長榮航 (2618)-元富-埔里券商分點個股進出

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
37.70
漲跌
▲0.70
漲幅
+1.89%
成交量
272,972張
產業
上市航運類股
2442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－元富-埔里券商分點個股進出

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

元富-埔里券商分點個股進出
元富-埔里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	114	37.91	31.1	37.71	37.70	82.9	80,797	0.10%	大買/
2024/05/02	19.6	36.40	161	36.57	37.00	-141.4	76,759	-0.18%	大賣/鉅額交易
2024/04/30	87	35.39	40	35.60	35.55	47	73,569	0.06%
2024/04/29	59	36.77	32.2	36.71	36.25	26.8	72,151	0.04%
2024/04/26	80	35.62	303.1	35.93	36.65	-223.1	69,521	-0.32%	大賣/鉅額交易
2024/04/25	64.1	34.88	58	34.80	34.35	6.1	64,173	0.01%
2024/04/24	29	32.64	357.5	33.71	34.55	-328.5	60,340	-0.54%	大賣/鉅額交易
2024/04/23	17	32.42	236	32.53	32.60	-219	54,767	-0.40%	大賣/鉅額交易
2024/04/22	2	31.73	105.3	32.12	31.60	-103.3	52,771	-0.20%	大賣/鉅額交易
2024/04/19	33.6	31.15	25	31.43	31.10	8.6	51,692	0.02%
2024/04/18	10	31.65	20	31.56	31.50	-10	51,204	-0.02%
2024/04/17	24	31.10	2	31.00	31.00	22	51,019	0.04%
2024/04/16	178	31.21	21	31.08	31.00	157	51,251	0.31%	大買/鉅額交易
2024/04/15	155	31.63	0	0.00	31.70	155	50,714	0.31%	大買/鉅額交易
2024/04/12	59	32.43	10	32.33	32.30	49	50,535	0.10%
2024/04/11	4.1	32.70	80.2	32.57	32.70	-76.1	51,146	-0.15%
2024/04/10	5	31.67	0.1	31.80	31.70	5	50,017	0.01%
2024/04/09	21	31.85	2	31.98	31.85	19	51,488	0.04%
2024/04/08	2	31.20	465	31.21	31.15	-463	55,358	-0.84%	大賣/鉅額交易
2024/04/03	6	31.51	0	0.00	31.40	6	55,352	0.01%
2024/04/02	14	32.03	0	0.00	31.95	14	55,172	0.03%
2024/04/01	18	32.32	26	32.37	32.35	-8	55,309	-0.01%
2024/03/29	0	0.00	32	31.69	31.95	-32	54,782	-0.06%
2024/03/28	20	31.71	4	31.85	31.60	16	55,315	0.03%
2024/03/27	12	31.53	15	31.43	31.70	-3	56,306	-0.01%
2024/03/26	159.5	31.08	5	30.95	30.95	154.5	56,274	0.27%	大買/鉅額交易
2024/03/25	2	31.45	12	31.50	31.40	-10	56,413	-0.02%
2024/03/22	104	31.35	3	31.33	31.35	101	57,499	0.18%	大買/鉅額交易
2024/03/21	7	31.12	0	0.00	31.15	7	58,716	0.01%
2024/03/20	366	31.15	1	31.20	31.05	365	58,705	0.62%	大買/鉅額交易
2024/03/19	5.1	31.30	6	31.39	31.40	-0.9	58,636	0.00%
2024/03/18	41.1	31.18	16	31.26	31.20	25.1	58,848	0.04%
2024/03/15	76	31.27	1	31.25	31.35	75	59,222	0.13%
2024/03/14	112	32.20	49	32.26	31.85	63	59,051	0.11%	大買/
2024/03/13	22	32.51	19	32.57	32.60	3	58,765	0.01%
2024/03/12	2	32.48	93	32.54	32.65	-91	59,807	-0.15%
2024/03/11	11	31.80	5	32.15	31.90	6	58,960	0.01%
2024/03/08	59	31.52	9.1	31.97	32.05	49.9	58,766	0.08%
2024/03/07	2	31.25	3	31.27	31.25	-1	58,266	0.00%
2024/03/06	4	31.06	0	0.00	31.05	4	58,457	0.01%
2024/03/05	0	0.00	35.4	31.43	31.25	-35.4	59,067	-0.06%
2024/03/04	0	0.00	15	31.03	31.10	-15	59,580	-0.03%
2024/03/01	0	0.00	3	31.05	31.05	-3	60,142	0.00%
2024/02/29	1.1	30.98	14	31.35	31.45	-12.9	60,698	-0.02%
2024/02/27	2	30.95	0	0.00	30.70	2	61,743	0.00%
2024/02/23	24.1	31.03	0	0.00	30.80	24.1	63,945	0.04%
2024/02/22	6.5	31.25	20	31.45	31.20	-13.5	64,466	-0.02%
2024/02/21	0.1	31.45	1	31.50	31.45	-1	65,910	0.00%
2024/02/19	0	0.00	50	31.73	31.50	-50	72,345	-0.07%
2024/02/16	2	31.60	0	0.00	31.55	2	73,630	0.00%
2024/02/15	137	31.29	1	31.30	31.35	136	74,006	0.18%	大買/鉅額交易
2024/02/05	19	32.22	55	32.20	32.25	-36	74,070	-0.05%
2024/02/02	23	31.93	2	32.00	31.90	21	73,920	0.03%
2024/02/01	33.1	32.01	116	31.94	32.05	-82.9	74,481	-0.11%	大賣/
2024/01/31	36	31.59	40	31.69	31.60	-4	75,321	-0.01%
2024/01/30	66	31.77	28	31.71	31.70	38	75,716	0.05%
2024/01/29	79	32.03	88	31.99	31.90	-9	76,658	-0.01%
2024/01/26	159.1	30.32	95	30.44	30.40	64.1	76,637	0.08%	大買/
2024/01/25	161.1	30.80	0	0.00	30.75	161.1	77,227	0.21%	大買/鉅額交易
2024/01/24	4.1	30.90	53	30.70	31.05	-48.9	78,315	-0.06%
2024/01/23	64.1	30.36	10	30.35	30.50	54.1	78,079	0.07%
2024/01/22	17.2	30.61	20	30.81	30.55	-2.8	77,571	0.00%
2024/01/19	32	31.22	0	0.00	31.10	32	76,903	0.04%
2024/01/18	16	31.49	0	0.00	31.75	16	76,682	0.02%
2024/01/17	4	31.04	1	31.40	31.05	3	76,761	0.00%
2024/01/16	9	31.56	0	0.00	31.50	9	76,676	0.01%
2024/01/15	19	31.91	2	31.88	31.80	17	76,739	0.02%
2024/01/12	2	32.45	2	32.70	32.50	0	76,555	0.00%
2024/01/11	8	32.23	1	32.35	32.25	7	76,559	0.01%
2024/01/10	12	32.20	0	0.00	32.00	12	76,706	0.02%
2024/01/09	4	32.45	5	32.65	32.70	-1	77,020	0.00%
2024/01/08	2	32.55	41	32.73	32.55	-39	77,513	-0.05%
2024/01/05	26	32.85	3	33.32	32.65	23	77,423	0.03%
2024/01/04	3	33.15	25.1	33.29	33.50	-22.1	76,715	-0.03%
2024/01/03	65.1	33.18	33	33.29	32.95	32.1	75,922	0.04%
2024/01/02	27	33.10	123	32.87	33.50	-96	74,920	-0.13%	大賣/
2023/12/29	26	31.49	1	31.50	31.45	25	71,841	0.03%
2023/12/28	5	31.13	5	31.12	31.25	0	72,220	0.00%
2023/12/27	11	31.19	0	0.00	31.10	11	72,744	0.02%
2023/12/26	1	31.70	8	31.67	31.60	-7	72,586	-0.01%
2023/12/25	12	31.87	2	31.80	31.75	10	72,568	0.01%
2023/12/22	9	31.79	35	31.83	31.90	-26	72,029	-0.04%
2023/12/21	0	0.00	25	31.09	31.15	-25	70,927	-0.04%
2023/12/20	16	30.43	0	0.00	30.60	16	71,212	0.02%
2023/12/19	37	30.12	4	30.33	30.15	33	71,294	0.05%
2023/12/18	64	30.82	30.2	30.80	30.85	33.8	70,708	0.05%
2023/12/15	3.2	31.77	1	32.00	31.75	2.2	69,651	0.00%
2023/12/14	2	31.68	5	32.00	31.75	-3	69,475	0.00%
2023/12/13	10	31.64	7	31.73	31.65	3	69,112	0.00%
2023/12/12	6	32.02	243	31.70	31.80	-237	69,164	-0.34%	大賣/鉅額交易
2023/12/11	66.5	32.37	51	32.62	32.05	15.5	68,982	0.02%
2023/12/08	5	32.45	61	32.62	32.35	-56	68,618	-0.08%
2023/12/07	8	32.04	62	31.97	32.20	-54	66,999	-0.08%
2023/12/06	0	0.00	1	31.50	31.45	-1	66,029	0.00%
2023/12/05	5	31.23	2	31.45	31.15	3	66,173	0.00%
2023/12/04	7	31.59	1	31.75	31.50	6	66,169	0.01%
2023/12/01	20	31.15	6	31.10	31.10	14	65,686	0.02%
2023/11/30	14	31.00	3	31.20	31.30	11	65,686	0.02%
2023/11/29	34	31.16	3	31.13	31.00	31	65,306	0.05%
2023/11/28	4	31.35	12	31.29	31.45	-8	65,224	-0.01%
2023/11/27	23	31.12	0	0.00	30.90	23	65,471	0.04%
2023/11/24	16.2	31.36	0	0.00	31.25	16.2	65,628	0.02%
2023/11/22	4	31.55	5	31.82	31.50	-1	64,365	0.00%
2023/11/21	22	31.44	4	31.35	31.40	18	64,286	0.03%
2023/11/20	14	31.07	40	31.36	31.55	-26	64,113	-0.04%
2023/11/17	25	32.23	17	32.27	32.15	8	64,029	0.01%
2023/11/16	23	31.72	87	31.16	32.00	-64	63,345	-0.10%
2023/11/15	2.3	29.81	7	30.25	30.25	-4.7	59,406	-0.01%
2023/11/14	50	29.40	34	29.80	29.35	16	58,775	0.03%
2023/11/13	43	29.31	1	29.75	29.55	42	59,111	0.07%
2023/11/10	2	29.73	0	0.00	29.70	2	59,378	0.00%
2023/11/08	10	29.41	2	30.20	29.25	8	61,041	0.01%
2023/11/07	29	29.57	0	0.00	29.60	29	62,144	0.05%
2023/11/06	102	30.21	23	30.25	30.10	79	62,457	0.13%	大買/
2023/11/03	2	29.95	10	29.79	30.00	-8	62,082	-0.01%
2023/11/02	21	28.45	4	28.78	28.85	17	61,123	0.03%
2023/11/01	2	28.30	14	28.05	28.60	-12	61,576	-0.02%
2023/10/31	2	27.63	1	27.85	27.40	1	60,577	0.00%
2023/10/30	1	27.40	0	0.00	27.40	1	61,133	0.00%
2023/10/27	41	27.73	1	27.85	27.85	40	61,465	0.07%
2023/10/25	0.2	27.60	1	27.65	27.55	-0.8	61,614	0.00%
2023/10/24	71	27.16	0	0.00	27.70	71	62,275	0.11%
2023/10/23	30	26.70	34	27.21	27.20	-4	62,462	-0.01%
2023/10/20	6.2	26.35	0	0.00	26.50	6.2	62,627	0.01%
2023/10/19	5.3	26.54	1	26.40	26.95	4.3	62,571	0.01%
2023/10/18	18.4	26.89	1	27.10	26.60	17.4	63,031	0.03%
2023/10/17	5.3	27.10	2	27.15	26.85	3.3	63,796	0.01%
2023/10/16	9.5	27.69	0	0.00	27.50	9.5	64,578	0.01%
2023/10/13	6.5	28.91	0	0.00	28.70	6.5	64,736	0.01%
2023/10/12	0	0.00	10	29.17	29.20	-10	65,477	-0.02%
2023/10/11	6.1	28.71	2	28.35	28.35	4.1	68,256	0.01%
2023/10/06	11.1	29.32	0.1	29.40	29.25	11.1	70,395	0.02%
2023/10/05	5.5	29.67	1.1	29.52	29.75	4.5	71,183	0.01%
2023/10/04	5.1	28.43	0	0.00	28.30	5.1	71,694	0.01%
