長榮航 (2618)-元富-林園券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2435人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－元富-林園券商分點個股進出

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-林園券商分點個股進出
元富-林園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	74.2	35.86	180.3	35.58	36.65	-106.1	69,521	-0.15%	大賣/鉅額交易
2024/04/25	104.1	34.69	77.7	34.59	34.35	26.4	64,173	0.04%	大買/
2024/04/24	50.5	34.33	130.2	33.92	34.55	-79.7	60,340	-0.13%	大賣/
2024/04/23	14	32.34	45	32.55	32.60	-31	54,767	-0.06%
2024/04/22	12	32.24	11	31.88	31.60	1	52,771	0.00%
2024/04/19	30.1	31.46	28	31.45	31.10	2.1	51,692	0.00%
2024/04/18	10	31.65	8	31.69	31.50	2	51,204	0.00%
2024/04/17	13	31.09	0	0.00	31.00	13	51,019	0.03%
2024/04/16	34	31.20	11	31.00	31.00	23	51,251	0.04%
2024/04/15	9	31.59	18	31.75	31.70	-9	50,714	-0.02%
2024/04/12	5	32.25	5	32.17	32.30	0	50,535	0.00%
2024/04/11	12	32.30	69.1	32.42	32.70	-57.1	51,146	-0.11%
2024/04/10	1	31.70	0	0.00	31.70	1	50,017	0.00%
2024/04/09	11	31.29	114	31.56	31.85	-103	51,488	-0.20%	大賣/鉅額交易
2024/04/08	19.5	31.12	1	31.15	31.15	18.5	55,358	0.03%
2024/04/03	9	31.58	0	0.00	31.40	9	55,352	0.02%
2024/04/02	3	32.00	50	32.07	31.95	-47	55,172	-0.09%
2024/04/01	31	32.23	49	32.26	32.35	-18	55,309	-0.03%
2024/03/29	0	0.00	4	31.68	31.95	-4	54,782	-0.01%
2024/03/28	65	31.87	11	31.88	31.60	54	55,315	0.10%
2024/03/27	2.3	31.54	35	31.54	31.70	-32.7	56,306	-0.06%
2024/03/26	11.1	31.04	30	31.10	30.95	-18.9	56,274	-0.03%
2024/03/25	11.2	31.46	16	31.47	31.40	-4.9	56,413	-0.01%
2024/03/22	51.2	31.24	7	31.33	31.35	44.2	57,499	0.08%
2024/03/21	4.1	31.08	0	0.00	31.15	4.1	58,716	0.01%
2024/03/20	16.1	31.15	0	0.00	31.05	16.1	58,705	0.03%
2024/03/19	2.1	31.25	0	0.00	31.40	2.1	58,636	0.00%
2024/03/18	10.1	31.15	12	31.33	31.20	-2	58,848	0.00%
2024/03/15	26	31.42	19	31.34	31.35	7	59,222	0.01%
2024/03/14	90.9	32.36	23	32.34	31.85	67.9	59,051	0.11%
2024/03/13	27	32.60	6	32.62	32.60	21	58,765	0.04%
2024/03/12	35.1	32.62	27	32.44	32.65	8.1	59,807	0.01%
2024/03/11	20	31.95	6	31.83	31.90	14	58,960	0.02%
2024/03/08	24	31.78	41.7	31.85	32.05	-17.7	58,766	-0.03%
2024/03/07	4	31.25	14	31.46	31.25	-10	58,266	-0.02%
2024/03/06	5	31.07	5	31.05	31.05	0	58,457	0.00%
2024/03/05	2	31.40	15	31.44	31.25	-13	59,067	-0.02%
2024/03/04	2	31.10	3	31.00	31.10	-1	59,580	0.00%
2024/03/01	14	31.07	0	0.00	31.05	14	60,142	0.02%
2024/02/29	0	0.00	11	31.00	31.45	-11	60,698	-0.02%
2024/02/27	16	30.89	2	30.78	30.70	14	61,743	0.02%
2024/02/26	8	30.77	20	30.85	31.05	-12	62,874	-0.02%
2024/02/23	32	30.87	22	30.95	30.80	10	63,945	0.02%
2024/02/22	8	31.26	14	31.29	31.20	-6	64,466	-0.01%
2024/02/21	2	31.45	0	31.55	31.45	2	65,910	0.00%
2024/02/20	19	31.31	19	31.39	31.40	0	68,022	0.00%
2024/02/19	4.1	31.41	6	31.39	31.50	-2	72,345	0.00%
2024/02/16	1	31.70	10	31.49	31.55	-9	73,630	-0.01%
2024/02/15	21	31.30	6	31.44	31.35	15	74,006	0.02%
2024/02/05	23	32.07	9	32.07	32.25	14	74,070	0.02%
2024/02/02	5	31.98	2	31.95	31.90	3	73,920	0.00%
2024/02/01	12	31.88	7	31.92	32.05	5	74,481	0.01%
2024/01/31	14	31.61	3	31.68	31.60	11	75,321	0.01%
2024/01/30	14	31.76	14	31.74	31.70	0	75,716	0.00%
2024/01/29	42	31.95	50	32.07	31.90	-8	76,658	-0.01%
2024/01/26	37	30.36	6	30.28	30.40	31	76,637	0.04%
2024/01/25	11	30.87	9	31.00	30.75	2	77,227	0.00%
2024/01/24	4	31.01	63	31.02	31.05	-59	78,315	-0.08%
2024/01/23	65	30.41	63	30.38	30.50	2	78,079	0.00%
2024/01/22	30.2	30.80	10	30.53	30.55	20.2	77,571	0.03%
2024/01/19	36.1	31.26	22	31.19	31.10	14.1	76,903	0.02%
2024/01/18	5	31.52	12	31.59	31.75	-7	76,682	-0.01%
2024/01/17	8	31.35	4	31.05	31.05	4	76,761	0.01%
2024/01/16	37	31.59	1	31.60	31.50	36	76,676	0.05%
2024/01/15	23	31.97	35	32.12	31.80	-12	76,739	-0.02%
2024/01/12	42	32.38	21	32.40	32.50	21	76,555	0.03%
2024/01/11	15	32.39	0	0.00	32.25	15	76,559	0.02%
2024/01/10	11	32.17	6	32.04	32.00	5	76,706	0.01%
2024/01/09	16	32.49	8	32.58	32.70	8	77,020	0.01%
2024/01/08	52	32.72	6	32.76	32.55	46	77,513	0.06%
2024/01/05	9.6	33.15	10	32.83	32.65	-0.4	77,423	0.00%
2024/01/04	23	33.30	26	33.33	33.50	-3	76,715	0.00%
2024/01/03	61.2	33.17	6	33.47	32.95	55.2	75,922	0.07%
2024/01/02	21	33.32	103	32.86	33.50	-82	74,920	-0.11%	大賣/
2023/12/29	9	31.48	8	31.50	31.45	1	71,841	0.00%
2023/12/28	13	31.32	0	0.00	31.25	13	72,220	0.02%
2023/12/27	20.1	31.27	4	31.33	31.10	16.1	72,744	0.02%
2023/12/26	20.1	31.71	38	31.97	31.60	-17.9	72,586	-0.02%
2023/12/25	3.1	31.86	8	31.93	31.75	-4.9	72,568	-0.01%
2023/12/22	27	31.68	56	31.94	31.90	-29	72,029	-0.04%
2023/12/21	26	30.73	25	30.88	31.15	1	70,927	0.00%
2023/12/20	18	30.39	68	30.44	30.60	-50	71,212	-0.07%
2023/12/19	107.1	30.03	5	30.25	30.15	102.1	71,294	0.14%	大買/鉅額交易
2023/12/18	82.9	30.84	89	30.96	30.85	-6.1	70,708	-0.01%
