長榮航 (2618)-富邦-岡山券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2435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－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	38	36.34	96	36.09	36.65	-58	69,521	-0.08%
2024/04/25	26	34.62	49.2	35.05	34.35	-23.2	64,173	-0.04%
2024/04/24	9.5	34.35	203.5	34.19	34.55	-194	60,340	-0.32%	大賣/鉅額交易
2024/04/23	10	32.47	67.2	32.61	32.60	-57.2	54,767	-0.10%
2024/04/22	11	31.55	35	32.11	31.60	-24	52,771	-0.05%
2024/04/19	6.1	31.39	57	31.65	31.10	-50.9	51,692	-0.10%
2024/04/18	3	31.68	24.1	31.48	31.50	-21.1	51,204	-0.04%
2024/04/17	5	31.10	0	0.00	31.00	5	51,019	0.01%
2024/04/16	104	31.08	50	30.98	31.00	54	51,251	0.11%	大買/
2024/04/15	2.2	31.71	1	31.70	31.70	1.2	50,714	0.00%
2024/04/12	42	32.19	0	0.00	32.30	42	50,535	0.08%
2024/04/11	3.1	32.69	128	32.47	32.70	-125	51,146	-0.24%	大賣/鉅額交易
2024/04/10	2.1	31.75	0	0.00	31.70	2.1	50,017	0.00%
2024/04/09	101	31.95	7	31.92	31.85	94	51,488	0.18%	大買/
2024/04/08	5	31.16	9.1	31.25	31.15	-4.1	55,358	-0.01%
2024/04/03	4	31.53	0	0.00	31.40	4	55,352	0.01%
2024/04/02	7	31.91	26	31.95	31.95	-19	55,172	-0.03%
2024/04/01	2	32.50	7	32.50	32.35	-5	55,309	-0.01%
2024/03/29	5	31.78	0	0.00	31.95	5	54,782	0.01%
2024/03/28	1	31.90	117	31.92	31.60	-116	55,315	-0.21%	大賣/鉅額交易
2024/03/27	0	31.45	1	31.30	31.70	-1	56,306	0.00%
2024/03/26	8	31.05	23	31.00	30.95	-15	56,274	-0.03%
2024/03/25	8	31.47	1	31.45	31.40	7	56,413	0.01%
2024/03/22	3	31.35	0	0.00	31.35	3	57,499	0.01%
2024/03/21	123	31.11	57	31.14	31.15	66	58,716	0.11%	大買/
2024/03/20	12	31.12	0	0.00	31.05	12	58,705	0.02%
2024/03/19	13	31.33	0	0.00	31.40	13	58,636	0.02%
2024/03/18	22	31.33	0	0.00	31.20	22	58,848	0.04%
2024/03/15	31	31.39	1	31.35	31.35	30	59,222	0.05%
2024/03/14	77	32.42	1	31.90	31.85	76	59,051	0.13%
2024/03/13	4	32.61	6	32.53	32.60	-2	58,765	0.00%
2024/03/12	83	32.00	114	32.55	32.65	-31	59,807	-0.05%	大賣/
2024/03/11	16	31.95	94	31.94	31.90	-78	58,960	-0.13%
2024/03/08	83	31.90	71	31.83	32.05	12	58,766	0.02%
2024/03/07	2	31.35	1	31.35	31.25	1	58,266	0.00%
2024/03/05	10	31.45	0	0.00	31.25	10	59,067	0.02%
2024/03/01	3	31.05	0	0.00	31.05	3	60,142	0.00%
2024/02/29	4	30.98	0	0.00	31.45	4	60,698	0.01%
2024/02/27	2	30.75	0	0.00	30.70	2	61,743	0.00%
2024/02/23	13	30.94	39	30.84	30.80	-26	63,945	-0.04%
2024/02/22	5	31.28	1	31.30	31.20	4	64,466	0.01%
2024/02/20	3	31.35	0	0.00	31.40	3	68,022	0.00%
2024/02/19	1	31.40	1	31.45	31.50	0	72,345	0.00%
2024/02/16	0	0.00	4	31.49	31.55	-4	73,630	-0.01%
2024/02/15	36.1	31.34	0	0.00	31.35	36.1	74,006	0.05%
2024/02/05	33	31.97	43	32.20	32.25	-10	74,070	-0.01%
2024/02/02	1	32.00	1	31.95	31.90	0	73,920	0.00%
2024/02/01	0	32.10	1.4	31.80	32.05	-1.3	74,481	0.00%
2024/01/31	10	31.70	2	31.60	31.60	8	75,321	0.01%
2024/01/30	8	31.84	18	31.80	31.70	-10	75,716	-0.01%
2024/01/29	20	32.01	15.3	32.04	31.90	4.7	76,658	0.01%
2024/01/26	11	30.42	4	30.45	30.40	7	76,637	0.01%
2024/01/25	49	30.90	1	30.85	30.75	48	77,227	0.06%
2024/01/24	1	30.70	3	31.02	31.05	-2	78,315	0.00%
2024/01/23	7	30.54	0	0.00	30.50	7	78,079	0.01%
2024/01/22	28.3	30.73	1	30.50	30.55	27.3	77,571	0.04%
2024/01/19	18	31.28	11	31.42	31.10	7	76,903	0.01%
2024/01/18	20	31.55	10	31.65	31.75	10	76,682	0.01%
2024/01/17	5	31.11	5	31.34	31.05	0	76,761	0.00%
2024/01/16	4	31.59	5	31.63	31.50	-1	76,676	0.00%
2024/01/15	18.1	31.92	12	31.93	31.80	6.1	76,739	0.01%
2024/01/12	33	32.78	6.1	32.56	32.50	26.9	76,555	0.04%
2024/01/11	4.1	32.45	8	32.38	32.25	-4	76,559	-0.01%
2024/01/10	16	32.04	10	32.07	32.00	6	76,706	0.01%
2024/01/09	0	0.00	36	32.75	32.70	-36	77,020	-0.05%
2024/01/08	1	32.95	1	32.75	32.55	0	77,513	0.00%
2024/01/05	60	32.82	6.1	33.08	32.65	53.9	77,423	0.07%
2024/01/04	127	33.11	126.5	33.35	33.50	0.5	76,715	0.00%	大買/大賣/
2024/01/03	77.2	33.32	12	33.20	32.95	65.2	75,922	0.09%
2024/01/02	139	32.52	56.5	33.15	33.50	82.5	74,920	0.11%	大買/
2023/12/29	5	31.45	5	31.44	31.45	0	71,841	0.00%
2023/12/28	1	31.25	19	31.35	31.25	-18	72,220	-0.02%
2023/12/27	19	31.12	0	0.00	31.10	19	72,744	0.03%
2023/12/26	2	31.65	7	31.81	31.60	-5	72,586	-0.01%
2023/12/25	2	32.07	3.1	31.78	31.75	-1	72,568	0.00%
2023/12/22	5.1	31.89	12.8	31.93	31.90	-7.8	72,029	-0.01%
2023/12/21	6.1	30.81	3	30.77	31.15	3.1	70,927	0.00%
2023/12/20	2	30.40	10.5	30.40	30.60	-8.5	71,212	-0.01%
2023/12/19	11.2	30.11	4	30.06	30.15	7.2	71,294	0.01%
2023/12/18	22.5	30.87	4.2	30.84	30.85	18.3	70,708	0.03%
2023/12/15	12	31.76	0.4	31.70	31.75	11.6	69,651	0.02%
2023/12/14	5	31.89	8	31.94	31.75	-3	69,475	0.00%
2023/12/13	0.1	31.65	0	0.00	31.65	0.1	69,112	0.00%
2023/12/12	305.1	31.80	713	31.73	31.80	-407.9	69,164	-0.59%	大買/大賣/鉅額交易
2023/12/11	407.1	32.32	2	32.20	32.05	405.1	68,982	0.59%	大買/鉅額交易
2023/12/08	9	32.42	122.3	32.43	32.35	-113.3	68,618	-0.17%	大賣/鉅額交易
2023/12/07	115.1	31.83	72.5	32.08	32.20	42.6	66,999	0.06%	大買/
2023/12/06	0	0.00	10	31.45	31.45	-10	66,029	-0.02%
2023/12/05	0.1	31.25	0	0.00	31.15	0.1	66,173	0.00%
2023/12/04	0.1	31.48	4	31.58	31.50	-3.9	66,169	-0.01%
2023/11/30	37.2	31.21	4	31.08	31.30	33.2	65,686	0.05%
2023/11/29	1.1	31.00	3	31.12	31.00	-2	65,306	0.00%
2023/11/28	1	31.35	1	31.35	31.45	0	65,224	0.00%
2023/11/27	2	31.22	5	31.17	30.90	-3	65,471	0.00%
2023/11/24	37.2	31.46	18	31.44	31.25	19.2	65,628	0.03%
2023/11/22	15	31.39	4.5	32.08	31.50	10.5	64,365	0.02%
2023/11/21	6	31.39	3	31.47	31.40	3	64,286	0.00%
2023/11/20	13.1	31.04	2	31.41	31.55	11	64,113	0.02%
2023/11/17	13.1	32.17	13.2	32.19	32.15	-0.2	64,029	0.00%
2023/11/16	61.2	31.59	67	31.50	32.00	-5.8	63,345	-0.01%
2023/11/15	10	30.25	17	30.11	30.25	-7	59,406	-0.01%
2023/11/14	8	29.38	0	0.00	29.35	8	58,775	0.01%
2023/11/13	1	29.65	2	29.35	29.55	-1	59,111	0.00%
2023/11/10	1.1	29.70	0	0.00	29.70	1.1	59,378	0.00%
2023/11/09	0.1	29.40	2	29.78	29.65	-1.9	60,167	0.00%
2023/11/08	4	29.55	103	29.33	29.25	-99	61,041	-0.16%	大賣/
2023/11/07	9	29.75	1	29.30	29.60	8	62,144	0.01%
2023/11/06	14	30.21	27.1	30.18	30.10	-13.1	62,457	-0.02%
2023/11/03	21.2	29.78	22	29.95	30.00	-0.9	62,082	0.00%
2023/11/02	12.1	28.56	4.4	28.49	28.85	7.7	61,123	0.01%
2023/11/01	2	28.15	22.1	28.29	28.60	-20.1	61,576	-0.03%
2023/10/31	2	27.63	15.7	27.45	27.40	-13.6	60,577	-0.02%
2023/10/30	4.2	27.39	0	0.00	27.40	4.2	61,133	0.01%
2023/10/27	12	27.87	10	27.83	27.85	2	61,465	0.00%
2023/10/26	2.1	27.57	0.1	27.70	27.30	2	61,540	0.00%
2023/10/25	0.1	27.69	4	27.55	27.55	-3.9	61,614	-0.01%
2023/10/24	20.2	27.62	0	0.00	27.70	20.2	62,275	0.03%
2023/10/23	0	0.00	25.1	27.00	27.20	-25.1	62,462	-0.04%
2023/10/20	11	26.14	0	0.00	26.50	11	62,627	0.02%
2023/10/19	7	26.54	0	0.00	26.95	7	62,571	0.01%
2023/10/18	17.1	26.69	6	26.51	26.60	11.1	63,031	0.02%
2023/10/17	4.7	26.98	26	27.37	26.85	-21.3	63,796	-0.03%
2023/10/16	21.2	27.57	50	27.71	27.50	-28.8	64,578	-0.04%
2023/10/13	11	28.72	0	0.00	28.70	11	64,736	0.02%
2023/10/12	10	29.20	0	0.00	29.20	10	65,477	0.02%
2023/10/11	20.2	28.55	0	0.00	28.35	20.2	68,256	0.03%
2023/10/06	40.2	29.30	0	0.00	29.25	40.2	70,395	0.06%
2023/10/05	85	29.66	16	29.69	29.75	69	71,183	0.10%
2023/10/04	21.3	28.39	1	28.70	28.30	20.3	71,694	0.03%
2023/10/03	13.3	28.99	33	28.91	28.90	-19.7	71,898	-0.03%
2023/10/02	0	29.65	0	0.00	29.45	0	72,665	0.00%
2023/09/28	0	0.00	3	29.95	29.75	-3	73,856	0.00%
2023/09/26	0.2	29.87	0	0.00	29.75	0.2	78,753	0.00%
2023/09/25	7	30.39	5	30.35	30.00	2	80,116	0.00%
2023/09/22	35	29.59	0.1	29.65	29.65	34.9	80,792	0.04%
2023/09/21	7.2	29.64	41	29.62	29.60	-33.8	82,446	-0.04%
2023/09/20	16.3	29.98	3	30.20	29.95	13.3	84,301	0.02%
