020/07/06	0	0.00	7	11.26	11.30	-7	23,849	-0.03%
2020/07/03	0	0.00	0.1	11.25	11.25	-0.1	24,197	0.00%
2020/07/02	8	11.27	44	11.25	11.25	-36	24,335	-0.15%
2020/07/01	6	11.20	5	11.20	11.30	1	24,565	0.00%
2020/06/30	3	11.25	0	0.00	11.20	3	24,631	0.01%
2020/06/29	13	11.25	1	11.15	11.15	12	24,826	0.05%
2020/06/24	0	0.00	3.1	11.35	11.40	-3.1	24,994	-0.01%
2020/06/23	2	11.23	0	0.00	11.25	2	25,309	0.01%
2020/06/22	4	11.26	0	0.00	11.25	4	25,571	0.02%
2020/06/19	2	11.35	1	11.40	11.30	1	26,292	0.00%
2020/06/18	3	11.35	0	0.00	11.35	3	26,768	0.01%
2020/06/17	0	0.00	1	11.50	11.50	-1	27,015	0.00%
2020/06/16	4	11.40	10	11.45	11.55	-6	27,465	-0.02%
2020/06/15	17	11.31	2	11.30	11.25	15	27,906	0.05%
2020/06/12	123	11.23	4	11.43	11.50	119	28,417	0.42%	大買/鉅額交易
2020/06/11	49	11.94	18	11.87	11.80	31	28,616	0.11%
2020/06/10	12	12.13	0	0.00	12.20	12	28,418	0.04%
2020/06/09	9	12.19	6	12.19	12.20	3	28,646	0.01%
2020/06/08	7	12.26	16	12.24	12.30	-9	28,746	-0.03%
2020/06/05	72	12.13	133	12.04	12.10	-61	28,330	-0.22%	大賣/
2020/06/04	2	11.40	10	11.41	11.40	-8	27,321	-0.03%
2020/06/03	7	11.22	13	11.29	11.25	-6	27,186	-0.02%
2020/06/02	105	11.05	0	0.00	11.15	105	27,131	0.39%	大買/鉅額交易
2020/06/01	8	11.10	1	11.10	11.10	7	27,092	0.03%
2020/05/29	28	11.01	0	0.00	11.00	28	27,095	0.10%
2020/05/28	6	11.33	2	11.30	11.25	4	26,715	0.02%
2020/05/27	4	11.31	45	11.33	11.40	-41	26,748	-0.15%
2020/05/26	2	11.10	5	11.20	11.20	-3	26,544	-0.01%
2020/05/25	3	11.05	106	10.95	11.15	-103	26,456	-0.39%	大賣/鉅額交易
2020/05/22	33	11.05	11.1	11.01	11.00	21.9	26,397	0.08%
2020/05/21	6	11.21	12	11.25	11.25	-6	26,403	-0.02%
2020/05/20	10	11.13	10	11.25	11.05	0	26,256	0.00%
2020/05/19	25	11.19	33	11.23	11.10	-8	25,860	-0.03%
2020/05/18	107	10.71	8	10.78	10.85	99	25,569	0.39%	大買/
2020/05/15	11	10.86	0	0.00	10.80	11	25,474	0.04%
2020/05/14	20	11.01	0	0.00	11.00	20	25,376	0.08%
2020/05/13	5	11.10	2	11.05	11.20	3	25,343	0.01%
2020/05/12	13	11.10	0	0.00	11.10	13	25,488	0.05%
2020/05/11	12	11.28	14	11.28	11.30	-2	25,419	-0.01%
2020/05/08	6	10.94	12	10.95	10.95	-6	25,115	-0.02%
2020/05/07	14	10.94	1	10.90	10.90	13	25,018	0.05%
2020/05/06	17	10.86	0	0.00	10.80	17	25,002	0.07%
2020/05/05	28	11.05	0.3	11.10	11.05	27.7	24,974	0.11%
2020/05/04	14	11.02	13	11.07	11.15	1	24,832	0.00%
2020/04/30	50	11.59	22	11.57	11.50	28	24,594	0.11%
2020/04/29	27	11.28	40	11.28	11.30	-13	24,074	-0.05%