2023/12/15	8	31.83	26	31.81	31.75	-18	69,651	-0.03%
2023/12/14	6	31.78	4	31.74	31.75	2	69,475	0.00%
2023/12/13	36.5	31.65	6.1	31.72	31.65	30.4	69,112	0.04%
2023/12/12	62.2	31.80	62	31.83	31.80	0.2	69,164	0.00%
2023/12/11	69	32.17	17	32.10	32.05	52	68,982	0.08%
2023/12/08	70.9	32.48	47	32.69	32.35	23.9	68,618	0.03%
2023/12/07	39.3	32.05	370	31.67	32.20	-330.8	66,999	-0.49%	大賣/鉅額交易
2023/12/06	18	31.48	36	31.49	31.45	-18	66,029	-0.03%
2023/12/05	39	31.24	25	31.38	31.15	14	66,173	0.02%
2023/12/04	15.3	31.47	50	31.37	31.50	-34.8	66,169	-0.05%
2023/12/01	43	31.16	11	31.20	31.10	32	65,686	0.05%
2023/11/30	3	31.10	2	31.05	31.30	1	65,686	0.00%
2023/11/29	36	31.19	12	30.98	31.00	24	65,306	0.04%
2023/11/28	371.1	31.46	52	31.25	31.45	319.1	65,224	0.49%	大買/鉅額交易
2023/11/27	95	31.27	100	31.38	30.90	-5	65,471	-0.01%
2023/11/24	115.2	31.47	7.5	31.43	31.25	107.7	65,628	0.16%	大買/鉅額交易
2023/11/22	88.5	31.54	15	31.80	31.50	73.5	64,365	0.11%
2023/11/21	25.2	31.55	5	31.45	31.40	20.2	64,286	0.03%
2023/11/20	43.3	31.31	75	31.29	31.55	-31.7	64,113	-0.05%
2023/11/17	140	32.26	116	32.09	32.15	24	64,029	0.04%	大買/大賣/
2023/11/16	25.9	31.81	126	31.59	32.00	-100.2	63,345	-0.16%	大賣/
2023/11/15	28	29.69	133	30.09	30.25	-105	59,406	-0.18%	大賣/鉅額交易
2023/11/14	9	29.66	13	29.82	29.35	-4	58,775	-0.01%
2023/11/13	35	29.41	13	29.58	29.55	22	59,111	0.04%
2023/11/10	38	29.69	4	29.76	29.70	34	59,378	0.06%
2023/11/09	63.5	29.25	111	29.62	29.65	-47.5	60,167	-0.08%	大賣/
2023/11/08	152	29.43	15.1	29.92	29.25	136.9	61,041	0.22%	大買/鉅額交易
2023/11/07	9.2	29.52	37	29.49	29.60	-27.8	62,144	-0.04%
2023/11/06	72.3	30.51	24	30.40	30.10	48.3	62,457	0.08%
2023/11/03	12	29.88	105	29.86	30.00	-93	62,082	-0.15%	大賣/
2023/11/02	47	28.57	54	28.87	28.85	-7	61,123	-0.01%
2023/11/01	23.1	28.37	63	28.32	28.60	-39.9	61,576	-0.06%
2023/10/31	6	27.69	1	28.10	27.40	5	60,577	0.01%
2023/10/27	1	28.00	10	27.90	27.85	-9	61,465	-0.01%
2023/10/26	8	27.80	10	27.35	27.30	-2	61,540	0.00%
2023/10/25	1.1	27.60	2	27.65	27.55	-1	61,614	0.00%
2023/10/24	1	27.65	14	27.58	27.70	-13	62,275	-0.02%
2023/10/23	54	26.73	68	27.21	27.20	-14	62,462	-0.02%
2023/10/20	33	26.18	30	26.56	26.50	3	62,627	0.00%
2023/10/19	22	26.66	14	26.57	26.95	8	62,571	0.01%
2023/10/18	15.2	26.95	4	26.60	26.60	11.2	63,031	0.02%
2023/10/17	157	27.24	18	26.89	26.85	139	63,796	0.22%	大買/鉅額交易
2023/10/16	117.2	27.65	395	27.50	27.50	-277.8	64,578	-0.43%	大買/大賣/鉅額交易
2023/10/13	3	28.80	0	0.00	28.70	3	64,736	0.00%
2023/10/12	8.1	29.03	6	29.24	29.20	2.1	65,477	0.00%
2023/10/11	93.7	28.72	26	28.62	28.35	67.7	68,256	0.10%
2023/10/06	63	29.32	0	0.00	29.25	63	70,395	0.09%
2023/10/05	37	29.84	65	29.70	29.75	-28	71,183	-0.04%
2023/10/04	47.2	28.42	20	28.38	28.30	27.2	71,694	0.04%
2023/10/03	29	29.04	10	28.95	28.90	19	71,898	0.03%
2023/10/02	12	29.61	1	29.55	29.45	11	72,665	0.02%
2023/09/28	5	29.90	0	0.00	29.75	5	73,856	0.01%
2023/09/27	2	30.00	4	30.08	30.00	-2	77,735	0.00%
2023/09/26	9	29.87	3	29.75	29.75	6	78,753	0.01%
2023/09/25	40	30.17	13	30.51	30.00	27	80,116	0.03%
2023/09/22	30	29.24	103	29.44	29.65	-73	80,792	-0.09%	大賣/
2023/09/21	4	29.75	12	29.62	29.60	-8	82,446	-0.01%
2023/09/20	14	30.05	5	30.02	29.95	9	84,301	0.01%
2023/09/19	48	30.47	2	30.35	30.25	46	87,030	0.05%
2023/09/18	8	30.63	0	0.00	30.50	8	88,705	0.01%
2023/09/15	27	30.69	1	30.60	30.65	26	90,329	0.03%
2023/09/14	10	30.50	2	30.60	30.80	8	91,828	0.01%
2023/09/13	4	30.58	7	30.66	30.70	-3	93,299	0.00%
2023/09/12	33	30.75	31	30.70	30.70	2	97,478	0.00%
2023/09/11	23	30.45	121	30.76	30.35	-98	104,860	-0.09%	大賣/
2023/09/08	56.1	31.14	5	30.95	30.95	51.1	110,902	0.05%
2023/09/07	23	31.25	311	31.47	31.25	-288	112,551	-0.26%	大賣/鉅額交易
2023/09/06	22	31.94	1	32.00	31.65	21	114,490	0.02%
2023/09/05	20	31.83	0	0.00	31.80	20	115,443	0.02%
2023/09/04	14	31.94	2	32.05	32.05	12	117,118	0.01%
2023/09/01	17	32.03	37	32.14	32.00	-20	118,249	-0.02%
2023/08/31	30	31.48	10	31.57	31.50	20	119,485	0.02%
2023/08/30	38	32.11	15	31.79	31.80	23	120,792	0.02%
2023/08/29	18	32.37	1	32.35	32.30	17	123,359	0.01%
2023/08/28	59.2	32.50	1	32.05	32.05	58.2	127,421	0.05%
2023/08/25	23	33.22	7	33.30	33.05	16	128,346	0.01%
2023/08/24	6	33.43	2	33.43	33.30	4	129,959	0.00%
2023/08/23	55	33.72	4	34.81	33.30	51	133,086	0.04%
2023/08/22	12.1	34.12	29	34.20	33.90	-17	134,378	-0.01%
2023/08/21	8	33.26	49	33.50	33.00	-41	135,442	-0.03%
2023/08/18	27	33.70	2	33.25	33.20	25	136,919	0.02%
2023/08/17	21	33.37	20	33.33	33.50	1	139,316	0.00%
2023/08/16	60	33.73	18	33.50	33.50	42	142,573	0.03%
2023/08/15	88.1	34.39	30	34.90	34.15	58.1	147,078	0.04%
2023/08/14	120.1	34.48	34.5	34.06	34.10	85.6	146,864	0.06%	大買/