2023/09/19	17.7	30.30	3	30.45	30.25	14.7	87,030	0.02%
2023/09/18	10	30.60	5	30.69	30.50	5	88,705	0.01%
2023/09/15	2.2	30.56	1	30.70	30.65	1.2	90,329	0.00%
2023/09/14	5	30.45	25	30.49	30.80	-20	91,828	-0.02%
2023/09/13	1	30.40	2	30.70	30.70	-1	93,299	0.00%
2023/09/12	5	30.77	0.1	30.75	30.70	4.9	97,478	0.01%
2023/09/11	6.1	30.50	74	30.68	30.35	-67.9	104,860	-0.06%
2023/09/08	10.3	31.03	10	30.95	30.95	0.3	110,902	0.00%
2023/09/07	3.2	31.27	8	31.29	31.25	-4.8	112,551	0.00%
2023/09/06	21.3	31.78	0	0.00	31.65	21.3	114,490	0.02%
2023/09/04	1	32.05	0	0.00	32.05	1	117,118	0.00%
2023/09/01	53	32.06	0	0.00	32.00	53	118,249	0.04%
2023/08/31	2.3	31.38	9	31.48	31.50	-6.7	119,485	-0.01%
2023/08/30	6.5	31.93	1	31.80	31.80	5.5	120,792	0.00%
2023/08/29	4.1	32.10	3	32.20	32.30	1.1	123,359	0.00%
2023/08/28	32	32.40	14	32.49	32.05	18	127,421	0.01%
2023/08/25	15	33.25	0	0.00	33.05	15	128,346	0.01%
2023/08/24	2	33.42	2	33.28	33.30	0	129,959	0.00%
2023/08/23	30	33.60	1	34.60	33.30	29	133,086	0.02%
2023/08/22	24	34.09	24.1	34.26	33.90	-0.1	134,378	0.00%
2023/08/21	18	33.03	1	33.05	33.00	17	135,442	0.01%
2023/08/18	13.1	33.38	2.2	33.26	33.20	11	136,919	0.01%
2023/08/17	1	33.50	1	33.05	33.50	0	139,316	0.00%
2023/08/16	1.1	34.00	11.1	33.53	33.50	-10	142,573	-0.01%
2023/08/15	13	35.03	4	34.54	34.15	9	147,078	0.01%
2023/08/14	27	34.52	27	35.06	34.10	0	146,864	0.00%
2023/08/11	37	35.22	22	36.09	35.55	15	145,727	0.01%
2023/08/10	14	35.65	24	36.44	36.60	-10	144,313	-0.01%
2023/08/09	11	36.45	7	36.62	36.15	4	143,920	0.00%
2023/08/08	9	35.93	28	35.99	35.80	-19	143,707	-0.01%
2023/08/07	22.1	35.06	3	34.97	35.05	19.1	144,189	0.01%
2023/08/04	5	36.37	7	36.31	36.45	-2	144,425	0.00%
2023/08/02	19	36.57	0	0.00	36.70	19	144,143	0.01%
2023/08/01	0	0.00	12	37.41	37.40	-12	143,342	-0.01%
2023/07/31	5	37.10	1	36.75	36.75	4	142,690	0.00%
2023/07/28	8	37.48	5	37.60	37.55	3	142,083	0.00%
2023/07/27	19	37.51	17	37.62	37.85	2	141,456	0.00%
2023/07/26	21	37.41	18	37.43	37.10	3	140,464	0.00%
2023/07/25	21	36.67	20	36.78	36.90	1	139,896	0.00%
2023/07/24	15	36.94	22.9	36.66	36.75	-7.9	139,784	-0.01%
2023/07/21	14	37.40	21	37.39	37.10	-7	139,327	-0.01%
2023/07/20	28.1	37.45	44	37.25	37.55	-15.9	138,483	-0.01%
2023/07/19	23	36.25	36	36.20	36.10	-13	136,849	-0.01%
2023/07/18	42	37.54	40	37.23	37.40	2	134,997	0.00%
2023/07/17	19	37.03	14	37.11	37.05	5	133,707	0.00%
2023/07/14	84.3	37.50	13	38.13	37.05	71.3	132,464	0.05%
2023/07/13	71.1	39.96	12	40.63	39.75	59.1	128,916	0.05%
2023/07/12	9.1	40.76	63.1	40.89	40.90	-54	126,050	-0.04%
2023/07/11	9.2	40.31	376	40.30	40.30	-366.8	124,580	-0.29%	大賣/鉅額交易
2023/07/10	25.5	39.66	42.1	40.03	39.70	-16.6	123,196	-0.01%
2023/07/07	80	39.95	80.1	40.06	39.80	-0.1	122,274	0.00%
2023/07/06	40.3	39.40	11	39.65	39.80	29.3	120,638	0.02%
2023/07/05	152.1	40.98	191	40.96	40.00	-38.9	118,877	-0.03%	大買/大賣/
2023/07/04	89	40.26	8	40.51	40.20	81	114,639	0.07%
2023/07/03	28.6	40.24	21	40.12	40.10	7.6	113,426	0.01%
2023/06/30	55	40.01	21	40.34	39.80	34	111,771	0.03%
2023/06/29	62	40.34	17	40.26	40.45	45	110,353	0.04%
2023/06/28	20.2	40.99	67.5	40.80	41.25	-47.2	108,199	-0.04%
2023/06/27	53.2	39.53	26	39.63	39.20	27.2	105,885	0.03%
2023/06/26	46	41.05	115.2	40.26	41.35	-69.2	102,709	-0.07%	大賣/
2023/06/21	381.2	40.46	21	40.34	40.45	360.2	100,689	0.36%	大買/鉅額交易
2023/06/20	39	40.09	5.1	40.10	39.85	33.9	98,829	0.03%
2023/06/19	93.1	40.98	43	40.99	40.70	50.1	96,875	0.05%
2023/06/16	92.3	40.92	70	40.97	40.20	22.3	94,814	0.02%
2023/06/15	97	40.56	44	40.86	41.35	53	90,125	0.06%
2023/06/14	49	39.26	117.6	38.86	39.65	-68.6	82,366	-0.08%	大賣/
2023/06/13	16	35.74	57.6	35.98	36.20	-41.6	76,265	-0.05%
2023/06/12	54.6	34.47	1	34.90	34.85	53.6	74,525	0.07%
2023/06/09	3	36.00	6.1	36.15	35.85	-3.1	73,552	0.00%
2023/06/08	13.1	35.33	26.1	35.66	35.90	-13	72,502	-0.02%
2023/06/07	5	35.82	11.3	35.92	35.60	-6.3	71,507	-0.01%
2023/06/06	15.1	36.05	17.2	36.13	35.85	-2.1	70,950	0.00%
2023/06/05	64.4	35.92	41	35.89	35.55	23.4	69,179	0.03%
2023/06/02	38	36.31	23	36.37	36.45	15	67,042	0.02%
2023/06/01	27	34.46	48	35.46	36.00	-21	63,771	-0.03%
2023/05/31	3	33.88	999	33.95	33.95	-996	59,325	-1.68%	大賣/鉅額交易
2023/05/30	422	33.52	20.3	33.51	33.55	401.7	57,565	0.70%	大買/鉅額交易
2023/05/29	31	33.55	24	33.58	33.60	7	55,237	0.01%
2023/05/26	745	32.13	161	32.55	32.30	584	51,682	1.13%	大買/大賣/鉅額交易
2023/05/25	20	31.14	32.4	31.58	31.55	-12.4	49,054	-0.03%
2023/05/24	9	30.52	27	30.80	31.00	-18	47,021	-0.04%
2023/05/23	29	30.78	22.6	30.62	30.35	6.5	45,941	0.01%
2023/05/22	17	29.88	1,006.1	29.98	30.70	-989.1	44,192	-2.24%	大賣/鉅額交易
2023/05/19	17	29.56	96.5	29.48	29.60	-79.5	41,175	-0.19%
2023/05/18	0	0.00	2	28.28	28.30	-2	38,279	-0.01%
2023/05/17	0	0.00	8.2	28.01	28.05	-8.2	37,791	-0.02%
2023/05/16	0	0.00	6	28.30	28.05	-6	37,987	-0.02%
2023/05/15	1	27.70	1	27.80	27.80	0	37,331	0.00%
2023/05/12	0	0.00	65	28.00	28.00	-65	37,146	-0.17%
2023/05/11	1	27.85	0	0.00	27.65	1	36,393	0.00%
2023/05/10	45	27.99	23	28.57	28.00	22	35,316	0.06%
2023/05/08	0	0.00	1	27.40	27.20	-1	34,082	0.00%
2023/05/04	4	27.00	2	27.00	26.95	2	35,153	0.01%
2023/05/03	2	27.15	5	27.10	27.10	-3	36,710	-0.01%
2023/05/02	0	0.00	2	26.90	27.05	-2	37,136	-0.01%
2023/04/28	0	0.00	5	26.77	26.85	-5	37,564	-0.01%
2023/04/27	20.1	26.49	8	26.68	26.35	12.1	37,696	0.03%
2023/04/26	169	25.37	0	0.00	25.55	169	37,400	0.45%	大買/鉅額交易
2023/04/25	12	25.76	11	25.74	25.65	1	37,844	0.00%
2023/04/24	27	25.94	0	0.00	25.95	27	37,892	0.07%
2023/04/21	180.1	26.13	0	0.00	26.00	180.1	38,839	0.46%	大買/鉅額交易
2023/04/20	424	26.41	1	26.30	26.25	423	38,808	1.09%	大買/鉅額交易
2023/04/18	2	26.75	0	0.00	26.65	2	38,736	0.01%
2023/04/17	2	26.90	1	27.05	27.05	1	38,771	0.00%
2023/04/14	2	27.40	0	0.00	27.30	2	38,614	0.01%
2023/04/13	32	27.42	43.3	27.54	27.25	-11.3	38,894	-0.03%
2023/04/12	203	26.63	1	26.60	26.60	202	38,246	0.53%	大買/鉅額交易
2023/04/11	2	26.73	0	0.00	26.80	2	38,461	0.01%
2023/04/07	8	26.50	0	0.00	26.50	8	40,130	0.02%
2023/04/06	2	26.45	0	0.00	26.45	2	40,482	0.00%
2023/03/31	1	27.00	0	0.00	26.85	1	40,614	0.00%
2023/03/30	6	27.23	7	27.00	27.00	-1	41,445	0.00%
2023/03/29	0.6	27.21	0.2	27.15	27.15	0.4	41,579	0.00%
2023/03/28	1	27.00	5	27.00	26.70	-4	41,740	-0.01%
2023/03/27	5	26.40	3.5	26.51	26.60	1.5	41,880	0.00%
2023/03/24	1	26.50	1	26.45	26.40	0	42,583	0.00%
2023/03/23	0	0.00	15	26.70	26.60	-15	43,448	-0.03%
2023/03/22	0	0.00	4.3	26.45	26.60	-4.3	43,569	-0.01%
2023/03/21	3	26.18	0.1	26.30	26.15	2.9	43,636	0.01%
2023/03/20	2	26.15	0	0.00	26.20	2	43,926	0.00%
2023/03/17	1	25.90	0	0.00	26.10	1	44,419	0.00%
2023/03/16	93.1	26.25	0	0.00	25.75	93.1	44,575	0.21%
2023/03/15	0.5	26.84	11	26.95	26.70	-10.5	44,489	-0.02%
2023/03/14	64.5	26.75	6	26.79	26.50	58.5	45,546	0.13%
2023/03/13	3.2	27.33	0	0.00	27.80	3.2	45,381	0.01%
2023/03/10	52.8	27.73	20	28.10	27.70	32.8	45,249	0.07%
2023/03/09	5.3	28.67	1	28.70	28.75	4.3	44,861	0.01%
2023/03/08	12	28.22	30	28.15	28.30	-18	45,229	-0.04%
2023/03/07	2.1	28.35	20	28.30	28.30	-17.9	47,061	-0.04%
2023/03/06	10	28.43	3.1	28.36	28.30	6.9	47,196	0.01%
2023/03/03	13	28.43	2	28.43	28.35	11	47,463	0.02%
2023/03/02	9.1	28.35	0	0.00	28.30	9.1	47,514	0.02%
2023/03/01	13	28.04	7	28.00	28.05	6	47,400	0.01%
2023/02/24	5	28.32	0	0.00	28.30	5	47,038	0.01%
2023/02/23	11	28.65	0	0.00	28.55	11	46,949	0.02%
2023/02/22	12	28.50	5	28.45	28.50	7	47,364	0.01%
2023/02/21	17	28.96	0	0.00	28.90	17	46,997	0.04%
2023/02/20	12.2	30.01	2	30.05	29.60	10.2	46,359	0.02%
