長榮航 (2618)-第一金-頭份券商分點個股進出

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
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2448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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/05/10	17.1	37.39	62.2	37.10	37.60	-45.1	89,198	-0.05%
2024/05/09	52.2	36.35	12	35.96	35.90	40.2	85,933	0.05%
2024/05/08	21.3	36.77	18	37.02	37.25	3.3	84,119	0.00%
2024/05/07	16.2	36.92	8	36.84	36.85	8.2	82,658	0.01%
2024/05/06	7	37.70	1	38.50	37.35	6	82,642	0.01%
2024/05/03	54	37.48	117.2	37.81	37.70	-63.2	80,797	-0.08%	大賣/
2024/05/02	12	36.11	65	36.97	37.00	-53	76,759	-0.07%
2024/04/30	15	35.54	19	35.61	35.55	-4	73,569	-0.01%
2024/04/29	115	36.83	112.3	36.44	36.25	2.8	72,151	0.00%	大買/大賣/
2024/04/26	58.5	35.67	176	36.04	36.65	-117.5	69,521	-0.17%	大賣/鉅額交易
2024/04/25	139	34.93	115	34.58	34.35	24	64,173	0.04%	大買/大賣/
2024/04/24	61	34.40	101	33.30	34.55	-40	60,340	-0.07%	大賣/
2024/04/23	35.3	32.51	55	32.52	32.60	-19.7	54,767	-0.04%
2024/04/22	42	31.94	18	31.82	31.60	24	52,771	0.05%
2024/04/19	17	31.27	7	31.17	31.10	10	51,692	0.02%
2024/04/18	2	31.40	3	31.58	31.50	-1	51,204	0.00%
2024/04/17	27	31.07	0	0.00	31.00	27	51,019	0.05%
2024/04/16	50	31.12	8.4	31.18	31.00	41.6	51,251	0.08%
2024/04/15	16	31.74	0	0.00	31.70	16	50,714	0.03%
2024/04/12	27	32.28	30	32.27	32.30	-3	50,535	-0.01%
2024/04/11	29	32.43	46	32.53	32.70	-17	51,146	-0.03%
2024/04/10	5	31.73	20	31.73	31.70	-15	50,017	-0.03%
2024/04/09	10	31.77	39	31.62	31.85	-29	51,488	-0.06%
2024/04/08	37	31.17	119	31.21	31.15	-82	55,358	-0.15%	大賣/
2024/04/03	11	31.49	0	0.00	31.40	11	55,352	0.02%
2024/04/02	22.2	31.97	9	32.00	31.95	13.2	55,172	0.02%
2024/04/01	54	32.30	141	32.32	32.35	-87	55,309	-0.16%	大賣/
2024/03/29	100	31.90	2	31.93	31.95	98	54,782	0.18%
2024/03/28	102.2	31.61	5	31.95	31.60	97.2	55,315	0.18%	大買/
2024/03/27	5	31.63	3	31.70	31.70	2	56,306	0.00%
2024/03/26	1	31.25	18	31.33	30.95	-17	56,274	-0.03%
2024/03/25	212	31.50	6	31.54	31.40	206	56,413	0.37%	大買/鉅額交易
2024/03/22	0	0.00	2	31.35	31.35	-2	57,499	0.00%
2024/03/21	28	31.04	16	31.10	31.15	12	58,716	0.02%
2024/03/20	6	31.35	0	0.00	31.05	6	58,705	0.01%
2024/03/19	11	31.42	9	31.30	31.40	2	58,636	0.00%
2024/03/18	15	31.18	39	31.44	31.20	-24	58,848	-0.04%
2024/03/15	29	31.52	4	31.49	31.35	25	59,222	0.04%
2024/03/14	50	32.25	3	33.00	31.85	47	59,051	0.08%
2024/03/13	12	32.62	3	32.68	32.60	9	58,765	0.02%
2024/03/12	3	32.42	9	32.54	32.65	-6	59,807	-0.01%
2024/03/11	3.2	31.94	0	0.00	31.90	3.2	58,960	0.01%
2024/03/08	15	31.54	24	31.90	32.05	-9	58,766	-0.02%
2024/03/05	1	31.35	2	31.35	31.25	-1	59,067	0.00%
2024/03/04	0	0.00	50	31.15	31.10	-50	59,580	-0.08%
2024/03/01	7	30.96	0	0.00	31.05	7	60,142	0.01%
2024/02/29	2.1	31.20	31	30.86	31.45	-28.9	60,698	-0.05%
2024/02/27	44	30.75	0	0.00	30.70	44	61,743	0.07%
2024/02/23	3.1	30.96	31	30.90	30.80	-27.9	63,945	-0.04%
2024/02/22	33	31.33	11	31.25	31.20	22	64,466	0.03%
2024/02/21	0	31.45	4	31.50	31.45	-4	65,910	-0.01%
2024/02/20	2	31.35	0	0.00	31.40	2	68,022	0.00%
2024/02/19	4	31.44	1	31.75	31.50	3	72,345	0.00%
2024/02/16	5	31.47	2	31.65	31.55	3	73,630	0.00%
2024/02/15	5	31.35	2	31.33	31.35	3	74,006	0.00%
2024/02/05	7	32.12	6	32.17	32.25	1	74,070	0.00%
2024/02/02	0	0.00	57	31.99	31.90	-57	73,920	-0.08%
2024/02/01	0	0.00	12	32.00	32.05	-12	74,481	-0.02%
2024/01/31	72	31.57	49	31.75	31.60	23	75,321	0.03%
2024/01/30	2	31.80	100	31.70	31.70	-98	75,716	-0.13%
2024/01/29	4.1	31.92	30	31.97	31.90	-25.9	76,658	-0.03%
2024/01/26	10	30.30	10	30.35	30.40	0	76,637	0.00%
2024/01/25	40	30.86	15	30.93	30.75	25	77,227	0.03%
2024/01/24	1	31.00	53	30.93	31.05	-52	78,315	-0.07%
2024/01/23	7	30.41	20	30.56	30.50	-13	78,079	-0.02%
2024/01/22	38.1	30.69	16.1	30.91	30.55	22	77,571	0.03%
2024/01/19	59	31.23	5	31.20	31.10	54	76,903	0.07%
2024/01/18	0	0.00	12	31.68	31.75	-12	76,682	-0.02%
2024/01/17	11.1	31.13	0	0.00	31.05	11.1	76,761	0.01%
2024/01/16	12	31.59	7	31.56	31.50	5	76,676	0.01%
2024/01/15	64	31.85	10	32.00	31.80	54	76,739	0.07%
2024/01/12	1	32.40	5	32.60	32.50	-4	76,555	-0.01%
2024/01/11	0	0.00	5	32.60	32.25	-5	76,559	-0.01%
2024/01/10	4	32.16	0	0.00	32.00	4	76,706	0.01%
2024/01/09	11	32.46	12	32.71	32.70	-1	77,020	0.00%
2024/01/08	0	0.00	1.3	32.62	32.55	-1.3	77,513	0.00%
2024/01/05	50.1	33.04	39	32.90	32.65	11.1	77,423	0.01%
2024/01/04	12	33.23	85	33.47	33.50	-73	76,715	-0.10%
2024/01/03	44	33.19	34	33.23	32.95	10	75,922	0.01%
2024/01/02	265.1	33.05	73.3	32.88	33.50	191.8	74,920	0.26%	大買/鉅額交易
2023/12/29	20	31.60	10	31.45	31.45	10	71,841	0.01%
2023/12/27	38	31.36	21	31.20	31.10	17	72,744	0.02%
2023/12/26	15	31.74	12	31.68	31.60	3	72,586	0.00%
2023/12/25	29	31.86	14	31.97	31.75	15	72,568	0.02%
2023/12/22	6	31.93	36	31.68	31.90	-30	72,029	-0.04%
2023/12/21	5.2	31.00	17	31.00	31.15	-11.9	70,927	-0.02%
2023/12/20	10	30.40	7	30.44	30.60	3	71,212	0.00%
2023/12/19	38.1	30.15	110	30.16	30.15	-71.9	71,294	-0.10%	大賣/
2023/12/18	40.1	30.81	60	30.80	30.85	-20	70,708	-0.03%
2023/12/15	32	31.78	7	31.66	31.75	25	69,651	0.04%
2023/12/14	14	31.76	55	31.84	31.75	-41	69,475	-0.06%
2023/12/13	1.2	31.70	20	31.65	31.65	-18.8	69,112	-0.03%
2023/12/12	29.4	31.83	7	32.08	31.80	22.4	69,164	0.03%
2023/12/11	56	32.24	14	32.05	32.05	42	68,982	0.06%
2023/12/08	11	32.57	52	32.70	32.35	-41	68,618	-0.06%
2023/12/07	94	31.94	31	32.03	32.20	63	66,999	0.09%
2023/12/06	51	31.38	7	31.54	31.45	44	66,029	0.07%
2023/12/05	52	31.21	8	31.21	31.15	44	66,173	0.07%
2023/12/04	74	31.49	23	31.35	31.50	51	66,169	0.08%
2023/12/01	6	31.13	25.2	31.28	31.10	-19.2	65,686	-0.03%
2023/11/30	10.2	31.00	10.2	31.30	31.30	0	65,686	0.00%
2023/11/29	9.2	31.09	5	31.20	31.00	4.2	65,306	0.01%
2023/11/28	0	0.00	0.1	31.45	31.45	-0.1	65,224	0.00%
2023/11/27	4.1	31.18	231.1	31.21	30.90	-227	65,471	-0.35%	大賣/鉅額交易
2023/11/24	77	31.44	10	31.55	31.25	67	65,628	0.10%
2023/11/22	25	31.53	1	31.95	31.50	24	64,365	0.04%
2023/11/21	25	31.45	23	31.77	31.40	2	64,286	0.00%
2023/11/20	28	31.46	25	31.45	31.55	3	64,113	0.00%
2023/11/17	109	32.19	29	32.08	32.15	80	64,029	0.12%	大買/
2023/11/16	30	31.36	60	31.76	32.00	-30	63,345	-0.05%
2023/11/15	21	29.97	18	30.01	30.25	3	59,406	0.01%
2023/11/14	46	29.65	20	29.40	29.35	26	58,775	0.04%
2023/11/13	36	29.57	50	29.55	29.55	-14	59,111	-0.02%
2023/11/10	9	29.76	0	0.00	29.70	9	59,378	0.02%
2023/11/09	8	29.21	92	29.38	29.65	-84	60,167	-0.14%
2023/11/08	21	29.52	2	30.10	29.25	19	61,041	0.03%
2023/11/07	37	29.56	61	29.55	29.60	-24	62,144	-0.04%
2023/11/06	57.8	30.31	29	30.18	30.10	28.8	62,457	0.05%
2023/11/03	84.3	29.65	40	29.99	30.00	44.3	62,082	0.07%
2023/11/02	25.1	28.75	11	28.80	28.85	14.1	61,123	0.02%
2023/11/01	79	28.19	40	28.40	28.60	39	61,576	0.06%
2023/10/31	18	27.51	24	27.80	27.40	-6	60,577	-0.01%
2023/10/30	51	27.46	1.1	27.41	27.40	49.9	61,133	0.08%
2023/10/27	2.1	27.80	15	27.86	27.85	-12.9	61,465	-0.02%
2023/10/26	20	27.55	6	27.85	27.30	14	61,540	0.02%
2023/10/25	31	27.40	20	27.75	27.55	11	61,614	0.02%
2023/10/24	22	27.19	9	27.18	27.70	13	62,275	0.02%
2023/10/23	17.1	27.37	31.2	26.83	27.20	-14.1	62,462	-0.02%
2023/10/20	17.1	26.10	28	26.55	26.50	-11	62,627	-0.02%
2023/10/19	0	0.00	34	26.63	26.95	-34	62,571	-0.05%
2023/10/18	39.1	26.77	0	0.00	26.60	39.1	63,031	0.06%
2023/10/17	49.1	27.08	42	27.05	26.85	7.1	63,796	0.01%
2023/10/16	29.2	27.66	0	0.00	27.50	29.2	64,578	0.05%
2023/10/13	41	28.93	5	28.73	28.70	36	64,736	0.06%
2023/10/12	7	29.18	4	29.16	29.20	3	65,477	0.00%