2023/08/11	124	35.41	56	36.18	35.55	68	145,727	0.05%	大買/
2023/08/10	13	35.54	13	36.36	36.60	0	144,313	0.00%
2023/08/09	72	36.35	72	36.63	36.15	0	143,920	0.00%
2023/08/08	1	35.80	56	35.96	35.80	-55	143,707	-0.04%
2023/08/07	29	34.85	109	34.87	35.05	-80	144,189	-0.06%	大賣/
2023/08/04	1	36.20	10	36.30	36.45	-9	144,425	-0.01%
2023/08/02	114.3	36.61	4.4	36.85	36.70	109.9	144,143	0.08%	大買/鉅額交易
2023/08/01	5	37.21	60	37.36	37.40	-55	143,342	-0.04%
2023/07/31	50	36.80	28	36.76	36.75	22	142,690	0.02%
2023/07/28	25	37.40	0	0.00	37.55	25	142,083	0.02%
2023/07/27	14	37.65	16	37.97	37.85	-2	141,456	0.00%
2023/07/26	0	0.00	3	37.32	37.10	-3	140,464	0.00%
2023/07/25	3	36.85	11	36.92	36.90	-8	139,896	-0.01%
2023/07/24	14	37.15	14	36.55	36.75	0	139,784	0.00%
2023/07/21	7	37.38	8	37.42	37.10	-1	139,327	0.00%
2023/07/20	62	37.18	32	37.47	37.55	30	138,483	0.02%
2023/07/19	21.1	36.68	54	36.11	36.10	-32.9	136,849	-0.02%
2023/07/18	50	37.16	12.5	37.44	37.40	37.5	134,997	0.03%
2023/07/17	40	37.12	12	36.85	37.05	28	133,707	0.02%
2023/07/14	168.8	37.31	10	37.65	37.05	158.8	132,464	0.12%	大買/鉅額交易
2023/07/13	127.1	39.75	40.7	39.72	39.75	86.3	128,916	0.07%	大買/
2023/07/12	5.2	40.76	36	40.90	40.90	-30.8	126,050	-0.02%
2023/07/11	51	40.12	37	40.78	40.30	14	124,580	0.01%
2023/07/10	32	39.76	21	39.75	39.70	11	123,196	0.01%
2023/07/07	38	39.97	34	39.96	39.80	4	122,274	0.00%
2023/07/06	25	39.51	17	39.65	39.80	8	120,638	0.01%
2023/07/05	175	40.93	98	41.46	40.00	77	118,877	0.06%	大買/
2023/07/04	27	40.31	4	40.50	40.20	23	114,639	0.02%
2023/07/03	6	39.82	4	40.30	40.10	2	113,426	0.00%
2023/06/30	40	40.00	12	39.90	39.80	28	111,771	0.03%
2023/06/29	33	40.34	6	40.19	40.45	27	110,353	0.02%
2023/06/28	4	40.71	66	40.75	41.25	-62	108,199	-0.06%
2023/06/27	165	40.16	40.1	39.25	39.20	124.9	105,885	0.12%	大買/鉅額交易
2023/06/26	6	40.53	12	41.02	41.35	-6	102,709	-0.01%
2023/06/21	10	40.28	37	40.35	40.45	-27	100,689	-0.03%
2023/06/20	32	40.04	7	40.24	39.85	25	98,829	0.03%
2023/06/19	28	40.98	35	41.09	40.70	-7	96,875	-0.01%
2023/06/16	80.5	40.89	39	40.92	40.20	41.5	94,814	0.04%
2023/06/15	98.1	40.79	91.1	41.20	41.35	7	90,125	0.01%
2023/06/14	35.1	38.25	123.4	38.77	39.65	-88.3	82,366	-0.11%	大賣/
2023/06/13	44.2	35.80	47	36.09	36.20	-2.8	76,265	0.00%
2023/06/12	91.2	34.52	7	34.56	34.85	84.2	74,525	0.11%
2023/06/09	54.5	36.05	24	36.19	35.85	30.5	73,552	0.04%
2023/06/08	133	35.49	36.3	35.51	35.90	96.7	72,502	0.13%	大買/
2023/06/07	58.1	35.91	88	35.81	35.60	-29.9	71,507	-0.04%
2023/06/06	39.1	36.05	37	35.96	35.85	2.1	70,950	0.00%
2023/06/05	198.2	36.21	29	36.15	35.55	169.2	69,179	0.24%	大買/鉅額交易
2023/06/02	240	36.17	40	36.39	36.45	200	67,042	0.30%	大買/鉅額交易
2023/06/01	61.6	35.68	207.2	35.65	36.00	-145.6	63,771	-0.23%	大賣/鉅額交易
2023/05/31	9	33.87	25.4	34.00	33.95	-16.4	59,325	-0.03%
2023/05/30	39	33.58	159	33.99	33.55	-120	57,565	-0.21%	大賣/鉅額交易
2023/05/29	120.1	33.36	53	33.54	33.60	67.1	55,237	0.12%	大買/
2023/05/26	30.3	32.22	38.2	32.50	32.30	-7.9	51,682	-0.02%
2023/05/25	57.1	31.50	56	31.59	31.55	1.1	49,054	0.00%
2023/05/24	6	30.74	18	30.91	31.00	-12	47,021	-0.03%
2023/05/23	88	30.91	130.1	30.65	30.35	-42.1	45,941	-0.09%	大賣/
2023/05/22	75.2	29.92	144.1	30.22	30.70	-68.9	44,192	-0.16%	大賣/
2023/05/19	31.3	29.87	132.9	29.22	29.60	-101.6	41,175	-0.25%	大賣/鉅額交易
2023/05/18	10	28.25	12	28.29	28.30	-2	38,279	-0.01%
2023/05/17	12	28.03	12	28.22	28.05	0	37,791	0.00%
2023/05/16	4	28.21	57	28.13	28.05	-53	37,987	-0.14%
2023/05/15	23	27.79	22.3	28.20	27.80	0.7	37,331	0.00%
2023/05/12	26	27.45	15.5	27.61	28.00	10.5	37,146	0.03%
2023/05/11	64	27.70	11	28.01	27.65	53	36,393	0.15%
2023/05/10	35	28.26	13	28.16	28.00	22	35,316	0.06%
2023/05/09	0	0.00	2	27.25	27.15	-2	33,860	-0.01%
2023/05/08	0	0.00	47	27.28	27.20	-47	34,082	-0.14%
2023/05/05	1	27.05	20	27.05	27.05	-19	34,171	-0.06%
2023/05/04	2	27.05	5	27.00	26.95	-3	35,153	-0.01%
2023/05/03	1	27.05	0	0.00	27.10	1	36,710	0.00%
2023/05/02	0	0.00	5	27.00	27.05	-5	37,136	-0.01%
2023/04/28	3	26.70	21	26.85	26.85	-18	37,564	-0.05%
2023/04/27	0.1	26.40	3	26.33	26.35	-2.9	37,696	-0.01%
2023/04/26	1	25.25	1	25.65	25.55	0	37,400	0.00%
2023/04/25	5	25.97	4	25.93	25.65	1	37,844	0.00%
2023/04/24	5	26.01	0	0.00	25.95	5	37,892	0.01%
2023/04/21	18	26.13	3	26.05	26.00	15	38,839	0.04%
2023/04/20	12	26.51	0	0.00	26.25	12	38,808	0.03%
2023/04/19	6	26.65	0	0.00	26.65	6	38,802	0.02%
2023/04/18	11	26.73	3	26.75	26.65	8	38,736	0.02%
2023/04/17	5	26.90	41	27.05	27.05	-36	38,771	-0.09%
2023/04/14	2	27.28	6	27.45	27.30	-4	38,614	-0.01%
2023/04/13	48	27.49	31	27.57	27.25	17	38,894	0.04%
2023/04/12	3	26.63	2	26.65	26.60	1	38,246	0.00%
2023/04/11	7	26.75	0	0.00	26.80	7	38,461	0.02%
2023/04/10	0	0.00	1	26.55	26.55	-1	38,782	0.00%