2020/04/28	27	10.57	199	10.47	10.55	-172	22,937	-0.75%	大賣/鉅額交易
2020/04/27	9	10.15	4	10.06	10.15	5	22,923	0.02%
2020/04/24	16	9.94	0	0.00	9.90	16	22,700	0.07%
2020/04/23	1	10.05	2	10.05	10.00	-1	22,560	0.00%
2020/04/22	24	9.83	7	9.96	10.00	17	22,471	0.08%
2020/04/21	38	10.04	4	10.04	10.00	34	22,493	0.15%
2020/04/20	6	10.20	10	10.05	10.20	-4	22,493	-0.02%
2020/04/17	61	10.44	7	10.49	10.30	54	22,437	0.24%
2020/04/16	69	10.33	3	10.37	10.40	66	22,086	0.30%
2020/04/15	14	10.57	15	10.62	10.65	-1	21,916	0.00%
2020/04/14	10	10.20	28	10.28	10.25	-18	21,494	-0.08%
2020/04/13	12	10.14	30	10.20	10.15	-18	21,246	-0.08%
2020/04/10	43	10.19	10	10.14	10.25	33	21,104	0.16%
2020/04/09	73	10.24	56	10.23	10.35	17	20,725	0.08%
2020/04/08	16	9.50	2	9.49	9.52	14	19,722	0.07%
2020/04/07	14	9.10	3	9.15	9.07	11	19,246	0.06%
2020/04/06	27	8.91	0	0.00	9.02	27	19,005	0.14%
2020/04/01	0	0.00	2	9.04	9.04	-2	18,715	-0.01%
2020/03/31	26	9.03	11	8.95	8.89	15	18,567	0.08%
2020/03/30	73	8.73	63	9.07	9.00	10	18,261	0.05%
2020/03/27	32	9.21	240	9.26	9.10	-208	17,921	-1.16%	大賣/鉅額交易
2020/03/26	16	9.08	8	9.04	9.11	8	17,529	0.05%
2020/03/25	25.1	9.18	26	9.28	9.26	-0.9	17,413	-0.01%
2020/03/24	16	8.60	9	8.60	8.63	7	16,655	0.04%
2020/03/23	5	7.95	5	7.76	8.10	0	16,114	0.00%
2020/03/20	36	8.03	14.1	7.97	7.91	21.9	15,830	0.14%
2020/03/19	13	7.91	18	7.99	7.70	-5	15,104	-0.03%
2020/03/18	214	8.90	48	9.09	8.55	166	14,442	1.15%	大買/鉅額交易
2020/03/17	73	9.51	103	9.52	9.45	-30	13,649	-0.22%	大賣/
2020/03/16	19.1	10.24	1	10.10	10.05	18.1	13,257	0.14%
2020/03/13	12.5	10.41	2	10.45	10.75	10.5	12,898	0.08%
2020/03/12	15.1	11.31	4	11.30	11.30	11.1	12,383	0.09%
2020/03/11	2	11.90	2	11.85	11.70	0	11,970	0.00%
2020/03/10	1	11.50	1	11.75	11.70	0	11,748	0.00%
2020/03/09	6	11.59	87	11.60	11.50	-81	11,531	-0.70%
2020/03/06	3	11.75	0	0.00	11.75	3	11,267	0.03%
2020/03/05	3	12.03	30	12.05	12.05	-27	11,012	-0.25%
2020/03/04	50	11.60	5	11.76	11.85	45	10,835	0.42%
2020/03/03	8	11.59	0	0.00	11.60	8	10,595	0.08%
2020/03/02	17.2	11.67	2	11.65	11.60	15.2	10,441	0.15%
2020/02/27	11	11.86	0	0.00	12.05	11	10,389	0.11%
2020/02/26	2	12.05	0	0.00	12.10	2	10,067	0.02%
2020/02/25	2	12.08	1	12.15	12.10	1	10,016	0.01%
2020/02/24	11.2	12.15	0	0.00	12.10	11.2	9,943	0.11%
2020/02/21	5	12.35	0	0.00	12.35	5	9,792	0.05%
2020/02/20	2	12.50	0	0.00	12.55	2	9,776	0.02%
2020/02/19	2.9	12.60	1	12.65	12.65	1.9	9,724	0.02%