2023/10/03	9.1	29.01	0.1	29.15	28.90	9	71,898	0.01%
2023/10/02	6	29.49	1	29.55	29.45	5	72,665	0.01%
2023/09/28	14.1	29.88	6	29.95	29.75	8.1	73,856	0.01%
2023/09/27	0	0.00	3	30.00	30.00	-3	77,735	0.00%
2023/09/22	2	29.28	0	0.00	29.65	2	80,792	0.00%
2023/09/21	7.1	29.69	0	0.00	29.60	7.1	82,446	0.01%
2023/09/20	7.1	30.07	2	30.10	29.95	5.1	84,301	0.01%
2023/09/19	3.1	30.38	0	0.00	30.25	3.1	87,030	0.00%
2023/09/18	9	30.52	10	30.70	30.50	-1	88,705	0.00%
2023/09/15	11.1	30.65	1	30.60	30.65	10.1	90,329	0.01%
2023/09/14	25	30.50	5	30.90	30.80	20	91,828	0.02%
2023/09/13	9.1	30.54	1	30.80	30.70	8.1	93,299	0.01%
2023/09/12	5	30.70	0	0.00	30.70	5	97,478	0.01%
2023/09/11	15.1	30.44	1.2	30.96	30.35	13.9	104,860	0.01%
2023/09/08	6.1	31.05	0	0.00	30.95	6.1	110,902	0.01%
2023/09/07	21	31.44	115.3	31.28	31.25	-94.3	112,551	-0.08%	大賣/
2023/09/06	1	31.70	0	0.00	31.65	1	114,490	0.00%
2023/09/05	4.1	31.83	5	32.00	31.80	-0.9	115,443	0.00%
2023/09/04	29	31.78	0	0.00	32.05	29	117,118	0.02%
2023/09/01	10.1	31.97	2	32.05	32.00	8.1	118,249	0.01%
2023/08/31	3	31.45	0	0.00	31.50	3	119,485	0.00%
2023/08/30	25.1	31.89	4	31.80	31.80	21.1	120,792	0.02%
2023/08/29	2	32.10	2	32.50	32.30	0	123,359	0.00%
2023/08/28	17.1	32.45	5	32.44	32.05	12.1	127,421	0.01%
2023/08/25	39	33.34	30	33.65	33.05	9	128,346	0.01%
2023/08/24	8	33.31	0	0.00	33.30	8	129,959	0.01%
2023/08/23	31	33.62	1	34.65	33.30	30	133,086	0.02%
2023/08/22	5	33.97	7	34.40	33.90	-2	134,378	0.00%
2023/08/21	5.1	33.03	0	0.00	33.00	5.1	135,442	0.00%
2023/08/18	4	33.73	0	0.00	33.20	4	136,919	0.00%
2023/08/17	85	33.44	12	33.47	33.50	73	139,316	0.05%
2023/08/16	8.1	33.46	0	0.00	33.50	8.1	142,573	0.01%
2023/08/15	6	34.78	2	35.00	34.15	4	147,078	0.00%
2023/08/14	19	34.21	15	34.17	34.10	4	146,864	0.00%
2023/08/11	22	36.13	18.1	35.73	35.55	4	145,727	0.00%
2023/08/10	8	36.20	0	0.00	36.60	8	144,313	0.01%
2023/08/09	3	36.35	6	36.62	36.15	-3	143,920	0.00%
2023/08/08	6	35.82	8.1	35.96	35.80	-2.1	143,707	0.00%
2023/08/07	27.1	34.82	8	34.96	35.05	19.1	144,189	0.01%
2023/08/04	7.2	36.39	2	36.40	36.45	5.2	144,425	0.00%
2023/08/02	4	36.56	0	0.00	36.70	4	144,143	0.00%
2023/08/01	2	37.25	7	37.46	37.40	-5	143,342	0.00%
2023/07/31	5	37.01	7	37.25	36.75	-2	142,690	0.00%
2023/07/28	6	37.38	10	37.51	37.55	-4	142,083	0.00%
2023/07/27	0	0.00	12	37.83	37.85	-12	141,456	-0.01%
2023/07/26	14	37.40	5	37.40	37.10	9	140,464	0.01%
2023/07/25	4.1	36.60	1	37.00	36.90	3.1	139,896	0.00%
2023/07/24	17	36.58	0	0.00	36.75	17	139,784	0.01%
2023/07/21	10	37.35	3	37.30	37.10	7	139,327	0.01%
2023/07/20	6	37.53	12.1	37.47	37.55	-6.1	138,483	0.00%
2023/07/19	12	36.74	6	36.45	36.10	6	136,849	0.00%
2023/07/18	4.3	37.32	8	37.19	37.40	-3.7	134,997	0.00%
2023/07/17	7	36.96	2	37.25	37.05	5	133,707	0.00%
2023/07/14	26	37.21	11	37.15	37.05	15	132,464	0.01%
2023/07/13	28	39.93	12	39.85	39.75	16	128,916	0.01%
2023/07/12	4	40.89	4	40.70	40.90	0	126,050	0.00%
2023/07/11	1	40.35	7	40.32	40.30	-6	124,580	0.00%
2023/07/10	1	40.00	0	0.00	39.70	1	123,196	0.00%
2023/07/07	69	40.49	73.1	39.97	39.80	-4.1	122,274	0.00%
2023/07/06	5.1	39.41	0	0.00	39.80	5.1	120,638	0.00%
2023/07/05	12	41.48	12	41.59	40.00	0	118,877	0.00%
2023/07/04	3	39.85	49	40.24	40.20	-46	114,639	-0.04%
2023/07/03	5	39.75	7	40.02	40.10	-2	113,426	0.00%
2023/06/30	16	39.95	8	40.00	39.80	8	111,771	0.01%
2023/06/29	12	40.35	3	40.20	40.45	9	110,353	0.01%
2023/06/28	75	40.33	94	40.35	41.25	-19	108,199	-0.02%
2023/06/27	32	39.71	30	39.72	39.20	2	105,885	0.00%
2023/06/26	6	40.59	11.1	40.92	41.35	-5.1	102,709	0.00%
2023/06/21	4	40.21	14	40.29	40.45	-10	100,689	-0.01%
2023/06/20	15	39.97	6	40.29	39.85	9	98,829	0.01%
2023/06/19	20	41.10	31	41.37	40.70	-11	96,875	-0.01%
2023/06/16	35	40.98	47.7	40.68	40.20	-12.7	94,814	-0.01%
2023/06/15	147	40.97	74	40.89	41.35	73	90,125	0.08%	大買/
2023/06/14	25	38.41	144	38.80	39.65	-119	82,366	-0.14%	大賣/鉅額交易
2023/06/13	11	35.85	29	36.07	36.20	-18	76,265	-0.02%
2023/06/12	24	34.49	9	34.68	34.85	15	74,525	0.02%
2023/06/09	26	35.94	35	36.16	35.85	-9	73,552	-0.01%
2023/06/08	15	35.56	53	35.53	35.90	-38	72,502	-0.05%
2023/06/07	23	35.85	10.1	35.99	35.60	12.9	71,507	0.02%
2023/06/06	8	36.10	11	36.17	35.85	-3	70,950	0.00%
2023/06/05	32	35.87	11	35.55	35.55	21	69,179	0.03%
2023/06/02	79	36.15	66.2	36.69	36.45	12.8	67,042	0.02%
2023/06/01	20	34.91	59	35.11	36.00	-39	63,771	-0.06%
2023/05/31	12	34.02	18.5	34.01	33.95	-6.5	59,325	-0.01%
2023/05/30	70	33.54	86	34.07	33.55	-16	57,565	-0.03%
2023/05/29	23	33.15	113	33.41	33.60	-90	55,237	-0.16%	大賣/
2023/05/26	62.2	32.16	27.1	32.31	32.30	35.1	51,682	0.07%
2023/05/25	32.5	30.97	32	31.28	31.55	0.5	49,054	0.00%
2023/05/24	5	30.60	10	30.85	31.00	-5	47,021	-0.01%
2023/05/23	41	30.82	56.6	30.80	30.35	-15.6	45,941	-0.03%
2023/05/22	15	29.95	54	30.48	30.70	-39	44,192	-0.09%
2023/05/19	48	29.86	95.4	29.35	29.60	-47.4	41,175	-0.12%
2023/05/18	0	0.00	74.3	28.29	28.30	-74.3	38,279	-0.19%
2023/05/17	6	28.00	6	28.03	28.05	0	37,791	0.00%
2023/05/16	6	28.20	7	28.26	28.05	-1	37,987	0.00%
2023/05/15	2	27.78	1	28.20	27.80	1	37,331	0.00%
2023/05/11	4	28.09	1	28.00	27.65	3	36,393	0.01%
2023/05/10	22	28.11	38	28.27	28.00	-16	35,316	-0.05%
2023/05/08	0	0.00	12	27.36	27.20	-12	34,082	-0.04%
2023/05/04	1	27.10	0	0.00	26.95	1	35,153	0.00%
2023/05/03	7	27.09	1	27.15	27.10	6	36,710	0.02%
2023/05/02	0	0.00	1	27.00	27.05	-1	37,136	0.00%
2023/04/28	10	26.65	2	26.78	26.85	8	37,564	0.02%
2023/04/27	1	26.35	1	26.30	26.35	0	37,696	0.00%
2023/04/26	3	25.23	12	25.43	25.55	-9	37,400	-0.02%
2023/04/25	4	25.83	0	0.00	25.65	4	37,844	0.01%
2023/04/24	7	25.96	0	0.00	25.95	7	37,892	0.02%
2023/04/21	0	0.00	1	26.25	26.00	-1	38,839	0.00%
2023/04/20	5	26.40	10	26.35	26.25	-5	38,808	-0.01%
2023/04/19	0	0.00	2	26.65	26.65	-2	38,802	-0.01%
2023/04/18	9	26.71	1	26.65	26.65	8	38,736	0.02%
2023/04/17	15	26.98	0	0.00	27.05	15	38,771	0.04%
2023/04/14	4.1	27.29	1	27.34	27.30	3	38,614	0.01%
2023/04/13	6	27.35	8	27.53	27.25	-2	38,894	-0.01%
2023/04/07	3.1	26.50	0	0.00	26.50	3.1	40,130	0.01%
2023/04/06	5	26.60	0	0.00	26.45	5	40,482	0.01%
2023/03/31	0.1	26.95	1	27.00	26.85	-0.9	40,614	0.00%
2023/03/29	4	27.25	0	0.00	27.15	4	41,579	0.01%
2023/03/28	0.1	26.90	4	26.85	26.70	-4	41,740	-0.01%
2023/03/27	10	26.45	0	0.00	26.60	10	41,880	0.02%
2023/03/24	4	26.75	0	0.00	26.40	4	42,583	0.01%
2023/03/22	2	26.60	4	26.35	26.60	-2	43,569	0.00%
2023/03/21	5.1	26.31	12	26.30	26.15	-7	43,636	-0.02%
2023/03/17	15.1	25.98	0	0.00	26.10	15.1	44,419	0.03%
2023/03/16	15.3	25.85	7	25.87	25.75	8.3	44,575	0.02%
2023/03/15	1.5	26.83	6	26.88	26.70	-4.5	44,489	-0.01%
2023/03/14	37.1	26.90	6	26.79	26.50	31.1	45,546	0.07%
2023/03/13	4	27.38	2	27.55	27.80	2	45,381	0.00%
2023/03/10	29.3	27.99	3	27.98	27.70	26.3	45,249	0.06%
2023/03/09	10	28.64	6	28.74	28.75	4	44,861	0.01%
2023/03/08	19.1	28.17	0	0.00	28.30	19.1	45,229	0.04%
2023/03/07	10	28.30	0	0.00	28.30	10	47,061	0.02%
2023/03/06	2	28.30	5	28.30	28.30	-3	47,196	-0.01%
2023/03/02	0	0.00	42	28.49	28.30	-42	47,514	-0.09%
2023/03/01	9	28.08	55.5	28.10	28.05	-46.5	47,400	-0.10%
2023/02/24	11	28.36	3	28.35	28.30	8	47,038	0.02%
2023/02/22	64	28.51	1	28.40	28.50	63	47,364	0.13%
2023/02/21	5	29.22	0	0.00	28.90	5	46,997	0.01%
2023/02/20	18	29.94	24.2	29.73	29.60	-6.2	46,359	-0.01%
2023/02/17	6	29.46	4	29.50	29.30	2	45,261	0.00%
2023/02/16	4	29.71	56	29.40	29.70	-52	44,632	-0.12%
2023/02/14	3	28.57	43	28.85	28.85	-40	42,477	-0.09%
2023/02/13	2	28.25	12	28.21	28.20	-10	42,233	-0.02%