2023/10/11	7	28.53	27	28.57	28.35	-20	68,256	-0.03%
2023/10/06	23	29.40	10	29.47	29.25	13	70,395	0.02%
2023/10/05	35.1	29.86	2	29.65	29.75	33.1	71,183	0.05%
2023/10/04	29.1	28.46	0	0.00	28.30	29.1	71,694	0.04%
2023/10/03	62.1	29.00	13	28.96	28.90	49.1	71,898	0.07%
2023/10/02	104.1	29.55	7	29.55	29.45	97.1	72,665	0.13%	大買/
2023/09/28	23	29.86	0	0.00	29.75	23	73,856	0.03%
2023/09/27	35	29.96	10	30.25	30.00	25	77,735	0.03%
2023/09/26	20	29.85	30	29.95	29.75	-10	78,753	-0.01%
2023/09/25	23.1	30.06	0.4	30.05	30.00	22.7	80,116	0.03%
2023/09/22	0	0.00	2	29.45	29.65	-2	80,792	0.00%
2023/09/21	22	29.78	10	29.75	29.60	12	82,446	0.01%
2023/09/20	1.1	29.96	0.8	30.00	29.95	0.3	84,301	0.00%
2023/09/19	20	30.28	0	0.00	30.25	20	87,030	0.02%
2023/09/18	23	30.56	0	0.00	30.50	23	88,705	0.03%
2023/09/15	0	30.68	1	30.60	30.65	-1	90,329	0.00%
2023/09/14	5	30.74	4	30.60	30.80	1	91,828	0.00%
2023/09/13	0	0.00	60	30.70	30.70	-60	93,299	-0.06%
2023/09/12	102	30.75	10	30.55	30.70	92	97,478	0.09%	大買/
2023/09/11	12	30.44	5	30.60	30.35	7	104,860	0.01%
2023/09/08	10.1	31.10	37	31.01	30.95	-26.9	110,902	-0.02%
2023/09/07	8	31.42	9	31.30	31.25	-1	112,551	0.00%
2023/09/06	37.1	31.84	0	0.00	31.65	37.1	114,490	0.03%
2023/09/05	17	31.96	0	0.00	31.80	17	115,443	0.01%
2023/09/04	11	31.78	0	0.00	32.05	11	117,118	0.01%
2023/09/01	7.1	31.80	9	32.12	32.00	-2	118,249	0.00%
2023/08/31	11	31.48	51	31.42	31.50	-40	119,485	-0.03%
2023/08/30	8	31.81	4	31.88	31.80	4	120,792	0.00%
2023/08/29	1.1	32.34	17	32.16	32.30	-15.9	123,359	-0.01%
2023/08/28	6.1	32.44	4	32.65	32.05	2.1	127,421	0.00%
2023/08/25	71.1	33.41	3	33.05	33.05	68.1	128,346	0.05%
2023/08/24	1	33.30	0	0.00	33.30	1	129,959	0.00%
2023/08/23	20	34.03	2.2	34.25	33.30	17.8	133,086	0.01%
2023/08/22	25.1	34.02	13	34.05	33.90	12.1	134,378	0.01%
2023/08/21	84	32.94	1.1	33.74	33.00	82.9	135,442	0.06%
2023/08/18	23.2	33.67	10	33.20	33.20	13.2	136,919	0.01%
2023/08/17	4.1	33.37	18	33.74	33.50	-13.9	139,316	-0.01%
2023/08/16	15.1	33.49	11	33.40	33.50	4.1	142,573	0.00%
2023/08/15	71	34.62	3	34.72	34.15	68	147,078	0.05%
2023/08/14	44.1	34.51	20	34.20	34.10	24.1	146,864	0.02%
2023/08/11	99.7	35.94	16	36.39	35.55	83.7	145,727	0.06%
2023/08/10	11.1	35.87	1	36.65	36.60	10.1	144,313	0.01%
2023/08/09	38	36.86	34	36.44	36.15	4	143,920	0.00%
2023/08/08	45.1	35.86	26	35.97	35.80	19.1	143,707	0.01%
2023/08/07	30	34.76	51	34.78	35.05	-21	144,189	-0.01%
2023/08/04	2	36.20	0	0.00	36.45	2	144,425	0.00%
2023/08/02	24.1	36.83	5.3	36.85	36.70	18.8	144,143	0.01%
2023/08/01	11.1	37.40	15	37.39	37.40	-3.9	143,342	0.00%
2023/07/31	14	36.73	0	0.00	36.75	14	142,690	0.01%
2023/07/28	39	37.50	1	37.90	37.55	38	142,083	0.03%
2023/07/27	8.1	37.57	6	38.13	37.85	2.1	141,456	0.00%
2023/07/26	1	37.60	2.3	37.32	37.10	-1.3	140,464	0.00%
2023/07/25	31.2	36.48	19	36.99	36.90	12.2	139,896	0.01%
2023/07/24	2.9	36.69	6	36.63	36.75	-3.2	139,784	0.00%
2023/07/21	44.1	37.36	10	37.17	37.10	34.1	139,327	0.02%
2023/07/20	13.1	37.27	30	37.08	37.55	-16.9	138,483	-0.01%
2023/07/19	52.1	36.47	62.5	35.73	36.10	-10.4	136,849	-0.01%
2023/07/18	16.6	37.38	33	36.79	37.40	-16.4	134,997	-0.01%
2023/07/17	67	36.86	7	36.89	37.05	60	133,707	0.04%
2023/07/14	230.1	38.25	94	37.75	37.05	136.1	132,464	0.10%	大買/鉅額交易
2023/07/13	36	39.87	103	39.65	39.75	-67	128,916	-0.05%	大賣/
2023/07/12	5.1	40.69	120	40.90	40.90	-114.9	126,050	-0.09%	大賣/鉅額交易
2023/07/11	73	40.75	3	40.43	40.30	70	124,580	0.06%
2023/07/10	38.1	39.91	13.5	39.92	39.70	24.6	123,196	0.02%
2023/07/07	49.5	39.83	34.2	40.05	39.80	15.4	122,274	0.01%
2023/07/06	44	39.41	60	39.68	39.80	-16	120,638	-0.01%
2023/07/05	95.7	41.21	111	40.99	40.00	-15.4	118,877	-0.01%	大賣/
2023/07/04	15.1	40.26	11	40.34	40.20	4.1	114,639	0.00%
2023/07/03	13.2	39.76	4	39.70	40.10	9.2	113,426	0.01%
2023/06/30	47.7	39.90	10	39.91	39.80	37.7	111,771	0.03%
2023/06/29	121.6	40.22	59	41.14	40.45	62.6	110,353	0.06%	大買/
2023/06/28	11	40.43	35.8	40.49	41.25	-24.8	108,199	-0.02%
2023/06/27	32.5	39.97	11.4	39.58	39.20	21.1	105,885	0.02%
2023/06/26	18.3	40.74	28	41.01	41.35	-9.7	102,709	-0.01%
2023/06/21	11.9	40.13	24	40.44	40.45	-12.1	100,689	-0.01%
2023/06/20	25.5	39.90	23.2	40.05	39.85	2.3	98,829	0.00%
2023/06/19	36.5	41.00	12.8	41.14	40.70	23.8	96,875	0.02%
2023/06/16	158.2	41.01	86.2	40.51	40.20	72	94,814	0.08%	大買/
2023/06/15	113.1	40.92	75	40.95	41.35	38.1	90,125	0.04%	大買/
2023/06/14	72.5	38.78	91.1	38.85	39.65	-18.6	82,366	-0.02%
2023/06/13	5.2	35.97	16	36.29	36.20	-10.8	76,265	-0.01%
2023/06/12	18.1	34.75	5	34.51	34.85	13.1	74,525	0.02%
2023/06/09	29.3	35.92	4	36.04	35.85	25.3	73,552	0.03%
2023/06/08	5.1	35.46	14	35.78	35.90	-9	72,502	-0.01%
2023/06/07	14.5	35.69	11	35.80	35.60	3.5	71,507	0.00%
2023/06/06	13	36.20	24	36.13	35.85	-11	70,950	-0.02%
2023/06/05	59.9	35.66	32	35.61	35.55	27.9	69,179	0.04%
2023/06/02	79.8	36.20	18	36.18	36.45	61.8	67,042	0.09%
2023/06/01	21.3	35.53	84	35.01	36.00	-62.7	63,771	-0.10%
2023/05/31	4.1	33.95	16	34.00	33.95	-12	59,325	-0.02%
2023/05/30	44.8	33.69	41	33.65	33.55	3.8	57,565	0.01%
2023/05/29	8.3	33.17	17.2	33.66	33.60	-8.9	55,237	-0.02%
2023/05/26	64	32.17	53	32.49	32.30	11	51,682	0.02%
2023/05/25	98	31.39	38	31.51	31.55	60	49,054	0.12%
2023/05/24	4.1	30.63	16	30.75	31.00	-11.9	47,021	-0.03%
2023/05/23	38	30.80	18	30.77	30.35	20	45,941	0.04%
2023/05/22	25.1	30.15	33	30.34	30.70	-8	44,192	-0.02%
2023/05/19	32.1	29.75	82	29.48	29.60	-49.9	41,175	-0.12%
2023/05/18	7	28.30	27	28.20	28.30	-20	38,279	-0.05%
2023/05/17	4	28.03	0	0.00	28.05	4	37,791	0.01%
2023/05/16	1.1	28.21	11	28.20	28.05	-10	37,987	-0.03%
2023/05/15	71	27.80	87.2	28.01	27.80	-16.2	37,331	-0.04%
2023/05/12	32	27.71	30	27.66	28.00	2	37,146	0.01%
2023/05/11	14	28.10	36	27.66	27.65	-22	36,393	-0.06%
2023/05/10	33.1	28.11	24	28.27	28.00	9.1	35,316	0.03%
2023/05/08	0.1	27.20	7	27.21	27.20	-6.9	34,082	-0.02%
2023/05/05	0	0.00	11	27.07	27.05	-11	34,171	-0.03%
2023/05/02	6.1	26.93	2	27.08	27.05	4.1	37,136	0.01%
2023/04/28	16	26.76	5	26.75	26.85	11	37,564	0.03%
2023/04/27	45.1	26.22	76	26.20	26.35	-30.9	37,696	-0.08%
2023/04/26	35	25.57	12	25.22	25.55	23	37,400	0.06%
2023/04/25	2	25.80	30	25.80	25.65	-28	37,844	-0.07%
2023/04/24	10	26.10	0	0.00	25.95	10	37,892	0.03%
2023/04/21	1	26.00	0	0.00	26.00	1	38,839	0.00%
2023/04/20	3	26.40	0	0.00	26.25	3	38,808	0.01%
2023/04/19	2	26.85	0	26.85	26.65	2	38,802	0.01%
2023/04/18	1	26.60	1	26.75	26.65	0	38,736	0.00%
2023/04/17	31	27.09	0	0.00	27.05	31	38,771	0.08%
2023/04/14	2	27.25	0	0.00	27.30	2	38,614	0.01%
2023/04/13	2	27.55	4	27.36	27.25	-2	38,894	-0.01%
2023/04/12	0	26.80	0	0.00	26.60	0	38,246	0.00%
2023/04/06	4	26.45	0	0.00	26.45	4	40,482	0.01%
2023/03/29	10	27.15	15	26.90	27.15	-5	41,579	-0.01%
2023/03/28	17	26.72	1	26.95	26.70	16	41,740	0.04%
2023/03/27	1	26.60	0	0.00	26.60	1	41,880	0.00%
2023/03/24	12	26.50	1	26.55	26.40	11	42,583	0.03%
2023/03/23	10	26.85	1	26.90	26.60	9	43,448	0.02%
2023/03/21	2.1	26.25	0	0.00	26.15	2.1	43,636	0.00%
2023/03/20	0.2	26.30	0	0.00	26.20	0.2	43,926	0.00%
2023/03/17	3.1	25.97	0	0.00	26.10	3.1	44,419	0.01%
2023/03/16	8	26.03	0	0.00	25.75	8	44,575	0.02%
2023/03/15	0.1	26.85	39	27.10	26.70	-38.9	44,489	-0.09%
2023/03/14	30	26.85	0	0.00	26.50	30	45,546	0.07%
2023/03/13	1	27.41	0	0.00	27.80	1	45,381	0.00%
2023/03/10	36	27.83	4	27.99	27.70	32	45,249	0.07%
2023/03/09	1.1	28.75	1	28.55	28.75	0.1	44,861	0.00%
2023/03/08	3	28.27	0	0.00	28.30	3	45,229	0.01%