2020/02/18	0	0.00	11	12.30	12.40	-11	9,618	-0.11%
2020/02/17	1	12.30	1	12.20	12.30	0	9,558	0.00%
2020/02/14	5	12.47	10	12.50	12.50	-5	9,517	-0.05%
2020/02/13	1.1	12.70	0	0.00	12.70	1.1	9,379	0.01%
2020/02/12	2	12.38	2	12.38	12.40	0	9,203	0.00%
2020/02/11	1	12.30	10	12.25	12.25	-9	9,093	-0.10%
2020/02/10	6	12.15	6	11.95	12.15	0	9,034	0.00%
2020/02/07	15	12.31	0.5	12.30	12.25	14.5	8,901	0.16%
2020/02/06	0	0.00	5	12.51	12.50	-5	8,858	-0.06%
2020/02/05	9.2	12.15	1	12.20	12.20	8.2	8,620	0.10%
2020/02/04	4.2	11.96	0.6	12.15	12.10	3.6	8,492	0.04%
2020/02/03	6	11.62	54	11.60	11.85	-48	8,284	-0.58%
2020/01/31	17.2	12.34	0	0.00	12.20	17.2	7,924	0.22%
2020/01/30	14	12.33	5	12.60	12.25	9	7,677	0.12%
2020/01/20	10	13.60	6	13.64	13.60	4	6,965	0.06%
2020/01/17	0	0.00	5	13.60	13.60	-5	6,950	-0.07%
2020/01/16	1	13.50	2	13.60	13.60	-1	6,987	-0.01%
2020/01/15	6	13.50	0	0.00	13.50	6	7,037	0.09%
2020/01/14	17	13.54	0	0.00	13.60	17	6,817	0.25%
2020/01/10	0	0.00	7	13.85	13.85	-7	6,564	-0.11%
2020/01/09	0	0.00	17	13.80	13.80	-17	6,564	-0.26%
2020/01/08	9	13.61	0	0.00	13.60	9	6,573	0.14%
2020/01/07	5	13.70	0	0.00	13.65	5	6,579	0.08%
2020/01/02	1.6	13.75	2	13.80	13.75	-0.4	6,750	-0.01%
2019/12/31	1	13.75	0	0.00	13.75	1	6,746	0.01%
2019/12/30	2	13.75	1	13.80	13.80	1	6,733	0.01%
2019/12/27	0	0.00	0.2	13.80	13.80	-0.2	6,743	0.00%
2019/12/26	0	0.00	1	13.80	13.80	-1	6,758	-0.01%
2019/12/25	5	13.77	0	0.00	13.80	5	6,794	0.07%
2019/12/24	1	13.80	0	0.00	13.75	1	6,840	0.01%
2019/12/23	2	13.70	1	13.80	13.85	1	6,832	0.01%
2019/12/20	4	13.76	0	0.00	13.70	4	6,798	0.06%
2019/12/18	1	13.80	0.3	13.85	13.85	0.7	6,426	0.01%
2019/12/17	4	13.88	0	0.00	13.85	4	6,380	0.06%
2019/12/13	1	13.90	1	13.95	13.90	0	6,312	0.00%
2019/12/10	2	13.85	0	0.00	13.85	2	6,258	0.03%
2019/12/09	0	0.00	10	13.96	13.95	-10	6,324	-0.16%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/12/02	0	0.00	0.3	13.95	13.95	-0.3	7,565	0.00%
2019/11/29	0.1	14.00	0	0.00	14.00	0.1	7,698	0.00%
2019/11/28	1	14.00	0.1	14.00	14.05	0.9	7,776	0.01%
2019/11/22	8	13.97	0	0.00	13.85	8	7,986	0.10%
2019/11/20	3	14.05	0	0.00	14.10	3	8,043	0.04%
2019/11/18	3	14.25	0	0.00	14.30	3	7,968	0.04%
2019/11/15	0.2	14.30	2	14.35	14.35	-1.8	7,951	-0.02%
2019/11/13	1	14.35	1	14.40	14.35	0	8,296	0.00%
2019/11/12	0	0.00	33	14.30	14.45	-33	8,272	-0.40%
2019/11/08	18	14.35	3	14.33	14.35	15	8,347	0.18%
2019/11/05	1	14.20	0	0.00	14.30	1	8,921	0.01%