2023/02/17	5	29.47	4	29.43	29.30	1	45,261	0.00%
2023/02/16	0.1	29.80	22.1	29.62	29.70	-22	44,632	-0.05%
2023/02/15	4	28.63	0	0.00	28.50	4	42,653	0.01%
2023/02/14	1	28.85	2	28.85	28.85	-1	42,477	0.00%
2023/02/13	5.1	28.34	10	28.60	28.20	-4.9	42,233	-0.01%
2023/02/10	13	28.62	0	0.00	28.45	13	43,516	0.03%
2023/02/09	3	29.12	1	29.15	29.05	2	44,094	0.00%
2023/02/08	17	29.05	0	0.00	29.10	17	44,902	0.04%
2023/02/07	26	29.23	0	0.00	29.20	26	44,953	0.06%
2023/02/06	15.3	29.42	13	29.45	29.45	2.3	44,848	0.01%
2023/02/03	7	29.39	7	29.46	29.30	0	44,870	0.00%
2023/02/02	10	29.40	0	0.00	29.35	10	44,917	0.02%
2023/02/01	3	29.70	42	29.78	29.95	-39	44,696	-0.09%
2023/01/31	5	29.01	6	29.05	29.00	-1	43,648	0.00%
2023/01/30	1	28.55	6	28.69	28.90	-5	43,543	-0.01%
2023/01/17	1.2	28.29	1	28.30	28.40	0.2	43,399	0.00%
2023/01/16	8	28.48	10	28.55	28.50	-2	43,402	0.00%
2023/01/13	2	28.75	5	28.69	28.65	-3	43,940	-0.01%
2023/01/12	0	0.00	5	28.39	28.35	-5	44,024	-0.01%
2023/01/11	7	28.85	0	0.00	28.35	7	44,394	0.02%
2023/01/10	1	28.45	1	28.40	28.30	0	44,381	0.00%
2023/01/09	1	28.35	10	28.20	28.30	-9	46,172	-0.02%
2023/01/06	5	28.10	0	0.00	28.05	5	49,267	0.01%
2023/01/05	0	0.00	1	28.15	28.00	-1	51,311	0.00%
2023/01/04	1	28.10	5	28.20	28.20	-4	51,783	-0.01%
2023/01/03	1	27.40	6	27.98	28.15	-5	52,440	-0.01%
2022/12/30	0	0.00	2	28.20	28.15	-2	52,944	0.00%
2022/12/29	7	27.79	5	27.90	28.15	2	53,529	0.00%
2022/12/27	63	29.19	64	28.80	28.45	-1	54,409	0.00%
2022/12/26	0	0.00	1	28.50	28.15	-1	53,802	0.00%
2022/12/23	12	28.18	0	0.00	28.10	12	55,178	0.02%
2022/12/22	10	28.70	12	28.65	28.70	-2	56,577	0.00%
2022/12/21	2	27.43	7	27.76	27.65	-5	59,244	-0.01%
2022/12/20	8	27.14	2	27.68	27.05	6	61,158	0.01%
2022/12/19	2	28.00	1	27.95	27.95	1	61,954	0.00%
2022/12/16	17	28.86	16	28.77	28.60	1	64,207	0.00%
2022/12/15	3	28.47	7.3	28.78	28.75	-4.3	67,528	-0.01%
2022/12/13	8	28.11	6	27.85	27.75	2	69,617	0.00%
2022/12/12	9	28.32	9	28.41	28.05	0	70,120	0.00%
2022/12/09	7	28.40	22	28.58	28.35	-15	70,747	-0.02%
2022/12/08	11	28.08	13	28.05	28.05	-2	70,674	0.00%
2022/12/07	2	28.00	5	27.94	28.00	-3	70,633	0.00%
2022/12/06	10	28.63	21.3	28.32	27.80	-11.3	70,668	-0.02%
2022/12/05	10	28.50	23.2	28.44	28.40	-13.2	70,019	-0.02%
2022/12/02	10	27.65	0	0.00	27.60	10	69,224	0.01%
2022/12/01	21.1	27.96	28	28.06	27.80	-6.9	69,356	-0.01%
2022/11/30	25.4	27.78	30	27.75	27.95	-4.7	69,041	-0.01%
2022/11/29	34.2	28.08	66.1	27.84	28.30	-31.9	68,147	-0.05%
2022/11/28	6	26.13	15	26.28	26.25	-9	67,058	-0.01%
2022/11/25	0	0.00	3.5	26.49	26.05	-3.5	67,650	-0.01%
2022/11/24	0	0.00	0.1	26.25	26.15	-0.1	68,509	0.00%
2022/11/23	3.1	25.99	4	26.08	26.05	-0.9	68,800	0.00%
2022/11/22	3	25.70	2	25.90	25.70	1	70,333	0.00%
2022/11/21	55	25.99	5	25.75	25.75	50	73,699	0.07%
2022/11/18	19	26.52	1	26.80	26.25	18	73,689	0.02%
2022/11/17	10	26.04	8	26.05	25.95	2	73,278	0.00%
2022/11/16	21	25.90	12	25.78	25.75	9	73,327	0.01%
2022/11/15	8	26.04	1	26.10	26.05	7	73,378	0.01%
2022/11/14	9	25.86	23	26.01	26.05	-14	73,582	-0.02%
2022/11/11	2	25.80	3	26.22	25.70	-1	73,390	0.00%
2022/11/10	1	25.85	18.1	25.46	25.50	-17.1	73,202	-0.02%
2022/11/09	19	25.70	23	25.61	25.55	-4	73,752	-0.01%
2022/11/08	52.1	25.59	61	25.65	25.40	-8.9	73,733	-0.01%
2022/11/07	59	24.59	3	24.60	24.50	56	72,819	0.08%
2022/11/04	20	24.15	33	24.44	25.00	-13	72,333	-0.02%
2022/11/03	7	23.34	0	0.00	23.35	7	71,899	0.01%
2022/11/02	2	23.80	3	23.95	23.75	-1	72,104	0.00%
2022/11/01	0	0.00	8	23.75	23.85	-8	72,271	-0.01%
2022/10/31	7	23.52	3	23.55	23.40	4	72,665	0.01%
2022/10/28	31	23.86	5	23.85	23.65	26	73,739	0.04%
2022/10/27	19	23.72	17	23.67	23.75	2	73,993	0.00%
2022/10/26	4	22.94	1	23.05	22.90	3	74,386	0.00%
2022/10/25	2	23.23	0	0.00	23.10	2	74,883	0.00%
2022/10/24	13	23.47	12	23.73	23.40	1	75,085	0.00%
2022/10/21	17	23.27	13	23.88	23.15	4	75,819	0.01%
2022/10/20	4	23.20	1	23.25	23.50	3	75,858	0.00%
2022/10/19	9	24.34	6	24.43	24.10	3	75,776	0.00%
2022/10/17	1	23.20	26	23.75	24.25	-25	75,545	-0.03%
2022/10/14	34.2	24.39	62	24.48	24.35	-27.8	75,165	-0.04%
2022/10/13	36.3	25.65	0	0.00	25.15	36.3	73,789	0.05%
2022/10/12	5.1	27.99	0	0.00	27.90	5.1	74,013	0.01%
2022/10/11	3	27.93	0	0.00	28.10	3	74,680	0.00%
2022/10/07	4	29.20	3	29.22	29.15	1	75,082	0.00%
2022/10/06	13	28.04	3	28.15	28.60	10	75,752	0.01%
2022/10/05	4.2	28.12	3	28.03	27.85	1.2	78,491	0.00%
2022/10/04	5	28.10	0	0.00	27.90	5	79,377	0.01%
2022/10/03	20.1	28.29	27	28.43	28.00	-7	79,710	-0.01%
2022/09/30	48	28.30	37	28.46	28.20	11	80,772	0.01%
2022/09/29	52.1	28.72	62	28.85	28.80	-9.9	81,050	-0.01%
2022/09/28	91.1	28.89	57	28.23	27.90	34.1	80,807	0.04%
2022/09/27	52.2	31.17	40	30.67	31.00	12.2	79,397	0.02%
2022/09/26	25	31.90	7	31.94	31.85	18	79,096	0.02%
2022/09/23	47	33.26	8	33.60	32.75	39	80,227	0.05%
2022/09/22	81.1	34.87	55	35.58	33.90	26.1	79,488	0.03%
2022/09/21	12	34.84	73	34.91	35.10	-61	76,689	-0.08%
2022/09/20	9	34.79	45	34.79	35.10	-36	76,762	-0.05%
2022/09/19	27	33.81	24	34.07	33.95	3	76,251	0.00%
2022/09/16	22	33.99	36	34.02	33.95	-14	77,260	-0.02%
2022/09/15	22	33.81	0	0.00	33.75	22	78,936	0.03%
2022/09/14	18	33.30	0	0.00	33.45	18	82,255	0.02%
2022/09/13	1	33.85	2	33.85	33.85	-1	84,598	0.00%
2022/09/12	6	33.84	8	33.96	33.90	-2	86,097	0.00%
2022/09/08	1	33.20	4	33.16	33.15	-3	89,164	0.00%
2022/09/06	1	33.50	2	32.70	32.70	-1	90,728	0.00%
2022/09/05	8	32.57	10	32.78	32.60	-2	92,084	0.00%
2022/09/02	4	32.99	1	33.25	32.80	3	93,294	0.00%
2022/09/01	2	33.65	13	33.81	33.65	-11	94,256	-0.01%
2022/08/31	17	33.88	31	34.19	33.75	-14	94,305	-0.01%
2022/08/30	12	33.13	13	33.12	33.00	-1	94,290	0.00%
2022/08/29	22	32.93	36	32.94	32.60	-14	95,204	-0.01%
2022/08/26	54	34.25	123	34.30	34.15	-69	95,233	-0.07%	大賣/
2022/08/25	0	0.00	5	32.00	31.85	-5	94,523	-0.01%
2022/08/22	3.9	31.46	0.1	31.90	32.00	3.9	102,627	0.00%
2022/08/19	4	31.87	0	0.00	31.70	4	103,937	0.00%
2022/08/18	2	31.90	2	32.15	32.30	0	105,384	0.00%
2022/08/17	0	32.25	2	32.28	32.20	-2	107,044	0.00%
2022/08/16	2	31.95	6.3	32.23	32.10	-4.3	107,782	0.00%
2022/08/15	10	31.52	0	0.00	31.60	10	108,796	0.01%
2022/08/12	11	31.56	0	0.00	31.75	11	109,850	0.01%
2022/08/11	1	31.95	2	32.00	31.95	-1	112,567	0.00%
2022/08/10	5	31.75	1	31.70	31.65	4	113,440	0.00%
2022/08/09	4	31.71	3	31.72	31.60	1	114,936	0.00%
2022/08/08	6	31.13	7	31.77	31.65	-1	116,329	0.00%
2022/08/05	1	31.15	8	31.56	31.70	-7	119,333	-0.01%
2022/08/04	4	30.05	11.1	29.96	30.55	-7.1	123,675	-0.01%
2022/08/03	7	30.94	3	30.80	30.75	4	124,038	0.00%
2022/08/02	31	31.95	7	31.66	31.55	24	124,855	0.02%
2022/08/01	48	33.13	1.1	33.00	32.95	47	125,884	0.04%
2022/07/29	2	33.93	1	33.90	33.90	1	126,359	0.00%
2022/07/28	11	34.11	5.2	33.82	33.60	5.8	127,707	0.00%
2022/07/27	10	34.08	8	34.13	34.30	2	128,412	0.00%
2022/07/26	8	34.04	18	34.06	33.80	-10	130,003	-0.01%
2022/07/25	2	33.63	0.3	33.97	33.95	1.7	132,455	0.00%
2022/07/22	13.1	33.95	3	33.90	34.15	10.1	133,787	0.01%
2022/07/21	74	33.95	84	34.60	34.25	-10	136,095	-0.01%
2022/07/20	31	34.29	17	34.38	34.00	14	138,831	0.01%
2022/07/19	3	34.02	263.2	33.51	34.15	-260.2	139,958	-0.19%	大賣/鉅額交易
2022/07/18	4	33.14	11	32.96	33.15	-7	140,182	0.00%
2022/07/15	36	32.51	32	32.35	32.35	4	140,536	0.00%
2022/07/14	41	32.98	24	32.92	32.90	17	142,385	0.01%
2022/07/13	282	33.13	316	33.91	33.00	-34	143,843	-0.02%	大買/大賣/
2022/07/12	18	31.95	6	31.59	31.65	12	144,495	0.01%
2022/07/11	27	32.24	40	32.54	32.80	-13	147,671	-0.01%