2023/02/10	17.3	28.49	25	28.50	28.45	-7.8	43,516	-0.02%
2023/02/09	40	29.15	41	29.05	29.05	-1	44,094	0.00%
2023/02/08	63	29.12	69	29.10	29.10	-6	44,902	-0.01%
2023/02/07	24.1	29.25	10	29.20	29.20	14.1	44,953	0.03%
2023/02/06	0.1	29.35	0	0.00	29.45	0.1	44,848	0.00%
2023/02/03	30	29.43	70.2	29.37	29.30	-40.2	44,870	-0.09%
2023/02/02	4	29.63	8	29.49	29.35	-4	44,917	-0.01%
2023/02/01	14	29.93	36	29.90	29.95	-22	44,696	-0.05%
2023/01/31	11	29.16	3	29.03	29.00	8	43,648	0.02%
2023/01/30	51	28.57	55	28.87	28.90	-4	43,543	-0.01%
2023/01/17	82	28.41	80	28.40	28.40	2	43,399	0.00%
2023/01/16	82	28.49	81	28.50	28.50	1	43,402	0.00%
2023/01/13	20	28.63	49	28.72	28.65	-29	43,940	-0.07%
2023/01/12	5	28.34	12	28.43	28.35	-7	44,024	-0.02%
2023/01/11	3	28.60	7	28.68	28.35	-4	44,394	-0.01%
2023/01/10	2	28.38	3	28.45	28.30	-1	44,381	0.00%
2023/01/09	0	0.00	8	28.40	28.30	-8	46,172	-0.02%
2023/01/06	0.1	28.05	0	0.00	28.05	0.1	49,267	0.00%
2023/01/05	4	28.08	3	28.50	28.00	1	51,311	0.00%
2023/01/03	3	27.30	0	0.00	28.15	3	52,440	0.01%
2022/12/30	12	28.43	21	28.20	28.15	-9	52,944	-0.02%
2022/12/29	13	27.99	2	27.95	28.15	11	53,529	0.02%
2022/12/28	33	28.41	19	28.37	28.20	14	53,881	0.03%
2022/12/27	25	28.93	23	29.21	28.45	2	54,409	0.00%
2022/12/26	7	28.15	2	28.50	28.15	5	53,802	0.01%
2022/12/23	72	28.20	4	28.11	28.10	68	55,178	0.12%
2022/12/22	9	28.57	65	28.79	28.70	-56	56,577	-0.10%
2022/12/21	0.2	27.65	0	0.00	27.65	0.2	59,244	0.00%
2022/12/20	36	27.68	3	27.35	27.05	33	61,158	0.05%
2022/12/19	18	28.02	3	28.02	27.95	15	61,954	0.02%
2022/12/16	14	28.68	3	28.77	28.60	11	64,207	0.02%
2022/12/15	19	28.71	87	28.51	28.75	-68	67,528	-0.10%
2022/12/14	4	27.85	35	27.99	28.20	-31	67,576	-0.05%
2022/12/13	35	27.95	122	27.96	27.75	-87	69,617	-0.12%	大賣/
2022/12/12	27	28.38	15	28.25	28.05	12	70,120	0.02%
2022/12/09	1	28.50	260	28.46	28.35	-259	70,747	-0.37%	大賣/鉅額交易
2022/12/08	6	28.08	4	27.96	28.05	2	70,674	0.00%
2022/12/07	6	27.90	14	27.98	28.00	-8	70,633	-0.01%
2022/12/06	36.1	28.30	113	28.69	27.80	-76.9	70,668	-0.11%	大賣/
2022/12/05	30	27.77	216	28.49	28.40	-186	70,019	-0.27%	大賣/鉅額交易
2022/12/02	10	27.95	45	27.85	27.60	-35	69,224	-0.05%
2022/12/01	10	27.73	0	0.00	27.80	10	69,356	0.01%
2022/11/30	140	27.66	158	27.71	27.95	-18	69,041	-0.03%	大買/大賣/
2022/11/29	122	26.67	21	27.28	28.30	101	68,147	0.15%	大買/鉅額交易
2022/11/28	62	26.26	4	26.18	26.25	58	67,058	0.09%
2022/11/25	5	26.24	45	26.56	26.05	-40	67,650	-0.06%
2022/11/24	12	26.14	32	26.39	26.15	-20	68,509	-0.03%
2022/11/23	0	0.00	1	26.10	26.05	-1	68,800	0.00%
2022/11/22	0.2	25.70	0	0.00	25.70	0.2	70,333	0.00%
2022/11/21	1	25.65	20	25.95	25.75	-19	73,699	-0.03%
2022/11/18	27	26.39	30	26.57	26.25	-3	73,689	0.00%
2022/11/17	3	26.00	6	26.10	25.95	-3	73,278	0.00%
2022/11/16	10	25.85	0	0.00	25.75	10	73,327	0.01%
2022/11/15	11	26.10	0	0.00	26.05	11	73,378	0.01%
2022/11/14	6	26.01	5	26.05	26.05	1	73,582	0.00%
2022/11/11	56	26.21	56	25.78	25.70	0	73,390	0.00%
2022/11/10	5	25.65	1	25.70	25.50	4	73,202	0.01%
2022/11/09	136	25.69	5	25.65	25.55	131	73,752	0.18%	大買/鉅額交易
2022/11/08	58	25.51	90.2	25.63	25.40	-32.2	73,733	-0.04%
2022/11/07	59	24.60	4	24.51	24.50	55	72,819	0.08%
2022/11/04	43	23.62	51.2	24.11	25.00	-8.2	72,333	-0.01%
2022/11/03	31	23.30	25	23.35	23.35	6	71,899	0.01%
2022/11/02	38	23.83	0	0.00	23.75	38	72,104	0.05%
2022/11/01	31	23.26	50	23.73	23.85	-19	72,271	-0.03%
2022/10/31	35.1	23.69	15	23.40	23.40	20.1	72,665	0.03%
2022/10/28	1	24.00	17	24.21	23.65	-16	73,739	-0.02%
2022/10/27	3	23.20	24	23.88	23.75	-21	73,993	-0.03%
2022/10/26	1	23.15	3	23.00	22.90	-2	74,386	0.00%
2022/10/25	3	23.10	0	0.00	23.10	3	74,883	0.00%
2022/10/24	0.2	23.40	0	0.00	23.40	0.2	75,085	0.00%
2022/10/21	32	23.61	21	23.20	23.15	11	75,819	0.01%
2022/10/20	57	23.26	51	23.46	23.50	6	75,858	0.01%
2022/10/19	54	24.31	42	24.12	24.10	12	75,776	0.02%
2022/10/18	21	24.46	11	24.33	24.30	10	75,727	0.01%
2022/10/17	10	23.34	9	23.66	24.25	1	75,545	0.00%
2022/10/14	39	24.21	301	24.39	24.35	-262	75,165	-0.35%	大賣/鉅額交易
2022/10/13	41	25.29	2.6	25.42	25.15	38.4	73,789	0.05%
2022/10/12	16	28.17	12	27.90	27.90	4	74,013	0.01%
2022/10/11	9.2	28.16	5	28.13	28.10	4.2	74,680	0.01%
2022/10/07	6.2	29.04	22	29.30	29.15	-15.8	75,082	-0.02%
2022/10/06	45	28.02	53	28.40	28.60	-8	75,752	-0.01%
2022/10/05	15	28.22	0	0.00	27.85	15	78,491	0.02%
2022/10/04	8	28.15	0	0.00	27.90	8	79,377	0.01%
2022/10/03	8	28.04	10	28.20	28.00	-2	79,710	0.00%
2022/09/30	48	27.66	36	28.05	28.20	12	80,772	0.01%
2022/09/29	19.1	28.52	97	28.85	28.80	-77.9	81,050	-0.10%
2022/09/28	344	28.85	61	28.07	27.90	283	80,807	0.35%	大買/鉅額交易
2022/09/27	283	30.68	46.2	30.96	31.00	236.8	79,397	0.30%	大買/鉅額交易
2022/09/26	62	31.89	73	32.02	31.85	-11	79,096	-0.01%
2022/09/23	258	33.11	38	32.81	32.75	220	80,227	0.27%	大買/鉅額交易
2022/09/22	210.4	34.08	194	35.71	33.90	16.4	79,488	0.02%	大買/大賣/
2022/09/21	19.2	34.74	18	34.93	35.10	1.2	76,689	0.00%
2022/09/20	14.1	34.67	85	34.94	35.10	-70.9	76,762	-0.09%
2022/09/19	9	33.92	35.1	34.19	33.95	-26.1	76,251	-0.03%
2022/09/16	5.1	34.15	19	34.04	33.95	-13.9	77,260	-0.02%
2022/09/15	2	33.75	10	33.87	33.75	-8	78,936	-0.01%
2022/09/14	30	33.05	24	33.35	33.45	6	82,255	0.01%
2022/09/13	7	33.81	7	33.85	33.85	0	84,598	0.00%
2022/09/12	2	33.85	67	33.86	33.90	-65	86,097	-0.08%
2022/09/08	6	32.71	5	33.00	33.15	1	89,164	0.00%
2022/09/07	23.1	32.25	41	32.27	32.20	-17.9	90,172	-0.02%
2022/09/06	4	32.76	3	33.45	32.70	1	90,728	0.00%
2022/09/05	50	32.75	69	32.96	32.60	-19	92,084	-0.02%
2022/09/02	55	33.22	46.2	33.82	32.80	8.8	93,294	0.01%
2022/09/01	5.2	33.72	55	33.81	33.65	-49.8	94,256	-0.05%
2022/08/31	10	33.49	63	33.97	33.75	-53	94,305	-0.06%
2022/08/30	5	33.12	7	33.06	33.00	-2	94,290	0.00%
2022/08/29	385	32.87	76	32.73	32.60	309	95,204	0.32%	大買/鉅額交易
2022/08/26	92	32.92	228.9	33.74	34.15	-136.9	95,233	-0.14%	大賣/鉅額交易
2022/08/25	5.2	31.85	11	32.10	31.85	-5.8	94,523	-0.01%
2022/08/24	12	31.64	2	31.65	31.55	10	95,461	0.01%
2022/08/23	0	0.00	11	31.80	31.80	-11	100,430	-0.01%
2022/08/22	1.2	31.99	60	31.45	32.00	-58.8	102,627	-0.06%
2022/08/19	57	31.85	20	31.70	31.70	37	103,937	0.04%
2022/08/18	2	31.98	5	32.21	32.30	-3	105,384	0.00%
2022/08/17	9	32.24	4	32.21	32.20	5	107,044	0.00%
2022/08/16	19	31.85	58	32.17	32.10	-39	107,782	-0.04%
2022/08/15	6	31.25	0	0.00	31.60	6	108,796	0.01%
2022/08/12	23.2	31.64	2	31.65	31.75	21.2	109,850	0.02%
2022/08/11	1	32.38	14	32.02	31.95	-13	112,567	-0.01%
2022/08/10	4	31.45	2	31.55	31.65	2	113,440	0.00%
2022/08/09	1	31.80	11	31.92	31.60	-10	114,936	-0.01%
2022/08/08	48	31.12	40	31.77	31.65	8	116,329	0.01%
2022/08/05	1	31.75	34	31.73	31.70	-33	119,333	-0.03%
2022/08/04	36	29.48	38	30.14	30.55	-2	123,675	0.00%
2022/08/03	83.2	30.80	2	31.20	30.75	81.2	124,038	0.07%
2022/08/02	90	31.81	13	31.99	31.55	77	124,855	0.06%
2022/08/01	69.2	33.13	4	33.61	32.95	65.2	125,884	0.05%
2022/07/29	3	33.90	16	33.93	33.90	-13	126,359	-0.01%
2022/07/28	24.1	33.98	34	33.98	33.60	-9.9	127,707	-0.01%
2022/07/27	5	34.15	29	34.21	34.30	-24	128,412	-0.02%
2022/07/26	6	33.76	45	34.13	33.80	-39	130,003	-0.03%
2022/07/25	19	33.79	4	33.88	33.95	15	132,455	0.01%
2022/07/22	23	33.87	9	34.08	34.15	14	133,787	0.01%
2022/07/21	31	33.99	22	34.34	34.25	9	136,095	0.01%
2022/07/20	121.1	34.21	70	34.39	34.00	51.1	138,831	0.04%	大買/
2022/07/19	23	33.53	109	33.85	34.15	-86	139,958	-0.06%	大賣/
2022/07/18	30	33.09	64.1	33.20	33.15	-34.1	140,182	-0.02%
2022/07/15	59	32.37	23	32.39	32.35	36	140,536	0.03%