2023/04/06	21	26.49	0	0.00	26.45	21	40,482	0.05%
2023/03/31	2	26.95	2	27.05	26.85	0	40,614	0.00%
2023/03/30	8	26.96	1	26.95	27.00	7	41,445	0.02%
2023/03/29	5	27.12	27	27.11	27.15	-22	41,579	-0.05%
2023/03/28	3.1	26.85	16	27.01	26.70	-12.9	41,740	-0.03%
2023/03/27	0.1	26.50	2	26.58	26.60	-1.9	41,880	0.00%
2023/03/24	12	26.45	1	26.60	26.40	11	42,583	0.03%
2023/03/23	24.8	26.79	21	26.66	26.60	3.8	43,448	0.01%
2023/03/22	3	26.60	5	26.40	26.60	-2	43,569	0.00%
2023/03/21	0	0.00	10	26.26	26.15	-10	43,636	-0.02%
2023/03/20	0	0.00	2	26.15	26.20	-2	43,926	0.00%
2023/03/17	32	26.00	13	26.03	26.10	19	44,419	0.04%
2023/03/16	43	26.07	25.1	26.22	25.75	17.9	44,575	0.04%
2023/03/15	79.1	26.82	13	26.92	26.70	66.1	44,489	0.15%
2023/03/14	125	26.80	11	26.55	26.50	114	45,546	0.25%	大買/鉅額交易
2023/03/13	26	27.30	65	27.19	27.80	-39	45,381	-0.09%
2023/03/10	49.2	27.84	25	27.63	27.70	24.2	45,249	0.05%
2023/03/09	7	28.45	25	28.77	28.75	-18	44,861	-0.04%
2023/03/08	72	28.24	1	28.15	28.30	71	45,229	0.16%
2023/03/07	5	28.30	17.6	28.31	28.30	-12.6	47,061	-0.03%
2023/03/06	21	28.33	2.5	28.39	28.30	18.5	47,196	0.04%
2023/03/03	3	28.42	2	28.45	28.35	1	47,463	0.00%
2023/03/02	19	28.33	3	28.30	28.30	16	47,514	0.03%
2023/03/01	51	28.04	4	28.04	28.05	47	47,400	0.10%
2023/02/24	44	28.43	41	28.30	28.30	3	47,038	0.01%
2023/02/23	4	28.64	0	0.00	28.55	4	46,949	0.01%
2023/02/22	29	28.46	3	28.52	28.50	26	47,364	0.05%
2023/02/21	19	29.11	3	29.03	28.90	16	46,997	0.03%
2023/02/20	79	29.82	18	29.98	29.60	61	46,359	0.13%
2023/02/17	82	29.29	6	29.42	29.30	76	45,261	0.17%
2023/02/16	43	29.60	65	29.56	29.70	-22	44,632	-0.05%
2023/02/15	7	28.61	3	28.80	28.50	4	42,653	0.01%
2023/02/14	0	0.00	10	28.85	28.85	-10	42,477	-0.02%
2023/02/13	58	28.34	0	0.00	28.20	58	42,233	0.14%
2023/02/10	12.2	28.49	2.5	28.41	28.45	9.7	43,516	0.02%
2023/02/08	1.5	29.08	3	29.15	29.10	-1.5	44,902	0.00%
2023/02/07	3	29.20	0	0.00	29.20	3	44,953	0.01%
2023/02/06	0	0.00	5	29.50	29.45	-5	44,848	-0.01%
2023/02/02	11	29.43	2	29.40	29.35	9	44,917	0.02%
2023/02/01	8	29.71	23	29.89	29.95	-15	44,696	-0.03%
2023/01/31	5.5	28.90	15	29.06	29.00	-9.5	43,648	-0.02%
2023/01/30	0	0.00	11	28.76	28.90	-11	43,543	-0.03%
2023/01/17	1	28.35	9	28.28	28.40	-8	43,399	-0.02%
2023/01/16	14	28.53	2	28.50	28.50	12	43,402	0.03%
2023/01/13	3	28.72	36.1	28.69	28.65	-33.1	43,940	-0.08%
2023/01/12	0	0.00	5	28.35	28.35	-5	44,024	-0.01%
2023/01/11	21.2	28.92	15	28.49	28.35	6.2	44,394	0.01%
2023/01/10	4	28.33	1	28.45	28.30	3	44,381	0.01%
2023/01/09	17	28.47	1	28.45	28.30	16	46,172	0.03%
2023/01/06	0	0.00	4	28.05	28.05	-4	49,267	-0.01%
2023/01/05	2	28.45	4	28.25	28.00	-2	51,311	0.00%
2023/01/04	0	0.00	2	28.17	28.20	-2	51,783	0.00%
2023/01/03	5	27.63	1	27.50	28.15	4	52,440	0.01%
2022/12/30	1	28.20	1	28.30	28.15	0	52,944	0.00%
2022/12/29	7	27.77	2	27.98	28.15	5	53,529	0.01%
2022/12/28	7	28.31	2	28.45	28.20	5	53,881	0.01%
2022/12/27	21	28.86	12	29.01	28.45	9	54,409	0.02%
2022/12/26	0	0.00	10	28.43	28.15	-10	53,802	-0.02%
2022/12/23	13	28.13	3	28.13	28.10	10	55,178	0.02%
2022/12/22	3	28.68	16.1	28.81	28.70	-13.1	56,577	-0.02%
2022/12/21	1	27.50	1	27.70	27.65	0	59,244	0.00%
2022/12/20	16	27.24	2	27.10	27.05	14	61,158	0.02%
2022/12/19	4	28.46	1	27.95	27.95	3	61,954	0.00%
2022/12/16	7	28.73	7	28.83	28.60	0	64,207	0.00%
2022/12/15	23	28.77	86	28.64	28.75	-63	67,528	-0.09%
2022/12/14	1	27.90	43	27.90	28.20	-42	67,576	-0.06%
2022/12/13	17	27.86	15	27.78	27.75	2	69,617	0.00%
2022/12/12	12	28.25	4	28.58	28.05	8	70,120	0.01%
2022/12/09	24	28.37	18.3	28.47	28.35	5.7	70,747	0.01%
2022/12/08	60	28.07	17	27.96	28.05	43	70,674	0.06%
2022/12/07	19.1	27.86	10	28.08	28.00	9.1	70,633	0.01%
2022/12/06	69	28.31	20	28.70	27.80	49	70,668	0.07%
2022/12/05	21	28.54	37	28.24	28.40	-16	70,019	-0.02%
2022/12/02	19	27.75	10	27.82	27.60	9	69,224	0.01%
2022/12/01	2	27.58	13	28.22	27.80	-11	69,356	-0.02%
2022/11/30	23	27.71	6	27.82	27.95	17	69,041	0.02%
2022/11/29	18	27.27	55	27.25	28.30	-37	68,147	-0.05%
2022/11/28	2	26.25	1	26.25	26.25	1	67,058	0.00%
2022/11/25	5	26.40	4	26.25	26.05	1	67,650	0.00%
2022/11/24	1	26.15	1	26.15	26.15	0	68,509	0.00%
2022/11/23	0	0.00	23	26.01	26.05	-23	68,800	-0.03%
2022/11/22	20	25.63	4	25.88	25.70	16	70,333	0.02%
2022/11/21	38	25.74	5	25.99	25.75	33	73,699	0.04%
2022/11/18	9	26.49	4	26.36	26.25	5	73,689	0.01%
2022/11/16	12	26.07	2	25.90	25.75	10	73,327	0.01%
2022/11/15	10	26.07	10	26.06	26.05	0	73,378	0.00%
2022/11/14	4.2	26.05	1	26.05	26.05	3.2	73,582	0.00%
2022/11/11	10	26.06	21	26.17	25.70	-11	73,390	-0.01%
2022/11/10	7	25.67	6	25.52	25.50	1	73,202	0.00%
2022/11/09	6	25.83	18	25.66	25.55	-12	73,752	-0.02%
2022/11/08	24	25.47	27	25.79	25.40	-3	73,733	0.00%