2022/07/08	159	32.58	151	32.36	32.10	8	154,058	0.01%	大買/大賣/
2022/07/07	3	31.55	15	32.09	32.40	-12	161,643	-0.01%
2022/07/06	63	31.96	55	31.73	31.60	8	163,831	0.00%
2022/07/05	12	31.85	31	31.79	32.30	-19	165,592	-0.01%
2022/07/04	36	30.71	36.3	31.28	31.05	-0.3	166,621	0.00%
2022/07/01	29	30.63	22	30.85	29.75	7	168,453	0.00%
2022/06/30	31	31.65	46.1	31.83	31.65	-15.1	168,841	-0.01%
2022/06/29	18	30.86	26	30.99	31.60	-8	168,883	0.00%
2022/06/28	16	30.48	32	30.64	31.20	-16	169,130	-0.01%
2022/06/27	34.1	31.27	28	31.56	31.20	6.1	169,867	0.00%
2022/06/24	26	30.57	30	30.58	30.30	-4	170,737	0.00%
2022/06/23	83	31.00	67	30.78	30.35	16	169,859	0.01%
2022/06/22	143	31.79	108.1	31.98	31.75	35	169,261	0.02%	大買/大賣/
2022/06/21	80.3	30.75	119	30.74	31.55	-38.7	167,962	-0.02%	大賣/
2022/06/20	11	29.25	19.1	29.68	28.70	-8.1	167,436	0.00%
2022/06/17	45.1	29.80	45.2	29.89	29.90	-0.1	168,281	0.00%
2022/06/16	63	32.57	33	32.64	31.45	30	167,078	0.02%
2022/06/15	3.1	32.54	2	32.45	32.10	1.1	169,917	0.00%
2022/06/14	25.2	31.92	10	31.95	32.35	15.2	175,565	0.01%
2022/06/13	31	32.79	14	32.46	32.65	17	177,186	0.01%
2022/06/10	12.2	33.26	57.3	33.04	32.85	-45.1	178,491	-0.03%
2022/06/09	7	33.54	102	33.66	34.15	-95	178,212	-0.05%	大賣/
2022/06/08	11	34.13	13	34.29	33.85	-2	179,405	0.00%
2022/06/07	48	34.31	15	34.44	34.10	33	182,089	0.02%
2022/06/06	33	34.91	10	34.93	34.90	23	183,639	0.01%
2022/06/02	13.3	34.89	70.4	35.26	35.50	-57.1	186,884	-0.03%
2022/06/01	22	34.35	17	34.28	34.20	5	188,957	0.00%
2022/05/31	19.1	34.28	17	34.40	34.10	2.1	191,612	0.00%
2022/05/30	17	34.20	190	34.36	34.20	-173	191,231	-0.09%	大賣/鉅額交易
2022/05/27	218	33.14	11	33.31	32.90	207	193,703	0.11%	大買/鉅額交易
2022/05/26	48	33.73	10.3	33.43	32.85	37.7	196,971	0.02%
2022/05/25	14	33.46	37	33.21	33.55	-23	201,732	-0.01%
2022/05/24	33	32.48	101	32.29	31.95	-68	209,891	-0.03%	大賣/
2022/05/23	24	32.03	29	31.80	32.35	-5	216,163	0.00%
2022/05/20	98	31.04	10	31.05	30.70	88	221,814	0.04%
2022/05/19	30.2	30.32	24	29.95	30.75	6.2	226,788	0.00%
2022/05/18	14	32.07	13	32.22	31.75	1	234,923	0.00%
2022/05/17	11	31.83	8	32.24	31.80	3	243,387	0.00%
2022/05/16	11	31.80	11	31.80	32.25	0	247,932	0.00%
2022/05/13	21	31.45	52.1	31.35	31.80	-31.1	253,732	-0.01%
2022/05/12	345.3	33.47	48	31.93	31.15	297.3	254,671	0.12%	大買/鉅額交易
2022/05/11	37	34.87	27	34.96	34.55	10	254,975	0.00%
2022/05/10	2.5	35.05	48.4	34.71	35.70	-46	257,234	-0.02%
2022/05/09	271	35.60	142.4	35.78	35.00	128.6	259,304	0.05%	大買/大賣/鉅額交易
2022/05/06	28	35.32	34.3	35.48	36.20	-6.3	260,951	0.00%
2022/05/05	20	36.02	57	35.81	35.90	-37	261,435	-0.01%
2022/05/04	20.1	35.96	55	35.95	35.70	-35	259,883	-0.01%
2022/05/03	96.4	35.72	53	35.99	35.50	43.4	258,777	0.02%
2022/04/29	3	34.80	47.1	35.35	35.65	-44.1	257,165	-0.02%
2022/04/28	150.1	34.37	59	34.48	33.75	91.1	254,926	0.04%	大買/
2022/04/27	80.4	33.94	150	34.06	34.60	-69.6	253,462	-0.03%	大賣/
2022/04/26	111.1	35.87	115	35.98	35.05	-3.9	251,105	0.00%	大買/大賣/
2022/04/25	40	34.85	16.1	36.00	36.25	23.9	247,302	0.01%
2022/04/22	21	35.82	38	36.00	36.15	-17	244,832	-0.01%
2022/04/21	14	35.36	13	35.38	35.65	1	243,174	0.00%
2022/04/20	80	35.34	53	35.67	34.80	27	242,518	0.01%
2022/04/19	21	35.41	41.1	35.45	35.35	-20.1	240,763	-0.01%
2022/04/18	74.1	35.00	24	34.84	34.45	50.1	238,385	0.02%
2022/04/15	99.1	36.82	48.2	36.52	36.30	50.8	235,455	0.02%
2022/04/14	121.1	36.53	223.1	36.80	37.35	-101.9	233,728	-0.04%	大買/大賣/鉅額交易
2022/04/13	109	35.67	201.1	35.66	35.25	-92.1	227,102	-0.04%	大買/大賣/
2022/04/12	26	33.62	122	34.04	34.10	-96	218,849	-0.04%	大賣/
2022/04/11	49.3	33.37	49	33.81	33.65	0.3	215,853	0.00%
2022/04/08	16	33.20	52	33.45	33.75	-36	214,422	-0.02%
2022/04/07	85.1	33.17	15.4	32.65	32.00	69.7	212,367	0.03%
2022/04/06	45.1	33.01	80	33.73	34.20	-34.9	209,863	-0.02%
2022/04/01	22.9	32.74	60	32.67	33.00	-37.2	207,903	-0.02%
2022/03/31	16	32.52	29	32.89	32.25	-13	207,130	-0.01%
2022/03/30	54	32.80	72	32.87	32.20	-18	207,403	-0.01%
2022/03/29	27	32.38	35	32.72	32.30	-8	206,220	0.00%
2022/03/28	10.1	31.09	3	31.28	31.25	7.1	204,369	0.00%
2022/03/25	6.1	31.47	8	31.43	31.00	-1.9	204,483	0.00%
2022/03/24	25	31.62	15.3	31.70	31.55	9.7	203,698	0.00%
2022/03/23	45	32.87	33	32.57	32.45	12	202,526	0.01%
2022/03/22	48	32.53	49	32.13	32.20	-1	202,413	0.00%
2022/03/21	56.2	33.61	35	33.42	33.05	21.2	201,588	0.01%
2022/03/18	22	33.20	48.6	33.46	33.50	-26.6	202,480	-0.01%
2022/03/17	40.6	33.05	108.1	32.92	33.55	-67.5	202,948	-0.03%	大賣/
2022/03/16	31	30.73	57	30.64	31.00	-26	202,345	-0.01%
2022/03/15	34	30.21	43	30.24	29.50	-9	206,672	0.00%
2022/03/14	53	30.07	32	29.80	29.60	21	208,853	0.01%
2022/03/11	32	29.80	33	29.83	30.25	-1	211,975	0.00%
2022/03/10	46	29.88	20.5	29.98	29.80	25.5	211,938	0.01%
2022/03/09	34	28.63	61	28.64	28.30	-27	210,120	-0.01%
2022/03/08	53	28.21	83	28.27	27.95	-30	209,391	-0.01%
2022/03/07	87.1	30.25	21	29.92	29.80	66.1	206,618	0.03%
2022/03/04	39	32.38	48	32.69	32.05	-9	205,273	0.00%
2022/03/03	27	32.36	64	32.62	32.70	-37	206,153	-0.02%
2022/03/02	146	31.50	90	31.37	31.40	56	207,895	0.03%	大買/
2022/03/01	94	32.48	79.1	32.42	32.10	15	209,268	0.01%
2022/02/25	181	33.84	139	33.75	32.25	42	209,948	0.02%	大買/大賣/
2022/02/24	283.1	33.72	108.2	34.02	33.00	174.9	206,874	0.08%	大買/大賣/鉅額交易
2022/02/23	90	33.81	180.7	34.37	35.50	-90.7	200,874	-0.05%	大賣/
2022/02/22	136.1	32.39	164	32.46	32.95	-27.9	197,493	-0.01%	大買/大賣/
2022/02/21	124.1	33.11	94	33.51	32.40	30.1	194,400	0.02%	大買/
2022/02/18	179.6	34.78	6,063	34.87	35.00	-5,883.4	194,210	-3.03%	大買/大賣/鉅額交易
2022/02/17	220.1	33.30	297.7	33.92	34.80	-77.6	193,957	-0.04%	大買/大賣/
2022/02/16	139	32.07	90	32.16	31.65	49	187,954	0.03%	大買/
2022/02/15	75	31.09	115.5	30.84	31.25	-40.5	186,760	-0.02%	大賣/
2022/02/14	80	29.33	38	29.39	29.10	42	185,349	0.02%
2022/02/11	126	30.00	69.4	29.79	30.15	56.6	187,608	0.03%	大買/
2022/02/10	39	28.77	30	28.69	28.85	9	187,661	0.00%
2022/02/09	55	28.32	11.2	28.37	28.40	43.8	188,780	0.02%
2022/02/08	53	27.16	40.4	27.42	27.35	12.6	186,505	0.01%
2022/02/07	11.3	25.37	111	26.03	26.40	-99.7	185,701	-0.05%	大賣/
2022/01/26	11	23.91	10	24.15	24.00	1	185,914	0.00%
2022/01/25	19	23.69	13	23.64	23.55	6	188,781	0.00%
2022/01/24	3.1	23.59	6	23.80	24.35	-2.9	190,016	0.00%
2022/01/21	28.3	24.51	1	24.40	24.35	27.3	189,644	0.01%
2022/01/20	4	25.14	5	25.15	25.30	-1	189,245	0.00%
2022/01/19	8	25.26	20	25.31	25.10	-12	188,848	-0.01%
2022/01/18	12	25.87	6	25.73	25.60	6	188,171	0.00%
2022/01/17	1	25.65	22	25.89	25.90	-21	187,860	-0.01%
2022/01/14	8.1	25.40	17	25.20	25.45	-8.9	187,499	0.00%
2022/01/13	13.2	25.03	516.1	25.36	25.10	-502.9	186,821	-0.27%	大賣/鉅額交易
2022/01/12	21.7	25.58	12	25.30	25.30	9.7	185,939	0.01%
2022/01/11	72.2	26.21	44.7	26.45	26.15	27.5	185,300	0.01%
2022/01/10	735.7	26.31	6	26.28	26.25	729.7	184,687	0.40%	大買/鉅額交易
2022/01/07	36	26.53	31	27.18	27.00	5	183,612	0.00%
2022/01/06	1	27.30	3	27.30	27.30	-2	181,086	0.00%
2022/01/05	12	27.44	67	27.55	27.30	-55	180,570	-0.03%
2022/01/04	4	26.94	4	27.03	27.25	0	179,822	0.00%
2022/01/03	33	27.31	7	26.91	26.85	26	178,680	0.01%
2021/12/30	3	27.70	34.4	27.65	27.95	-31.4	177,148	-0.02%
2021/12/29	22.1	27.54	6	27.73	27.25	16.1	176,277	0.01%
2021/12/28	3	27.35	5	27.47	27.40	-2	175,596	0.00%
2021/12/27	41.1	26.85	14	27.06	27.40	27.1	176,831	0.02%
2021/12/24	41.4	27.45	29	27.23	26.80	12.4	176,270	0.01%
2021/12/23	8	26.70	6	26.99	26.60	2	174,968	0.00%
2021/12/22	3	26.88	3.1	26.83	26.60	0	174,588	0.00%
2021/12/21	8	26.66	5	26.90	26.75	3	174,222	0.00%