2022/07/14	174	32.84	154.1	32.68	32.90	19.9	142,385	0.01%	大買/大賣/
2022/07/13	101.2	32.97	116	33.63	33.00	-14.8	143,843	-0.01%	大買/大賣/
2022/07/12	33	31.75	18	31.48	31.65	15	144,495	0.01%
2022/07/11	13	32.48	9	32.77	32.80	4	147,671	0.00%
2022/07/08	171	32.93	143	32.75	32.10	28	154,058	0.02%	大買/大賣/
2022/07/07	32	31.94	15	32.02	32.40	17	161,643	0.01%
2022/07/06	7	31.97	14	31.93	31.60	-7	163,831	0.00%
2022/07/05	23.1	31.94	61	31.88	32.30	-37.9	165,592	-0.02%
2022/07/04	6	31.01	11	31.03	31.05	-5	166,621	0.00%
2022/07/01	25.1	30.59	13.1	30.41	29.75	12	168,453	0.01%
2022/06/30	34.1	31.66	56	31.74	31.65	-21.9	168,841	-0.01%
2022/06/29	16	31.22	23.3	31.00	31.60	-7.3	168,883	0.00%
2022/06/28	142	31.10	126	30.55	31.20	16	169,130	0.01%	大買/大賣/
2022/06/27	22	31.24	20	31.44	31.20	2	169,867	0.00%
2022/06/24	21.1	30.46	6	30.70	30.30	15.1	170,737	0.01%
2022/06/23	48.1	30.95	35.2	30.61	30.35	12.9	169,859	0.01%
2022/06/22	62.2	31.78	69	31.82	31.75	-6.8	169,261	0.00%
2022/06/21	0	0.00	91	30.50	31.55	-91	167,962	-0.05%
2022/06/20	142.3	29.52	161.5	29.79	28.70	-19.2	167,436	-0.01%	大買/大賣/
2022/06/17	96.1	29.69	64	29.84	29.90	32.1	168,281	0.02%
2022/06/16	16	31.95	21	32.70	31.45	-5	167,078	0.00%
2022/06/15	30	32.49	36	32.23	32.10	-6	169,917	0.00%
2022/06/14	82.1	31.97	51	32.26	32.35	31.1	175,565	0.02%
2022/06/13	129	32.63	145.1	32.87	32.65	-16.1	177,186	-0.01%	大買/大賣/
2022/06/10	113.3	33.24	5	33.37	32.85	108.3	178,491	0.06%	大買/鉅額交易
2022/06/09	30	33.58	39	33.86	34.15	-9	178,212	-0.01%
2022/06/08	35.1	33.91	25	33.90	33.85	10.1	179,405	0.01%
2022/06/07	115	34.34	14	34.19	34.10	101	182,089	0.06%	大買/鉅額交易
2022/06/06	61.1	34.90	20	34.93	34.90	41.1	183,639	0.02%
2022/06/02	14	35.07	124	35.24	35.50	-110	186,884	-0.06%	大賣/鉅額交易
2022/06/01	12.6	34.29	24	34.42	34.20	-11.4	188,957	-0.01%
2022/05/31	40	34.16	13	34.32	34.10	27	191,612	0.01%
2022/05/30	9	33.87	40	34.24	34.20	-31	191,231	-0.02%
2022/05/27	104	33.25	87.3	33.10	32.90	16.7	193,703	0.01%	大買/
2022/05/26	21.3	33.19	4	33.49	32.85	17.3	196,971	0.01%
2022/05/25	15	32.60	43.3	32.92	33.55	-28.3	201,732	-0.01%
2022/05/24	6	32.23	3	32.32	31.95	3	209,891	0.00%
2022/05/23	36	31.77	110.2	32.01	32.35	-74.2	216,163	-0.03%	大賣/
2022/05/20	29.8	30.92	78	30.72	30.70	-48.2	221,814	-0.02%
2022/05/19	214.7	30.11	199	30.35	30.75	15.7	226,788	0.01%	大買/大賣/
2022/05/18	103.1	32.31	108	32.35	31.75	-4.9	234,923	0.00%	大買/大賣/
2022/05/17	35	32.01	23	32.08	31.80	12	243,387	0.00%
2022/05/16	180	32.19	173	31.78	32.25	7	247,932	0.00%	大買/大賣/
2022/05/13	28.1	31.42	27	31.45	31.80	1.1	253,732	0.00%
2022/05/12	100.8	33.03	243	33.21	31.15	-142.2	254,671	-0.06%	大賣/鉅額交易
2022/05/11	78.2	34.94	47	34.85	34.55	31.2	254,975	0.01%
2022/05/10	146	35.07	19	35.27	35.70	127	257,234	0.05%	大買/鉅額交易
2022/05/09	45.7	35.74	123.1	35.31	35.00	-77.4	259,304	-0.03%	大賣/
2022/05/06	36.2	35.42	26	35.71	36.20	10.2	260,951	0.00%
2022/05/05	142.1	36.25	154	35.99	35.90	-11.9	261,435	0.00%	大買/大賣/
2022/05/04	179.1	35.89	180.1	36.06	35.70	-1	259,883	0.00%	大買/大賣/
2022/05/03	43.1	35.87	68	35.84	35.50	-24.9	258,777	-0.01%
2022/04/29	30	35.20	83	35.35	35.65	-53	257,165	-0.02%
2022/04/28	45	34.35	48	34.32	33.75	-3	254,926	0.00%
2022/04/27	97	33.88	39.3	34.41	34.60	57.7	253,462	0.02%
2022/04/26	188.3	36.44	128	36.14	35.05	60.3	251,105	0.02%	大買/大賣/
2022/04/25	63.6	35.03	32.9	35.42	36.25	30.7	247,302	0.01%
2022/04/22	40.5	35.55	53	35.98	36.15	-12.5	244,832	-0.01%
2022/04/21	34	35.41	13	35.48	35.65	21	243,174	0.01%
2022/04/20	50.5	35.28	17	35.70	34.80	33.5	242,518	0.01%
2022/04/19	153	35.22	286.5	35.51	35.35	-133.5	240,763	-0.06%	大買/大賣/鉅額交易
2022/04/18	85.1	34.98	111	34.73	34.45	-25.9	238,385	-0.01%	大賣/
2022/04/15	107.5	36.69	27.5	36.45	36.30	80	235,455	0.03%	大買/
2022/04/14	137.1	36.32	376	36.61	37.35	-239	233,728	-0.10%	大買/大賣/鉅額交易
2022/04/13	137	35.82	288	35.88	35.25	-151	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	85	33.25	218	33.87	34.10	-133	218,849	-0.06%	大賣/鉅額交易
2022/04/11	342	33.37	216	33.56	33.65	126	215,853	0.06%	大買/大賣/鉅額交易
2022/04/08	34.1	32.67	78.1	33.40	33.75	-44	214,422	-0.02%
2022/04/07	275	32.98	96	33.32	32.00	179	212,367	0.08%	大買/鉅額交易
2022/04/06	56	32.91	85	33.57	34.20	-29	209,863	-0.01%
2022/04/01	48.1	32.55	79	32.75	33.00	-30.9	207,903	-0.01%
2022/03/31	29	32.53	18	32.75	32.25	11	207,130	0.01%
2022/03/30	210	32.68	117	32.95	32.20	93	207,403	0.04%	大買/大賣/
2022/03/29	28	32.65	148	32.53	32.30	-120	206,220	-0.06%	大賣/鉅額交易
2022/03/28	27	31.10	16	31.01	31.25	11	204,369	0.01%
2022/03/25	64	31.26	36	31.14	31.00	28	204,483	0.01%
2022/03/24	401.1	31.56	195	31.47	31.55	206.1	203,698	0.10%	大買/大賣/鉅額交易
2022/03/23	51	32.85	55	32.75	32.45	-4	202,526	0.00%
2022/03/22	77	32.32	34	32.49	32.20	43	202,413	0.02%
2022/03/21	50	33.37	31	33.47	33.05	19	201,588	0.01%
2022/03/18	50	33.00	80	33.54	33.50	-30	202,480	-0.01%
2022/03/17	55	32.62	193.2	33.14	33.55	-138.2	202,948	-0.07%	大賣/鉅額交易
2022/03/16	68	30.47	103.4	30.63	31.00	-35.4	202,345	-0.02%	大賣/
2022/03/15	86.4	29.94	54	30.25	29.50	32.4	206,672	0.02%
2022/03/14	56	30.04	23	29.62	29.60	33	208,853	0.02%
2022/03/11	53	29.72	37	30.11	30.25	16	211,975	0.01%
2022/03/10	225	30.36	277	29.75	29.80	-52	211,938	-0.02%	大買/大賣/
2022/03/09	24	28.60	6	28.65	28.30	18	210,120	0.01%
2022/03/08	48.1	28.57	41	29.24	27.95	7.1	209,391	0.00%
2022/03/07	284.1	30.30	313	30.51	29.80	-28.9	206,618	-0.01%	大買/大賣/
2022/03/04	104	32.49	101	32.32	32.05	3	205,273	0.00%	大買/大賣/
2022/03/03	141	32.97	75	32.87	32.70	66	206,153	0.03%	大買/
2022/03/02	132	31.41	90	31.40	31.40	42	207,895	0.02%	大買/
2022/03/01	53	32.29	37	32.38	32.10	16	209,268	0.01%
2022/02/25	262	33.50	201	34.06	32.25	61	209,948	0.03%	大買/大賣/
2022/02/24	186	33.67	129.5	33.91	33.00	56.5	206,874	0.03%	大買/大賣/
2022/02/23	137	33.88	191.1	34.12	35.50	-54.1	200,874	-0.03%	大買/大賣/
2022/02/22	206	32.46	55	32.56	32.95	151	197,493	0.08%	大買/鉅額交易
2022/02/21	145	33.48	37.2	33.32	32.40	107.8	194,400	0.06%	大買/鉅額交易
2022/02/18	246.3	34.92	100.2	34.91	35.00	146.1	194,210	0.08%	大買/鉅額交易
2022/02/17	207.1	33.51	380.9	33.68	34.80	-173.8	193,957	-0.09%	大買/大賣/鉅額交易
2022/02/16	180	32.13	109.6	32.15	31.65	70.4	187,954	0.04%	大買/大賣/
2022/02/15	202.2	30.89	273.4	30.95	31.25	-71.2	186,760	-0.04%	大買/大賣/
2022/02/14	141.3	29.39	111	29.58	29.10	30.3	185,349	0.02%	大買/大賣/
2022/02/11	187.1	29.79	302	29.65	30.15	-114.9	187,608	-0.06%	大買/大賣/鉅額交易
2022/02/10	147	28.78	138.1	28.88	28.85	8.9	187,661	0.00%	大買/大賣/
2022/02/09	130.2	28.25	212	28.30	28.40	-81.8	188,780	-0.04%	大買/大賣/
2022/02/08	255	27.08	273	27.14	27.35	-18	186,505	-0.01%	大買/大賣/
2022/02/07	86.2	25.88	85	25.64	26.40	1.2	185,701	0.00%
2022/01/26	4	23.93	30	23.91	24.00	-26	185,914	-0.01%
2022/01/25	7	23.81	8	23.65	23.55	-1	188,781	0.00%
2022/01/24	3	24.05	19.6	24.13	24.35	-16.6	190,016	-0.01%
2022/01/21	21	24.58	4	24.68	24.35	17	189,644	0.01%
2022/01/20	2	24.80	4	25.18	25.30	-2	189,245	0.00%
2022/01/19	5	25.33	24	25.44	25.10	-19	188,848	-0.01%
2022/01/18	28	25.89	25	25.82	25.60	3	188,171	0.00%
2022/01/17	12.3	25.29	4	25.23	25.90	8.3	187,860	0.00%
2022/01/14	7.3	25.32	10	25.35	25.45	-2.7	187,499	0.00%
2022/01/13	12	25.14	59	25.12	25.10	-47	186,821	-0.03%
2022/01/12	30	25.78	8	25.63	25.30	22	185,939	0.01%
2022/01/11	23	26.23	20	26.31	26.15	3	185,300	0.00%
2022/01/10	54	26.45	13	26.57	26.25	41	184,687	0.02%
2022/01/07	107	26.91	55	27.06	27.00	52	183,612	0.03%	大買/
2022/01/06	15	27.28	15	27.41	27.30	0	181,086	0.00%
2022/01/05	7	27.25	91	27.25	27.30	-84	180,570	-0.05%
2022/01/04	8	26.73	10	26.96	27.25	-2	179,822	0.00%