2019/11/04	0	0.00	8	14.23	14.25	-8	9,059	-0.09%
2019/10/30	0	0.00	3	14.25	14.30	-3	9,624	-0.03%
2019/10/28	1	14.25	0	0.00	14.25	1	9,682	0.01%
2019/10/24	1	14.25	0	0.00	14.35	1	9,850	0.01%
2019/10/23	1	14.20	0	0.00	14.25	1	9,949	0.01%
2019/10/22	0	0.00	7	14.30	14.30	-7	9,932	-0.07%
2019/10/18	1	14.25	0	0.00	14.20	1	10,078	0.01%
2019/10/16	4	14.05	0	0.00	14.10	4	10,112	0.04%
2019/10/15	0	0.00	0	13.95	13.95	0	10,003	0.00%
2019/10/14	0.7	13.90	1	13.90	13.90	-0.3	10,040	0.00%
2019/10/09	5	13.80	0	0.00	13.75	5	10,033	0.05%
2019/10/08	0.5	13.90	0.2	13.90	13.90	0.3	10,027	0.00%
2019/10/07	0	0.00	10	13.80	13.85	-10	10,174	-0.10%
2019/10/02	0	0.00	11	13.80	13.80	-11	10,693	-0.10%
2019/09/25	3	13.75	0	0.00	13.75	3	11,300	0.03%
2019/09/24	8	13.80	1	13.85	13.85	7	11,531	0.06%
2019/09/18	8	13.82	0	0.00	13.75	8	12,899	0.06%
2019/09/17	0	0.00	1	13.75	13.80	-1	13,497	-0.01%
2019/09/16	3	13.80	7	13.85	13.85	-4	14,139	-0.03%
2019/09/11	1	13.75	14	13.79	13.80	-13	14,361	-0.09%
2019/09/10	3	13.65	0	0.00	13.65	3	14,328	0.02%
2019/09/09	25	13.68	0	0.00	13.60	25	14,343	0.17%
2019/09/06	2	13.75	0	0.00	13.75	2	14,317	0.01%
2019/09/05	21	13.64	4	13.78	13.75	17	14,204	0.12%
2019/09/04	5	14.09	25	14.20	14.25	-20	13,617	-0.15%
2019/09/03	1	14.15	2	14.15	14.10	-1	13,267	-0.01%
2019/09/02	10	14.10	1	14.15	14.15	9	13,201	0.07%
2019/08/30	0	0.00	1	14.10	14.15	-1	13,283	-0.01%
2019/08/29	2	14.05	0	0.00	14.05	2	13,188	0.02%
2019/08/28	7	13.94	0	0.00	14.00	7	13,222	0.05%
2019/08/27	1	13.95	0	0.00	13.80	1	13,294	0.01%
2019/08/26	2	13.90	0	0.00	13.85	2	13,141	0.02%
2019/08/21	5	14.08	0	0.00	14.05	5	13,189	0.04%
2019/08/20	2	14.00	2	14.10	14.05	0	13,177	0.00%
2019/08/19	12	14.12	0	0.00	14.00	12	13,246	0.09%
2019/08/16	26	14.08	0	0.00	14.20	26	13,133	0.20%
2019/08/15	3	13.85	0	0.00	13.90	3	13,033	0.02%
2019/08/13	5	13.92	0	0.00	13.85	5	13,037	0.04%
2019/08/12	24	14.09	0	0.00	14.15	24	12,929	0.19%
2019/08/08	2	13.73	0	0.00	13.70	2	12,716	0.02%
2019/08/07	8	13.87	0	0.00	13.80	8	12,579	0.06%
2019/08/06	22	13.73	1	13.70	13.85	21	12,548	0.17%
2019/08/05	7	14.00	4	14.05	14.00	3	12,371	0.02%
2019/08/02	11	14.13	5	14.22	14.10	6	12,297	0.05%
2019/08/01	9	14.44	0	0.00	14.40	9	12,213	0.07%
2019/07/31	2	14.68	0	0.00	14.60	2	12,051	0.02%
2019/07/29	2	14.60	5	14.60	14.60	-3	12,109	-0.02%
2019/07/26	5	14.55	0	0.00	14.55	5	12,082	0.04%