2021/12/20	16	26.89	24	26.78	27.25	-8	173,434	0.00%
2021/12/17	12.1	26.97	53	26.60	26.40	-41	172,341	-0.02%
2021/12/16	29	27.02	34	26.79	26.80	-5	171,136	0.00%
2021/12/15	13	26.90	21	26.81	27.25	-8	169,131	0.00%
2021/12/14	142	26.72	54	26.68	26.20	88	167,078	0.05%	大買/
2021/12/13	138.5	28.42	124.2	28.26	27.60	14.3	163,366	0.01%	大買/大賣/
2021/12/10	125	29.85	73.1	29.91	29.30	52	158,566	0.03%	大買/
2021/12/09	116.1	29.49	117.1	29.63	30.10	-1	152,589	0.00%	大買/大賣/
2021/12/08	54	28.03	145.1	28.42	28.65	-91.1	144,806	-0.06%	大賣/
2021/12/07	117	27.13	131	27.48	27.90	-14	139,757	-0.01%	大買/大賣/
2021/12/06	27	25.75	96	26.08	26.20	-69	135,361	-0.05%
2021/12/03	65	25.69	78	25.76	25.15	-13	133,389	-0.01%
2021/12/02	62	25.08	54.1	25.15	25.00	7.9	131,359	0.01%
2021/12/01	143	25.05	47.1	25.36	25.85	95.9	129,445	0.07%	大買/
2021/11/30	30.1	25.30	178.4	25.37	25.20	-148.3	127,572	-0.12%	大賣/鉅額交易
2021/11/29	60.5	24.02	191.1	24.33	23.75	-130.7	124,348	-0.11%	大賣/鉅額交易
2021/11/26	669.1	26.50	328	25.93	25.85	341.1	119,821	0.28%	大買/大賣/鉅額交易
2021/11/25	450	28.86	122	28.82	28.70	328	113,469	0.29%	大買/大賣/鉅額交易
2021/11/24	376.1	27.16	362	27.16	28.35	14.1	107,192	0.01%	大買/大賣/
2021/11/23	151.2	26.48	125.1	26.22	25.80	26.1	101,841	0.03%	大買/大賣/
2021/11/22	39	26.94	30	26.67	26.40	9	98,347	0.01%
2021/11/19	63.1	27.52	78	27.87	27.20	-14.9	94,565	-0.02%
2021/11/18	237.2	28.46	655.2	27.88	28.30	-417.9	91,015	-0.46%	大買/大賣/鉅額交易
2021/11/17	119	28.26	170	28.69	29.25	-51	87,888	-0.06%	大買/大賣/
2021/11/16	234	27.82	146.2	28.32	28.00	87.9	81,996	0.11%	大買/大賣/
2021/11/15	159	25.80	116	26.42	26.75	43	71,339	0.06%	大買/大賣/
2021/11/12	620	26.42	455.4	25.83	26.40	164.7	68,470	0.24%	大買/大賣/鉅額交易
2021/11/11	363	26.89	601.4	26.53	27.10	-238.4	63,481	-0.38%	大買/大賣/鉅額交易
2021/11/10	290.5	24.95	190	25.19	25.75	100.5	57,761	0.17%	大買/大賣/
2021/11/09	385	24.17	217	24.63	24.95	168	52,564	0.32%	大買/大賣/鉅額交易
2021/11/08	201	22.55	172	22.82	23.50	29	47,885	0.06%	大買/大賣/
2021/11/05	4	21.18	7	21.59	21.60	-3	43,970	-0.01%
2021/11/04	58	21.64	15.1	21.72	21.00	42.9	45,051	0.10%
2021/11/03	111	20.85	117	20.73	20.70	-6	43,869	-0.01%	大買/大賣/
2021/11/02	69.8	20.65	193.6	20.74	20.50	-123.8	42,033	-0.29%	大賣/鉅額交易
2021/11/01	5.2	19.78	80	19.86	19.65	-74.8	39,051	-0.19%
2021/10/29	101	18.90	25.4	18.85	18.85	75.6	37,220	0.20%	大買/
2021/10/28	0	0.00	13.3	18.59	18.60	-13.3	36,898	-0.04%
2021/10/27	3.2	18.17	1	18.20	18.15	2.2	36,640	0.01%
2021/10/26	0	0.00	2	18.30	18.30	-2	36,933	-0.01%
2021/10/25	2	18.45	4	18.41	18.35	-2	37,273	-0.01%
2021/10/22	3.2	18.22	0	0.00	18.20	3.2	37,815	0.01%
2021/10/21	0.1	18.70	2	18.85	18.40	-1.9	38,612	0.00%
2021/10/20	11.2	18.71	0	0.00	18.65	11.2	39,060	0.03%
2021/10/19	2	18.95	35	18.97	18.90	-33	39,864	-0.08%
2021/10/18	3	18.45	7	18.54	18.55	-4	39,850	-0.01%
2021/10/15	0	0.00	1	18.50	18.50	-1	40,834	0.00%
2021/10/14	17	18.33	2	18.33	18.20	15	41,232	0.04%
2021/10/13	0	0.00	13	18.73	18.70	-13	41,310	-0.03%
2021/10/12	1	18.30	1	18.55	18.30	0	41,430	0.00%
2021/10/06	10	18.26	2	18.25	18.20	8	45,350	0.02%
2021/10/05	10.5	18.43	9	18.57	18.70	1.5	46,385	0.00%
2021/10/04	75	19.37	80	19.42	18.50	-5	46,682	-0.01%
2021/10/01	6	18.85	53	18.79	18.50	-47	45,616	-0.10%
2021/09/30	4	18.90	49	18.84	18.90	-45	46,679	-0.10%
2021/09/29	82	18.45	6	18.47	18.60	76	47,131	0.16%
2021/09/28	2	18.05	7.3	18.55	18.60	-5.3	47,740	-0.01%
2021/09/27	2	18.15	289	18.25	18.35	-287	48,343	-0.59%	大賣/鉅額交易
2021/09/24	0	0.00	10	18.07	17.90	-10	50,002	-0.02%
2021/09/23	1	17.70	18	17.62	17.65	-17	50,895	-0.03%
2021/09/22	4	17.11	3	17.15	17.15	1	52,750	0.00%
2021/09/16	0	0.00	10	17.40	17.35	-10	57,256	-0.02%
2021/09/15	3	17.32	4	17.40	17.35	-1	59,561	0.00%
2021/09/14	7.1	17.60	0	0.00	17.50	7.1	62,382	0.01%
2021/09/10	28	17.60	3	17.70	17.80	25	80,826	0.03%
2021/09/09	15	17.40	0	0.00	17.30	15	82,756	0.02%
2021/09/08	2	17.78	0	0.00	17.80	2	83,818	0.00%
2021/09/07	4	17.90	6	17.88	17.90	-2	85,646	0.00%
2021/09/06	15.1	17.71	15.1	17.68	17.70	-0.1	87,128	0.00%
2021/09/03	10	18.31	2	18.35	18.20	8	89,262	0.01%
2021/09/02	7.2	18.52	0	0.00	18.45	7.2	91,633	0.01%
2021/09/01	30	18.83	1	19.15	18.85	29	94,140	0.03%
2021/08/31	65	19.15	81	19.33	19.20	-16	98,050	-0.02%
2021/08/30	0	19.05	40	19.06	19.00	-40	102,615	-0.04%
2021/08/27	0	0.00	2	18.98	19.05	-2	113,704	0.00%
2021/08/26	16.1	19.10	7	19.02	18.90	9.1	114,921	0.01%
2021/08/25	7	18.76	47	18.84	18.95	-40	116,884	-0.03%
2021/08/24	15	18.74	3	18.85	18.65	12	117,844	0.01%
2021/08/23	45	18.92	83	18.96	19.10	-38	118,241	-0.03%
2021/08/20	16	18.22	0	0.00	18.05	16	120,353	0.01%
2021/08/19	70	18.51	44	18.68	18.35	26	123,086	0.02%
2021/08/18	186	17.77	102	18.21	18.50	84	122,758	0.07%	大買/大賣/
2021/08/17	8	18.21	7.1	18.47	18.35	0.9	122,033	0.00%
2021/08/16	61.1	18.31	0	0.00	18.20	61.1	122,294	0.05%
2021/08/13	85	19.03	69	19.23	18.80	16	122,098	0.01%
2021/08/12	231.1	18.81	72.1	19.07	18.75	159	121,341	0.13%	大買/鉅額交易
2021/08/11	112.1	18.62	46	19.00	18.45	66.1	121,801	0.05%	大買/
2021/08/10	5,198	19.10	55	19.27	19.40	5,143	121,967	4.22%	大買/鉅額交易
2021/08/09	36	19.73	96.1	19.57	20.00	-60.1	120,625	-0.05%
2021/08/06	33	18.23	28	18.39	18.20	5	120,024	0.00%
2021/08/05	30	18.49	18	18.45	18.15	12	122,038	0.01%
2021/08/04	3	18.15	2	18.25	18.20	1	123,277	0.00%
2021/08/03	2	18.20	45	18.29	18.15	-43	125,381	-0.03%
2021/08/02	39	18.27	10	18.42	18.50	29	126,728	0.02%
2021/07/30	39	18.47	1	18.50	18.25	38	128,275	0.03%
2021/07/29	0	0.00	19	18.78	18.95	-19	129,505	-0.01%
2021/07/28	27	18.50	11	18.58	18.50	16	130,901	0.01%
2021/07/27	38	19.18	36	19.37	18.90	2	133,244	0.00%
2021/07/26	2	18.95	102	19.15	18.80	-100	133,790	-0.07%	大賣/
2021/07/23	137	18.98	54	18.78	19.10	83	134,889	0.06%	大買/
2021/07/22	9	18.05	21	18.11	18.00	-12	137,925	-0.01%
2021/07/21	29	18.17	4	18.53	18.10	25	139,472	0.02%
2021/07/20	19	18.60	4	18.80	18.65	15	140,025	0.01%
2021/07/19	14	19.09	16	19.18	19.20	-2	142,805	0.00%
2021/07/16	22	19.28	9	19.35	19.10	13	149,363	0.01%
2021/07/15	14	19.08	45	19.18	19.55	-31	152,466	-0.02%
2021/07/14	22.1	18.54	4	18.35	18.50	18.1	152,523	0.01%
2021/07/13	40	18.92	33	19.02	18.70	7	153,671	0.00%
2021/07/12	32.1	19.96	15	19.98	19.70	17.1	152,816	0.01%
2021/07/09	27.1	20.23	0	0.00	20.10	27.1	152,497	0.02%
2021/07/08	13	20.55	45	20.72	20.55	-32	155,389	-0.02%
2021/07/07	64	20.86	77	21.17	20.75	-13	159,656	-0.01%
2021/07/06	9	20.81	20	20.72	20.75	-11	159,274	-0.01%
2021/07/05	66	20.32	21	20.40	20.60	45	159,608	0.03%
2021/07/02	13.1	20.42	13	20.48	20.15	0.1	159,522	0.00%
2021/07/01	29.2	20.48	49	20.87	20.35	-19.8	158,807	-0.01%
2021/06/30	23	20.40	66	20.39	20.15	-43	157,185	-0.03%
2021/06/29	68.1	20.16	67	20.21	20.05	1.1	156,660	0.00%
2021/06/28	110.1	20.96	35	20.95	20.85	75.1	155,261	0.05%	大買/
2021/06/25	93	21.37	85	21.49	21.55	8	154,111	0.01%
2021/06/24	60	21.00	54.7	21.38	20.95	5.3	152,547	0.00%
2021/06/23	61.2	20.55	61	21.14	20.95	0.2	150,628	0.00%
2021/06/22	256.6	23.04	188.2	22.87	21.15	68.3	148,126	0.05%	大買/大賣/
2021/06/21	155.7	21.37	177	21.40	22.10	-21.3	137,962	-0.02%	大買/大賣/
2021/06/18	31	20.33	51	20.54	20.10	-20	131,151	-0.02%
2021/06/17	73	19.51	92.1	19.66	20.30	-19.1	131,122	-0.01%
2021/06/16	63	20.08	53	19.99	19.65	10	130,451	0.01%
2021/06/15	29	20.26	21.4	20.34	20.10	7.6	129,022	0.01%
2021/06/11	73	20.54	41	20.61	20.20	32	128,197	0.02%
2021/06/10	54	20.40	60.8	20.33	20.70	-6.8	127,350	-0.01%
2021/06/09	40	20.58	18	20.88	20.35	22	125,152	0.02%
2021/06/08	127	21.39	132	21.52	21.45	-5	123,106	0.00%	大買/大賣/