2022/11/07	17	24.45	6	24.48	24.50	11	72,819	0.02%
2022/11/04	9	23.97	28	23.94	25.00	-19	72,333	-0.03%
2022/11/03	16	23.33	4	23.45	23.35	12	71,899	0.02%
2022/11/02	11	23.95	7	23.91	23.75	4	72,104	0.01%
2022/11/01	10	23.53	11	23.63	23.85	-1	72,271	0.00%
2022/10/31	16	23.49	9	23.53	23.40	7	72,665	0.01%
2022/10/28	10	24.06	13	24.05	23.65	-3	73,739	0.00%
2022/10/27	2	23.35	5	23.60	23.75	-3	73,993	0.00%
2022/10/26	31	22.96	18	22.98	22.90	13	74,386	0.02%
2022/10/25	17	23.33	23	23.09	23.10	-6	74,883	-0.01%
2022/10/24	1	23.55	2	23.75	23.40	-1	75,085	0.00%
2022/10/21	29.1	23.74	9	23.67	23.15	20.1	75,819	0.03%
2022/10/20	23	23.18	17	23.29	23.50	6	75,858	0.01%
2022/10/19	2	24.40	24	24.50	24.10	-22	75,776	-0.03%
2022/10/18	12	24.67	6	24.51	24.30	6	75,727	0.01%
2022/10/17	11.1	24.05	33	23.40	24.25	-21.9	75,545	-0.03%
2022/10/14	174.1	24.15	271	24.56	24.35	-96.9	75,165	-0.13%	大買/大賣/
2022/10/13	65.5	25.55	15	25.45	25.15	50.5	73,789	0.07%
2022/10/12	8	28.07	4	28.14	27.90	4	74,013	0.01%
2022/10/11	17	28.37	4	28.43	28.10	13	74,680	0.02%
2022/10/07	5	29.02	40	29.11	29.15	-35	75,082	-0.05%
2022/10/06	42	28.54	18	28.40	28.60	24	75,752	0.03%
2022/10/05	13	28.07	1	28.30	27.85	12	78,491	0.02%
2022/10/04	9	28.36	7	27.96	27.90	2	79,377	0.00%
2022/10/03	30	28.23	15	28.37	28.00	15	79,710	0.02%
2022/09/30	14	27.59	13	27.64	28.20	1	80,772	0.00%
2022/09/29	11	28.78	24	28.63	28.80	-13	81,050	-0.02%
2022/09/28	194.7	28.90	42	28.42	27.90	152.7	80,807	0.19%	大買/鉅額交易
2022/09/27	34	30.74	25	31.19	31.00	9	79,397	0.01%
2022/09/26	10	31.90	22	32.12	31.85	-12	79,096	-0.02%
2022/09/23	67.5	33.29	66	32.83	32.75	1.5	80,227	0.00%
2022/09/22	49	35.37	63	34.68	33.90	-14	79,488	-0.02%
2022/09/21	5	34.83	30	34.88	35.10	-25	76,689	-0.03%
2022/09/20	9	34.60	74.2	34.95	35.10	-65.2	76,762	-0.08%
2022/09/19	15	33.95	1	34.15	33.95	14	76,251	0.02%
2022/09/16	27	33.98	25	34.01	33.95	2	77,260	0.00%
2022/09/15	8	33.68	10	33.86	33.75	-2	78,936	0.00%
2022/09/14	35	33.17	25	33.44	33.45	10	82,255	0.01%
2022/09/13	2	33.95	3	33.88	33.85	-1	84,598	0.00%
2022/09/12	6	33.94	24	34.01	33.90	-18	86,097	-0.02%
2022/09/08	2	32.75	12	33.07	33.15	-10	89,164	-0.01%
2022/09/07	11	32.30	18	32.24	32.20	-7	90,172	-0.01%
2022/09/06	4	32.74	7.1	32.93	32.70	-3.1	90,728	0.00%
2022/09/05	5.1	32.85	6	32.63	32.60	-0.9	92,084	0.00%
2022/09/02	12	33.10	1	33.25	32.80	11	93,294	0.01%
2022/09/01	8	33.67	9	33.79	33.65	-1	94,256	0.00%
2022/08/31	4	33.85	8	33.73	33.75	-4	94,305	0.00%
2022/08/30	4	33.11	16	33.33	33.00	-12	94,290	-0.01%
2022/08/29	25	32.97	16	32.78	32.60	9	95,204	0.01%
2022/08/26	38	34.15	26.1	33.14	34.15	11.9	95,233	0.01%
2022/08/25	5	32.27	3	31.90	31.85	2	94,523	0.00%
2022/08/24	12	31.73	0	0.00	31.55	12	95,461	0.01%
2022/08/23	1	31.80	2	31.80	31.80	-1	100,430	0.00%
2022/08/22	6	31.50	1	32.05	32.00	5	102,627	0.00%
2022/08/19	25	31.83	11	31.81	31.70	14	103,937	0.01%
2022/08/18	1	32.20	1	32.15	32.30	0	105,384	0.00%
2022/08/17	8	32.38	20	32.29	32.20	-12	107,044	-0.01%
2022/08/16	10	32.24	8.1	32.25	32.10	1.9	107,782	0.00%
2022/08/15	4.1	31.49	1	31.30	31.60	3.1	108,796	0.00%
2022/08/12	6	31.82	8	31.79	31.75	-2	109,850	0.00%
2022/08/11	6	32.00	6	31.94	31.95	0	112,567	0.00%
2022/08/10	0	0.00	2	31.60	31.65	-2	113,440	0.00%
2022/08/09	11	31.58	17	31.67	31.60	-6	114,936	-0.01%
2022/08/08	4	31.73	5	31.70	31.65	-1	116,329	0.00%
2022/08/05	1	31.75	13.5	31.67	31.70	-12.5	119,333	-0.01%
2022/08/04	15	30.06	8	29.96	30.55	7	123,675	0.01%
2022/08/03	9	30.86	2	30.88	30.75	7	124,038	0.01%
2022/08/02	18.1	31.72	10	31.85	31.55	8.1	124,855	0.01%
2022/08/01	4.5	33.27	3	32.95	32.95	1.5	125,884	0.00%
2022/07/29	23	33.91	35	33.95	33.90	-12	126,359	-0.01%
2022/07/28	1	33.95	12	34.50	33.60	-11	127,707	-0.01%
2022/07/27	4	34.20	12	34.26	34.30	-8	128,412	-0.01%
2022/07/26	6	34.11	6	33.93	33.80	0	130,003	0.00%
2022/07/25	13	33.86	35	33.54	33.95	-22	132,455	-0.02%
2022/07/22	0	0.00	10	33.97	34.15	-10	133,787	-0.01%
2022/07/21	12	34.38	27	34.33	34.25	-15	136,095	-0.01%
2022/07/20	14.1	34.27	18.2	34.17	34.00	-4.1	138,831	0.00%
2022/07/19	19	33.60	24	33.90	34.15	-5	139,958	0.00%
2022/07/18	12	33.05	9	33.09	33.15	3	140,182	0.00%
2022/07/15	25	32.37	24	32.44	32.35	1	140,536	0.00%
2022/07/14	38	32.79	15	32.99	32.90	23	142,385	0.02%
2022/07/13	45	33.15	49	33.39	33.00	-4	143,843	0.00%
2022/07/12	18	31.65	31	31.82	31.65	-13	144,495	-0.01%
2022/07/11	10	32.28	33	32.58	32.80	-23	147,671	-0.02%
2022/07/08	7	32.83	48	32.78	32.10	-41	154,058	-0.03%
2022/07/07	19	31.60	21	31.96	32.40	-2	161,643	0.00%
2022/07/06	22	31.97	17	32.09	31.60	5	163,831	0.00%
2022/07/05	30	31.75	42	32.00	32.30	-12	165,592	-0.01%
2022/07/04	23	30.75	27	31.13	31.05	-4	166,621	0.00%