2023/03/07	2.1	28.30	3	28.25	28.30	-0.9	47,061	0.00%
2023/03/06	2	28.43	0	0.00	28.30	2	47,196	0.00%
2023/03/03	17	28.40	0	0.00	28.35	17	47,463	0.04%
2023/03/02	0	0.00	0.3	28.35	28.30	-0.3	47,514	0.00%
2023/03/01	10.1	27.99	3	28.00	28.05	7.1	47,400	0.02%
2023/02/24	7	28.33	0	0.00	28.30	7	47,038	0.01%
2023/02/23	4.1	28.68	3	28.70	28.55	1.1	46,949	0.00%
2023/02/22	2.1	28.48	5	28.60	28.50	-2.9	47,364	-0.01%
2023/02/21	13.1	29.07	10	29.38	28.90	3.1	46,997	0.01%
2023/02/20	53.1	29.93	43	29.82	29.60	10.1	46,359	0.02%
2023/02/17	38	29.51	22	29.50	29.30	16	45,261	0.04%
2023/02/16	23	29.76	52	29.71	29.70	-29	44,632	-0.06%
2023/02/15	9.1	28.74	5	28.52	28.50	4.1	42,653	0.01%
2023/02/14	0	0.00	3	28.92	28.85	-3	42,477	-0.01%
2023/02/13	4.1	28.35	2	28.20	28.20	2.1	42,233	0.00%
2023/02/10	7.1	28.41	5	28.78	28.45	2.1	43,516	0.00%
2023/02/08	0.1	29.15	0	0.00	29.10	0.1	44,902	0.00%
2023/02/07	34.1	29.33	1	29.15	29.20	33.1	44,953	0.07%
2023/02/06	4	29.50	2	29.35	29.45	2	44,848	0.00%
2023/02/03	8	29.34	1	29.55	29.30	7	44,870	0.02%
2023/02/02	14.2	29.44	5	29.35	29.35	9.2	44,917	0.02%
2023/02/01	2	29.85	19	29.80	29.95	-17	44,696	-0.04%
2023/01/31	1.1	28.99	12	28.97	29.00	-10.9	43,648	-0.02%
2023/01/30	8	28.60	42	28.56	28.90	-34	43,543	-0.08%
2023/01/17	15	28.43	0	0.00	28.40	15	43,399	0.03%
2023/01/16	0.1	28.50	0	0.00	28.50	0.1	43,402	0.00%
2023/01/13	6	28.61	0	0.00	28.65	6	43,940	0.01%
2023/01/11	9	28.61	2	28.73	28.35	7	44,394	0.02%
2023/01/10	0.1	28.30	0	0.00	28.30	0.1	44,381	0.00%
2023/01/09	0	0.00	2	28.35	28.30	-2	46,172	0.00%
2023/01/05	2	28.28	3	28.52	28.00	-1	51,311	0.00%
2023/01/04	6	28.10	12	28.19	28.20	-6	51,783	-0.01%
2023/01/03	4.1	27.85	55	27.99	28.15	-50.9	52,440	-0.10%
2022/12/30	1.1	28.25	2	28.38	28.15	-0.9	52,944	0.00%
2022/12/29	1	27.85	0	0.00	28.15	1	53,529	0.00%
2022/12/28	3	28.37	11	28.31	28.20	-8	53,881	-0.01%
2022/12/27	11.1	28.76	6	29.12	28.45	5.1	54,409	0.01%
2022/12/26	1	28.15	1	28.60	28.15	0	53,802	0.00%
2022/12/23	2	28.20	4	28.29	28.10	-2	55,178	0.00%
2022/12/22	45.1	28.86	7	28.70	28.70	38.1	56,577	0.07%
2022/12/21	0.1	27.60	0.6	27.65	27.65	-0.5	59,244	0.00%
2022/12/20	8	27.75	1	27.05	27.05	7	61,158	0.01%
2022/12/19	1	28.00	0	0.00	27.95	1	61,954	0.00%
2022/12/16	2.1	28.85	2	28.63	28.60	0.1	64,207	0.00%
2022/12/15	3	28.60	25	28.64	28.75	-22	67,528	-0.03%
2022/12/14	2	27.90	2	27.80	28.20	0	67,576	0.00%
2022/12/13	2	27.95	3.6	27.93	27.75	-1.6	69,617	0.00%
2022/12/12	0	0.00	1	28.45	28.05	-1	70,120	0.00%
2022/12/09	33	28.38	6	28.47	28.35	27	70,747	0.04%
2022/12/08	5	28.13	2	28.08	28.05	3	70,674	0.00%
2022/12/07	11	27.64	11	28.10	28.00	0	70,633	0.00%
2022/12/06	52	28.17	8	28.31	27.80	44	70,668	0.06%
2022/12/05	13.1	28.21	51	28.50	28.40	-37.9	70,019	-0.05%
2022/12/02	3	27.87	5	27.63	27.60	-2	69,224	0.00%
2022/12/01	14	27.91	19	27.79	27.80	-5	69,356	-0.01%
2022/11/30	32	27.86	27	27.86	27.95	5	69,041	0.01%
2022/11/29	16.1	27.71	9	28.03	28.30	7.1	68,147	0.01%
2022/11/28	0	0.00	5	26.27	26.25	-5	67,058	-0.01%
2022/11/25	1.1	26.20	6	26.40	26.05	-4.9	67,650	-0.01%
2022/11/24	1	26.10	4	26.10	26.15	-3	68,509	0.00%
2022/11/23	1	25.95	8	26.13	26.05	-7	68,800	-0.01%
2022/11/22	21	25.64	6	25.70	25.70	15	70,333	0.02%
2022/11/21	21	25.90	17	25.65	25.75	4	73,699	0.01%
2022/11/18	3.5	26.54	26	26.39	26.25	-22.5	73,689	-0.03%
2022/11/17	4	25.76	6	25.97	25.95	-2	73,278	0.00%
2022/11/16	7	25.89	0	0.00	25.75	7	73,327	0.01%
2022/11/15	9	26.04	25	26.04	26.05	-16	73,378	-0.02%
2022/11/14	19	25.81	16	25.87	26.05	3	73,582	0.00%
2022/11/11	12	25.93	4	25.88	25.70	8	73,390	0.01%
2022/11/10	2	25.60	14	25.58	25.50	-12	73,202	-0.02%
2022/11/09	16	25.78	10	25.80	25.55	6	73,752	0.01%
2022/11/08	6.1	25.88	21	25.84	25.40	-14.9	73,733	-0.02%
2022/11/07	15	24.54	12	24.68	24.50	3	72,819	0.00%
2022/11/04	3	23.84	3	24.07	25.00	0	72,333	0.00%
2022/11/03	1	23.45	0	0.00	23.35	1	71,899	0.00%
2022/11/02	10	23.90	15	23.75	23.75	-5	72,104	-0.01%
2022/11/01	1.2	23.32	4	23.69	23.85	-2.8	72,271	0.00%
2022/10/31	16	23.59	2	23.50	23.40	14	72,665	0.02%
2022/10/28	12.4	24.05	12	24.09	23.65	0.4	73,739	0.00%
2022/10/27	3.1	23.61	4	23.78	23.75	-1	73,993	0.00%
2022/10/26	3	22.92	2	22.90	22.90	1	74,386	0.00%
2022/10/25	2	23.15	10	23.25	23.10	-8	74,883	-0.01%
2022/10/24	2	23.63	0	0.00	23.40	2	75,085	0.00%
2022/10/21	7.1	23.73	4	23.68	23.15	3.1	75,819	0.00%
2022/10/20	9	23.32	6	23.36	23.50	3	75,858	0.00%
2022/10/19	2	24.00	17	24.15	24.10	-15	75,776	-0.02%
2022/10/18	14.1	24.62	9	24.66	24.30	5.1	75,727	0.01%
2022/10/17	17	23.59	24	23.32	24.25	-7	75,545	-0.01%
2022/10/14	40.1	24.38	36	24.27	24.35	4.1	75,165	0.01%
2022/10/13	15	25.43	6	25.88	25.15	9	73,789	0.01%
2022/10/12	4	28.13	2.1	27.85	27.90	2	74,013	0.00%
2022/10/11	11	28.39	15	27.96	28.10	-4	74,680	-0.01%
2022/10/07	4	29.05	9	29.00	29.15	-5	75,082	-0.01%
2022/10/06	9	28.11	4	28.36	28.60	5	75,752	0.01%
2022/10/05	1	28.25	7	28.12	27.85	-6	78,491	-0.01%
2022/10/04	27	28.11	7	28.02	27.90	20	79,377	0.03%
2022/10/03	8.2	28.25	5	28.40	28.00	3.2	79,710	0.00%
2022/09/30	20	27.42	15	27.74	28.20	5	80,772	0.01%
2022/09/29	17.1	28.76	38	28.69	28.80	-20.9	81,050	-0.03%
2022/09/28	77	28.73	20	28.34	27.90	57	80,807	0.07%
2022/09/27	48	30.81	19	30.79	31.00	29	79,397	0.04%
2022/09/26	18.1	31.90	6	32.05	31.85	12.1	79,096	0.02%
2022/09/23	31	33.17	29	32.77	32.75	2	80,227	0.00%
2022/09/22	40	34.53	17	34.58	33.90	23	79,488	0.03%
2022/09/21	7	34.91	26	34.86	35.10	-19	76,689	-0.02%
2022/09/20	21	34.88	31	34.83	35.10	-10	76,762	-0.01%
2022/09/19	2	34.08	2	34.20	33.95	0	76,251	0.00%
2022/09/16	16	33.92	14	34.06	33.95	2	77,260	0.00%
2022/09/15	38	33.66	25	33.81	33.75	13	78,936	0.02%
2022/09/14	14	33.23	3	33.45	33.45	11	82,255	0.01%
2022/09/13	20	33.88	14	33.82	33.85	6	84,598	0.01%
2022/09/12	15	33.86	21	33.83	33.90	-6	86,097	-0.01%
2022/09/08	1	32.95	5	33.20	33.15	-4	89,164	0.00%
2022/09/07	5	32.25	11	32.29	32.20	-6	90,172	-0.01%
2022/09/06	30	32.83	21	32.85	32.70	9	90,728	0.01%
2022/09/05	1	33.15	3	32.58	32.60	-2	92,084	0.00%
2022/09/02	19	33.58	21	33.03	32.80	-2	93,294	0.00%
2022/09/01	26	33.61	16	33.88	33.65	10	94,256	0.01%
2022/08/31	21	33.66	19	33.57	33.75	2	94,305	0.00%
2022/08/30	28	33.02	5	33.09	33.00	23	94,290	0.02%
2022/08/29	35	32.84	18	32.97	32.60	17	95,204	0.02%
2022/08/26	63	33.35	104	33.76	34.15	-41	95,233	-0.04%	大賣/
2022/08/25	3	31.85	3	32.15	31.85	0	94,523	0.00%
2022/08/24	8	31.61	0	0.00	31.55	8	95,461	0.01%
2022/08/23	0	0.00	3	31.80	31.80	-3	100,430	0.00%
2022/08/22	6	31.73	2	32.00	32.00	4	102,627	0.00%
2022/08/19	18	31.78	0	0.00	31.70	18	103,937	0.02%
2022/08/18	2	32.00	6	32.23	32.30	-4	105,384	0.00%
2022/08/17	54	32.35	57	32.34	32.20	-3	107,044	0.00%
2022/08/16	5	31.85	8	32.05	32.10	-3	107,782	0.00%
2022/08/15	23	31.42	15	31.57	31.60	8	108,796	0.01%
2022/08/12	17	31.57	14	31.81	31.75	3	109,850	0.00%
2022/08/11	21	32.11	20	32.01	31.95	1	112,567	0.00%
2022/08/10	17	31.56	20	31.73	31.65	-3	113,440	0.00%
2022/08/09	40	31.73	15	31.78	31.60	25	114,936	0.02%
2022/08/08	3	31.47	4	31.10	31.65	-1	116,329	0.00%
2022/08/05	7	31.71	11	31.35	31.70	-4	119,333	0.00%
2022/08/04	14	30.16	21	30.04	30.55	-7	123,675	-0.01%
2022/08/03	16	31.02	4	30.75	30.75	12	124,038	0.01%
2022/08/02	10.1	31.85	5.1	31.55	31.55	5	124,855	0.00%
2022/08/01	6	33.17	5	33.00	32.95	1	125,884	0.00%
2022/07/29	2	34.10	0	0.00	33.90	2	126,359	0.00%
2022/07/28	3	34.07	2	33.68	33.60	1	127,707	0.00%