2022/01/03	39	26.99	14	27.34	26.85	25	178,680	0.01%
2021/12/30	81	27.78	32	27.62	27.95	49	177,148	0.03%
2021/12/29	12	27.39	19	27.74	27.25	-7	176,277	0.00%
2021/12/28	13	27.36	23.5	27.34	27.40	-10.5	175,596	-0.01%
2021/12/27	18.5	26.81	28	26.93	27.40	-9.5	176,831	-0.01%
2021/12/24	57	27.01	33	27.40	26.80	24	176,270	0.01%
2021/12/23	13	26.63	10	26.86	26.60	3	174,968	0.00%
2021/12/22	24	26.71	5	26.88	26.60	19	174,588	0.01%
2021/12/21	63	26.81	51	26.75	26.75	12	174,222	0.01%
2021/12/20	47	26.64	61	26.68	27.25	-14	173,434	-0.01%
2021/12/17	29	26.63	17	26.85	26.40	12	172,341	0.01%
2021/12/16	68	27.13	30	26.93	26.80	38	171,136	0.02%
2021/12/15	28	26.86	29.3	26.90	27.25	-1.3	169,131	0.00%
2021/12/14	104	26.77	47	26.51	26.20	57	167,078	0.03%	大買/
2021/12/13	111.2	28.39	44	28.66	27.60	67.2	163,366	0.04%	大買/
2021/12/10	95.1	29.88	84	30.01	29.30	11.1	158,566	0.01%
2021/12/09	142	29.45	192	29.74	30.10	-50	152,589	-0.03%	大買/大賣/
2021/12/08	98	28.00	185	28.29	28.65	-87	144,806	-0.06%	大賣/
2021/12/07	83	27.11	131	27.33	27.90	-48	139,757	-0.03%	大賣/
2021/12/06	23	25.97	68	26.01	26.20	-45	135,361	-0.03%
2021/12/03	47	25.58	76	25.82	25.15	-29	133,389	-0.02%
2021/12/02	45	25.00	47	25.11	25.00	-2	131,359	0.00%
2021/12/01	65	25.08	52.2	25.14	25.85	12.8	129,445	0.01%
2021/11/30	77	25.20	133	25.22	25.20	-56	127,572	-0.04%	大賣/
2021/11/29	222.5	23.81	205.3	24.01	23.75	17.2	124,348	0.01%	大買/大賣/
2021/11/26	228.3	26.39	100	26.36	25.85	128.3	119,821	0.11%	大買/鉅額交易
2021/11/25	253	28.66	242.4	28.86	28.70	10.6	113,469	0.01%	大買/大賣/
2021/11/24	201	27.73	324	27.23	28.35	-123	107,192	-0.11%	大買/大賣/鉅額交易
2021/11/23	37.2	26.35	26	26.34	25.80	11.2	101,841	0.01%
2021/11/22	166.3	26.83	67.1	26.77	26.40	99.3	98,347	0.10%	大買/
2021/11/19	130	27.58	33	27.80	27.20	97	94,565	0.10%	大買/
2021/11/18	158	28.26	47	28.54	28.30	111	91,015	0.12%	大買/鉅額交易
2021/11/17	72.2	28.53	160.1	28.60	29.25	-87.9	87,888	-0.10%	大賣/
2021/11/16	213	28.15	288.1	28.47	28.00	-75.1	81,996	-0.09%	大買/大賣/
2021/11/15	124	26.07	253	26.41	26.75	-129	71,339	-0.18%	大買/大賣/鉅額交易
2021/11/12	168	26.20	85	26.26	26.40	83	68,470	0.12%	大買/
2021/11/11	187.1	26.75	308	26.91	27.10	-120.9	63,481	-0.19%	大買/大賣/鉅額交易
2021/11/10	242	25.26	253.6	25.34	25.75	-11.6	57,761	-0.02%	大買/大賣/
2021/11/09	173	24.36	204	24.32	24.95	-31	52,564	-0.06%	大買/大賣/
2021/11/08	170	22.56	119	23.03	23.50	51	47,885	0.11%	大買/大賣/
2021/11/05	2	21.28	11	21.37	21.60	-9	43,970	-0.02%
2021/11/04	96	21.46	57	21.67	21.00	39	45,051	0.09%
2021/11/03	21	20.50	41	20.75	20.70	-20	43,869	-0.05%
2021/11/02	12	20.68	89	20.71	20.50	-77	42,033	-0.18%
2021/11/01	31	19.74	32	19.77	19.65	-1	39,051	0.00%
2021/10/29	0	0.00	3	18.90	18.85	-3	37,220	-0.01%
2021/10/28	0	0.00	2	18.35	18.60	-2	36,898	-0.01%
2021/10/27	2	18.20	0	0.00	18.15	2	36,640	0.01%
2021/10/26	10	18.35	11	18.30	18.30	-1	36,933	0.00%
2021/10/25	0	0.00	1	18.35	18.35	-1	37,273	0.00%
2021/10/22	0	0.00	2	18.25	18.20	-2	37,815	-0.01%
2021/10/21	1	18.40	4.3	18.58	18.40	-3.3	38,612	-0.01%
2021/10/20	0	0.00	1	18.65	18.65	-1	39,060	0.00%
2021/10/19	0	0.00	4	18.84	18.90	-4	39,864	-0.01%
2021/10/18	1	18.50	0	0.00	18.55	1	39,850	0.00%
2021/10/15	0	0.00	2	18.48	18.50	-2	40,834	0.00%
2021/10/14	1	18.45	0	0.00	18.20	1	41,232	0.00%
2021/10/13	1	18.75	2	18.65	18.70	-1	41,310	0.00%
2021/10/12	1	18.25	9	18.22	18.30	-8	41,430	-0.02%
2021/10/07	19	18.30	0	0.00	18.25	19	43,612	0.04%
2021/10/06	5	18.54	10	18.25	18.20	-5	45,350	-0.01%
2021/10/05	19	18.38	0	0.00	18.70	19	46,385	0.04%
2021/10/04	14	19.11	55	18.96	18.50	-41	46,682	-0.09%
2021/10/01	4	18.88	12	18.68	18.50	-8	45,616	-0.02%
2021/09/30	1	18.90	20	18.98	18.90	-19	46,679	-0.04%
2021/09/29	1	18.60	10	18.60	18.60	-9	47,131	-0.02%
2021/09/28	3	18.47	2	18.45	18.60	1	47,740	0.00%
2021/09/27	6	18.32	18	18.36	18.35	-12	48,343	-0.02%
2021/09/23	1	17.55	11	17.42	17.65	-10	50,895	-0.02%
2021/09/22	22	17.18	4	17.20	17.15	18	52,750	0.03%
2021/09/16	1	17.35	0	0.00	17.35	1	57,256	0.00%
2021/09/15	2	17.35	1	17.40	17.35	1	59,561	0.00%
2021/09/14	16	17.69	0	0.00	17.50	16	62,382	0.03%
2021/09/13	0	0.00	5	17.75	17.70	-5	73,236	-0.01%
2021/09/10	21	17.60	24	17.72	17.80	-3	80,826	0.00%
2021/09/09	0	0.00	1	17.30	17.30	-1	82,756	0.00%
2021/09/08	0	0.00	3	18.10	17.80	-3	83,818	0.00%
2021/09/06	3	17.70	9	17.77	17.70	-6	87,128	-0.01%
2021/09/03	1	18.45	1	18.25	18.20	0	89,262	0.00%
2021/09/02	10	18.50	0	0.00	18.45	10	91,633	0.01%
2021/09/01	3	18.88	1	18.85	18.85	2	94,140	0.00%
2021/08/31	1	19.15	10	19.25	19.20	-9	98,050	-0.01%
2021/08/30	5	19.10	15	19.05	19.00	-10	102,615	-0.01%
2021/08/27	2	19.05	2	18.98	19.05	0	113,704	0.00%
2021/08/26	0	0.00	5	18.80	18.90	-5	114,921	0.00%
2021/08/25	0	0.00	12	18.89	18.95	-12	116,884	-0.01%
2021/08/24	9	18.82	2	18.65	18.65	7	117,844	0.01%
2021/08/23	23	18.73	42	19.05	19.10	-19	118,241	-0.02%
2021/08/20	4	18.18	2	18.10	18.05	2	120,353	0.00%
2021/08/19	7	18.43	20	18.64	18.35	-13	123,086	-0.01%
2021/08/18	15	18.07	4	17.99	18.50	11	122,758	0.01%
2021/08/17	12	18.20	0	0.00	18.35	12	122,033	0.01%
2021/08/16	176	18.26	168	18.50	18.20	8	122,294	0.01%	大買/大賣/
2021/08/13	15	19.19	29	19.27	18.80	-14	122,098	-0.01%
2021/08/12	21	18.86	2	19.00	18.75	19	121,341	0.02%
2021/08/11	23	18.79	12	18.49	18.45	11	121,801	0.01%
2021/08/10	214	19.22	162	19.53	19.40	52	121,967	0.04%	大買/大賣/
2021/08/09	13	19.57	76	19.78	20.00	-63	120,625	-0.05%
2021/08/06	0	0.00	1	18.25	18.20	-1	120,024	0.00%
2021/08/05	14	18.30	25	18.51	18.15	-11	122,038	-0.01%
2021/08/04	6	18.20	1	18.20	18.20	5	123,277	0.00%
2021/08/03	20	18.15	0	0.00	18.15	20	125,381	0.02%
2021/08/02	2	18.28	4	18.30	18.50	-2	126,728	0.00%
2021/07/30	32	18.65	21	18.54	18.25	11	128,275	0.01%
2021/07/29	0	0.00	1	18.70	18.95	-1	129,505	0.00%
2021/07/28	14	18.50	10	18.63	18.50	4	130,901	0.00%
2021/07/27	62	19.08	30	19.50	18.90	32	133,244	0.02%
2021/07/26	23	19.03	0	0.00	18.80	23	133,790	0.02%
2021/07/23	18	18.84	17	18.96	19.10	1	134,889	0.00%
2021/07/22	5	18.02	61	18.04	18.00	-56	137,925	-0.04%
2021/07/21	4	18.26	5.1	18.28	18.10	-1.1	139,472	0.00%
2021/07/20	23	18.73	15	18.60	18.65	8	140,025	0.01%
2021/07/19	2	19.05	2	19.35	19.20	0	142,805	0.00%
2021/07/16	6	19.17	3	19.30	19.10	3	149,363	0.00%
2021/07/15	14	19.31	15.4	19.03	19.55	-1.4	152,466	0.00%
2021/07/14	15.1	18.41	336	18.03	18.50	-320.9	152,523	-0.21%	大賣/鉅額交易
2021/07/13	46.3	19.08	298.5	19.32	18.70	-252.1	153,671	-0.16%	大賣/鉅額交易
2021/07/12	67.5	19.68	10	19.72	19.70	57.5	152,816	0.04%
2021/07/09	29	20.21	2	20.13	20.10	27	152,497	0.02%
2021/07/08	45	20.52	42	20.71	20.55	3	155,389	0.00%
2021/07/07	49	20.92	37	21.04	20.75	12	159,656	0.01%
2021/07/06	68	20.71	23	20.85	20.75	45	159,274	0.03%
2021/07/05	28.1	20.27	112	20.37	20.60	-84	159,608	-0.05%	大賣/
2021/07/02	281	20.24	147	20.57	20.15	134	159,522	0.08%	大買/大賣/鉅額交易
2021/07/01	165	20.49	74	21.06	20.35	91	158,807	0.06%	大買/
2021/06/30	134	20.31	112	20.23	20.15	22	157,185	0.01%	大買/大賣/
2021/06/29	105.3	20.28	30	20.18	20.05	75.3	156,660	0.05%	大買/
2021/06/28	115	20.95	77	20.97	20.85	38	155,261	0.02%	大買/
2021/06/25	82	21.12	215	21.15	21.55	-133	154,111	-0.09%	大賣/鉅額交易
2021/06/24	78	21.05	106	21.27	20.95	-28	152,547	-0.02%	大賣/
2021/06/23	193.3	21.02	59	21.02	20.95	134.3	150,628	0.09%	大買/鉅額交易
2021/06/22	281.4	22.91	232	22.39	21.15	49.4	148,126	0.03%	大買/大賣/
2021/06/21	159	21.74	209	21.64	22.10	-50	137,962	-0.04%	大買/大賣/
2021/06/18	74	20.31	11	20.31	20.10	63	131,151	0.05%
2021/06/17	304.5	20.27	100	19.76	20.30	204.5	131,122	0.16%	大買/鉅額交易