2022/07/01	32	30.91	22	30.61	29.75	10	168,453	0.01%
2022/06/30	17.1	31.59	20	31.71	31.65	-2.9	168,841	0.00%
2022/06/29	1	31.15	1	30.60	31.60	0	168,883	0.00%
2022/06/28	14	30.59	4	30.69	31.20	10	169,130	0.01%
2022/06/27	0	0.00	3	31.20	31.20	-3	169,867	0.00%
2022/06/24	17	30.51	8	30.46	30.30	9	170,737	0.01%
2022/06/23	15	30.80	30	30.72	30.35	-15	169,859	-0.01%
2022/06/22	51	31.80	41	31.86	31.75	10	169,261	0.01%
2022/06/21	35	30.94	25	30.66	31.55	10	167,962	0.01%
2022/06/20	24	29.34	24	29.43	28.70	0	167,436	0.00%
2022/06/17	74	30.10	9	30.38	29.90	65	168,281	0.04%
2022/06/16	42	32.43	39	32.38	31.45	3	167,078	0.00%
2022/06/15	22	32.56	20	32.24	32.10	2	169,917	0.00%
2022/06/14	41	32.10	17	32.07	32.35	24	175,565	0.01%
2022/06/13	18	32.85	16	32.99	32.65	2	177,186	0.00%
2022/06/10	30	33.16	33	33.01	32.85	-3	178,491	0.00%
2022/06/09	27	34.12	30	33.63	34.15	-3	178,212	0.00%
2022/06/08	21.2	33.87	42.5	33.96	33.85	-21.3	179,405	-0.01%
2022/06/07	24.2	34.26	4	34.33	34.10	20.2	182,089	0.01%
2022/06/06	28.5	35.34	6.5	34.81	34.90	22	183,639	0.01%
2022/06/02	14	35.32	34	35.00	35.50	-20	186,884	-0.01%
2022/06/01	4	34.33	7	34.27	34.20	-3	188,957	0.00%
2022/05/31	16.1	34.11	70	34.45	34.10	-53.9	191,612	-0.03%
2022/05/30	59	34.23	12	34.19	34.20	47	191,231	0.02%
2022/05/27	8	33.08	4	33.39	32.90	4	193,703	0.00%
2022/05/26	35	33.43	28	33.50	32.85	7	196,971	0.00%
2022/05/25	11	32.64	28	32.78	33.55	-17	201,732	-0.01%
2022/05/24	20	32.37	29	32.15	31.95	-9	209,891	0.00%
2022/05/23	30.5	31.98	23	31.86	32.35	7.5	216,163	0.00%
2022/05/20	9	30.91	8	30.87	30.70	1	221,814	0.00%
2022/05/19	51	30.20	25	30.28	30.75	26	226,788	0.01%
2022/05/18	12.1	32.16	2	32.53	31.75	10.1	234,923	0.00%
2022/05/17	10.5	31.77	21	31.67	31.80	-10.5	243,387	0.00%
2022/05/16	15	32.07	23	31.95	32.25	-8	247,932	0.00%
2022/05/13	83	31.49	42	31.50	31.80	41	253,732	0.02%
2022/05/12	117.5	32.61	113.1	32.45	31.15	4.4	254,671	0.00%	大買/大賣/
2022/05/11	28.2	34.94	38	34.96	34.55	-9.8	254,975	0.00%
2022/05/10	19	34.88	10.1	34.66	35.70	8.9	257,234	0.00%
2022/05/09	61.1	35.37	9	35.47	35.00	52.1	259,304	0.02%
2022/05/06	41.5	35.50	15	35.74	36.20	26.5	260,951	0.01%
2022/05/05	11	35.92	31	36.04	35.90	-20	261,435	-0.01%
2022/05/04	32.5	35.85	12	36.13	35.70	20.5	259,883	0.01%
2022/05/03	35.7	35.72	14	35.83	35.50	21.7	258,777	0.01%
2022/04/29	16.8	35.09	92	35.18	35.65	-75.2	257,165	-0.03%
2022/04/28	13	34.38	14	34.13	33.75	-1	254,926	0.00%
2022/04/27	90	34.19	10	34.09	34.60	80	253,462	0.03%
2022/04/26	36.2	36.13	38	36.09	35.05	-1.8	251,105	0.00%
2022/04/25	57.1	35.28	20	35.60	36.25	37.1	247,302	0.02%
2022/04/22	11	35.31	22.1	35.95	36.15	-11.1	244,832	0.00%
2022/04/21	9	35.37	11.5	35.53	35.65	-2.5	243,174	0.00%
2022/04/20	39	35.46	13	35.19	34.80	26	242,518	0.01%
2022/04/19	39	35.30	46	35.45	35.35	-7	240,763	0.00%
2022/04/18	77.3	35.13	173	34.57	34.45	-95.7	238,385	-0.04%	大賣/
2022/04/15	56.5	36.44	52	36.65	36.30	4.5	235,455	0.00%
2022/04/14	41	36.44	109	36.83	37.35	-68	233,728	-0.03%	大賣/
2022/04/13	75.5	35.63	165	35.49	35.25	-89.5	227,102	-0.04%	大賣/
2022/04/12	43	33.39	44	33.81	34.10	-1	218,849	0.00%
2022/04/11	56	33.30	38.8	33.47	33.65	17.2	215,853	0.01%
2022/04/08	7	32.69	46	33.52	33.75	-39	214,422	-0.02%
2022/04/07	62.1	33.01	37	33.19	32.00	25.1	212,367	0.01%
2022/04/06	36	33.46	97.4	33.28	34.20	-61.4	209,863	-0.03%
2022/04/01	195	32.80	86	32.82	33.00	109	207,903	0.05%	大買/鉅額交易
2022/03/31	53	32.73	23	32.94	32.25	30	207,130	0.01%
2022/03/30	17	32.94	19	32.70	32.20	-2	207,403	0.00%
2022/03/29	30	32.75	60	32.31	32.30	-30	206,220	-0.01%
2022/03/28	74	30.54	55	30.97	31.25	19	204,369	0.01%
2022/03/25	72.1	31.54	35	31.45	31.00	37.1	204,483	0.02%
2022/03/24	151.2	31.55	115	31.59	31.55	36.2	203,698	0.02%	大買/大賣/
2022/03/23	28	32.68	41	32.71	32.45	-13	202,526	-0.01%
2022/03/22	34.1	32.40	10	32.31	32.20	24.1	202,413	0.01%
2022/03/21	26.1	33.46	46	33.50	33.05	-19.9	201,588	-0.01%
2022/03/18	160.1	33.02	145	33.33	33.50	15.1	202,480	0.01%	大買/大賣/
2022/03/17	31.1	32.79	115	32.96	33.55	-83.9	202,948	-0.04%	大賣/
2022/03/16	57	30.57	127	30.63	31.00	-70	202,345	-0.03%	大賣/
2022/03/15	45	30.22	26	30.19	29.50	19	206,672	0.01%
2022/03/14	47	30.08	52	29.84	29.60	-5	208,853	0.00%
2022/03/11	47	29.80	33	29.83	30.25	14	211,975	0.01%
2022/03/10	147.2	29.90	141	30.01	29.80	6.2	211,938	0.00%	大買/大賣/
2022/03/09	81.5	28.68	10.1	28.61	28.30	71.4	210,120	0.03%
2022/03/08	77	28.68	37.2	28.57	27.95	39.8	209,391	0.02%
2022/03/07	126.5	30.25	80	30.15	29.80	46.5	206,618	0.02%	大買/
2022/03/04	93.1	32.62	61	32.59	32.05	32.1	205,273	0.02%
2022/03/03	54.2	32.72	157	32.66	32.70	-102.8	206,153	-0.05%	大賣/鉅額交易
2022/03/02	82.5	31.38	100	31.54	31.40	-17.5	207,895	-0.01%