2021/06/07	80.1	20.97	138.1	20.62	20.35	-58	119,378	-0.05%	大賣/
2021/06/04	242.5	21.59	270.3	21.73	21.50	-27.8	114,946	-0.02%	大買/大賣/
2021/06/03	3	20.00	69.4	20.01	20.05	-66.4	105,016	-0.06%
2021/06/02	40	17.96	116	18.12	18.25	-76	104,032	-0.07%	大賣/
2021/06/01	28	17.82	29	17.53	18.00	-1	102,455	0.00%
2021/05/31	18	17.20	15	17.39	17.00	3	101,943	0.00%
2021/05/28	133	17.71	80	17.80	17.40	53	102,212	0.05%	大買/
2021/05/27	54	17.01	58	17.04	17.15	-4	101,426	0.00%
2021/05/26	0	15.35	0	0.00	15.60	0	103,132	0.00%
2021/05/25	4	15.23	1	15.25	15.20	3	106,981	0.00%
2021/05/24	1	15.40	3	15.20	15.25	-2	108,044	0.00%
2021/05/21	4	15.15	9.5	15.20	15.20	-5.5	110,583	0.00%
2021/05/20	0.1	15.20	2	15.05	14.85	-1.9	111,913	0.00%
2021/05/19	11.3	15.10	10.5	15.09	15.30	0.8	111,530	0.00%
2021/05/18	14	14.11	4	14.03	14.45	10	110,577	0.01%
2021/05/17	35	13.63	97.3	13.36	13.15	-62.3	109,777	-0.06%
2021/05/14	26.6	14.48	6	14.67	14.60	20.6	108,975	0.02%
2021/05/13	8.4	14.41	14	14.41	14.70	-5.7	107,947	-0.01%
2021/05/12	271.4	15.44	9	15.60	15.25	262.4	105,731	0.25%	大買/鉅額交易
2021/05/11	13	17.22	30	17.66	16.90	-17	104,281	-0.02%
2021/05/10	23	17.11	26	17.15	17.50	-3	102,378	0.00%
2021/05/07	18.1	15.93	105	16.03	16.65	-86.9	101,205	-0.09%	大賣/
2021/05/06	42	16.49	46	16.26	16.45	-4	100,146	0.00%
2021/05/05	16.2	16.98	18	16.76	16.80	-1.8	99,234	0.00%
2021/05/04	31	17.80	212	17.33	17.15	-181	97,487	-0.19%	大賣/鉅額交易
2021/05/03	21	18.37	15.5	18.46	17.95	5.5	94,528	0.01%
2021/04/29	10.5	19.08	15.1	19.20	18.90	-4.6	93,081	0.00%
2021/04/28	203.4	19.82	227	19.74	19.45	-23.6	91,449	-0.03%	大買/大賣/
2021/04/27	30	19.31	45	19.51	19.30	-15	87,792	-0.02%
2021/04/26	7	18.75	22	18.85	18.90	-15	85,824	-0.02%
2021/04/23	166	19.47	44	19.38	18.70	122	84,547	0.14%	大買/鉅額交易
2021/04/22	584	20.22	482.1	19.84	19.30	101.9	81,802	0.12%	大買/大賣/鉅額交易
2021/04/21	513	18.61	210.8	19.03	19.05	302.2	74,928	0.40%	大買/大賣/鉅額交易
2021/04/20	15	17.77	4.1	17.79	17.80	10.9	71,346	0.02%
2021/04/19	19.1	17.81	18.5	17.90	18.05	0.6	70,459	0.00%
2021/04/16	24	17.09	8	17.00	17.15	16	67,941	0.02%
2021/04/15	61.2	17.25	4	17.15	17.05	57.2	66,944	0.09%
2021/04/14	33.6	17.32	9	17.42	17.00	24.6	66,245	0.04%
2021/04/13	75.1	17.10	71.1	16.97	17.45	4	62,734	0.01%
2021/04/12	12	15.94	11.3	16.05	16.20	0.7	57,680	0.00%
2021/04/09	36	16.08	18.5	16.03	15.80	17.5	57,093	0.03%
2021/04/08	5	15.83	5.1	15.84	15.95	-0.1	56,070	0.00%
2021/04/07	4	15.66	6	15.64	15.65	-2	55,658	0.00%
2021/04/06	1.1	15.60	4	15.75	15.60	-2.9	56,202	-0.01%
2021/04/01	0	15.75	0	0.00	15.75	0	56,549	0.00%
2021/03/31	0.5	15.60	2	15.68	15.70	-1.5	56,273	0.00%
2021/03/30	12	15.50	11	15.53	15.50	1	56,115	0.00%
2021/03/29	4	15.91	9	16.07	15.90	-5	56,481	-0.01%
2021/03/25	4	15.10	2	15.30	15.35	2	58,113	0.00%
2021/03/24	18	15.28	1	15.55	15.30	17	58,920	0.03%
2021/03/23	16	15.71	2.5	15.82	15.60	13.5	58,569	0.02%
2021/03/22	12.5	16.16	112.1	16.15	16.20	-99.6	58,611	-0.17%	大賣/
2021/03/19	1	15.80	13	15.75	16.00	-12	59,825	-0.02%
2021/03/18	4	15.88	1	15.85	15.70	3	59,692	0.01%
2021/03/17	44	15.85	31	16.04	15.80	13	59,603	0.02%
2021/03/16	38	15.80	51	15.90	15.80	-13	59,039	-0.02%
2021/03/15	5	15.45	12	15.51	15.45	-7	57,676	-0.01%
2021/03/12	3	15.30	19	15.43	15.45	-16	57,626	-0.03%
2021/03/11	0	0.00	20	15.15	15.30	-20	57,376	-0.03%
2021/03/10	2	15.05	1.5	15.10	14.95	0.5	57,385	0.00%
2021/03/09	11.1	15.20	27	15.27	15.35	-15.9	57,915	-0.03%
2021/03/08	4	14.56	0	0.00	14.65	4	57,848	0.01%
2021/03/05	10.2	14.77	0	0.00	14.80	10.2	57,840	0.02%
2021/03/04	22.1	15.43	3	15.15	15.10	19.1	61,618	0.03%
2021/03/03	3	15.03	6.1	15.20	15.20	-3.1	61,623	-0.01%
2021/03/02	2	15.78	4.1	15.77	15.15	-2.1	61,033	0.00%
2021/02/26	24	15.97	21.1	16.03	15.80	2.9	60,306	0.00%
2021/02/25	14	15.33	50	15.31	15.85	-36	55,988	-0.06%
2021/02/24	10	14.74	2	14.53	14.55	8	52,065	0.02%
2021/02/23	54.1	15.07	65	14.77	14.80	-10.9	50,809	-0.02%
2021/02/22	3	14.20	70	14.26	14.35	-67	48,231	-0.14%
2021/02/19	0	0.00	2	13.40	13.40	-2	47,586	0.00%
2021/02/18	0	0.00	5	13.29	13.30	-5	47,991	-0.01%
2021/02/17	2	13.18	13	13.11	13.15	-11	47,859	-0.02%
2021/02/05	0	0.00	12.7	13.00	12.95	-12.7	47,450	-0.03%
2021/02/04	0	0.00	997	12.73	12.75	-997	47,339	-2.11%	大賣/鉅額交易
2021/02/03	5	12.60	0.1	12.65	12.60	4.9	49,575	0.01%
2021/02/01	317	12.49	3	12.67	12.80	314	50,233	0.63%	大買/鉅額交易
2021/01/29	809	12.64	0	0.00	12.55	809	49,937	1.62%	大買/鉅額交易
2021/01/28	2.1	12.76	22	12.77	12.90	-19.9	49,578	-0.04%
2021/01/27	12	12.56	24	12.72	12.50	-12	48,920	-0.02%
2021/01/26	0	0.00	1	12.25	12.15	-1	48,187	0.00%
2021/01/25	0	0.00	1	12.15	12.10	-1	48,089	0.00%
2021/01/22	10	12.15	3.5	12.09	12.20	6.5	48,029	0.01%
2021/01/21	0	12.00	2.2	12.08	12.05	-2.1	48,001	0.00%
2021/01/20	11	12.01	1	12.25	12.10	10	48,045	0.02%
2021/01/19	3	12.30	0	0.00	12.40	3	47,726	0.01%
2021/01/18	2	11.95	5	12.31	12.50	-3	47,855	-0.01%
2021/01/15	12.5	12.26	1.5	12.22	12.20	11	47,671	0.02%
2021/01/14	16	12.57	4.3	12.74	12.60	11.7	47,222	0.02%
2021/01/13	0	0.00	16	12.72	12.60	-16	47,039	-0.03%
2021/01/12	28.2	12.59	5	12.60	12.55	23.2	46,947	0.05%
2021/01/11	2	12.75	0	0.00	12.75	2	46,637	0.00%
2021/01/08	4	12.73	42	12.76	12.90	-38	46,466	-0.08%
2021/01/07	3	12.80	0	0.00	12.70	3	46,276	0.01%
2021/01/06	2	13.00	0	0.00	12.95	2	46,001	0.00%
2021/01/05	15	12.98	11	12.99	12.95	4	45,806	0.01%
2021/01/04	4	12.94	8	13.00	13.05	-4	45,562	-0.01%
2020/12/31	2	13.10	2	13.28	13.15	0	44,825	0.00%
2020/12/30	0	0.00	3.4	13.31	13.40	-3.4	44,502	-0.01%
2020/12/29	5	13.42	2.5	13.64	13.65	2.5	44,069	0.01%
2020/12/28	2	13.20	8.4	13.23	13.25	-6.4	43,333	-0.01%
2020/12/24	16	13.20	0.2	13.15	13.15	15.8	42,330	0.04%
2020/12/23	9.2	12.71	4	12.74	13.05	5.2	41,916	0.01%
2020/12/22	37.6	13.59	23	13.25	13.15	14.6	40,480	0.04%
2020/12/21	53.3	14.28	9	14.11	14.10	44.3	38,980	0.11%
2020/12/18	13.4	14.02	5	13.93	13.90	8.4	37,616	0.02%
2020/12/17	0	0.00	10	13.75	13.85	-10	36,486	-0.03%
2020/12/16	4	13.93	1	14.00	13.85	3	36,077	0.01%
2020/12/15	50	13.91	110	14.45	13.70	-60	35,193	-0.17%	大賣/
2020/12/14	105	13.49	0	0.00	13.40	105	31,911	0.33%	大買/鉅額交易
2020/12/11	2	13.15	11	13.34	13.15	-9	31,245	-0.03%
2020/12/10	5	13.38	0	0.00	13.45	5	30,798	0.02%
2020/12/08	19	13.42	15	13.43	13.30	4	30,470	0.01%
2020/12/07	3	13.27	2.1	13.20	13.25	0.9	30,268	0.00%
2020/12/04	14	13.44	1	13.40	13.30	13	29,885	0.04%
2020/12/03	4	13.53	20	13.57	13.50	-16	29,943	-0.05%
2020/12/02	15	13.31	30	13.15	13.30	-15	29,508	-0.05%
2020/12/01	3	13.02	3	12.87	12.95	0	28,418	0.00%
2020/11/30	2	12.85	3	12.80	12.65	-1	28,079	0.00%
2020/11/27	4	12.90	0	0.00	12.90	4	23,704	0.02%
2020/11/26	4	13.33	0	0.00	13.25	4	22,868	0.02%
2020/11/25	34	13.22	10	13.45	13.25	24	22,762	0.11%
2020/11/24	6	12.83	7	12.66	12.70	-1	21,069	0.00%
2020/11/23	2	12.60	2	12.55	12.60	0	20,561	0.00%
2020/11/20	1	12.55	4	12.55	12.60	-3	20,404	-0.01%
2020/11/19	4	12.60	6	12.65	12.60	-2	20,610	-0.01%
2020/11/18	44	12.54	11	12.21	12.40	33	20,009	0.16%
2020/11/17	5	12.05	5	12.05	12.10	0	18,892	0.00%
2020/11/16	9	11.83	0	0.00	11.75	9	18,370	0.05%
2020/11/13	0	0.00	2	11.88	11.85	-2	18,236	-0.01%
2020/11/12	81	11.98	82	11.90	11.90	-1	18,149	-0.01%
2020/11/11	126	11.74	179	11.82	12.10	-53	17,963	-0.30%	大買/大賣/
2020/11/10	0	0.00	17	12.15	12.15	-17	15,759	-0.11%
2020/11/04	0	0.00	1	11.05	11.10	-1	15,357	-0.01%
2020/10/29	2	10.90	0	0.00	10.85	2	15,713	0.01%
2020/10/28	5	11.00	0	0.00	11.00	5	15,790	0.03%
2020/10/26	0	0.00	2	11.15	11.15	-2	15,637	-0.01%