2019/07/25	2	14.63	0	0.00	14.60	2	12,022	0.02%
2019/07/24	0	0.00	1	14.75	14.70	-1	11,913	-0.01%
2019/07/23	9	14.71	0	0.00	14.70	9	11,890	0.08%
2019/07/22	1	14.80	2	14.85	14.75	-1	11,750	-0.01%
2019/07/19	10	14.90	0	0.00	14.85	10	11,670	0.09%
2019/07/18	11	14.80	0	0.00	14.80	11	11,535	0.10%
2019/07/15	32	14.95	0	0.00	14.90	32	11,415	0.28%
2019/07/12	20	15.05	2	15.05	15.05	18	11,560	0.16%
2019/07/10	10	14.95	3	14.95	14.95	7	11,648	0.06%
2019/07/08	3	15.00	0	0.00	14.90	3	12,107	0.02%
2019/07/04	3	14.85	0	0.00	14.90	3	11,930	0.03%
2019/07/03	18	14.87	8	14.85	14.95	10	11,763	0.09%
2019/07/02	0	0.00	5	15.00	14.95	-5	11,710	-0.04%
2019/07/01	7	14.86	1.2	14.86	14.90	5.8	11,784	0.05%
2019/06/28	5	14.95	20	15.00	14.95	-15	11,592	-0.13%
2019/06/27	52	15.00	0	0.00	15.00	52	11,401	0.46%
2019/06/26	17	15.00	0	0.00	15.05	17	11,222	0.15%
2019/06/25	77	14.98	1	15.05	15.05	76	11,209	0.68%
2019/06/24	61	14.90	0	0.00	14.85	61	10,705	0.57%
2019/06/21	19	15.09	0	0.00	15.00	19	10,147	0.19%
2019/06/20	0	0.00	10	15.45	15.60	-10	9,510	-0.11%
2019/06/19	0	0.00	10	15.25	15.35	-10	9,322	-0.11%
2019/06/18	0	0.00	3	15.10	15.20	-3	9,324	-0.03%
2019/06/17	8	15.00	0	0.00	15.00	8	9,443	0.08%
2019/06/14	5	15.10	0	0.00	15.10	5	9,415	0.05%
2019/06/12	0	0.00	0	15.25	15.35	0	9,360	0.00%
2019/06/10	1	15.15	0	0.00	15.20	1	9,456	0.01%
2019/06/05	8	15.25	2	15.28	15.30	6	9,421	0.06%
2019/06/04	10	15.25	0	0.00	15.20	10	9,386	0.11%
2019/06/03	0	0.00	10	15.20	15.15	-10	9,263	-0.11%
2019/05/31	1	14.95	0	0.00	15.05	1	9,147	0.01%
2019/05/29	13	14.96	0	0.00	14.95	13	9,421	0.14%
2019/05/22	0	0.00	11	15.15	15.15	-11	10,097	-0.11%
2019/05/21	0	0.00	8.4	15.10	15.15	-8.4	10,090	-0.08%
2019/05/17	8	14.85	0	0.00	14.95	8	10,032	0.08%
2019/05/14	1	14.65	0	0.00	14.90	1	10,260	0.01%
2019/05/10	3	14.75	0	0.00	14.80	3	10,583	0.03%
2019/05/09	12	14.90	0	0.00	14.90	12	10,735	0.11%
2019/04/30	0.5	15.15	0	0.00	15.15	0.5	12,102	0.00%
2019/04/24	2	15.15	9	15.19	15.15	-7	12,512	-0.06%
2019/04/19	2	15.45	0	0.00	15.40	2	12,795	0.02%
2019/04/18	3	15.30	0	0.00	15.35	3	12,863	0.02%
2019/04/16	8	15.80	1	15.75	15.70	7	12,625	0.06%
2019/04/15	0	0.00	2	15.85	15.85	-2	12,472	-0.02%
2019/04/12	0	0.00	10	15.62	15.65	-10	12,112	-0.08%
2019/04/10	0	0.00	1.4	15.34	15.35	-1.4	11,872	-0.01%
2019/04/09	2	15.38	0	0.00	15.40	2	11,825	0.02%
2019/04/08	0	0.00	3	15.35	15.45	-3	11,830	-0.03%
2019/04/03	0	0.00	6	15.13	15.25	-6	11,656	-0.05%