2022/07/27	10	34.15	10	34.35	34.30	0	128,412	0.00%
2022/07/25	1	33.50	15	33.60	33.95	-14	132,455	-0.01%
2022/07/22	2.1	33.99	6	34.08	34.15	-3.9	133,787	0.00%
2022/07/21	4	34.04	8.2	34.27	34.25	-4.2	136,095	0.00%
2022/07/20	15	34.26	11	34.27	34.00	4	138,831	0.00%
2022/07/19	72	33.48	108	33.87	34.15	-36	139,958	-0.03%	大賣/
2022/07/18	37	33.10	31.1	32.96	33.15	5.9	140,182	0.00%
2022/07/15	102.1	32.29	99	32.38	32.35	3.1	140,536	0.00%	大買/
2022/07/14	65.3	32.79	63	33.21	32.90	2.3	142,385	0.00%
2022/07/13	20	33.63	36.2	33.48	33.00	-16.2	143,843	-0.01%
2022/07/12	20.2	31.62	15	31.49	31.65	5.2	144,495	0.00%
2022/07/11	3	32.75	19	32.58	32.80	-16	147,671	-0.01%
2022/07/08	43	32.53	68	32.46	32.10	-25	154,058	-0.02%
2022/07/07	4	31.70	10	32.04	32.40	-6	161,643	0.00%
2022/07/06	33	31.87	3	31.58	31.60	30	163,831	0.02%
2022/07/05	108.2	31.64	108	32.09	32.30	0.2	165,592	0.00%	大買/大賣/
2022/07/04	102	30.44	103	31.12	31.05	-1	166,621	0.00%	大買/大賣/
2022/07/01	64	30.91	51	30.74	29.75	13	168,453	0.01%
2022/06/30	26	31.82	15	31.74	31.65	11	168,841	0.01%
2022/06/29	15	31.16	21	31.43	31.60	-6	168,883	0.00%
2022/06/28	32	30.47	29	30.77	31.20	3	169,130	0.00%
2022/06/27	8	31.59	4	31.16	31.20	4	169,867	0.00%
2022/06/24	97	30.71	94	30.31	30.30	3	170,737	0.00%
2022/06/23	122	30.57	120.1	31.62	30.35	1.9	169,859	0.00%	大買/大賣/
2022/06/22	165	31.74	149	31.91	31.75	16	169,261	0.01%	大買/大賣/
2022/06/21	32	30.43	44	30.78	31.55	-12	167,962	-0.01%
2022/06/20	19	29.07	25	29.66	28.70	-6	167,436	0.00%
2022/06/17	46.1	29.90	38	29.76	29.90	8.1	168,281	0.00%
2022/06/16	29	31.96	17	32.48	31.45	12	167,078	0.01%
2022/06/15	136	32.64	134	32.22	32.10	2	169,917	0.00%	大買/大賣/
2022/06/14	105	32.32	115	32.23	32.35	-10	175,565	-0.01%	大買/大賣/
2022/06/13	101	32.66	107	32.39	32.65	-6	177,186	0.00%	大買/大賣/
2022/06/10	44	33.11	7	32.92	32.85	37	178,491	0.02%
2022/06/09	83	33.45	75	34.14	34.15	8	178,212	0.00%
2022/06/08	17	34.03	10	33.92	33.85	7	179,405	0.00%
2022/06/07	29	34.45	10	34.24	34.10	19	182,089	0.01%
2022/06/06	23.5	34.90	26	34.89	34.90	-2.5	183,639	0.00%
2022/06/02	41.8	35.02	61	35.21	35.50	-19.2	186,884	-0.01%
2022/06/01	25	34.29	10	34.34	34.20	15	188,957	0.01%
2022/05/31	13	34.19	9	34.27	34.10	4	191,612	0.00%
2022/05/30	38	34.02	64	34.00	34.20	-26	191,231	-0.01%
2022/05/27	15	33.32	26	33.48	32.90	-11	193,703	-0.01%
2022/05/26	34	33.38	30	33.48	32.85	4	196,971	0.00%
2022/05/25	21	32.95	51	33.09	33.55	-30	201,732	-0.01%
2022/05/24	31	32.35	23	32.18	31.95	8	209,891	0.00%
2022/05/23	39	32.03	33	31.92	32.35	6	216,163	0.00%
2022/05/20	15	30.92	29	30.96	30.70	-14	221,814	-0.01%
2022/05/19	76	30.33	46	30.29	30.75	30	226,788	0.01%
2022/05/18	20	32.20	23	32.39	31.75	-3	234,923	0.00%
2022/05/17	19	31.98	7	31.76	31.80	12	243,387	0.00%
2022/05/16	28	32.06	20	31.99	32.25	8	247,932	0.00%
2022/05/13	30	31.59	25	31.58	31.80	5	253,732	0.00%
2022/05/12	43	32.60	55	32.90	31.15	-12	254,671	0.00%
2022/05/11	21	34.94	10	34.91	34.55	11	254,975	0.00%
2022/05/10	14	34.94	35	35.04	35.70	-21	257,234	-0.01%
2022/05/09	52	35.72	49	35.40	35.00	3	259,304	0.00%
2022/05/06	6	35.38	4	35.68	36.20	2	260,951	0.00%
2022/05/05	26	35.98	24.2	35.97	35.90	1.8	261,435	0.00%
2022/05/04	17	35.81	13	35.73	35.70	4	259,883	0.00%
2022/05/03	29	35.69	21	35.84	35.50	8	258,777	0.00%
2022/04/29	6	35.36	27	34.97	35.65	-21	257,165	-0.01%
2022/04/28	25	34.42	189	33.90	33.75	-164	254,926	-0.06%	大賣/鉅額交易
2022/04/27	25	34.06	12	33.99	34.60	13	253,462	0.01%
2022/04/26	222	36.54	215	36.00	35.05	7	251,105	0.00%	大買/大賣/
2022/04/25	6	35.33	373	34.62	36.25	-367	247,302	-0.15%	大賣/鉅額交易
2022/04/22	24	35.68	19	36.03	36.15	5	244,832	0.00%
2022/04/21	18	35.37	32	35.35	35.65	-14	243,174	-0.01%
2022/04/20	28	35.44	19.2	35.78	34.80	8.8	242,518	0.00%
2022/04/19	66	35.02	14.9	35.57	35.35	51.2	240,763	0.02%
2022/04/18	78	35.10	75	34.69	34.45	3	238,385	0.00%
2022/04/15	77.2	36.63	44	36.59	36.30	33.2	235,455	0.01%
2022/04/14	94.6	36.65	99	36.62	37.35	-4.4	233,728	0.00%
2022/04/13	74	35.52	102.5	35.48	35.25	-28.5	227,102	-0.01%	大賣/
2022/04/12	93	33.87	132	33.99	34.10	-39	218,849	-0.02%	大賣/
2022/04/11	32	33.58	28	33.51	33.65	4	215,853	0.00%
2022/04/08	45.9	33.11	63	33.27	33.75	-17.2	214,422	-0.01%
2022/04/07	42	33.41	28	32.51	32.00	14	212,367	0.01%
2022/04/06	6	33.15	32	33.63	34.20	-26	209,863	-0.01%
2022/04/01	7	32.94	21.6	32.70	33.00	-14.6	207,903	-0.01%
2022/03/31	21	32.84	14	32.71	32.25	7	207,130	0.00%
2022/03/30	16	32.76	4	33.04	32.20	12	207,403	0.01%
2022/03/29	22.4	32.55	32	32.63	32.30	-9.6	206,220	0.00%
2022/03/28	6	30.88	7	31.04	31.25	-1	204,369	0.00%
2022/03/25	12	31.12	7	31.31	31.00	5	204,483	0.00%
2022/03/24	21	31.60	6	31.60	31.55	15	203,698	0.01%
2022/03/23	22	32.74	49	32.92	32.45	-27	202,526	-0.01%
2022/03/22	79.2	32.40	62	32.18	32.20	17.2	202,413	0.01%
2022/03/21	328	33.59	25	33.46	33.05	303	201,588	0.15%	大買/鉅額交易
2022/03/18	56	33.22	59	33.37	33.50	-3	202,480	0.00%
2022/03/17	55	32.47	67	32.63	33.55	-12	202,948	-0.01%
2022/03/16	45	30.40	88	30.73	31.00	-43	202,345	-0.02%
2022/03/15	39	30.32	33	29.99	29.50	6	206,672	0.00%
2022/03/14	43	30.20	44	29.65	29.60	-1	208,853	0.00%
2022/03/11	106	29.94	101	29.71	30.25	5	211,975	0.00%	大買/大賣/
2022/03/10	17	29.84	41	30.17	29.80	-24	211,938	-0.01%
2022/03/09	59	28.66	19.1	28.39	28.30	39.9	210,120	0.02%
2022/03/08	60	28.53	67	28.37	27.95	-7	209,391	0.00%
2022/03/07	86.1	30.32	64	30.06	29.80	22.1	206,618	0.01%
2022/03/04	46	32.28	47	32.35	32.05	-1	205,273	0.00%
2022/03/03	47	32.66	115	32.92	32.70	-68	206,153	-0.03%	大賣/
2022/03/02	37.6	31.33	180.1	31.10	31.40	-142.5	207,895	-0.07%	大賣/鉅額交易
2022/03/01	47.1	32.45	151	32.01	32.10	-103.9	209,268	-0.05%	大賣/鉅額交易
2022/02/25	256.1	33.92	124.3	33.63	32.25	131.8	209,948	0.06%	大買/大賣/鉅額交易
2022/02/24	188.6	33.77	80.7	33.46	33.00	107.9	206,874	0.05%	大買/鉅額交易
2022/02/23	52	33.23	76	34.36	35.50	-24	200,874	-0.01%
2022/02/22	137	32.64	150	32.40	32.95	-13	197,493	-0.01%	大買/大賣/
2022/02/21	119	33.22	104	32.99	32.40	15	194,400	0.01%	大買/大賣/
2022/02/18	190	34.76	189	34.75	35.00	1	194,210	0.00%	大買/大賣/
2022/02/17	157.7	33.57	114	33.99	34.80	43.7	193,957	0.02%	大買/大賣/
2022/02/16	171.2	32.21	68	31.86	31.65	103.2	187,954	0.05%	大買/鉅額交易
2022/02/15	67	30.70	131	30.92	31.25	-64	186,760	-0.03%	大賣/
2022/02/14	48	29.48	127	29.42	29.10	-79	185,349	-0.04%	大賣/
2022/02/11	40.3	29.47	348.6	29.77	30.15	-308.3	187,608	-0.16%	大賣/鉅額交易
2022/02/10	32.1	28.72	94	28.85	28.85	-61.9	187,661	-0.03%
2022/02/09	234	28.33	142.4	28.31	28.40	91.6	188,780	0.05%	大買/大賣/
2022/02/08	105	26.65	77.7	26.82	27.35	27.3	186,505	0.01%	大買/
2022/02/07	38	25.51	143	24.91	26.40	-105	185,701	-0.06%	大賣/鉅額交易
2022/01/26	6	24.06	5	24.20	24.00	1	185,914	0.00%
2022/01/25	2	23.78	10	24.10	23.55	-8	188,781	0.00%
2022/01/24	112	23.73	20	24.34	24.35	92	190,016	0.05%	大買/
2022/01/21	102	24.35	5	24.85	24.35	97	189,644	0.05%	大買/
2022/01/20	9	25.29	21	25.10	25.30	-12	189,245	-0.01%
2022/01/19	2	25.15	0	0.00	25.10	2	188,848	0.00%
2022/01/18	42	25.62	40.3	25.90	25.60	1.7	188,171	0.00%
2022/01/14	3	25.38	3	25.42	25.45	0	187,499	0.00%
2022/01/13	3	25.18	1	25.10	25.10	2	186,821	0.00%
2022/01/12	4	25.41	3	25.50	25.30	1	185,939	0.00%
2022/01/11	4	26.28	5	26.00	26.15	-1	185,300	0.00%
2022/01/10	5	26.44	0	0.00	26.25	5	184,687	0.00%
2022/01/07	42	26.81	32	27.13	27.00	10	183,612	0.01%
2022/01/06	18	27.38	15	27.35	27.30	3	181,086	0.00%
2022/01/05	13	27.58	18	27.55	27.30	-5	180,570	0.00%
2022/01/04	20	26.82	21	27.01	27.25	-1	179,822	0.00%