2021/06/16	128	20.10	107	20.16	19.65	21	130,451	0.02%	大買/大賣/
2021/06/15	73.1	20.10	62	20.57	20.10	11.1	129,022	0.01%
2021/06/11	126.4	20.42	36	20.40	20.20	90.4	128,197	0.07%	大買/
2021/06/10	15.3	20.31	81	20.70	20.70	-65.8	127,350	-0.05%
2021/06/09	73	20.84	92	20.91	20.35	-19	125,152	-0.02%
2021/06/08	118	21.29	63	21.31	21.45	55	123,106	0.04%	大買/
2021/06/07	66.5	21.04	81	20.76	20.35	-14.5	119,378	-0.01%
2021/06/04	266	21.69	145.1	21.74	21.50	120.9	114,946	0.11%	大買/大賣/鉅額交易
2021/06/03	0	0.00	51	20.05	20.05	-51	105,016	-0.05%
2021/06/02	55	18.06	44	18.06	18.25	11	104,032	0.01%
2021/06/01	2	17.25	7	17.84	18.00	-5	102,455	0.00%
2021/05/31	16	17.40	5	17.20	17.00	11	101,943	0.01%
2021/05/28	53	17.65	50	17.57	17.40	3	102,212	0.00%
2021/05/27	3	17.03	19.5	16.93	17.15	-16.5	101,426	-0.02%
2021/05/26	6	15.36	16	15.57	15.60	-10	103,132	-0.01%
2021/05/25	0.1	15.20	1	15.25	15.20	-0.9	106,981	0.00%
2021/05/24	0.6	15.25	10	15.25	15.25	-9.4	108,044	-0.01%
2021/05/21	8	15.03	1	15.00	15.20	7	110,583	0.01%
2021/05/20	24	14.85	4	14.83	14.85	20	111,913	0.02%
2021/05/19	1	14.95	1.4	15.10	15.30	-0.4	111,530	0.00%
2021/05/18	4.2	14.16	26	14.20	14.45	-21.8	110,577	-0.02%
2021/05/17	31	13.80	131	13.33	13.15	-100	109,777	-0.09%	大賣/
2021/05/14	2.6	14.77	0	0.00	14.60	2.6	108,975	0.00%
2021/05/13	12	14.53	59	14.46	14.70	-47	107,947	-0.04%
2021/05/12	28.1	15.28	0	0.00	15.25	28.1	105,731	0.03%
2021/05/11	46.5	17.36	18	16.72	16.90	28.5	104,281	0.03%
2021/05/10	6.2	17.29	19.5	17.28	17.50	-13.3	102,378	-0.01%
2021/05/07	11.4	16.12	6	16.14	16.65	5.4	101,205	0.01%
2021/05/06	48	16.67	52	16.37	16.45	-4	100,146	0.00%
2021/05/05	28	17.13	20.2	17.05	16.80	7.8	99,234	0.01%
2021/05/04	106	17.69	23	17.82	17.15	83	97,487	0.09%	大買/
2021/05/03	42	18.46	119.1	18.37	17.95	-77.1	94,528	-0.08%	大賣/
2021/04/29	39	19.03	10.1	19.14	18.90	28.9	93,081	0.03%
2021/04/28	64.2	19.71	18	19.66	19.45	46.2	91,449	0.05%
2021/04/27	10.1	19.41	27	19.38	19.30	-16.9	87,792	-0.02%
2021/04/26	16	18.77	131	18.82	18.90	-115	85,824	-0.13%	大賣/鉅額交易
2021/04/23	98	19.22	68	19.02	18.70	30	84,547	0.04%
2021/04/22	152	20.09	133	20.09	19.30	19	81,802	0.02%	大買/大賣/
2021/04/21	57	18.68	94.3	18.72	19.05	-37.3	74,928	-0.05%
2021/04/20	11	17.75	28	17.64	17.80	-17	71,346	-0.02%
2021/04/19	116	17.97	14	17.86	18.05	102	70,459	0.14%	大買/鉅額交易
2021/04/16	10	17.08	15	17.09	17.15	-5	67,941	-0.01%
2021/04/15	210	17.06	2	17.13	17.05	208	66,944	0.31%	大買/鉅額交易
2021/04/14	138	17.14	25	17.39	17.00	113	66,245	0.17%	大買/鉅額交易
2021/04/13	74	17.07	74	17.03	17.45	0	62,734	0.00%
2021/04/12	2	15.80	10	16.10	16.20	-8	57,680	-0.01%
2021/04/09	34	15.92	8	16.14	15.80	26	57,093	0.05%
2021/04/08	14	15.88	29	15.83	15.95	-15	56,070	-0.03%
2021/04/07	3	15.70	4.3	15.62	15.65	-1.3	55,658	0.00%
2021/04/06	9	15.67	0	0.00	15.60	9	56,202	0.02%
2021/04/01	8	15.76	12	15.73	15.75	-4	56,549	-0.01%
2021/03/31	3	15.57	2	15.63	15.70	1	56,273	0.00%
2021/03/30	15	15.69	43	15.49	15.50	-28	56,115	-0.05%
2021/03/29	16	16.10	9	16.08	15.90	7	56,481	0.01%
2021/03/26	6	15.45	19	15.63	15.80	-13	57,154	-0.02%
2021/03/25	6.1	15.30	9	15.34	15.35	-2.9	58,113	0.00%
2021/03/24	8	15.30	3	15.45	15.30	5	58,920	0.01%
2021/03/23	9	15.78	5	15.85	15.60	4	58,569	0.01%
2021/03/22	35	16.19	28	16.35	16.20	7	58,611	0.01%
2021/03/19	30	15.75	11	15.95	16.00	19	59,825	0.03%
2021/03/18	15	15.69	4	15.65	15.70	11	59,692	0.02%
2021/03/17	7	15.86	25	15.90	15.80	-18	59,603	-0.03%
2021/03/16	22	16.02	16	16.01	15.80	6	59,039	0.01%
2021/03/15	9	15.53	8	15.45	15.45	1	57,676	0.00%
2021/03/12	0	0.00	4.1	15.54	15.45	-4.1	57,626	-0.01%
2021/03/11	2	15.10	14.2	15.20	15.30	-12.2	57,376	-0.02%
2021/03/10	9	15.15	9	14.95	14.95	0	57,385	0.00%
2021/03/09	6	14.80	12	15.10	15.35	-6	57,915	-0.01%
2021/03/08	16	14.71	14	14.67	14.65	2	57,848	0.00%
2021/03/05	3	14.77	0	0.00	14.80	3	57,840	0.01%
2021/03/04	3	15.10	0	0.00	15.10	3	61,618	0.00%
2021/03/03	26.3	14.95	35	14.98	15.20	-8.7	61,623	-0.01%
2021/03/02	42	15.96	16	15.87	15.15	26	61,033	0.04%
2021/02/26	32	15.95	33	16.03	15.80	-1	60,306	0.00%
2021/02/25	53	15.87	76	15.70	15.85	-23	55,988	-0.04%
2021/02/24	13	14.55	13	14.61	14.55	0	52,065	0.00%
2021/02/23	28	15.02	15	15.04	14.80	13	50,809	0.03%
2021/02/22	3	14.28	20	14.09	14.35	-17	48,231	-0.04%
2021/02/19	3	13.38	3	13.30	13.40	0	47,586	0.00%
2021/02/18	1	13.30	2	13.30	13.30	-1	47,991	0.00%
2021/02/17	0	0.00	3	13.20	13.15	-3	47,859	-0.01%
2021/02/05	2	13.00	3	13.00	12.95	-1	47,450	0.00%
2021/02/04	3	12.75	1	12.75	12.75	2	47,339	0.00%
2021/02/03	1	12.65	1	12.70	12.60	0	49,575	0.00%
2021/02/02	1	12.70	1	12.70	12.65	0	50,313	0.00%
2021/02/01	2	12.55	0	0.00	12.80	2	50,233	0.00%
2021/01/29	0	0.00	11	12.65	12.55	-11	49,937	-0.02%
2021/01/28	1	13.05	1	12.85	12.90	0	49,578	0.00%
2021/01/27	1	12.55	0	0.00	12.50	1	48,920	0.00%
2021/01/22	1	12.05	8	12.10	12.20	-7	48,029	-0.01%
2021/01/21	1	12.15	0	0.00	12.05	1	48,001	0.00%
2021/01/20	0	0.00	2	12.00	12.10	-2	48,045	0.00%
2021/01/19	4	12.38	0	0.00	12.40	4	47,726	0.01%
2021/01/15	1	12.35	0	0.00	12.20	1	47,671	0.00%
2021/01/14	1	12.60	10	12.52	12.60	-9	47,222	-0.02%
2021/01/13	1	12.60	0	0.00	12.60	1	47,039	0.00%
2021/01/12	5	12.55	0	0.00	12.55	5	46,947	0.01%
2021/01/11	5	12.80	6	12.76	12.75	-1	46,637	0.00%
2021/01/07	10	12.75	8	12.81	12.70	2	46,276	0.00%
2021/01/06	10	13.03	0.6	12.95	12.95	9.4	46,001	0.02%
2021/01/05	0	0.00	2	13.00	12.95	-2	45,806	0.00%
2021/01/04	1	12.85	5	12.93	13.05	-4	45,562	-0.01%
2020/12/31	41	13.28	4	13.25	13.15	37	44,825	0.08%
2020/12/30	3	13.28	1	13.35	13.40	2	44,502	0.00%
2020/12/29	16	13.46	1	13.35	13.65	15	44,069	0.03%
2020/12/28	11	13.49	2	13.40	13.25	9	43,333	0.02%
2020/12/25	1	13.10	0	0.00	13.10	1	42,666	0.00%
2020/12/24	3	13.10	1	13.25	13.15	2	42,330	0.00%
2020/12/23	4	12.91	13	12.46	13.05	-9	41,916	-0.02%
2020/12/22	29	13.44	20	13.50	13.15	9	40,480	0.02%
2020/12/21	8	14.18	43	14.17	14.10	-35	38,980	-0.09%
2020/12/18	11	13.91	2	13.70	13.90	9	37,616	0.02%
2020/12/17	2	13.83	0	0.00	13.85	2	36,486	0.01%
2020/12/16	5	14.00	0.1	13.95	13.85	4.9	36,077	0.01%
2020/12/15	57	14.17	39	13.91	13.70	18	35,193	0.05%
2020/12/14	20	13.32	8	13.41	13.40	12	31,911	0.04%
2020/12/11	3	13.25	0	0.00	13.15	3	31,245	0.01%
2020/12/10	1	13.30	11	13.40	13.45	-10	30,798	-0.03%
2020/12/09	2	13.40	15	13.45	13.40	-13	30,630	-0.04%
2020/12/08	1	13.50	12	13.46	13.30	-11	30,470	-0.04%
2020/12/07	16	13.25	11	13.30	13.25	5	30,268	0.02%
2020/12/04	1	13.35	10	13.35	13.30	-9	29,885	-0.03%
2020/12/03	9	13.58	8	13.56	13.50	1	29,943	0.00%
2020/12/01	10	13.00	15	12.92	12.95	-5	28,418	-0.02%
2020/11/27	6	12.91	14	13.04	12.90	-8	23,704	-0.03%
2020/11/26	10	13.25	0	0.00	13.25	10	22,868	0.04%
2020/11/25	38	13.44	3	13.35	13.25	35	22,762	0.15%
2020/11/24	2	12.80	0	0.00	12.70	2	21,069	0.01%
2020/11/23	15	12.65	0	0.00	12.60	15	20,561	0.07%
2020/11/20	10	12.55	0	0.00	12.60	10	20,404	0.05%
2020/11/19	0	0.00	7	12.61	12.60	-7	20,610	-0.03%
2020/11/18	2	12.40	51	12.37	12.40	-49	20,009	-0.24%
2020/11/17	7	12.11	0	0.00	12.10	7	18,892	0.04%
2020/11/16	0	0.00	1	11.80	11.75	-1	18,370	-0.01%
2020/11/13	0	0.00	1	11.80	11.85	-1	18,236	-0.01%
2020/11/12	5	11.95	17	11.97	11.90	-12	18,149	-0.07%
2020/11/11	23	11.80	6	11.95	12.10	17	17,963	0.09%
2020/11/10	0	0.00	2	12.15	12.15	-2	15,759	-0.01%
2020/11/06	0	0.00	10	11.10	11.00	-10	14,981	-0.07%
2020/11/04	0	0.00	1	11.05	11.10	-1	15,357	-0.01%
2020/10/30	1	10.90	0	0.00	10.80	1	15,709	0.01%
2020/10/27	0	0.00	0.2	11.10	11.05	-0.2	15,691	0.00%