2019/04/01	1	15.10	0	0.00	15.05	1	11,637	0.01%
2019/03/28	1	14.85	1	14.95	15.00	0	11,903	0.00%
2019/03/26	1	15.10	0	0.00	15.15	1	12,173	0.01%
2019/03/21	1	15.20	5	15.30	15.30	-4	12,589	-0.03%
2019/03/05	0	0.00	42.6	15.50	15.50	-42.6	15,437	-0.28%
2019/02/27	5	15.40	12	15.53	15.45	-7	15,633	-0.04%
2019/02/26	0	0.00	1.7	15.11	15.10	-1.7	14,980	-0.01%
2019/02/22	0	0.00	3	15.00	15.05	-3	14,782	-0.02%
2019/02/20	1	14.90	0	0.00	15.00	1	14,744	0.01%
2019/02/19	0	0.00	1.2	14.95	14.95	-1.2	14,643	-0.01%
2019/02/14	7	14.85	0	0.00	14.80	7	14,734	0.05%
2019/02/13	0	0.00	2	15.00	14.95	-2	14,645	-0.01%
2019/02/12	9	14.88	0	0.00	14.95	9	14,448	0.06%
2019/02/11	8	15.05	2	15.00	15.00	6	14,406	0.04%
2019/01/30	0	0.00	6	14.90	14.90	-6	14,115	-0.04%
2019/01/29	0	0.00	11	14.81	15.00	-11	13,868	-0.08%
2019/01/25	1	14.90	0	0.00	14.75	1	12,743	0.01%
2019/01/24	0	0.00	10	14.75	14.80	-10	12,589	-0.08%
2019/01/23	9	14.67	15	14.65	14.65	-6	12,543	-0.05%
2019/01/22	22	14.90	0	0.00	14.85	22	12,380	0.18%
2019/01/21	3	15.00	0	0.00	15.10	3	12,160	0.02%
2019/01/17	3	15.05	0	0.00	15.10	3	11,834	0.03%
2019/01/14	12	15.09	0	0.00	15.10	12	11,600	0.10%
2019/01/08	0	0.00	10	15.65	15.65	-10	11,164	-0.09%
2019/01/07	10	15.65	0	0.00	15.65	10	11,158	0.09%
2019/01/03	0.3	15.50	0	0.00	15.55	0.3	11,315	0.00%
2019/01/02	4.6	15.68	0	0.00	15.70	4.6	11,228	0.04%
2018/12/28	0	0.00	5	15.85	15.80	-5	11,148	-0.04%
2018/12/26	5	15.96	0	0.00	15.80	5	11,141	0.04%
2018/12/22	0	0.00	3	15.95	16.05	-3	10,965	-0.03%
2018/12/20	0	0.00	5	16.10	16.00	-5	10,561	-0.05%
2018/12/17	5	16.00	2	15.93	15.85	3	9,825	0.03%
2018/12/12	0	0.00	1	15.50	15.50	-1	9,239	-0.01%
2018/12/07	1	15.50	3	15.53	15.55	-2	9,084	-0.02%
2018/12/06	1	15.25	0.1	15.45	15.45	1	9,098	0.01%
2018/12/04	17	15.81	0	0.00	15.75	17	9,136	0.19%
2018/12/03	3	16.10	1	16.15	15.95	2	9,016	0.02%
2018/11/30	20	16.06	3	16.10	16.10	17	8,769	0.19%
2018/11/29	0	0.00	1	16.30	16.15	-1	8,586	-0.01%
2018/11/28	2	16.25	26	16.47	16.05	-24	7,939	-0.30%
2018/11/27	0	0.00	5	15.24	15.30	-5	6,495	-0.08%
2018/11/26	2	14.95	0	0.00	14.95	2	6,162	0.03%
2018/11/15	4	14.75	0	0.00	14.80	4	6,574	0.06%
2018/11/14	0	0.00	5	14.85	14.80	-5	6,623	-0.08%
2018/11/13	0	0.00	4	14.40	14.50	-4	6,450	-0.06%
2018/11/08	0	0.00	5	14.54	14.50	-5	6,450	-0.08%
2018/11/06	5	14.30	0	0.00	14.35	5	6,393	0.08%
2018/11/01	3	14.05	2	14.15	14.05	1	6,323	0.02%