2022/01/03	16	26.89	12	27.33	26.85	4	178,680	0.00%
2021/12/30	27	27.72	37	27.69	27.95	-10	177,148	-0.01%
2021/12/29	18	27.64	13	27.62	27.25	5	176,277	0.00%
2021/12/28	16	27.44	3	27.45	27.40	13	175,596	0.01%
2021/12/27	0	0.00	30.2	27.10	27.40	-30.2	176,831	-0.02%
2021/12/24	7	27.04	9	27.29	26.80	-2	176,270	0.00%
2021/12/23	5	26.75	6	26.70	26.60	-1	174,968	0.00%
2021/12/22	2	26.83	3	26.87	26.60	-1	174,588	0.00%
2021/12/20	10	26.79	6.2	27.17	27.25	3.8	173,434	0.00%
2021/12/17	5	26.71	5	27.16	26.40	0	172,341	0.00%
2021/12/16	33	26.89	10	27.47	26.80	23	171,136	0.01%
2021/12/15	15	26.65	5	26.99	27.25	10	169,131	0.01%
2021/12/14	26	26.68	14	26.99	26.20	12	167,078	0.01%
2021/12/13	33	28.06	18	28.26	27.60	15	163,366	0.01%
2021/12/10	66	29.93	139	29.30	29.30	-73	158,566	-0.05%	大賣/
2021/12/09	62	29.57	76	29.76	30.10	-14	152,589	-0.01%
2021/12/08	37	28.18	57.3	28.46	28.65	-20.3	144,806	-0.01%
2021/12/07	15	27.04	250.1	27.36	27.90	-235.1	139,757	-0.17%	大賣/鉅額交易
2021/12/06	20	25.87	32.1	26.14	26.20	-12.1	135,361	-0.01%
2021/12/03	70	25.50	8	25.56	25.15	62	133,389	0.05%
2021/12/02	54.1	24.97	13	25.07	25.00	41.1	131,359	0.03%
2021/12/01	121	25.02	14	25.48	25.85	107	129,445	0.08%	大買/鉅額交易
2021/11/30	20	25.16	14	25.64	25.20	6	127,572	0.00%
2021/11/29	35.1	23.90	239	24.28	23.75	-203.9	124,348	-0.16%	大賣/鉅額交易
2021/11/26	438.1	26.05	103	26.02	25.85	335.1	119,821	0.28%	大買/大賣/鉅額交易
2021/11/25	67.5	28.59	33	28.67	28.70	34.5	113,469	0.03%
2021/11/24	54	27.15	100.1	27.40	28.35	-46.1	107,192	-0.04%
2021/11/23	80	26.42	44	26.45	25.80	36	101,841	0.04%
2021/11/22	61.1	27.03	43	26.76	26.40	18.1	98,347	0.02%
2021/11/19	42.3	27.36	66	27.45	27.20	-23.7	94,565	-0.03%
2021/11/18	63	28.32	41	28.26	28.30	22	91,015	0.02%
2021/11/17	74	28.45	65	28.51	29.25	9	87,888	0.01%
2021/11/16	101	28.32	83.1	28.27	28.00	17.9	81,996	0.02%	大買/
2021/11/15	34	26.10	62	26.18	26.75	-28	71,339	-0.04%
2021/11/12	77	26.20	62	26.11	26.40	15	68,470	0.02%
2021/11/11	232	26.65	82	27.00	27.10	150	63,481	0.24%	大買/鉅額交易
2021/11/10	45	25.12	62	25.41	25.75	-17	57,761	-0.03%
2021/11/09	77	24.52	64.7	24.38	24.95	12.3	52,564	0.02%
2021/11/08	28	23.00	46	23.06	23.50	-18	47,885	-0.04%
2021/11/05	7	21.37	11	21.51	21.60	-4	43,970	-0.01%
2021/11/04	15	21.70	22	21.59	21.00	-7	45,051	-0.02%
2021/11/03	67	20.85	72	20.70	20.70	-5	43,869	-0.01%
2021/11/02	16	20.39	37.1	20.38	20.50	-21.1	42,033	-0.05%
2021/11/01	6	19.76	69	19.68	19.65	-63	39,051	-0.16%
2021/10/29	10	18.45	5	18.90	18.85	5	37,220	0.01%
2021/10/28	11	18.50	8.5	18.53	18.60	2.5	36,898	0.01%
2021/10/27	7	18.16	2	18.15	18.15	5	36,640	0.01%
2021/10/26	9	18.35	40	18.50	18.30	-31	36,933	-0.08%
2021/10/25	40	18.35	0	0.00	18.35	40	37,273	0.11%
2021/10/22	2	18.28	1	18.20	18.20	1	37,815	0.00%
2021/10/21	1	18.75	5	18.80	18.40	-4	38,612	-0.01%
2021/10/20	3	18.87	5	18.65	18.65	-2	39,060	-0.01%
2021/10/19	6	18.99	0	0.00	18.90	6	39,864	0.02%
2021/10/18	0	0.00	10	18.50	18.55	-10	39,850	-0.03%
2021/10/15	3	18.45	0	0.00	18.50	3	40,834	0.01%
2021/10/14	6	18.20	2	18.45	18.20	4	41,232	0.01%
2021/10/13	29	18.80	17	18.71	18.70	12	41,310	0.03%
2021/10/12	8	18.40	0	0.00	18.30	8	41,430	0.02%
2021/10/07	0	0.00	1	18.35	18.25	-1	43,612	0.00%
2021/10/06	2	18.55	0	0.00	18.20	2	45,350	0.00%
2021/10/05	14	18.55	2	18.23	18.70	12	46,385	0.03%
2021/10/04	11	18.55	21	19.45	18.50	-10	46,682	-0.02%
2021/10/01	1	19.15	13	18.95	18.50	-12	45,616	-0.03%
2021/09/30	12	18.95	3	18.97	18.90	9	46,679	0.02%
2021/09/29	12	18.52	23	18.54	18.60	-11	47,131	-0.02%
2021/09/28	3	18.55	6	18.40	18.60	-3	47,740	-0.01%
2021/09/27	5	18.25	5	18.25	18.35	0	48,343	0.00%
2021/09/24	6	17.89	6	17.98	17.90	0	50,002	0.00%
2021/09/23	1	17.35	3	17.50	17.65	-2	50,895	0.00%
2021/09/22	0	0.00	4	17.25	17.15	-4	52,750	-0.01%
2021/09/17	10	17.60	1	17.60	17.55	9	54,859	0.02%
2021/09/16	0	0.00	1	17.35	17.35	-1	57,256	0.00%
2021/09/15	12	17.40	12	17.40	17.35	0	59,561	0.00%
2021/09/14	0	0.00	0.4	17.80	17.50	-0.4	62,382	0.00%
2021/09/10	0	0.00	3	17.67	17.80	-3	80,826	0.00%
2021/09/09	14	17.35	33	17.47	17.30	-19	82,756	-0.02%
2021/09/08	2	17.85	11	18.00	17.80	-9	83,818	-0.01%
2021/09/07	0	0.00	9	17.89	17.90	-9	85,646	-0.01%
2021/09/06	3	17.72	2	17.70	17.70	1	87,128	0.00%
2021/09/03	5.9	18.26	2	18.25	18.20	3.9	89,262	0.00%
2021/09/02	16	18.64	2	18.55	18.45	14	91,633	0.02%
2021/09/01	2	18.85	0	0.00	18.85	2	94,140	0.00%
2021/08/31	9	19.19	11	19.25	19.20	-2	98,050	0.00%
2021/08/30	24	19.05	2	19.15	19.00	22	102,615	0.02%
2021/08/27	0	0.00	16	18.98	19.05	-16	113,704	-0.01%
2021/08/26	15	18.98	1	19.30	18.90	14	114,921	0.01%
2021/08/25	2	18.95	13	18.89	18.95	-11	116,884	-0.01%
2021/08/24	4	18.90	1	18.75	18.65	3	117,844	0.00%
2021/08/23	2	19.10	20.1	19.09	19.10	-18.1	118,241	-0.02%
2021/08/20	3	18.22	1	18.10	18.05	2	120,353	0.00%
2021/08/19	3	18.57	3	18.45	18.35	0	123,086	0.00%
2021/08/18	16	17.77	21	18.50	18.50	-5	122,758	0.00%
2021/08/17	1	18.30	0	0.00	18.35	1	122,033	0.00%
2021/08/16	1	18.35	10	18.55	18.20	-9	122,294	-0.01%
2021/08/13	20	19.35	7	19.29	18.80	13	122,098	0.01%
2021/08/12	19	18.95	28	18.88	18.75	-9	121,341	-0.01%
2021/08/11	5	19.00	14	18.57	18.45	-9	121,801	-0.01%
2021/08/10	15	19.55	7	19.38	19.40	8	121,967	0.01%
2021/08/09	35	19.64	29	19.89	20.00	6	120,625	0.00%
2021/08/06	12	18.21	2	18.45	18.20	10	120,024	0.01%
2021/08/05	4	18.15	0	0.00	18.15	4	122,038	0.00%
2021/08/04	1	18.20	0	0.00	18.20	1	123,277	0.00%
2021/08/03	0	0.00	1	18.25	18.15	-1	125,381	0.00%
2021/07/30	32	18.41	5	18.35	18.25	27	128,275	0.02%
2021/07/29	0	0.00	18	18.84	18.95	-18	129,505	-0.01%
2021/07/28	17	18.49	1	18.40	18.50	16	130,901	0.01%
2021/07/27	44	19.29	25.2	19.22	18.90	18.8	133,244	0.01%
2021/07/26	6	18.80	0	0.00	18.80	6	133,790	0.00%
2021/07/23	111.5	19.03	128	19.06	19.10	-16.5	134,889	-0.01%	大買/大賣/
2021/07/22	24	18.17	23	18.17	18.00	1	137,925	0.00%
2021/07/21	32	18.09	18	18.25	18.10	14	139,472	0.01%
2021/07/20	3	18.70	0	0.00	18.65	3	140,025	0.00%
2021/07/19	5.3	19.01	1	19.10	19.20	4.3	142,805	0.00%
2021/07/16	3.2	19.13	3	19.28	19.10	0.2	149,363	0.00%
2021/07/15	9	19.10	12	19.35	19.55	-3	152,466	0.00%
2021/07/14	12	18.28	18	18.47	18.50	-6	152,523	0.00%
2021/07/13	20.3	18.88	2	18.73	18.70	18.3	153,671	0.01%
2021/07/12	22	19.63	19	19.80	19.70	3	152,816	0.00%
2021/07/09	11.2	20.21	2	20.15	20.10	9.2	152,497	0.01%
2021/07/08	14	20.65	15	20.70	20.55	-1	155,389	0.00%
2021/07/07	22	20.80	31	21.07	20.75	-9	159,656	-0.01%
2021/07/06	8	20.73	28	20.81	20.75	-20	159,274	-0.01%
2021/07/05	13.3	20.27	38	20.23	20.60	-24.8	159,608	-0.02%
2021/07/02	9	20.36	24	20.51	20.15	-15	159,522	-0.01%
2021/07/01	36	20.47	20.5	20.76	20.35	15.5	158,807	0.01%
2021/06/30	28.1	20.29	18	20.33	20.15	10.1	157,185	0.01%
2021/06/29	61.4	20.20	44	20.14	20.05	17.4	156,660	0.01%
2021/06/28	63.2	20.94	250	21.00	20.85	-186.8	155,261	-0.12%	大賣/鉅額交易
2021/06/25	36	21.11	56	21.24	21.55	-20	154,111	-0.01%
2021/06/24	39	21.31	23	21.47	20.95	16	152,547	0.01%
2021/06/23	52.8	20.74	45	20.85	20.95	7.8	150,628	0.01%
2021/06/22	534	23.11	169.6	23.35	21.15	364.4	148,126	0.25%	大買/大賣/鉅額交易
2021/06/21	17	21.46	116.1	21.60	22.10	-99.1	137,962	-0.07%	大賣/
2021/06/18	22.5	20.39	23	20.41	20.10	-0.5	131,151	0.00%
2021/06/17	4.5	19.66	4	20.13	20.30	0.5	131,122	0.00%
2021/06/16	50	20.19	35	20.06	19.65	15	130,451	0.01%
2021/06/15	20	20.14	12	20.07	20.10	8	129,022	0.01%
2021/06/11	15	20.42	4	20.34	20.20	11	128,197	0.01%
2021/06/10	9	20.32	48	19.89	20.70	-39	127,350	-0.03%