2022/03/01	77.5	32.29	49	32.48	32.10	28.5	209,268	0.01%
2022/02/25	187.1	33.41	88	33.59	32.25	99.1	209,948	0.05%	大買/
2022/02/24	132.6	33.42	78	33.55	33.00	54.6	206,874	0.03%	大買/
2022/02/23	77.1	33.54	79.1	34.09	35.50	-2.1	200,874	0.00%
2022/02/22	67.1	32.48	43	32.65	32.95	24.1	197,493	0.01%
2022/02/21	83	33.40	193	33.32	32.40	-110	194,400	-0.06%	大賣/鉅額交易
2022/02/18	315	34.99	75	34.77	35.00	240	194,210	0.12%	大買/鉅額交易
2022/02/17	115.5	33.45	281.2	33.79	34.80	-165.7	193,957	-0.09%	大買/大賣/鉅額交易
2022/02/16	141	31.82	193.8	32.21	31.65	-52.8	187,954	-0.03%	大買/大賣/
2022/02/15	72	30.83	145.8	31.07	31.25	-73.8	186,760	-0.04%	大賣/
2022/02/14	83.1	29.35	47.5	29.56	29.10	35.6	185,349	0.02%
2022/02/11	64.1	29.63	192.5	29.81	30.15	-128.4	187,608	-0.07%	大賣/鉅額交易
2022/02/10	99	28.76	24	28.81	28.85	75	187,661	0.04%
2022/02/09	87.4	28.23	152.5	28.52	28.40	-65.1	188,780	-0.03%	大賣/
2022/02/08	22	27.50	18.1	27.29	27.35	3.9	186,505	0.00%
2022/02/07	9	25.89	41.1	25.91	26.40	-32.1	185,701	-0.02%
2022/01/26	9	24.04	1	24.20	24.00	8	185,914	0.00%
2022/01/25	13.1	23.85	4	23.88	23.55	9.1	188,781	0.00%
2022/01/24	4.2	24.03	4	24.25	24.35	0.2	190,016	0.00%
2022/01/21	24.2	24.50	85.1	24.73	24.35	-60.9	189,644	-0.03%
2022/01/20	5	25.26	6	25.24	25.30	-1	189,245	0.00%
2022/01/19	4	25.50	10	25.29	25.10	-6	188,848	0.00%
2022/01/18	86	26.00	8	25.79	25.60	78	188,171	0.04%
2022/01/17	12	25.46	10	25.66	25.90	2	187,860	0.00%
2022/01/14	6	25.52	7	25.41	25.45	-1	187,499	0.00%
2022/01/13	203	25.05	213	25.16	25.10	-10	186,821	-0.01%	大買/大賣/
2022/01/12	47.3	26.17	32	25.31	25.30	15.3	185,939	0.01%
2022/01/11	72	26.33	65	26.49	26.15	7	185,300	0.00%
2022/01/10	33	26.56	5	26.60	26.25	28	184,687	0.02%
2022/01/07	45.1	26.41	19	27.08	27.00	26.1	183,612	0.01%
2022/01/06	4	27.33	13.5	27.38	27.30	-9.5	181,086	-0.01%
2022/01/05	6	27.31	21	27.45	27.30	-15	180,570	-0.01%
2022/01/04	13.1	26.77	9	27.05	27.25	4.1	179,822	0.00%
2022/01/03	35.1	27.05	23.2	27.20	26.85	11.9	178,680	0.01%
2021/12/30	12	27.60	55	27.74	27.95	-43	177,148	-0.02%
2021/12/29	38	27.43	18.1	27.72	27.25	19.9	176,277	0.01%
2021/12/28	224	27.31	213	27.22	27.40	11	175,596	0.01%	大買/大賣/
2021/12/27	106	26.84	108	26.59	27.40	-2	176,831	0.00%	大買/大賣/
2021/12/24	11	27.43	24.5	27.43	26.80	-13.5	176,270	-0.01%
2021/12/23	2	26.88	8	26.90	26.60	-6	174,968	0.00%
2021/12/22	27	26.81	5	26.81	26.60	22	174,588	0.01%
2021/12/21	13	26.69	8	26.74	26.75	5	174,222	0.00%
2021/12/20	14	26.94	12	26.89	27.25	2	173,434	0.00%
2021/12/17	9.1	26.88	5	27.12	26.40	4.1	172,341	0.00%
2021/12/16	229	26.82	227	26.78	26.80	2	171,136	0.00%	大買/大賣/
2021/12/15	22	27.21	9	26.96	27.25	13	169,131	0.01%
2021/12/14	48.1	26.64	36	26.94	26.20	12.1	167,078	0.01%
2021/12/13	168.1	28.21	217.4	28.49	27.60	-49.3	163,366	-0.03%	大買/大賣/
2021/12/10	48.1	29.60	56	29.93	29.30	-7.9	158,566	0.00%
2021/12/09	210.1	29.59	177	29.75	30.10	33.1	152,589	0.02%	大買/大賣/
2021/12/08	10.8	28.01	81.2	28.33	28.65	-70.4	144,806	-0.05%
2021/12/07	44.1	26.90	140	27.20	27.90	-95.9	139,757	-0.07%	大賣/
2021/12/06	21	26.04	11.3	26.14	26.20	9.7	135,361	0.01%
2021/12/03	33	25.72	33	25.71	25.15	0	133,389	0.00%
2021/12/02	4	24.80	14	25.22	25.00	-10	131,359	-0.01%
2021/12/01	30.3	25.12	61	25.22	25.85	-30.7	129,445	-0.02%
2021/11/30	36	25.23	44	25.22	25.20	-8	127,572	-0.01%
2021/11/29	56	23.94	41	24.09	23.75	15	124,348	0.01%
2021/11/26	373	26.10	84.2	26.03	25.85	288.8	119,821	0.24%	大買/鉅額交易
2021/11/25	46.1	28.75	123	28.58	28.70	-76.9	113,469	-0.07%	大賣/
2021/11/24	195.1	26.99	189	27.02	28.35	6.1	107,192	0.01%	大買/大賣/
2021/11/23	381	26.18	352	26.16	25.80	29	101,841	0.03%	大買/大賣/
2021/11/22	400	26.84	458	26.94	26.40	-58	98,347	-0.06%	大買/大賣/
2021/11/19	158	27.51	49	27.58	27.20	109	94,565	0.12%	大買/鉅額交易
2021/11/18	129	28.36	81	28.44	28.30	48	91,015	0.05%	大買/
2021/11/17	157	28.38	222	28.63	29.25	-65	87,888	-0.07%	大買/大賣/
2021/11/16	108	28.29	166	28.38	28.00	-58	81,996	-0.07%	大買/大賣/
2021/11/15	98	26.05	85	26.18	26.75	13	71,339	0.02%
2021/11/12	65	26.29	91	26.13	26.40	-26	68,470	-0.04%
2021/11/11	93	26.92	104	26.76	27.10	-11	63,481	-0.02%	大賣/
2021/11/10	108	25.24	83.3	25.21	25.75	24.7	57,761	0.04%	大買/
2021/11/09	25.3	23.60	107.4	24.36	24.95	-82.1	52,564	-0.16%	大賣/
2021/11/08	46	23.07	73.4	23.00	23.50	-27.4	47,885	-0.06%
2021/11/05	9	21.43	27	21.49	21.60	-18	43,970	-0.04%
2021/11/04	31	21.50	34	21.56	21.00	-3	45,051	-0.01%
2021/11/03	15	20.71	25	20.85	20.70	-10	43,869	-0.02%
2021/11/02	32.2	20.39	72	20.68	20.50	-39.8	42,033	-0.09%
2021/11/01	16	19.64	36	19.71	19.65	-20	39,051	-0.05%
2021/10/29	4	18.80	13	18.90	18.85	-9	37,220	-0.02%
2021/10/28	2	18.70	35	18.53	18.60	-33	36,898	-0.09%
2021/10/27	25	18.19	0	0.00	18.15	25	36,640	0.07%