2018/10/25	0	0.00	1	14.00	13.95	-1	6,181	-0.02%
2018/10/24	2	14.03	1.1	14.05	13.95	1	6,182	0.02%
2018/10/23	1	13.80	0	0.00	13.85	1	6,110	0.02%
2018/10/19	1	13.80	0	0.00	13.75	1	6,043	0.02%
2018/10/17	1	13.85	0	0.00	13.75	1	6,001	0.02%
2018/10/12	2	13.60	0	0.00	14.05	2	5,947	0.03%
2018/10/11	7	13.84	0	0.00	13.70	7	5,941	0.12%
2018/10/08	4	14.45	0	0.00	14.45	4	5,692	0.07%
2018/10/03	0	0.00	1	14.60	14.65	-1	5,602	-0.02%
2018/10/02	3	14.55	0	0.00	14.50	3	5,587	0.05%
2018/09/28	0	0.00	2	14.75	14.85	-2	5,467	-0.04%
2018/09/27	0	0.00	2	14.75	14.80	-2	5,430	-0.04%
2018/09/26	3	14.70	0	0.00	14.75	3	5,393	0.06%
2018/09/21	0	0.00	2	14.75	14.80	-2	5,366	-0.04%
2018/09/20	3	14.75	0	0.00	14.75	3	5,299	0.06%
2018/09/19	2	14.70	0.1	14.70	14.75	1.9	5,362	0.04%
2018/09/18	5	14.65	0	0.00	14.70	5	5,382	0.09%
2018/09/17	0	0.00	1	14.55	14.55	-1	5,391	-0.02%
2018/09/13	3	14.53	0	0.00	14.55	3	5,385	0.06%
2018/09/12	4	14.53	0	0.00	14.55	4	5,410	0.07%
2018/09/11	1	14.55	0	0.00	14.60	1	5,357	0.02%
2018/09/10	5	15.10	0	0.00	15.10	5	5,272	0.09%
2018/09/07	0	0.00	1	15.15	15.25	-1	5,078	-0.02%
2018/09/06	3	15.25	0	0.00	15.30	3	4,964	0.06%
2018/09/05	5	15.40	0	0.00	15.45	5	4,838	0.10%
2018/09/03	3.3	15.45	0	0.00	15.45	3.3	4,727	0.07%
2018/08/31	0	0.00	3	15.63	15.60	-3	4,726	-0.06%
2018/08/29	1	15.55	0	0.00	15.65	1	4,741	0.02%
2018/08/28	0	0.00	4.1	15.55	15.60	-4.1	4,693	-0.09%
2018/08/21	2	14.93	0	0.00	14.90	2	4,250	0.05%
2018/08/14	0	0.00	8	15.06	15.10	-8	4,106	-0.19%
2018/08/13	0	0.00	0.4	14.75	14.85	-0.4	4,079	-0.01%
2018/08/10	5	14.75	2	14.85	14.75	3	4,041	0.07%
2018/08/09	5	14.85	0	0.00	14.85	5	4,023	0.12%
2018/08/08	4	14.95	0	0.00	14.95	4	4,050	0.10%
2018/08/06	2	15.10	1	15.20	15.10	1	4,057	0.02%
2018/08/02	3.1	15.00	10	15.16	14.90	-6.9	4,085	-0.17%
2018/07/30	2	14.95	0	0.00	15.00	2	4,095	0.05%
2018/07/27	0	0.00	3	15.05	15.05	-3	4,137	-0.07%
2018/07/25	2	14.85	0	0.00	14.80	2	4,267	0.05%
2018/07/24	3	14.90	5	15.00	15.00	-2	4,533	-0.04%
2018/07/19	0	0.00	2	15.05	15.00	-2	4,705	-0.04%
2018/07/18	10	14.87	0	0.00	14.90	10	4,708	0.21%
2018/07/13	1	14.80	2	14.85	15.05	-1	4,744	-0.02%
2018/07/10	2	14.70	0	0.00	14.75	2	4,953	0.04%
2018/06/27	4	14.74	0.2	14.65	14.65	3.8	5,311	0.07%
2018/06/26	6	14.81	0	0.00	14.85	6	5,296	0.11%
2018/06/14	3	15.05	0	0.00	15.05	3	5,327	0.06%
2018/06/08	0	0.00	1	15.30	15.25	-1	5,391	-0.02%
2018/06/05	3	15.00	0	0.00	15.05	3	5,296	0.06%