2021/06/09	32	20.46	0.1	20.90	20.35	31.9	125,152	0.03%
2021/06/08	16	21.54	17	21.64	21.45	-1	123,106	0.00%
2021/06/07	29	21.07	31	21.14	20.35	-2	119,378	0.00%
2021/06/04	157	21.79	188	21.69	21.50	-31	114,946	-0.03%	大買/大賣/
2021/06/03	0	0.00	16	20.05	20.05	-16	105,016	-0.02%
2021/06/02	54	18.12	36	18.07	18.25	18	104,032	0.02%
2021/06/01	14	17.75	14	17.78	18.00	0	102,455	0.00%
2021/05/31	25	17.29	42	17.12	17.00	-17	101,943	-0.02%
2021/05/28	53	17.57	15	17.82	17.40	38	102,212	0.04%
2021/05/27	4	16.66	40	16.62	17.15	-36	101,426	-0.04%
2021/05/26	0	0.00	2	15.35	15.60	-2	103,132	0.00%
2021/05/25	20	15.09	1	15.50	15.20	19	106,981	0.02%
2021/05/24	3	15.28	6	15.31	15.25	-3	108,044	0.00%
2021/05/21	6	15.22	5	15.12	15.20	1	110,583	0.00%
2021/05/20	4.2	14.77	6	14.99	14.85	-1.8	111,913	0.00%
2021/05/19	48	14.81	33	14.96	15.30	15	111,530	0.01%
2021/05/18	28.2	14.12	445	14.42	14.45	-416.8	110,577	-0.38%	大賣/鉅額交易
2021/05/17	5	13.23	51	13.33	13.15	-46	109,777	-0.04%
2021/05/14	62	14.71	0	0.00	14.60	62	108,975	0.06%
2021/05/13	50	14.51	206	14.57	14.70	-156	107,947	-0.14%	大賣/鉅額交易
2021/05/12	69	15.44	34	15.51	15.25	35	105,731	0.03%
2021/05/11	46	17.00	74	17.28	16.90	-28	104,281	-0.03%
2021/05/10	44	17.10	16	17.18	17.50	28	102,378	0.03%
2021/05/07	21.2	16.10	28.5	15.96	16.65	-7.3	101,205	-0.01%
2021/05/06	39	16.85	11	16.34	16.45	28	100,146	0.03%
2021/05/05	51.3	16.86	35	16.78	16.80	16.3	99,234	0.02%
2021/05/04	54.2	17.47	72	17.30	17.15	-17.9	97,487	-0.02%
2021/05/03	40.5	18.33	60	18.61	17.95	-19.5	94,528	-0.02%
2021/04/29	118	19.07	76	19.17	18.90	42	93,081	0.05%	大買/
2021/04/28	134	19.63	299.1	19.88	19.45	-165.1	91,449	-0.18%	大買/大賣/鉅額交易
2021/04/27	80	19.39	51	19.44	19.30	29	87,792	0.03%
2021/04/26	74.1	18.67	83	18.80	18.90	-8.9	85,824	-0.01%
2021/04/23	48	18.87	47	19.26	18.70	1	84,547	0.00%
2021/04/22	165	19.81	306	19.14	19.30	-141	81,802	-0.17%	大買/大賣/鉅額交易
2021/04/21	146.1	18.81	40	18.69	19.05	106.1	74,928	0.14%	大買/鉅額交易
2021/04/20	17	17.76	32	17.76	17.80	-15	71,346	-0.02%
2021/04/19	46	17.83	118	17.92	18.05	-72	70,459	-0.10%	大賣/
2021/04/16	14	17.08	7	17.11	17.15	7	67,941	0.01%
2021/04/15	16	17.14	5	17.17	17.05	11	66,944	0.02%
2021/04/14	51	17.71	18.8	17.38	17.00	32.3	66,245	0.05%
2021/04/13	44	17.17	58	17.13	17.45	-14	62,734	-0.02%
2021/04/12	4.6	16.12	15	16.05	16.20	-10.4	57,680	-0.02%
2021/04/09	27	16.04	20.7	16.09	15.80	6.3	57,093	0.01%
2021/04/08	4	15.86	1	15.80	15.95	3	56,070	0.01%
2021/04/07	0	0.00	12	15.65	15.65	-12	55,658	-0.02%
2021/04/06	0	0.00	9	15.64	15.60	-9	56,202	-0.02%
2021/04/01	2	15.75	2	15.70	15.75	0	56,549	0.00%
2021/03/31	2	15.60	0	0.00	15.70	2	56,273	0.00%
2021/03/30	146	15.51	137	16.00	15.50	9	56,115	0.02%	大買/大賣/
2021/03/29	12	15.95	10	16.30	15.90	2	56,481	0.00%
2021/03/26	0	0.00	4	15.50	15.80	-4	57,154	-0.01%
2021/03/25	3.1	15.32	7	15.16	15.35	-3.9	58,113	-0.01%
2021/03/24	22.4	15.35	0	0.00	15.30	22.4	58,920	0.04%
2021/03/23	28	15.85	0	0.00	15.60	28	58,569	0.05%
2021/03/22	34	16.20	25	16.16	16.20	9	58,611	0.02%
2021/03/19	2	15.85	14	15.92	16.00	-12	59,825	-0.02%
2021/03/18	29	15.69	10	15.70	15.70	19	59,692	0.03%
2021/03/17	6	15.81	12	15.83	15.80	-6	59,603	-0.01%
2021/03/16	5	16.00	4	15.95	15.80	1	59,039	0.00%
2021/03/15	28	15.46	2	15.50	15.45	26	57,676	0.05%
2021/03/12	9	15.43	13	15.48	15.45	-4	57,626	-0.01%
2021/03/11	5	15.30	12	15.11	15.30	-7	57,376	-0.01%
2021/03/10	19.4	14.94	4	15.15	14.95	15.4	57,385	0.03%
2021/03/09	8.2	15.27	16.2	15.20	15.35	-8	57,915	-0.01%
2021/03/08	6	14.78	0	0.00	14.65	6	57,848	0.01%
2021/03/05	4	14.81	1	14.90	14.80	3	57,840	0.01%
2021/03/04	10	15.11	4	15.10	15.10	6	61,618	0.01%
2021/03/03	4.6	14.95	26	15.03	15.20	-21.4	61,623	-0.03%
2021/03/02	30	15.81	45	15.48	15.15	-15	61,033	-0.02%
2021/02/26	53	15.86	65	15.76	15.80	-12	60,306	-0.02%
2021/02/25	71	15.60	86	15.53	15.85	-15	55,988	-0.03%
2021/02/24	34	14.76	4	14.80	14.55	30	52,065	0.06%
2021/02/23	51	15.01	6.2	14.96	14.80	44.8	50,809	0.09%
2021/02/22	20	14.14	40	14.30	14.35	-20	48,231	-0.04%
2021/02/19	0.2	13.40	1	13.35	13.40	-0.8	47,586	0.00%
2021/02/18	0	0.00	20	13.26	13.30	-20	47,991	-0.04%
2021/02/17	15	13.10	0	0.00	13.15	15	47,859	0.03%
2021/02/05	1	12.80	9	13.00	12.95	-8	47,450	-0.02%
2021/02/04	0	0.00	1	12.75	12.75	-1	47,339	0.00%
2021/02/03	7	12.69	4	12.65	12.60	3	49,575	0.01%
2021/02/02	3	12.65	88	12.65	12.65	-85	50,313	-0.17%
2021/02/01	0	0.00	10	12.70	12.80	-10	50,233	-0.02%
2021/01/29	1	12.60	50	12.65	12.55	-49	49,937	-0.10%
2021/01/28	13	12.92	10	12.95	12.90	3	49,578	0.01%
2021/01/26	50	12.20	50	12.25	12.15	0	48,187	0.00%
2021/01/25	1	12.15	0	0.00	12.10	1	48,089	0.00%
2021/01/22	0	12.10	15	12.10	12.20	-15	48,029	-0.03%
2021/01/20	2	12.00	3	12.10	12.10	-1	48,045	0.00%
2021/01/19	2	12.40	0	0.00	12.40	2	47,726	0.00%
2021/01/18	165	12.32	0	0.00	12.50	165	47,855	0.34%	大買/鉅額交易
2021/01/15	2	12.30	31.3	12.15	12.20	-29.3	47,671	-0.06%
2021/01/14	10	12.61	5	12.65	12.60	5	47,222	0.01%
2021/01/13	10	12.55	0	0.00	12.60	10	47,039	0.02%
2021/01/12	60	12.68	6	12.60	12.55	54	46,947	0.12%
2021/01/11	2	12.75	5	12.80	12.75	-3	46,637	-0.01%
2021/01/08	0	0.00	21	12.70	12.90	-21	46,466	-0.05%
2021/01/07	11	12.75	31	12.80	12.70	-20	46,276	-0.04%
2021/01/06	10	12.95	3	13.00	12.95	7	46,001	0.02%
2021/01/05	2	12.90	0	0.00	12.95	2	45,806	0.00%
2021/01/04	18.3	12.87	4	13.10	13.05	14.3	45,562	0.03%
2020/12/29	38	13.45	25	13.65	13.65	13	44,069	0.03%
2020/12/28	8	13.24	26.2	13.41	13.25	-18.2	43,333	-0.04%
2020/12/25	3	13.10	26	13.15	13.10	-23	42,666	-0.05%
2020/12/24	30	13.05	0	0.00	13.15	30	42,330	0.07%
2020/12/23	21	12.70	19.2	12.58	13.05	1.8	41,916	0.00%
2020/12/22	43.2	13.44	48	13.51	13.15	-4.8	40,480	-0.01%
2020/12/21	32	14.20	0	0.00	14.10	32	38,980	0.08%
2020/12/18	16	13.92	14.1	13.87	13.90	1.9	37,616	0.01%
2020/12/17	1	13.75	20.6	13.80	13.85	-19.6	36,486	-0.05%
2020/12/16	5	13.85	42	13.86	13.85	-37	36,077	-0.10%
2020/12/15	79	14.16	14	13.68	13.70	65	35,193	0.18%
2020/12/14	21	13.53	26	13.24	13.40	-5	31,911	-0.02%
2020/12/11	4	13.40	16	13.34	13.15	-12	31,245	-0.04%
2020/12/10	0	0.00	10	13.35	13.45	-10	30,798	-0.03%
2020/12/09	1	13.45	1.1	13.44	13.40	-0.1	30,630	0.00%
2020/12/08	10	13.40	12	13.47	13.30	-2	30,470	-0.01%
2020/12/04	7.2	13.33	5	13.41	13.30	2.2	29,885	0.01%
2020/12/03	6	13.55	37	13.55	13.50	-31	29,943	-0.10%
2020/12/02	24	13.28	14	13.19	13.30	10	29,508	0.03%
2020/12/01	5	12.86	7	12.81	12.95	-2	28,418	-0.01%
2020/11/30	15	12.93	10	12.89	12.65	5	28,079	0.02%
2020/11/27	33	12.99	2	13.00	12.90	31	23,704	0.13%
2020/11/26	34.3	13.27	3	13.25	13.25	31.3	22,868	0.14%
2020/11/25	35	13.22	34	13.01	13.25	1	22,762	0.00%
2020/11/24	3	12.78	2	12.73	12.70	1	21,069	0.00%
2020/11/23	21	12.60	0	0.00	12.60	21	20,561	0.10%
2020/11/20	12	12.56	3	12.55	12.60	9	20,404	0.04%
2020/11/19	2	12.43	23	12.44	12.60	-21	20,610	-0.10%
2020/11/18	14	12.44	10	12.45	12.40	4	20,009	0.02%
2020/11/17	17	12.06	1.8	12.06	12.10	15.2	18,892	0.08%
2020/11/16	7	11.78	0	0.00	11.75	7	18,370	0.04%
2020/11/13	1	11.70	15	11.80	11.85	-14	18,236	-0.08%
2020/11/12	4	11.99	5	12.00	11.90	-1	18,149	-0.01%
2020/11/11	63	11.83	51	11.68	12.10	12	17,963	0.07%
2020/11/10	0	0.00	24	12.15	12.15	-24	15,759	-0.15%
2020/11/09	5	11.05	0	0.00	11.05	5	14,995	0.03%
2020/11/06	1	11.00	0	0.00	11.00	1	14,981	0.01%
2020/11/02	0.1	10.80	0	0.00	10.80	0.1	15,653	0.00%
2020/10/30	20	10.95	20	10.85	10.80	0	15,709	0.00%
2020/10/29	1	10.90	0	0.00	10.85	1	15,713	0.01%