2020/10/26	1	10.95	10	11.15	11.15	-9	15,637	-0.06%
2020/10/13	1	10.65	0	0.00	10.65	1	15,464	0.01%
2020/10/12	15	10.70	3	10.80	10.75	12	15,549	0.08%
2020/10/08	5	10.70	0	0.00	10.75	5	15,586	0.03%
2020/10/05	4	10.65	0	0.00	10.75	4	15,813	0.03%
2020/09/30	3	10.70	0	0.00	10.65	3	15,840	0.02%
2020/09/29	20	10.90	1	10.85	10.75	19	16,143	0.12%
2020/09/28	3	10.90	0	0.00	10.95	3	16,559	0.02%
2020/09/25	8	10.68	0	0.00	10.75	8	16,601	0.05%
2020/09/24	15	10.73	0	0.00	10.65	15	16,575	0.09%
2020/09/23	0	0.00	5	10.90	10.90	-5	16,374	-0.03%
2020/09/22	8	11.02	0	0.00	10.95	8	16,360	0.05%
2020/09/21	15	11.20	0	0.00	11.20	15	16,260	0.09%
2020/09/15	0	0.00	3	11.40	11.40	-3	16,484	-0.02%
2020/09/11	2	11.40	2	11.40	11.45	0	16,497	0.00%
2020/09/10	3	11.60	5	11.50	11.55	-2	16,514	-0.01%
2020/09/09	1	11.65	0	0.00	11.80	1	16,476	0.01%
2020/09/08	0	0.00	2	12.00	11.85	-2	16,573	-0.01%
2020/09/07	0	0.00	2	11.75	11.65	-2	16,268	-0.01%
2020/09/03	0	0.00	20	11.45	11.40	-20	16,125	-0.12%
2020/09/02	2	11.40	0	0.00	11.45	2	16,105	0.01%
2020/08/28	0	0.00	2	11.40	11.45	-2	17,340	-0.01%
2020/08/25	0	0.00	11	11.45	11.40	-11	17,306	-0.06%
2020/08/21	2.2	11.20	0	0.00	11.15	2.2	17,617	0.01%
2020/08/20	14	11.01	60	11.15	10.85	-46	18,014	-0.26%
2020/08/18	0	0.00	1	11.30	11.30	-1	17,915	-0.01%
2020/08/17	0	0.00	16	11.39	11.45	-16	17,922	-0.09%
2020/08/14	0	0.00	16	11.21	11.20	-16	17,749	-0.09%
2020/08/13	0	0.00	12	11.19	11.10	-12	18,026	-0.07%
2020/08/12	8	11.04	0	0.00	11.10	8	18,293	0.04%
2020/08/11	60	11.10	10	10.95	10.95	50	18,343	0.27%
2020/08/06	10	10.75	1	10.60	10.60	9	17,949	0.05%
2020/08/04	2	10.45	1	10.45	10.45	1	18,283	0.01%
2020/07/30	0	0.00	2	10.65	10.65	-2	18,546	-0.01%
2020/07/29	4	10.45	1	10.70	10.60	3	18,803	0.02%
2020/07/28	3	10.40	0	0.00	10.30	3	19,144	0.02%
2020/07/27	13	10.72	0	0.00	10.70	13	19,766	0.07%
2020/07/24	0	0.00	1	11.05	11.00	-1	20,897	0.00%
2020/07/23	0.6	11.10	0	0.00	11.10	0.6	21,578	0.00%
2020/07/22	0	0.00	30	11.15	11.15	-30	21,726	-0.14%
2020/07/15	15	11.10	0	0.00	11.10	15	22,392	0.07%
2020/07/14	1	11.15	0	0.00	11.10	1	22,691	0.00%
2020/07/13	0	0.00	7	11.25	11.20	-7	22,870	-0.03%
2020/07/08	3	11.53	2	11.50	11.55	1	23,283	0.00%
2020/07/07	1	11.65	2	11.50	11.70	-1	23,275	0.00%
2020/07/06	0	0.00	80	11.30	11.30	-80	23,849	-0.34%
2020/07/02	2	11.25	0	0.00	11.25	2	24,335	0.01%
2020/07/01	2	11.23	0	0.00	11.30	2	24,565	0.01%
2020/06/30	0	0.00	0.1	11.25	11.20	-0.1	24,631	0.00%
2020/06/29	41	11.15	0	11.20	11.15	41	24,826	0.17%
2020/06/24	1	11.35	0	0.00	11.40	1	24,994	0.00%
2020/06/23	30	11.23	0	0.00	11.25	30	25,309	0.12%
2020/06/19	0	0.00	1	11.35	11.30	-1	26,292	0.00%
2020/06/18	1	11.40	0	0.00	11.35	1	26,768	0.00%
2020/06/16	1	11.45	1	11.40	11.55	0	27,465	0.00%
2020/06/15	2	11.33	6	11.30	11.25	-4	27,906	-0.01%
2020/06/12	11	11.40	0	0.00	11.50	11	28,417	0.04%
2020/06/11	11	11.93	0	0.00	11.80	11	28,616	0.04%
2020/06/10	2	12.10	5	12.20	12.20	-3	28,418	-0.01%
2020/06/09	10	12.23	3	12.15	12.20	7	28,646	0.02%
2020/06/08	11	12.24	2	12.40	12.30	9	28,746	0.03%
2020/06/05	52	11.90	15	12.08	12.10	37	28,330	0.13%
2020/06/04	0	0.00	17	11.44	11.40	-17	27,321	-0.06%
2020/06/03	0	0.00	8	11.31	11.25	-8	27,186	-0.03%
2020/06/02	21	11.15	0	0.00	11.15	21	27,131	0.08%
2020/06/01	3	11.10	0	0.00	11.10	3	27,092	0.01%
2020/05/29	8	11.07	0	0.00	11.00	8	27,095	0.03%
2020/05/28	2	11.25	3	11.30	11.25	-1	26,715	0.00%
2020/05/27	13	11.41	17	11.40	11.40	-4	26,748	-0.01%
2020/05/25	2	11.00	0	0.00	11.15	2	26,456	0.01%
2020/05/22	2	11.05	0	0.00	11.00	2	26,397	0.01%
2020/05/21	1	11.20	0	0.00	11.25	1	26,403	0.00%
2020/05/20	2	11.20	5	11.25	11.05	-3	26,256	-0.01%
2020/05/19	0	0.00	40	11.25	11.10	-40	25,860	-0.15%
2020/05/18	10	10.80	0	0.00	10.85	10	25,569	0.04%
2020/05/15	11	10.99	0	0.00	10.80	11	25,474	0.04%
2020/05/14	2	11.03	0	0.00	11.00	2	25,376	0.01%
2020/05/13	0	0.00	5	11.20	11.20	-5	25,343	-0.02%
2020/05/12	11	11.08	0	11.10	11.10	11	25,488	0.04%
2020/05/11	8	11.30	13	11.31	11.30	-5	25,419	-0.02%
2020/05/08	12	11.03	0	0.00	10.95	12	25,115	0.05%
2020/05/06	3	10.87	10	10.88	10.80	-7	25,002	-0.03%
2020/05/05	0	0.00	7	11.07	11.05	-7	24,974	-0.03%
2020/05/04	50	10.93	10	11.15	11.15	40	24,832	0.16%
2020/04/30	58.8	11.57	27	11.55	11.50	31.8	24,594	0.13%
2020/04/29	19	11.34	113	11.25	11.30	-94	24,074	-0.39%	大賣/
2020/04/28	20	10.45	98	10.58	10.55	-78	22,937	-0.34%
2020/04/27	0	0.00	5	10.15	10.15	-5	22,923	-0.02%
2020/04/24	11	9.93	0	0.00	9.90	11	22,700	0.05%
2020/04/23	5	9.99	140	9.99	10.00	-135	22,560	-0.60%	大賣/鉅額交易
2020/04/22	14	9.83	0	0.00	10.00	14	22,471	0.06%
2020/04/21	72	10.10	5	10.25	10.00	67	22,493	0.30%
2020/04/20	124	10.22	0	0.00	10.20	124	22,493	0.55%	大買/鉅額交易
2020/04/17	10	10.45	0	0.00	10.30	10	22,437	0.04%
2020/04/16	61	10.45	88	10.40	10.40	-27	22,086	-0.12%
2020/04/15	75	10.63	7	10.55	10.65	68	21,916	0.31%
2020/04/14	24	10.25	0	0.00	10.25	24	21,494	0.11%
2020/04/13	2	10.20	150	10.15	10.15	-148	21,246	-0.70%	大賣/鉅額交易
2020/04/10	15.2	9.99	13	10.20	10.25	2.2	21,104	0.01%
2020/04/09	114	10.06	41	10.27	10.35	73	20,725	0.35%	大買/
2020/04/08	27	9.34	61	9.46	9.52	-34	19,722	-0.17%
2020/04/07	0	0.00	10	9.20	9.07	-10	19,246	-0.05%
2020/04/06	48	8.85	2	8.90	9.02	46	19,005	0.24%
2020/04/01	14	8.93	5	8.98	9.04	9	18,715	0.05%
2020/03/31	1	8.92	0	0.00	8.89	1	18,567	0.01%
2020/03/30	22	8.96	6	8.78	9.00	16	18,261	0.09%
2020/03/27	11	9.20	10	9.24	9.10	1	17,921	0.01%
2020/03/26	12	9.03	12	9.34	9.11	0	17,529	0.00%
2020/03/25	53	9.04	21	9.33	9.26	32	17,413	0.18%
2020/03/24	21	8.67	18	8.76	8.63	3	16,655	0.02%
2020/03/23	0	0.00	9	7.87	8.10	-9	16,114	-0.06%
2020/03/20	9	7.99	10	8.02	7.91	-1	15,830	-0.01%
2020/03/19	123	7.76	31.1	8.00	7.70	91.9	15,104	0.61%	大買/
2020/03/18	9.3	8.71	49	8.60	8.55	-39.8	14,442	-0.28%
2020/03/17	10	9.63	38	9.66	9.45	-28	13,649	-0.21%
2020/03/16	4	10.34	5	10.39	10.05	-1	13,257	-0.01%
2020/03/13	27	10.44	5	10.40	10.75	22	12,898	0.17%
2020/03/12	5	11.40	4.1	11.34	11.30	0.9	12,383	0.01%
2020/03/11	5	11.83	46	11.91	11.70	-41	11,970	-0.34%
2020/03/10	1	11.40	8	11.67	11.70	-7	11,748	-0.06%
2020/03/09	18	11.55	6	11.55	11.50	12	11,531	0.10%
2020/03/06	46	11.75	0	0.00	11.75	46	11,267	0.41%
2020/03/05	1	12.00	49	12.05	12.05	-48	11,012	-0.44%
2020/03/03	72	11.70	49	11.59	11.60	23	10,595	0.22%
2020/03/02	68	11.71	4	11.71	11.60	64	10,441	0.61%
2020/02/27	6	11.87	0	0.00	12.05	6	10,389	0.06%
2020/02/26	3	12.07	0	0.00	12.10	3	10,067	0.03%
2020/02/24	6	12.20	0	0.00	12.10	6	9,943	0.06%
2020/02/21	2	12.35	0	0.00	12.35	2	9,792	0.02%
2020/02/19	0	0.00	7	12.58	12.65	-7	9,724	-0.07%
2020/02/18	0	0.00	1	12.35	12.40	-1	9,618	-0.01%
2020/02/17	5	12.25	5	12.23	12.30	0	9,558	0.00%
2020/02/14	3	12.50	0.2	12.50	12.50	2.8	9,517	0.03%
2020/02/13	6	12.64	15.2	12.68	12.70	-9.2	9,379	-0.10%
2020/02/12	0	0.00	17	12.33	12.40	-17	9,203	-0.18%
2020/02/11	2	12.25	5	12.27	12.25	-3	9,093	-0.03%
2020/02/10	7	12.04	1	12.00	12.15	6	9,034	0.07%
2020/02/07	15	12.28	1	12.30	12.25	14	8,901	0.16%
2020/02/06	30	12.43	6.8	12.46	12.50	23.2	8,858	0.26%
2020/02/05	13	12.18	0	0.00	12.20	13	8,620	0.15%
2020/02/04	24	12.10	1	12.15	12.10	23	8,492	0.27%
2020/02/03	6	11.58	1	11.90	11.85	5	8,284	0.06%
2020/01/31	12	12.42	0	0.00	12.20	12	7,924	0.15%
2020/01/30	3	12.30	77	12.40	12.25	-74	7,677	-0.96%
2020/01/17	1	13.55	0	0.00	13.60	1	6,950	0.01%
2020/01/15	12	13.54	0	0.00	13.50	12	7,037	0.17%
2020/01/14	13	13.60	0	0.00	13.60	13	6,817	0.19%
2020/01/08	2	13.65	0	0.00	13.60	2	6,573	0.03%
2019/12/20	5	13.75	0	0.00	13.70	5	6,798	0.07%