2020/10/23	2	10.90	2	10.85	10.90	0	15,428	0.00%
2020/10/20	2	10.70	5	10.70	10.70	-3	15,531	-0.02%
2020/10/16	2	10.65	7	10.65	10.60	-5	15,526	-0.03%
2020/10/14	1	10.75	0	0.00	10.70	1	15,513	0.01%
2020/10/06	3	10.85	0	0.00	10.85	3	15,708	0.02%
2020/09/29	0	0.00	4	10.80	10.75	-4	16,143	-0.02%
2020/09/28	1	10.80	12	10.91	10.95	-11	16,559	-0.07%
2020/09/24	4	10.63	0	0.00	10.65	4	16,575	0.02%
2020/09/22	2	11.00	1	10.95	10.95	1	16,360	0.01%
2020/09/21	1	11.25	0	0.00	11.20	1	16,260	0.01%
2020/09/18	11	11.40	0	11.40	11.30	11	16,366	0.07%
2020/09/16	2	11.30	0	0.00	11.30	2	16,435	0.01%
2020/09/11	0	0.00	5	11.30	11.45	-5	16,497	-0.03%
2020/09/10	15	11.57	0	11.60	11.55	15	16,514	0.09%
2020/09/09	11	11.67	5	11.75	11.80	6	16,476	0.04%
2020/09/08	20	11.90	4	11.85	11.85	16	16,573	0.10%
2020/09/07	17	11.65	5	11.83	11.65	12	16,268	0.07%
2020/09/04	0	0.00	1	11.50	11.50	-1	16,082	-0.01%
2020/09/03	20	11.45	2	11.45	11.40	18	16,125	0.11%
2020/09/01	0.3	11.50	1	11.45	11.50	-0.7	16,581	0.00%
2020/08/31	1	11.55	4	11.55	11.50	-3	17,715	-0.02%
2020/08/26	0	0.00	2	11.40	11.50	-2	17,307	-0.01%
2020/08/25	2	11.50	11	11.41	11.40	-9	17,306	-0.05%
2020/08/17	2	11.45	12	11.53	11.45	-10	17,922	-0.06%
2020/08/13	2	11.15	0	0.00	11.10	2	18,026	0.01%
2020/08/10	0	0.00	5	11.05	11.10	-5	18,415	-0.03%
2020/08/06	1	10.55	0	0.00	10.60	1	17,949	0.01%
2020/08/05	11	10.45	0	0.00	10.45	11	18,017	0.06%
2020/08/03	22	10.52	0	0.00	10.45	22	18,439	0.12%
2020/07/31	1	10.85	14	10.87	10.85	-13	18,351	-0.07%
2020/07/30	1	10.65	2	10.65	10.65	-1	18,546	-0.01%
2020/07/29	1	10.70	0	0.00	10.60	1	18,803	0.01%
2020/07/28	14	10.50	0	0.00	10.30	14	19,144	0.07%
2020/07/27	2	10.73	0	0.00	10.70	2	19,766	0.01%
2020/07/24	5	11.08	0	0.00	11.00	5	20,897	0.02%
2020/07/23	5	11.10	0	0.00	11.10	5	21,578	0.02%
2020/07/22	4	11.18	0	0.00	11.15	4	21,726	0.02%
2020/07/16	14	11.30	0	0.00	11.25	14	22,314	0.06%
2020/07/15	0	0.00	0.3	11.10	11.10	-0.3	22,392	0.00%
2020/07/13	1	11.20	0	0.00	11.20	1	22,870	0.00%
2020/07/09	10	11.25	0	0.00	11.25	10	23,327	0.04%
2020/07/08	0	0.00	11	11.60	11.55	-11	23,283	-0.05%
2020/07/07	14	11.47	31	11.52	11.70	-17	23,275	-0.07%
2020/07/06	5	11.25	0	0.00	11.30	5	23,849	0.02%
2020/07/03	0	0.00	5	11.35	11.25	-5	24,197	-0.02%
2020/07/02	0	0.00	1	11.30	11.25	-1	24,335	0.00%
2020/07/01	0	0.00	5	11.20	11.30	-5	24,565	-0.02%
2020/06/30	10	11.28	2	11.25	11.20	8	24,631	0.03%
2020/06/23	2	11.25	0	0.00	11.25	2	25,309	0.01%
2020/06/22	1	11.25	0	0.00	11.25	1	25,571	0.00%
2020/06/19	13	11.31	0	0.00	11.30	13	26,292	0.05%
2020/06/17	0	0.00	2	11.53	11.50	-2	27,015	-0.01%
2020/06/15	5	11.30	0	0.00	11.25	5	27,906	0.02%
2020/06/12	2	11.50	27	11.48	11.50	-25	28,417	-0.09%
2020/06/11	5	11.95	2	11.95	11.80	3	28,616	0.01%
2020/06/10	1	12.15	10	12.12	12.20	-9	28,418	-0.03%
2020/06/09	0	0.00	18	12.19	12.20	-18	28,646	-0.06%
2020/06/08	13	12.24	30	12.25	12.30	-17	28,746	-0.06%
2020/06/05	26	12.01	37	12.17	12.10	-11	28,330	-0.04%
2020/06/04	18	11.42	1	11.40	11.40	17	27,321	0.06%
2020/06/03	0	0.00	2	11.20	11.25	-2	27,186	-0.01%
2020/06/02	6	11.08	5	11.05	11.15	1	27,131	0.00%
2020/06/01	7	11.16	0.1	11.10	11.10	6.9	27,092	0.03%
2020/05/29	5	11.00	0	0.00	11.00	5	27,095	0.02%
2020/05/28	2	11.35	1	11.15	11.25	1	26,715	0.00%
2020/05/27	0	0.00	6	11.37	11.40	-6	26,748	-0.02%
2020/05/26	4	11.19	0.2	11.20	11.20	3.8	26,544	0.01%
2020/05/22	2	11.05	0	0.00	11.00	2	26,397	0.01%
2020/05/21	4	11.25	12	11.21	11.25	-8	26,403	-0.03%
2020/05/20	1	11.25	2	11.25	11.05	-1	26,256	0.00%
2020/05/19	1	11.15	0.7	11.10	11.10	0.3	25,860	0.00%
2020/05/15	5	10.80	4	11.00	10.80	1	25,474	0.00%
2020/05/14	2	11.00	150	11.00	11.00	-148	25,376	-0.58%	大賣/鉅額交易
2020/05/13	2	11.10	0	0.00	11.20	2	25,343	0.01%
2020/05/12	0	0.00	5	11.10	11.10	-5	25,488	-0.02%
2020/05/11	6	11.15	20	11.30	11.30	-14	25,419	-0.06%
2020/05/08	16	10.96	5	10.90	10.95	11	25,115	0.04%
2020/05/07	5	11.00	0	0.00	10.90	5	25,018	0.02%
2020/05/06	10	10.89	0	0.00	10.80	10	25,002	0.04%
2020/05/05	2	11.00	0	0.00	11.05	2	24,974	0.01%
2020/05/04	5	11.00	26	11.11	11.15	-21	24,832	-0.08%
2020/04/30	5	11.75	33	11.51	11.50	-28	24,594	-0.11%
2020/04/29	17	11.16	7	11.11	11.30	10	24,074	0.04%
2020/04/28	19	10.60	0	0.00	10.55	19	22,937	0.08%
2020/04/23	0	0.00	1	10.00	10.00	-1	22,560	0.00%
2020/04/22	4	9.89	0	0.00	10.00	4	22,471	0.02%
2020/04/17	0	0.00	6	10.50	10.30	-6	22,437	-0.03%
2020/04/16	0	0.00	5	10.30	10.40	-5	22,086	-0.02%
2020/04/15	25.1	10.59	10	10.50	10.65	15.1	21,916	0.07%
2020/04/14	0	0.00	62	10.21	10.25	-62	21,494	-0.29%
2020/04/13	2	10.15	3	10.15	10.15	-1	21,246	0.00%
2020/04/10	2	10.20	13	10.10	10.25	-11	21,104	-0.05%
2020/04/09	118	10.34	40	10.25	10.35	78	20,725	0.38%	大買/
2020/04/08	1	9.55	0	0.00	9.52	1	19,722	0.01%
2020/04/07	3	9.09	0	0.00	9.07	3	19,246	0.02%
2020/04/01	10	8.95	0	0.00	9.04	10	18,715	0.05%
2020/03/31	10	9.00	0	0.00	8.89	10	18,567	0.05%
2020/03/27	0	0.00	5	9.24	9.10	-5	17,921	-0.03%
2020/03/26	11	9.19	7	9.05	9.11	4	17,529	0.02%
2020/03/25	46	9.13	5	9.42	9.26	41	17,413	0.24%
2020/03/24	7	8.54	4	8.82	8.63	3	16,655	0.02%
2020/03/23	12	8.10	0	0.00	8.10	12	16,114	0.07%
2020/03/20	4	8.01	2	8.20	7.91	2	15,830	0.01%
2020/03/19	34	7.87	0	0.00	7.70	34	15,104	0.23%
2020/03/18	39	8.72	0	0.00	8.55	39	14,442	0.27%
2020/03/17	31	9.49	40	9.54	9.45	-9	13,649	-0.07%
2020/03/16	39	10.33	3	10.30	10.05	36	13,257	0.27%
2020/03/13	14	10.61	14	10.26	10.75	0	12,898	0.00%
2020/03/12	15	11.26	5	11.40	11.30	10	12,383	0.08%
2020/03/11	6	11.98	0	0.00	11.70	6	11,970	0.05%
2020/03/10	3	11.80	2	11.80	11.70	1	11,748	0.01%
2020/03/09	4	11.54	0	0.00	11.50	4	11,531	0.03%
2020/03/06	6	11.83	10	11.75	11.75	-4	11,267	-0.04%
2020/03/05	5	12.10	0	0.00	12.05	5	11,012	0.05%
2020/03/04	5	11.65	0	0.00	11.85	5	10,835	0.05%
2020/03/03	2	11.57	0	0.00	11.60	2	10,595	0.02%
2020/03/02	23	11.68	0	0.00	11.60	23	10,441	0.22%
2020/02/27	18	11.88	0	0.00	12.05	18	10,389	0.17%
2020/02/25	1	12.15	0	0.00	12.10	1	10,016	0.01%
2020/02/24	13	12.11	0	0.00	12.10	13	9,943	0.13%
2020/02/21	2	12.50	0	0.00	12.35	2	9,792	0.02%
2020/02/20	0	0.00	5	12.50	12.55	-5	9,776	-0.05%
2020/02/19	12	12.54	12	12.64	12.65	0	9,724	0.00%
2020/02/18	3	12.32	0	0.00	12.40	3	9,618	0.03%
2020/02/17	0	0.00	17	12.24	12.30	-17	9,558	-0.18%
2020/02/13	5	12.80	0	0.00	12.70	5	9,379	0.05%
2020/02/10	0	0.00	2	12.10	12.15	-2	9,034	-0.02%
2020/02/07	0	0.00	5	12.25	12.25	-5	8,901	-0.06%
2020/02/06	9	12.50	1	12.30	12.50	8	8,858	0.09%
2020/02/04	3	11.87	5	12.10	12.10	-2	8,492	-0.02%
2020/01/31	0	0.00	10	12.30	12.20	-10	7,924	-0.13%
2020/01/30	37	12.36	0	0.00	12.25	37	7,677	0.48%
2020/01/20	1	13.65	0	0.00	13.60	1	6,965	0.01%
2020/01/15	3	13.52	0	0.00	13.50	3	7,037	0.04%
2020/01/14	7	13.69	0	0.00	13.60	7	6,817	0.10%
2020/01/13	2	13.60	0	0.00	13.70	2	6,622	0.03%
2020/01/08	2	13.60	0	0.00	13.60	2	6,573	0.03%
2019/12/20	0	0.00	3	13.75	13.70	-3	6,798	-0.04%
2019/12/19	3	13.85	0	0.00	13.80	3	6,525	0.05%
2019/12/10	0	0.00	0.1	13.85	13.85	-0.1	6,258	0.00%
2019/11/25	1	13.90	0	0.00	13.90	1	7,841	0.01%
2019/11/22	2	13.98	0	0.00	13.85	2	7,986	0.03%
2019/11/18	0	0.00	5	14.30	14.30	-5	7,968	-0.06%
2019/11/14	5	14.35	0	0.00	14.35	5	8,075	0.06%
2019/11/05	0	0.00	15	14.25	14.30	-15	8,921	-0.17%
2019/11/04	0.9	14.20	0	0.00	14.25	0.9	9,059	0.01%
2019/11/01	0	0.00	0.3	14.20	14.20	-0.3	9,182	0.00%
2019/10/31	15	14.25	2	14.30	14.25	13	9,418	0.14%
2019/10/25	0	0.00	0.5	14.30	14.30	-0.5	9,725	0.00%
2019/10/23	0	0.00	1	14.25	14.25	-1	9,949	-0.01%
2019/10/21	0	0.00	17	14.34	14.30	-17	10,032	-0.17%