2020/10/27	1	11.00	0	0.00	11.05	1	15,691	0.01%
2020/10/26	50.1	11.20	86.9	11.21	11.15	-36.9	15,637	-0.24%
2020/10/23	10	10.90	10	10.85	10.90	0	15,428	0.00%
2020/10/20	5	10.75	0	0.00	10.70	5	15,531	0.03%
2020/10/19	1	10.65	5	10.74	10.70	-4	15,547	-0.03%
2020/10/15	1	10.65	0	0.00	10.65	1	15,513	0.01%
2020/10/14	1	10.65	0	0.00	10.70	1	15,513	0.01%
2020/10/07	1	10.80	0	0.00	10.75	1	15,646	0.01%
2020/10/06	0	0.00	0.1	10.90	10.85	-0.1	15,708	0.00%
2020/10/05	0	0.00	9	10.78	10.75	-9	15,813	-0.06%
2020/09/30	0	0.00	1	10.70	10.65	-1	15,840	-0.01%
2020/09/28	1	10.95	2	10.83	10.95	-1	16,559	-0.01%
2020/09/25	16	10.77	10	10.80	10.75	6	16,601	0.04%
2020/09/24	3	10.65	0	0.00	10.65	3	16,575	0.02%
2020/09/23	10	10.90	0	0.00	10.90	10	16,374	0.06%
2020/09/22	5	11.00	2.8	11.05	10.95	2.2	16,360	0.01%
2020/09/21	1	11.20	0	0.00	11.20	1	16,260	0.01%
2020/09/16	0	0.00	3	11.30	11.30	-3	16,435	-0.02%
2020/09/11	2	11.35	0	0.00	11.45	2	16,497	0.01%
2020/09/10	11	11.55	0	0.00	11.55	11	16,514	0.07%
2020/09/08	0	0.00	5	11.89	11.85	-5	16,573	-0.03%
2020/09/07	10	11.75	5	11.68	11.65	5	16,268	0.03%
2020/09/04	0	0.00	6	11.49	11.50	-6	16,082	-0.04%
2020/09/03	1	11.40	0	0.00	11.40	1	16,125	0.01%
2020/09/02	1	11.40	10	11.45	11.45	-9	16,105	-0.06%
2020/09/01	98	11.49	0	0.00	11.50	98	16,581	0.59%
2020/08/31	4	11.51	0	0.00	11.50	4	17,715	0.02%
2020/08/28	10	11.40	5	11.45	11.45	5	17,340	0.03%
2020/08/26	40	11.48	0	0.00	11.50	40	17,307	0.23%
2020/08/25	0	0.00	22	11.36	11.40	-22	17,306	-0.13%
2020/08/24	20	11.15	0	0.00	11.10	20	17,370	0.12%
2020/08/20	4	11.00	49	10.99	10.85	-45	18,014	-0.25%
2020/08/19	0	0.00	4	11.25	11.10	-4	17,946	-0.02%
2020/08/18	0	0.00	1	11.30	11.30	-1	17,915	-0.01%
2020/08/17	8	11.51	0	0.00	11.45	8	17,922	0.04%
2020/08/14	1	11.20	0	0.00	11.20	1	17,749	0.01%
2020/08/13	0	0.00	2	11.15	11.10	-2	18,026	-0.01%
2020/08/12	1	11.00	30	11.00	11.10	-29	18,293	-0.16%
2020/08/11	1	10.95	0	0.00	10.95	1	18,343	0.01%
2020/08/10	3	11.07	0	0.00	11.10	3	18,415	0.02%
2020/08/07	50	10.77	0	0.00	10.70	50	18,207	0.27%
2020/08/06	0	0.00	4	10.55	10.60	-4	17,949	-0.02%
2020/08/05	5	10.50	0	0.00	10.45	5	18,017	0.03%
2020/08/04	1	10.40	0	0.00	10.45	1	18,283	0.01%
2020/08/03	0	0.00	7	10.54	10.45	-7	18,439	-0.04%
2020/07/31	5	10.90	0	0.00	10.85	5	18,351	0.03%
2020/07/30	2	10.60	10	10.65	10.65	-8	18,546	-0.04%
2020/07/29	2	10.65	0	0.00	10.60	2	18,803	0.01%
2020/07/28	22	10.38	20	10.35	10.30	2	19,144	0.01%
2020/07/27	4	10.75	1	10.70	10.70	3	19,766	0.02%
2020/07/23	9	11.10	0	0.00	11.10	9	21,578	0.04%
2020/07/21	5	11.20	1	11.25	11.20	4	21,829	0.02%
2020/07/20	2	11.15	4	11.15	11.25	-2	21,901	-0.01%
2020/07/17	0	0.00	3	11.25	11.20	-3	22,090	-0.01%
2020/07/10	2	11.30	0	0.00	11.20	2	23,234	0.01%
2020/07/09	1	11.30	0	0.00	11.25	1	23,327	0.00%
2020/07/08	1	11.50	7	11.55	11.55	-6	23,283	-0.03%
2020/07/07	2	11.30	6	11.49	11.70	-4	23,275	-0.02%
2020/07/06	5	11.25	0	0.00	11.30	5	23,849	0.02%
2020/07/02	0	0.00	7	11.25	11.25	-7	24,335	-0.03%
2020/07/01	10	11.25	0	0.00	11.30	10	24,565	0.04%
2020/06/30	5	11.35	0	0.00	11.20	5	24,631	0.02%
2020/06/29	11	11.15	0	0.00	11.15	11	24,826	0.04%
2020/06/23	2	11.25	2.5	11.21	11.25	-0.5	25,309	0.00%
2020/06/22	1.1	11.25	1	11.25	11.25	0.1	25,571	0.00%
2020/06/19	1	11.40	1	11.35	11.30	0	26,292	0.00%
2020/06/18	3	11.40	0	0.00	11.35	3	26,768	0.01%
2020/06/17	2	11.55	0	0.00	11.50	2	27,015	0.01%
2020/06/16	0	0.00	10	11.50	11.55	-10	27,465	-0.04%
2020/06/15	23	11.35	1	11.40	11.25	22	27,906	0.08%
2020/06/12	0.5	11.50	0	0.00	11.50	0.5	28,417	0.00%
2020/06/11	64	11.98	1	11.90	11.80	63	28,616	0.22%
2020/06/10	2	12.18	0	0.00	12.20	2	28,418	0.01%
2020/06/09	30	12.20	0	0.00	12.20	30	28,646	0.10%
2020/06/08	19	12.22	20	12.25	12.30	-1	28,746	0.00%
2020/06/05	38	12.02	65	12.04	12.10	-27	28,330	-0.10%
2020/06/04	17	11.48	0	0.00	11.40	17	27,321	0.06%
2020/06/03	1	11.30	1	11.25	11.25	0	27,186	0.00%
2020/06/02	3	11.10	0	0.00	11.15	3	27,131	0.01%
2020/06/01	3	11.12	0	0.00	11.10	3	27,092	0.01%
2020/05/29	57	11.00	0	0.00	11.00	57	27,095	0.21%
2020/05/28	2	11.45	0	0.00	11.25	2	26,715	0.01%
2020/05/27	1	11.40	0	0.00	11.40	1	26,748	0.00%
2020/05/26	0	0.00	1	11.20	11.20	-1	26,544	0.00%
2020/05/25	0	0.00	5	11.05	11.15	-5	26,456	-0.02%
2020/05/22	1	11.05	0	0.00	11.00	1	26,397	0.00%
2020/05/20	0	0.00	8	11.24	11.05	-8	26,256	-0.03%
2020/05/19	2	11.10	0	0.00	11.10	2	25,860	0.01%
2020/05/18	4	10.70	0	0.00	10.85	4	25,569	0.02%
2020/05/15	1	10.85	0	0.00	10.80	1	25,474	0.00%
2020/05/14	1	11.00	0	0.00	11.00	1	25,376	0.00%
2020/05/13	0	0.00	0.7	11.20	11.20	-0.7	25,343	0.00%
2020/05/12	5	11.13	0	0.00	11.10	5	25,488	0.02%
2020/05/11	10	11.30	7	11.31	11.30	3	25,419	0.01%
2020/05/07	1	10.90	0	0.00	10.90	1	25,018	0.00%
2020/05/06	8	10.84	0	0.00	10.80	8	25,002	0.03%
2020/05/05	6	11.01	0	0.00	11.05	6	24,974	0.02%
2020/05/04	8	11.00	7	11.10	11.15	1	24,832	0.00%
2020/04/30	251	11.52	232	11.53	11.50	19	24,594	0.08%	大買/大賣/
2020/04/29	17	11.26	15	11.30	11.30	2	24,074	0.01%
2020/04/28	0	0.00	21	10.51	10.55	-21	22,937	-0.09%
2020/04/24	5	9.93	0	0.00	9.90	5	22,700	0.02%
2020/04/23	4	10.00	0	0.00	10.00	4	22,560	0.02%
2020/04/22	2	9.85	11	9.87	10.00	-9	22,471	-0.04%
2020/04/21	3	10.05	0	0.00	10.00	3	22,493	0.01%
2020/04/20	20	10.15	20	10.05	10.20	0	22,493	0.00%
2020/04/17	10	10.41	11	10.45	10.30	-1	22,437	0.00%
2020/04/16	24	10.44	0	0.00	10.40	24	22,086	0.11%
2020/04/15	2	10.60	0	0.00	10.65	2	21,916	0.01%
2020/04/14	0	0.00	1	10.25	10.25	-1	21,494	0.00%
2020/04/13	5	10.10	0	0.00	10.15	5	21,246	0.02%
2020/04/10	32	10.04	2	10.20	10.25	30	21,104	0.14%
2020/04/09	9	10.06	5	10.30	10.35	4	20,725	0.02%
2020/04/08	7	9.30	0	0.00	9.52	7	19,722	0.04%
2020/04/07	0	0.00	30	9.08	9.07	-30	19,246	-0.16%
2020/04/06	2	8.86	0	0.00	9.02	2	19,005	0.01%
2020/04/01	5	8.96	0	0.00	9.04	5	18,715	0.03%
2020/03/31	0	0.00	1	9.07	8.89	-1	18,567	-0.01%
2020/03/30	0	0.00	20	8.99	9.00	-20	18,261	-0.11%
2020/03/27	20	9.13	11	9.29	9.10	9	17,921	0.05%
2020/03/26	11	9.05	0	0.00	9.11	11	17,529	0.06%
2020/03/25	26	8.91	26	9.11	9.26	0	17,413	0.00%
2020/03/24	11	8.68	10	8.78	8.63	1	16,655	0.01%
2020/03/23	12	8.10	11	8.14	8.10	1	16,114	0.01%
2020/03/20	3	7.94	10	7.91	7.91	-7	15,830	-0.04%
2020/03/19	8.7	7.76	6	7.73	7.70	2.7	15,104	0.02%
2020/03/18	7	8.90	0	0.00	8.55	7	14,442	0.05%
2020/03/17	6	9.52	6	9.66	9.45	0	13,649	0.00%
2020/03/16	12	10.16	0	0.00	10.05	12	13,257	0.09%
2020/03/13	9.2	10.35	8	10.53	10.75	1.2	12,898	0.01%
2020/03/12	8	11.33	0	0.00	11.30	8	12,383	0.06%
2020/03/11	5	11.95	0	0.00	11.70	5	11,970	0.04%
2020/03/09	6	11.59	0	0.00	11.50	6	11,531	0.05%
2020/03/06	2	11.80	0	0.00	11.75	2	11,267	0.02%
2020/03/05	5	12.05	0	0.00	12.05	5	11,012	0.05%
2020/03/04	35	11.69	30	11.80	11.85	5	10,835	0.05%
2020/03/03	3	11.60	0	0.00	11.60	3	10,595	0.03%
2020/03/02	3.9	11.69	0	0.00	11.60	3.9	10,441	0.04%
2020/02/24	1	12.05	0	0.00	12.10	1	9,943	0.01%
2020/02/21	6	12.35	0	0.00	12.35	6	9,792	0.06%
2020/02/20	2	12.50	0	0.00	12.55	2	9,776	0.02%
2020/02/18	0	0.00	0	12.35	12.40	0	9,618	0.00%
2020/02/14	10	12.50	0	0.00	12.50	10	9,517	0.11%
2020/02/13	0	0.00	2	12.70	12.70	-2	9,379	-0.02%
2020/02/12	5	12.38	3	12.40	12.40	2	9,203	0.02%
2020/02/11	6	12.30	1	12.25	12.25	5	9,093	0.05%
2020/02/10	20	12.10	0	0.00	12.15	20	9,034	0.22%
2020/02/07	5	12.25	0	0.00	12.25	5	8,901	0.06%
2020/02/04	57.2	12.02	0	0.00	12.10	57.2	8,492	0.67%
2020/01/31	5	12.27	0	0.00	12.20	5	7,924	0.06%