2019/12/18	1	13.80	0	0.00	13.85	1	6,426	0.02%
2019/12/13	11	13.99	0	0.00	13.90	11	6,312	0.17%
2019/12/10	3	13.88	0	0.00	13.85	3	6,258	0.05%
2019/12/03	1	13.90	1	13.90	14.00	0	7,210	0.00%
2019/11/25	0.8	13.95	0	0.00	13.90	0.8	7,841	0.01%
2019/11/22	3	13.90	0	0.00	13.85	3	7,986	0.04%
2019/11/19	2	14.20	0	0.00	14.15	2	8,003	0.02%
2019/11/15	0	0.00	0.4	14.30	14.35	-0.4	7,951	0.00%
2019/11/14	0	0.00	1	14.35	14.35	-1	8,075	-0.01%
2019/11/13	0	0.00	6	14.35	14.35	-6	8,296	-0.07%
2019/11/12	0	0.00	60.4	14.35	14.45	-60.4	8,272	-0.73%
2019/11/11	0	0.00	2	14.35	14.35	-2	8,300	-0.02%
2019/11/08	0	0.00	13	14.30	14.35	-13	8,347	-0.16%
2019/11/07	0	0.00	2	14.30	14.30	-2	8,536	-0.02%
2019/11/06	0	0.00	2	14.30	14.25	-2	8,803	-0.02%
2019/11/04	0	0.00	20	14.20	14.25	-20	9,059	-0.22%
2019/11/01	0.6	14.20	1	14.25	14.20	-0.4	9,182	0.00%
2019/10/31	0	0.00	1	14.25	14.25	-1	9,418	-0.01%
2019/10/30	0	0.00	7	14.30	14.30	-7	9,624	-0.07%
2019/10/28	0	0.00	1	14.25	14.25	-1	9,682	-0.01%
2019/10/21	0	0.00	13	14.31	14.30	-13	10,032	-0.13%
2019/10/18	0	0.00	4.1	14.20	14.20	-4.1	10,078	-0.04%
2019/10/17	0	0.00	10	14.17	14.15	-10	10,072	-0.10%
2019/10/16	0	0.00	45	14.07	14.10	-45	10,112	-0.45%
2019/10/15	0	0.00	14	13.93	13.95	-14	10,003	-0.14%
2019/10/08	1	13.90	10	13.90	13.90	-9	10,027	-0.09%
2019/10/01	0	0.00	1	13.75	13.75	-1	10,757	-0.01%
2019/09/17	1	13.80	0	0.00	13.80	1	13,497	0.01%
2019/09/16	0	0.00	0.1	13.85	13.85	-0.1	14,139	0.00%
2019/09/12	10	13.80	5	13.85	13.80	5	14,334	0.03%
2019/09/11	0	0.00	2	13.80	13.80	-2	14,361	-0.01%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	6	13.60	0	0.00	13.60	6	14,343	0.04%
2019/09/06	4	13.75	0	0.00	13.75	4	14,317	0.03%
2019/09/05	23	13.60	3	13.58	13.75	20	14,204	0.14%
2019/09/04	2	14.08	30	14.13	14.25	-28	13,617	-0.21%
2019/09/03	1	14.15	14	14.15	14.10	-13	13,267	-0.10%
2019/09/02	0	0.00	2	14.15	14.15	-2	13,201	-0.02%
2019/08/27	5	13.80	0	0.00	13.80	5	13,294	0.04%
2019/08/26	24	13.90	0	0.00	13.85	24	13,141	0.18%
2019/08/23	1	14.00	0	0.00	14.10	1	13,096	0.01%
2019/08/22	7	14.05	0	0.00	14.10	7	13,120	0.05%
2019/08/16	0	0.00	10	14.25	14.20	-10	13,133	-0.08%
2019/08/12	0	0.00	1	13.90	14.15	-1	12,929	-0.01%
2019/08/08	14	13.73	0	0.00	13.70	14	12,716	0.11%
2019/08/06	14	13.71	1	13.80	13.85	13	12,548	0.10%
2019/08/05	11	14.00	10	14.05	14.00	1	12,371	0.01%
2019/08/02	28	14.22	24	14.10	14.10	4	12,297	0.03%
2019/08/01	4	14.46	0	0.00	14.40	4	12,213	0.03%
2019/07/31	5	14.68	0	0.00	14.60	5	12,051	0.04%
2019/07/29	24	14.65	0	0.00	14.60	24	12,109	0.20%
2019/07/26	4	14.55	3	14.55	14.55	1	12,082	0.01%
2019/07/25	5	14.67	1	14.70	14.60	4	12,022	0.03%
2019/07/24	2	14.73	0	0.00	14.70	2	11,913	0.02%
2019/07/23	2	14.75	0	0.00	14.70	2	11,890	0.02%
2019/07/17	5	14.85	0	0.00	14.85	5	11,491	0.04%
2019/07/16	8	14.84	0	0.00	14.85	8	11,534	0.07%
2019/07/15	2	14.90	0	0.00	14.90	2	11,415	0.02%
2019/07/11	5	14.95	0	0.00	15.00	5	11,623	0.04%
2019/07/01	2	14.90	2	14.85	14.90	0	11,784	0.00%
2019/06/28	4	14.99	0	0.00	14.95	4	11,592	0.03%
2019/06/27	2	15.00	0	0.00	15.00	2	11,401	0.02%
2019/06/26	20	15.05	5.9	15.00	15.05	14.1	11,222	0.13%
2019/06/25	1	15.00	0	0.00	15.05	1	11,209	0.01%
2019/06/24	1	14.80	0	0.00	14.85	1	10,705	0.01%
2019/06/12	0	0.00	1	15.40	15.35	-1	9,360	-0.01%
2019/06/05	10	15.20	0	0.00	15.30	10	9,421	0.11%
2019/05/29	8	14.98	0	0.00	14.95	8	9,421	0.08%
2019/05/14	0	0.00	1	14.70	14.90	-1	10,260	-0.01%
2019/04/30	1	15.15	0	0.00	15.15	1	12,102	0.01%
2019/04/26	0	0.00	2	15.20	15.15	-2	12,373	-0.02%
2019/04/25	1	15.15	1	15.05	15.20	0	12,439	0.00%
2019/04/23	2	15.15	0	0.00	15.20	2	12,591	0.02%
2019/04/22	10	15.20	0	0.00	15.25	10	12,698	0.08%
2019/04/15	0	0.00	13	15.80	15.85	-13	12,472	-0.10%
2019/04/12	10	15.65	0	0.00	15.65	10	12,112	0.08%
2019/04/08	0	0.00	4.2	15.45	15.45	-4.2	11,830	-0.04%
2019/04/01	10	15.15	0	0.00	15.05	10	11,637	0.09%
2019/03/15	0	0.00	2	15.20	15.25	-2	12,658	-0.02%
2019/03/07	1	15.30	0	0.00	15.35	1	13,467	0.01%
2019/03/06	0	0.00	1	15.45	15.35	-1	14,066	-0.01%
2019/03/04	0	0.00	1	15.60	15.55	-1	15,709	-0.01%
2019/02/27	1	15.40	9	15.43	15.45	-8	15,633	-0.05%
2019/02/21	0	0.00	1	15.00	15.00	-1	14,753	-0.01%
2019/02/13	2	15.00	0	0.00	14.95	2	14,645	0.01%
2019/02/12	2	14.98	0	0.00	14.95	2	14,448	0.01%
2019/01/30	0	0.00	11	14.90	14.90	-11	14,115	-0.08%
2019/01/29	13	14.84	9	14.80	15.00	4	13,868	0.03%
2019/01/28	10	14.70	0	0.00	14.80	10	12,726	0.08%
2019/01/23	5	14.65	0	0.00	14.65	5	12,543	0.04%
2019/01/22	0	0.00	20	14.90	14.85	-20	12,380	-0.16%
2019/01/21	5	15.00	0	0.00	15.10	5	12,160	0.04%
2019/01/14	0	0.00	4	15.20	15.10	-4	11,600	-0.03%
2019/01/08	2	15.65	0	0.00	15.65	2	11,164	0.02%
2019/01/07	3	15.60	0	0.00	15.65	3	11,158	0.03%
2019/01/02	0.9	15.70	1	15.70	15.70	-0.1	11,228	0.00%
2018/12/22	0	0.00	1	16.05	16.05	-1	10,965	-0.01%
2018/12/21	0	0.00	0.6	15.85	15.85	-0.6	10,756	-0.01%
2018/12/19	0	0.00	11	16.00	16.00	-11	10,409	-0.11%
2018/12/17	20	15.90	4	15.90	15.85	16	9,825	0.16%
2018/12/13	3	15.63	1	15.55	15.65	2	9,361	0.02%
2018/12/05	10	15.60	0.1	15.60	15.60	9.9	9,019	0.11%
2018/12/04	10	15.75	0	0.00	15.75	10	9,136	0.11%
2018/11/29	6	16.04	0	0.00	16.15	6	8,586	0.07%
2018/11/28	45	16.24	33	16.04	16.05	12	7,939	0.15%
2018/11/20	0	0.00	14	14.65	14.65	-14	6,109	-0.23%
2018/11/14	0	0.00	8	14.70	14.80	-8	6,623	-0.12%
2018/11/13	0	0.00	0.2	14.40	14.50	-0.2	6,450	0.00%
2018/11/09	4	14.35	0	0.00	14.40	4	6,361	0.06%
2018/11/08	6	14.33	0	0.00	14.50	6	6,450	0.09%
2018/10/11	4	14.10	0	0.00	13.70	4	5,941	0.07%
2018/09/19	10	14.70	0	0.00	14.75	10	5,362	0.19%
2018/09/18	0	0.00	5	14.75	14.70	-5	5,382	-0.09%
2018/09/14	0	0.00	5	14.65	14.65	-5	5,376	-0.09%
2018/09/13	1	14.50	0	0.00	14.55	1	5,385	0.02%
2018/09/11	10	14.35	0	0.00	14.60	10	5,357	0.19%
2018/09/10	1	15.25	0	0.00	15.10	1	5,272	0.02%
2018/09/05	1	15.40	0	0.00	15.45	1	4,838	0.02%
2018/08/29	3	15.65	1	15.60	15.65	2	4,741	0.04%
2018/08/28	0	0.00	22	15.58	15.60	-22	4,693	-0.47%
2018/08/24	21	15.45	0	0.00	15.30	21	4,655	0.45%
2018/08/22	1	15.00	22	15.29	15.50	-21	4,560	-0.46%
2018/08/10	10	14.80	0	0.00	14.75	10	4,041	0.25%
2018/08/06	0	0.00	10	15.15	15.10	-10	4,057	-0.25%
2018/08/02	1	15.15	0	0.00	14.90	1	4,085	0.02%
2018/07/31	0	0.00	5	15.10	15.10	-5	4,116	-0.12%
2018/07/24	2	14.95	0	0.00	15.00	2	4,533	0.04%
2018/07/20	0	0.00	5	15.10	15.10	-5	4,681	-0.11%
2018/07/13	0	0.00	2	14.90	15.05	-2	4,744	-0.04%
2018/07/12	10	14.70	0	0.00	14.75	10	4,787	0.21%
2018/06/28	10	14.65	0	0.00	14.60	10	5,389	0.19%
2018/05/24	2	15.00	0.2	14.95	15.00	1.8	5,327	0.03%
2018/04/20	0	0.00	10	15.40	15.45	-10	6,389	-0.16%
2018/03/22	10	15.00	0	0.00	14.95	10	7,701	0.13%
2018/03/20	0	0.00	1	14.95	15.05	-1	7,914	-0.01%
2018/03/19	3	15.10	2	15.10	15.05	1	8,048	0.01%
2018/03/12	3	15.05	0	0.00	15.05	3	8,233	0.04%
2018/03/09	0	0.00	1	14.90	14.85	-1	8,326	-0.01%
2018/03/08	0	0.00	1	14.85	14.80	-1	8,573	-0.01%
2018/03/06	0	0.00	1	14.85	14.80	-1	8,869	-0.01%
2018/02/22	1	14.95	1	14.90	15.10	0	8,894	0.00%
2018/02/21	1	14.90	0	0.00	15.00	1	9,012	0.01%
2018/02/12	1	14.70	0	0.00	14.75	1	8,945	0.01%
2018/02/09	0	0.00	1	14.65	14.75	-1	8,946	-0.01%
2018/02/07	11	14.85	1	14.85	14.85	10	8,928	0.11%
2018/02/02	1	15.55	0	0.00	15.45	1	8,700	0.01%
2018/01/25	1.2	15.63	0	0.00	15.60	1.2	8,918	0.01%
2018/01/24	2	15.63	0	0.00	15.70	2	8,881	0.02%
2018/01/22	0	0.00	1	15.75	15.75	-1	8,839	-0.01%
2018/01/19	1	16.10	0	0.00	15.95	1	8,745	0.01%
2018/01/05	1	16.15	1	16.15	16.20	0	8,362	0.00%
2018/01/03	0	0.00	1	16.10	16.05	-1	8,123	-0.01%