2019/10/18	0	0.00	30	14.16	14.20	-30	10,078	-0.30%
2019/10/16	21	14.05	2.7	14.06	14.10	18.3	10,112	0.18%
2019/10/15	0	0.00	1	13.90	13.95	-1	10,003	-0.01%
2019/10/14	0	0.00	0.4	13.90	13.90	-0.4	10,040	0.00%
2019/10/07	0.2	13.85	0	0.00	13.85	0.2	10,174	0.00%
2019/10/01	0	0.00	0.5	13.65	13.75	-0.5	10,757	0.00%
2019/09/23	3	13.80	0	0.00	13.80	3	11,815	0.03%
2019/09/19	0	0.00	15	13.80	13.75	-15	12,262	-0.12%
2019/09/18	1	13.80	0	0.00	13.75	1	12,899	0.01%
2019/09/06	3	13.75	7	13.75	13.75	-4	14,317	-0.03%
2019/09/05	52	13.74	25	13.63	13.75	27	14,204	0.19%
2019/09/04	7	14.11	1	14.15	14.25	6	13,617	0.04%
2019/09/03	5	14.15	0	0.00	14.10	5	13,267	0.04%
2019/08/30	14.1	14.13	0	0.00	14.15	14.1	13,283	0.11%
2019/08/29	10	14.00	0	0.00	14.05	10	13,188	0.08%
2019/08/27	2	13.95	0	0.00	13.80	2	13,294	0.02%
2019/08/26	3	13.85	0	0.00	13.85	3	13,141	0.02%
2019/08/22	3	14.10	0	0.00	14.10	3	13,120	0.02%
2019/08/20	17	14.05	0	0.00	14.05	17	13,177	0.13%
2019/08/19	2	14.08	0	0.00	14.00	2	13,246	0.02%
2019/08/14	2	13.90	0	0.00	13.95	2	13,090	0.02%
2019/08/13	5	13.94	0	0.00	13.85	5	13,037	0.04%
2019/08/07	1	13.95	0	0.00	13.80	1	12,579	0.01%
2019/08/06	5	13.85	0	0.00	13.85	5	12,548	0.04%
2019/08/05	5	14.00	0	0.00	14.00	5	12,371	0.04%
2019/08/02	8	14.13	0	0.00	14.10	8	12,297	0.07%
2019/08/01	4	14.48	0	0.00	14.40	4	12,213	0.03%
2019/07/29	6	14.61	0	0.00	14.60	6	12,109	0.05%
2019/07/26	5	14.55	0	0.00	14.55	5	12,082	0.04%
2019/07/25	0	0.00	12	14.61	14.60	-12	12,022	-0.10%
2019/07/24	5	14.70	0	0.00	14.70	5	11,913	0.04%
2019/07/22	5	14.90	0	0.00	14.75	5	11,750	0.04%
2019/07/18	4	14.80	0	0.00	14.80	4	11,535	0.03%
2019/07/17	20	14.85	0	0.00	14.85	20	11,491	0.17%
2019/07/16	3	14.85	0	0.00	14.85	3	11,534	0.03%
2019/07/12	20	15.06	20	15.00	15.05	0	11,560	0.00%
2019/07/11	90	14.92	10	15.00	15.00	80	11,623	0.69%
2019/07/10	2	14.85	0	0.00	14.95	2	11,648	0.02%
2019/07/08	4	15.00	4	14.90	14.90	0	12,107	0.00%
2019/07/05	20	14.85	0	0.00	14.85	20	11,915	0.17%
2019/07/04	2	14.85	0	0.00	14.90	2	11,930	0.02%
2019/07/02	2	15.00	2	14.95	14.95	0	11,710	0.00%
2019/07/01	6	14.88	0	0.00	14.90	6	11,784	0.05%
2019/06/27	2	15.00	1	15.05	15.00	1	11,401	0.01%
2019/06/25	18	14.99	0	0.00	15.05	18	11,209	0.16%
2019/06/24	7	14.89	0	0.00	14.85	7	10,705	0.07%
2019/06/21	1	15.05	0	0.00	15.00	1	10,147	0.01%
2019/06/20	5	15.40	0	0.00	15.60	5	9,510	0.05%
2019/06/13	0	0.00	1	15.40	15.35	-1	9,300	-0.01%
2019/06/12	0	0.00	1	15.40	15.35	-1	9,360	-0.01%
2019/06/06	0	0.00	1	15.35	15.45	-1	9,533	-0.01%
2019/05/31	0	0.00	10	15.00	15.05	-10	9,147	-0.11%
2019/05/29	10	14.95	1	15.00	14.95	9	9,421	0.10%
2019/05/15	3	14.95	0	0.00	15.00	3	10,211	0.03%
2019/05/09	2	14.90	0	0.00	14.90	2	10,735	0.02%
2019/05/02	0	0.00	1	15.30	15.30	-1	11,984	-0.01%
2019/04/26	1	15.10	0	0.00	15.15	1	12,373	0.01%
2019/04/23	1	15.15	0	0.00	15.20	1	12,591	0.01%
2019/04/18	0	0.00	2	15.40	15.35	-2	12,863	-0.02%
2019/04/16	0	0.00	2	15.65	15.70	-2	12,625	-0.02%
2019/04/15	0	0.00	3	15.85	15.85	-3	12,472	-0.02%
2019/04/12	2	15.65	4	15.63	15.65	-2	12,112	-0.02%
2019/04/09	1	15.45	0	0.00	15.40	1	11,825	0.01%
2019/03/29	1	15.00	0	0.00	15.10	1	11,773	0.01%
2019/03/28	2	14.85	0	0.00	15.00	2	11,903	0.02%
2019/03/21	1	15.25	0	0.00	15.30	1	12,589	0.01%
2019/03/20	0	0.00	1	15.15	15.25	-1	12,643	-0.01%
2019/03/14	0	0.00	1	15.25	15.25	-1	12,645	-0.01%
2019/03/04	10	15.50	12	15.53	15.55	-2	15,709	-0.01%
2019/02/27	20	15.43	27	15.48	15.45	-7	15,633	-0.04%
2019/02/21	0	0.00	0.1	14.95	15.00	-0.1	14,753	0.00%
2019/02/20	0	0.00	12	14.95	15.00	-12	14,744	-0.08%
2019/02/19	1	14.85	0	0.00	14.95	1	14,643	0.01%
2019/02/15	0	0.00	5	14.95	14.90	-5	14,807	-0.03%
2019/02/14	10	14.88	0	0.00	14.80	10	14,734	0.07%
2019/02/12	3	14.85	2	15.05	14.95	1	14,448	0.01%
2019/02/11	5	15.12	0	0.00	15.00	5	14,406	0.03%
2019/01/30	0	0.00	22	14.99	14.90	-22	14,115	-0.16%
2019/01/29	55	14.76	38	14.78	15.00	17	13,868	0.12%
2019/01/28	21	14.65	20	14.80	14.80	1	12,726	0.01%
2019/01/25	2	14.83	6	14.75	14.75	-4	12,743	-0.03%
2019/01/24	7	14.67	0	0.00	14.80	7	12,589	0.06%
2019/01/23	1	14.75	2	14.80	14.65	-1	12,543	-0.01%
2019/01/22	0	0.00	4	14.90	14.85	-4	12,380	-0.03%
2019/01/21	8	15.05	0	0.00	15.10	8	12,160	0.07%
2019/01/18	0	0.00	8	15.20	15.25	-8	11,908	-0.07%
2019/01/17	2	15.10	6	15.10	15.10	-4	11,834	-0.03%
2019/01/16	6	15.00	5	15.15	15.10	1	11,809	0.01%
2019/01/15	0	0.00	2	15.20	15.25	-2	11,677	-0.02%
2019/01/14	0	0.00	6	15.20	15.10	-6	11,600	-0.05%
2019/01/11	0	0.00	2	15.35	15.30	-2	11,436	-0.02%
2019/01/07	0	0.00	4	15.60	15.65	-4	11,158	-0.04%
2019/01/04	2	15.55	0.4	15.50	15.50	1.6	11,139	0.01%
2019/01/03	3	15.65	0	0.00	15.55	3	11,315	0.03%
2019/01/02	3	15.70	0	0.00	15.70	3	11,228	0.03%
2018/12/26	1	16.00	0	0.00	15.80	1	11,141	0.01%
2018/12/25	0	0.00	10	16.10	15.95	-10	11,122	-0.09%
2018/12/24	0	0.00	10	16.05	16.15	-10	11,157	-0.09%
2018/12/22	10	15.95	1	15.80	16.05	9	10,965	0.08%
2018/12/21	0	0.00	0.8	15.85	15.85	-0.8	10,756	-0.01%
2018/12/19	10	16.05	8	15.99	16.00	2	10,409	0.02%
2018/12/18	21	15.95	23	15.73	15.65	-2	9,977	-0.02%
2018/12/14	0	0.00	5	15.49	15.50	-5	9,436	-0.05%
2018/12/12	2	15.50	0	0.00	15.50	2	9,239	0.02%
2018/12/11	0	0.00	10	15.60	15.55	-10	9,186	-0.11%
2018/12/06	0	0.00	3	15.37	15.45	-3	9,098	-0.03%
2018/12/05	1	15.65	0	0.00	15.60	1	9,019	0.01%
2018/12/04	0.5	15.70	0	0.00	15.75	0.5	9,136	0.01%
2018/12/03	2	16.25	1	16.10	15.95	1	9,016	0.01%
2018/11/30	7.5	16.22	0	0.00	16.10	7.5	8,769	0.09%
2018/11/29	2	16.35	5	16.01	16.15	-3	8,586	-0.03%
2018/11/28	0	0.00	11	16.39	16.05	-11	7,939	-0.14%
2018/11/26	3	14.95	0	0.00	14.95	3	6,162	0.05%
2018/11/23	1	14.60	0	0.00	14.65	1	5,996	0.02%
2018/11/19	0	0.00	1	14.70	14.80	-1	6,151	-0.02%
2018/11/14	1.5	14.75	0	0.00	14.80	1.5	6,623	0.02%
2018/10/12	0.9	14.05	0	0.00	14.05	0.9	5,947	0.01%
2018/09/26	0.1	14.75	0	0.00	14.75	0.1	5,393	0.00%
2018/09/17	1	14.65	0	0.00	14.55	1	5,391	0.02%
2018/09/13	1	14.55	0	0.00	14.55	1	5,385	0.02%
2018/09/11	0	0.00	5	14.44	14.60	-5	5,357	-0.09%
2018/09/10	2	15.23	0	0.00	15.10	2	5,272	0.04%
2018/09/07	1	15.25	0	0.00	15.25	1	5,078	0.02%
2018/09/06	3	15.30	0	0.00	15.30	3	4,964	0.06%
2018/09/03	0	0.00	30	15.55	15.45	-30	4,727	-0.63%
2018/08/24	2	15.40	0	0.00	15.30	2	4,655	0.04%
2018/08/23	30	15.61	0	0.00	15.65	30	4,676	0.64%
2018/08/22	0	0.00	1	15.45	15.50	-1	4,560	-0.02%
2018/08/15	1	15.15	20.6	15.15	15.10	-19.6	4,156	-0.47%
2018/08/09	1	14.85	0	0.00	14.85	1	4,023	0.02%
2018/08/08	3	14.95	0	0.00	14.95	3	4,050	0.07%
2018/08/06	0	0.00	20	15.15	15.10	-20	4,057	-0.49%
2018/08/02	1	14.90	0	0.00	14.90	1	4,085	0.02%
2018/07/27	1	15.00	0	0.00	15.05	1	4,137	0.02%
2018/06/21	0	0.00	2	15.25	15.25	-2	5,277	-0.04%
2018/06/08	0	0.00	1	15.25	15.25	-1	5,391	-0.02%
2018/06/04	1	15.15	0	0.00	15.10	1	5,242	0.02%
2018/05/29	1	15.05	0	0.00	15.05	1	5,222	0.02%
2018/05/14	2	15.00	0	0.00	14.95	2	6,086	0.03%
2018/05/08	0	0.00	1	15.30	15.30	-1	6,184	-0.02%
2018/05/02	1	15.70	0	0.00	15.60	1	6,306	0.02%
2018/04/30	0	0.00	1	15.95	15.95	-1	6,262	-0.02%
2018/03/28	0.2	14.85	0	0.00	14.90	0.2	7,457	0.00%
2018/03/19	0.2	15.00	0	0.00	15.05	0.2	8,048	0.00%
2018/03/15	0.2	14.95	0	0.00	15.00	0.2	8,156	0.00%
2018/03/08	0.9	14.80	0	0.00	14.80	0.9	8,573	0.01%
2018/01/15	0	0.00	10	15.95	15.95	-10	8,751	-0.11%
2018/01/10	0	0.00	13.5	16.06	16.05	-13.5	8,649	-0.16%
2018/01/08	0	0.00	70	16.00	16.05	-70	8,448	-0.83%
2018/01/05	0	0.00	1	16.15	16.20	-1	8,362	-0.01%
2018/01/02	0	0.00	2	16.25	15.95	-2	7,988	-0.03%