2020/01/30	50	12.30	0	0.00	12.25	50	7,677	0.65%
2020/01/14	53	13.60	0	0.00	13.60	53	6,817	0.78%
2020/01/08	1	13.60	0	0.00	13.60	1	6,573	0.02%
2020/01/07	0	0.00	1	13.70	13.65	-1	6,579	-0.02%
2020/01/06	1	13.70	0	0.00	13.70	1	6,672	0.01%
2019/12/30	2	13.80	0	0.00	13.80	2	6,733	0.03%
2019/12/18	30	13.80	0	0.00	13.85	30	6,426	0.47%
2019/12/17	1	13.80	0	13.85	13.85	1	6,380	0.02%
2019/12/11	2	13.78	0	0.00	13.75	2	6,393	0.03%
2019/12/09	0	0.00	1.2	13.95	13.95	-1.2	6,324	-0.02%
2019/11/27	0.2	14.00	5	13.90	14.05	-4.8	7,926	-0.06%
2019/11/22	20	13.90	0	0.00	13.85	20	7,986	0.25%
2019/11/19	1	14.15	0	0.00	14.15	1	8,003	0.01%
2019/11/18	0.2	14.25	0	0.00	14.30	0.2	7,968	0.00%
2019/11/13	0.2	14.35	0	0.00	14.35	0.2	8,296	0.00%
2019/11/08	0	0.00	1	14.35	14.35	-1	8,347	-0.01%
2019/11/06	0.2	14.25	0	0.00	14.25	0.2	8,803	0.00%
2019/10/17	0.2	14.10	0	0.00	14.15	0.2	10,072	0.00%
2019/10/16	0	0.00	2	14.10	14.10	-2	10,112	-0.02%
2019/10/14	0	0.00	0.6	13.90	13.90	-0.6	10,040	-0.01%
2019/10/07	0	0.00	0	13.85	13.85	0	10,174	0.00%
2019/09/24	0	0.00	2	13.80	13.85	-2	11,531	-0.02%
2019/09/23	5	13.80	0	0.00	13.80	5	11,815	0.04%
2019/09/19	0	0.00	1	13.80	13.75	-1	12,262	-0.01%
2019/09/18	5	13.75	21	13.80	13.75	-16	12,899	-0.12%
2019/09/17	2	13.85	0	0.00	13.80	2	13,497	0.01%
2019/09/10	5	13.60	1	13.65	13.65	4	14,328	0.03%
2019/09/09	7	13.64	2	13.60	13.60	5	14,343	0.03%
2019/09/06	13	13.75	4	13.75	13.75	9	14,317	0.06%
2019/09/05	8	13.73	17	13.71	13.75	-9	14,204	-0.06%
2019/09/04	10.6	14.11	7.2	14.17	14.25	3.4	13,617	0.02%
2019/09/03	8	14.15	0.3	14.10	14.10	7.7	13,267	0.06%
2019/09/02	3	14.15	0	0.00	14.15	3	13,201	0.02%
2019/08/30	3	14.10	2	14.10	14.15	1	13,283	0.01%
2019/08/29	0	0.00	1	14.10	14.05	-1	13,188	-0.01%
2019/08/26	1	13.90	1	13.90	13.85	0	13,141	0.00%
2019/08/22	0	0.00	2	14.10	14.10	-2	13,120	-0.02%
2019/08/21	0	0.00	2	14.10	14.05	-2	13,189	-0.02%
2019/08/19	2	14.05	0	0.00	14.00	2	13,246	0.02%
2019/08/16	0	0.00	4	14.15	14.20	-4	13,133	-0.03%
2019/08/15	1	13.85	0	0.00	13.90	1	13,033	0.01%
2019/08/13	1	14.00	0	0.00	13.85	1	13,037	0.01%
2019/08/12	0	0.00	8	14.11	14.15	-8	12,929	-0.06%
2019/08/08	8	13.84	0	0.00	13.70	8	12,716	0.06%
2019/08/06	1	13.75	0	0.00	13.85	1	12,548	0.01%
2019/08/02	23	14.20	25	14.25	14.10	-2	12,297	-0.02%
2019/08/01	7	14.46	0	0.00	14.40	7	12,213	0.06%
2019/07/26	1	14.55	10	14.50	14.55	-9	12,082	-0.07%
2019/07/25	1	14.60	1	14.65	14.60	0	12,022	0.00%
2019/07/24	19	14.71	5	14.75	14.70	14	11,913	0.12%
2019/07/23	14	14.70	0	0.00	14.70	14	11,890	0.12%
2019/07/22	16	14.76	0	0.00	14.75	16	11,750	0.14%
2019/07/19	0	0.00	5	14.85	14.85	-5	11,670	-0.04%
2019/07/17	0	0.00	4	14.83	14.85	-4	11,491	-0.03%
2019/07/15	0	0.00	1	15.05	14.90	-1	11,415	-0.01%
2019/07/11	2	15.00	2	15.05	15.00	0	11,623	0.00%
2019/07/10	11	14.90	1	14.95	14.95	10	11,648	0.09%
2019/07/09	27.5	14.95	27	14.95	14.95	0.5	11,816	0.00%
2019/07/03	1	14.90	10	14.90	14.95	-9	11,763	-0.08%
2019/07/02	0	0.00	1	15.00	14.95	-1	11,710	-0.01%
2019/07/01	2	14.85	0	0.00	14.90	2	11,784	0.02%
2019/06/28	0	0.00	5	15.00	14.95	-5	11,592	-0.04%
2019/06/27	0	0.00	5	15.00	15.00	-5	11,401	-0.04%
2019/06/26	7	15.09	1	15.05	15.05	6	11,222	0.05%
2019/06/25	15	15.07	0	0.00	15.05	15	11,209	0.13%
2019/06/24	40	14.90	0	0.00	14.85	40	10,705	0.37%
2019/06/21	2	15.00	0	0.00	15.00	2	10,147	0.02%
2019/06/12	0	0.00	2	15.40	15.35	-2	9,360	-0.02%
2019/06/11	0	0.00	5	15.20	15.30	-5	9,394	-0.05%
2019/04/25	0	0.00	2	15.10	15.20	-2	12,439	-0.02%
2019/04/24	2	15.20	0	0.00	15.15	2	12,512	0.02%
2019/04/17	0	0.00	0.1	15.60	15.70	-0.1	12,721	0.00%
2019/04/15	0	0.00	1	15.80	15.85	-1	12,472	-0.01%
2019/04/12	0	0.00	0.4	15.55	15.65	-0.4	12,112	0.00%
2019/04/03	0	0.00	2	15.20	15.25	-2	11,656	-0.02%
2019/03/13	2	15.30	0	0.00	15.35	2	12,726	0.02%
2019/03/05	2	15.40	2	15.50	15.50	0	15,437	0.00%
2019/03/04	0	0.00	31.3	15.53	15.55	-31.3	15,709	-0.20%
2019/02/27	10	15.50	3	15.47	15.45	7	15,633	0.04%
2019/02/25	0	0.00	4	15.10	15.10	-4	14,795	-0.03%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/21	0	0.00	3	14.95	15.00	-3	14,753	-0.02%
2019/02/20	0	0.00	2	15.00	15.00	-2	14,744	-0.01%
2019/02/19	2	14.88	0	0.00	14.95	2	14,643	0.01%
2019/02/15	0	0.00	2	14.90	14.90	-2	14,807	-0.01%
2019/02/14	5	14.90	0	0.00	14.80	5	14,734	0.03%
2019/02/13	2	14.95	2	15.10	14.95	0	14,645	0.00%
2019/02/12	4	14.88	2	14.95	14.95	2	14,448	0.01%
2019/01/30	0	0.00	14	14.97	14.90	-14	14,115	-0.10%
2019/01/29	2	14.70	59	14.73	15.00	-57	13,868	-0.41%
2019/01/25	0	0.00	2	14.90	14.75	-2	12,743	-0.02%
2019/01/24	0	0.00	1	14.80	14.80	-1	12,589	-0.01%
2019/01/21	2	15.05	0	0.00	15.10	2	12,160	0.02%
2019/01/18	10	15.10	0	0.00	15.25	10	11,908	0.08%
2019/01/17	0	0.00	30	15.05	15.10	-30	11,834	-0.25%
2019/01/16	5	15.05	0	0.00	15.10	5	11,809	0.04%
2019/01/15	0	0.00	2	15.23	15.25	-2	11,677	-0.02%
2019/01/14	2	15.10	0	0.00	15.10	2	11,600	0.02%
2019/01/11	21	15.35	0	0.00	15.30	21	11,436	0.18%
2019/01/09	17	15.66	0	0.00	15.70	17	11,224	0.15%
2019/01/08	0	0.00	1	15.75	15.65	-1	11,164	-0.01%
2019/01/03	1	15.55	2	15.65	15.55	-1	11,315	-0.01%
2018/12/27	2	15.85	3	15.95	15.95	-1	11,164	-0.01%
2018/12/26	1	15.85	2	15.90	15.80	-1	11,141	-0.01%
2018/12/22	2	16.05	0	0.00	16.05	2	10,965	0.02%
2018/12/20	4	15.98	0	0.00	16.00	4	10,561	0.04%
2018/12/06	16	15.40	0	0.00	15.45	16	9,098	0.18%
2018/12/05	0	0.00	1	15.60	15.60	-1	9,019	-0.01%
2018/12/04	2	15.70	2	15.85	15.75	0	9,136	0.00%
2018/11/30	0	0.00	2	16.10	16.10	-2	8,769	-0.02%
2018/11/29	2	16.13	0	0.00	16.15	2	8,586	0.02%
2018/11/28	1	16.40	0	0.00	16.05	1	7,939	0.01%
2018/11/26	0	0.00	1	14.95	14.95	-1	6,162	-0.02%
2018/11/19	0	0.00	10	14.70	14.80	-10	6,151	-0.16%
2018/11/16	2	14.80	2	14.70	14.75	0	6,302	0.00%
2018/10/31	0	0.00	0.1	14.15	14.15	-0.1	6,326	0.00%
2018/10/24	5	14.12	0	0.00	13.95	5	6,182	0.08%
2018/10/11	1	13.80	0	0.00	13.70	1	5,941	0.02%
2018/10/02	6	14.54	0	0.00	14.50	6	5,587	0.11%
2018/09/19	1	14.70	0	0.00	14.75	1	5,362	0.02%
2018/09/11	1	14.50	0	0.00	14.60	1	5,357	0.02%
2018/09/07	0	0.00	2	15.25	15.25	-2	5,078	-0.04%
2018/09/05	1	15.40	0	0.00	15.45	1	4,838	0.02%
2018/09/04	6	15.65	0	0.00	15.65	6	4,736	0.13%
2018/08/29	0	0.00	0	15.60	15.65	0	4,741	0.00%
2018/08/21	20	14.95	0	0.00	14.90	20	4,250	0.47%
2018/08/15	0	0.00	1	15.15	15.10	-1	4,156	-0.02%
2018/08/06	0	0.00	1	15.15	15.10	-1	4,057	-0.02%
2018/07/05	31	14.65	0	0.00	14.65	31	5,200	0.60%
2018/06/26	20	14.80	0	0.00	14.85	20	5,296	0.38%
2018/06/19	0	0.00	1	15.15	15.10	-1	5,296	-0.02%
2018/06/05	0	0.00	1	15.10	15.05	-1	5,296	-0.02%
2018/05/14	20	14.95	0	0.00	14.95	20	6,086	0.33%
2018/05/04	13	15.30	0	0.00	15.30	13	6,235	0.21%
2018/04/30	0	0.00	15.6	15.75	15.95	-15.6	6,262	-0.25%
2018/04/12	2	15.25	0	0.00	15.30	2	6,686	0.03%
2018/04/11	2	15.20	0	0.00	15.20	2	6,855	0.03%
2018/03/20	1	15.00	0	0.00	15.05	1	7,914	0.01%
2018/03/19	0	0.00	2	15.10	15.05	-2	8,048	-0.02%
2018/03/09	0	0.00	2.4	14.89	14.85	-2.4	8,326	-0.03%
2018/03/05	1	14.85	0	0.00	14.70	1	8,945	0.01%
2018/03/02	0	0.00	50	14.90	14.85	-50	8,909	-0.56%
2018/03/01	0	0.00	1	15.05	15.05	-1	8,874	-0.01%
2018/02/21	0	0.00	3	14.92	15.00	-3	9,012	-0.03%
2018/02/09	2	14.75	0	0.00	14.75	2	8,946	0.02%
2018/02/08	0	0.00	11	14.90	15.00	-11	8,907	-0.12%
2018/02/06	4	14.49	0	0.00	14.55	4	8,850	0.05%
2018/02/01	1	15.60	0	0.00	15.60	1	8,705	0.01%
2018/01/08	0	0.00	10	16.00	16.05	-10	8,448	-0.12%
2018/01/04	0	0.00	7.2	16.05	16.00	-7.2	8,191	-0.09%
2018/01/02	1	16.00	0	0.00	15.95	1	7,988	0.01%