2018/05/28	0	0.00	23	15.05	15.00	-23	5,287	-0.44%
2018/05/24	4	15.00	0	0.00	15.00	4	5,327	0.08%
2018/05/22	4	15.08	0	0.00	15.05	4	5,416	0.07%
2018/05/21	4	15.00	0	0.00	15.15	4	5,472	0.07%
2018/05/18	2	15.00	0	0.00	15.10	2	5,486	0.04%
2018/05/17	1	14.95	0	0.00	14.95	1	5,574	0.02%
2018/05/16	5	14.95	0	0.00	15.00	5	5,598	0.09%
2018/05/15	5	15.00	0	0.00	15.05	5	5,729	0.09%
2018/04/30	0	0.00	4	15.93	15.95	-4	6,262	-0.06%
2018/04/27	0	0.00	2	15.50	15.50	-2	6,055	-0.03%
2018/04/26	1	15.30	0	0.00	15.30	1	6,109	0.02%
2018/04/23	0	0.00	1	15.35	15.25	-1	6,340	-0.02%
2018/04/17	1	15.25	2	15.35	15.15	-1	6,576	-0.02%
2018/04/11	0	0.00	3	15.30	15.20	-3	6,855	-0.04%
2018/04/10	0	0.00	1	15.15	15.25	-1	6,934	-0.01%
2018/04/09	0	0.00	4	15.05	15.15	-4	6,979	-0.06%
2018/04/03	2	14.95	0	0.00	14.95	2	7,285	0.03%
2018/03/29	0	0.00	24.6	14.88	14.95	-24.6	7,466	-0.33%
2018/03/27	0	0.00	1	15.00	15.00	-1	7,565	-0.01%
2018/03/23	6	14.80	0	0.00	14.75	6	7,709	0.08%
2018/03/22	1.7	14.90	0	0.00	14.95	1.7	7,701	0.02%
2018/03/21	5	15.09	0	0.00	14.95	5	7,761	0.06%
2018/03/19	0	0.00	3	15.13	15.05	-3	8,048	-0.04%
2018/03/16	5	15.00	0	0.00	15.20	5	8,158	0.06%
2018/03/12	0	0.00	1.4	14.98	15.05	-1.4	8,233	-0.02%
2018/03/08	0	0.00	0.4	14.80	14.80	-0.4	8,573	0.00%
2018/03/02	6	14.85	0	0.00	14.85	6	8,909	0.07%
2018/03/01	1	15.05	0	0.00	15.05	1	8,874	0.01%
2018/02/26	0	0.00	32	15.05	15.10	-32	8,822	-0.36%
2018/02/12	1	14.70	4	14.81	14.75	-3	8,945	-0.03%
2018/02/09	3	14.55	0	0.00	14.75	3	8,946	0.03%
2018/02/07	5	14.89	11	14.87	14.85	-6	8,928	-0.07%
2018/02/06	13	14.58	1	14.65	14.55	12	8,850	0.14%
2018/02/05	2	15.15	0	0.00	15.20	2	8,755	0.02%
2018/02/02	0	0.00	0.2	15.45	15.45	-0.2	8,700	0.00%
2018/01/26	2	15.50	6	15.50	15.50	-4	8,965	-0.04%
2018/01/23	0	0.00	4	15.70	15.70	-4	8,880	-0.05%
2018/01/19	0	0.00	2	15.95	15.95	-2	8,745	-0.02%
2018/01/18	6	16.05	3	16.00	16.10	3	8,673	0.03%
2018/01/16	0	0.00	10	15.80	15.90	-10	8,735	-0.11%
2018/01/15	20	15.90	0	0.00	15.95	20	8,751	0.23%
2018/01/12	0	0.00	0.1	16.00	16.05	-0.1	8,727	0.00%
2018/01/11	5	16.20	0	0.00	16.10	5	8,685	0.06%
2018/01/10	1	16.00	0	0.00	16.05	1	8,649	0.01%
2018/01/09	1	16.00	0	0.00	16.15	1	8,571	0.01%
2018/01/08	2	16.15	0	0.00	16.05	2	8,448	0.02%
2018/01/05	2	16.30	0	16.10	16.20	2	8,362	0.02%
2018/01/03	0	0.00	1	16.00	16.05	-1	8,123	-0.01%
2018/01/02	10	16.05	0	0.00	15.95	10	7,988	0.13%