2021/10/26	0	0.00	2.6	18.34	18.30	-2.6	36,933	-0.01%
2021/10/22	10.3	18.25	0	0.00	18.20	10.3	37,815	0.03%
2021/10/21	5	18.65	0	0.00	18.40	5	38,612	0.01%
2021/10/20	0.3	18.75	0	0.00	18.65	0.3	39,060	0.00%
2021/10/19	7	18.81	5	19.00	18.90	2	39,864	0.01%
2021/10/18	5	18.50	11	18.50	18.55	-6	39,850	-0.02%
2021/10/13	18	18.50	2	18.80	18.70	16	41,310	0.04%
2021/10/12	3	18.45	0	0.00	18.30	3	41,430	0.01%
2021/10/08	10	18.20	62	18.20	18.35	-52	42,155	-0.12%
2021/10/07	10	18.25	0	0.00	18.25	10	43,612	0.02%
2021/10/06	2	18.40	6	18.19	18.20	-4	45,350	-0.01%
2021/10/05	1	18.25	1	18.55	18.70	0	46,385	0.00%
2021/10/04	78	18.65	9	19.02	18.50	69	46,682	0.15%
2021/10/01	0	0.00	3	18.90	18.50	-3	45,616	-0.01%
2021/09/30	0	0.00	3	18.93	18.90	-3	46,679	-0.01%
2021/09/29	0	0.00	10	18.66	18.60	-10	47,131	-0.02%
2021/09/28	0	0.00	4	18.43	18.60	-4	47,740	-0.01%
2021/09/27	0	0.00	6.1	18.29	18.35	-6.1	48,343	-0.01%
2021/09/24	2.3	17.72	0	0.00	17.90	2.3	50,002	0.00%
2021/09/23	2	17.55	4	17.65	17.65	-2	50,895	0.00%
2021/09/22	1	17.15	4	17.20	17.15	-3	52,750	-0.01%
2021/09/16	1	17.35	8	17.35	17.35	-7	57,256	-0.01%
2021/09/15	1	17.35	25	17.38	17.35	-24	59,561	-0.04%
2021/09/14	1	17.55	0	0.00	17.50	1	62,382	0.00%
2021/09/13	0	0.00	4	17.74	17.70	-4	73,236	-0.01%
2021/09/10	20	17.35	19	17.61	17.80	1	80,826	0.00%
2021/09/09	4	17.35	5	17.35	17.30	-1	82,756	0.00%
2021/09/08	0	0.00	6	17.82	17.80	-6	83,818	-0.01%
2021/09/07	0	0.00	7	17.93	17.90	-7	85,646	-0.01%
2021/09/06	2	17.60	52	17.75	17.70	-50	87,128	-0.06%
2021/09/03	66	18.28	10	18.15	18.20	56	89,262	0.06%
2021/09/02	1	18.50	0	0.00	18.45	1	91,633	0.00%
2021/09/01	4	18.88	1	18.90	18.85	3	94,140	0.00%
2021/08/31	1	19.15	7	19.23	19.20	-6	98,050	-0.01%
2021/08/27	0	0.00	6	19.02	19.05	-6	113,704	-0.01%
2021/08/26	4	19.03	2	18.85	18.90	2	114,921	0.00%
2021/08/25	2	18.60	4	18.85	18.95	-2	116,884	0.00%
2021/08/24	14	18.83	5	18.63	18.65	9	117,844	0.01%
2021/08/23	13	19.12	57	18.88	19.10	-44	118,241	-0.04%
2021/08/20	50	18.20	19	18.14	18.05	31	120,353	0.03%
2021/08/19	10	18.65	11	18.57	18.35	-1	123,086	0.00%
2021/08/18	12	17.88	5	18.24	18.50	7	122,758	0.01%
2021/08/17	8	18.23	6	18.21	18.35	2	122,033	0.00%
2021/08/16	7	18.30	3	18.10	18.20	4	122,294	0.00%
2021/08/13	32	19.23	60	19.02	18.80	-28	122,098	-0.02%
2021/08/12	28	18.83	33	19.08	18.75	-5	121,341	0.00%
2021/08/11	43	18.88	3	18.68	18.45	40	121,801	0.03%
2021/08/10	20.2	19.51	3	19.40	19.40	17.2	121,967	0.01%
2021/08/09	4	19.54	56	19.98	20.00	-52	120,625	-0.04%
2021/08/06	2	18.20	63	18.35	18.20	-61	120,024	-0.05%
2021/08/05	5	18.39	6	18.22	18.15	-1	122,038	0.00%
2021/08/04	1	18.15	0	0.00	18.20	1	123,277	0.00%
2021/08/03	35	18.16	0	0.00	18.15	35	125,381	0.03%
2021/08/02	11	18.19	11	18.50	18.50	0	126,728	0.00%
2021/07/30	1	18.50	1	18.55	18.25	0	128,275	0.00%
2021/07/29	18	18.63	19	18.63	18.95	-1	129,505	0.00%
2021/07/28	25	18.50	21	18.46	18.50	4	130,901	0.00%
2021/07/27	23	19.50	15.7	19.07	18.90	7.3	133,244	0.01%
2021/07/26	18	18.84	2	19.05	18.80	16	133,790	0.01%
2021/07/23	44.1	18.83	5	18.82	19.10	39.1	134,889	0.03%
2021/07/22	5	18.05	35	18.06	18.00	-30	137,925	-0.02%
2021/07/21	9	18.27	5	18.65	18.10	4	139,472	0.00%
2021/07/20	24	18.68	5	18.73	18.65	19	140,025	0.01%
2021/07/19	13	19.12	19	19.08	19.20	-6	142,805	0.00%
2021/07/16	5	19.17	3	19.27	19.10	2	149,363	0.00%
2021/07/15	32	19.37	28	19.36	19.55	4	152,466	0.00%
2021/07/14	22	18.40	3.5	18.04	18.50	18.5	152,523	0.01%
2021/07/13	40	18.98	31	18.91	18.70	9	153,671	0.01%
2021/07/12	15	19.85	72	19.96	19.70	-57	152,816	-0.04%
2021/07/09	26	20.16	4	20.23	20.10	22	152,497	0.01%
2021/07/08	24	20.70	67	20.49	20.55	-43	155,389	-0.03%
2021/07/07	47	20.89	115	20.63	20.75	-68	159,656	-0.04%	大賣/
2021/07/06	76	20.71	36	20.84	20.75	40	159,274	0.03%
2021/07/05	35	20.39	28	20.41	20.60	7	159,608	0.00%
2021/07/02	10	20.39	10	20.30	20.15	0	159,522	0.00%
2021/07/01	58	20.58	49.1	20.52	20.35	8.9	158,807	0.01%
2021/06/30	28.5	20.31	34	20.32	20.15	-5.5	157,185	0.00%
2021/06/29	70	20.20	18	20.30	20.05	52	156,660	0.03%
2021/06/28	61	20.92	58	20.93	20.85	3	155,261	0.00%
2021/06/25	34	21.45	65.9	21.27	21.55	-31.9	154,111	-0.02%
2021/06/24	66	21.20	18	21.18	20.95	48	152,547	0.03%
2021/06/23	62	20.61	49.5	20.86	20.95	12.5	150,628	0.01%
2021/06/22	223.5	22.87	171	22.82	21.15	52.5	148,126	0.04%	大買/大賣/
2021/06/21	146	21.24	220	21.50	22.10	-74	137,962	-0.05%	大買/大賣/
2021/06/18	53	20.26	14	20.48	20.10	39	131,151	0.03%
2021/06/17	53	20.04	44	19.75	20.30	9	131,122	0.01%
2021/06/16	52.2	20.11	16	20.16	19.65	36.2	130,451	0.03%
2021/06/15	131	20.14	14	20.20	20.10	117	129,022	0.09%	大買/鉅額交易
2021/06/11	56	20.47	28	20.74	20.20	28	128,197	0.02%
2021/06/10	67.5	20.20	32	20.41	20.70	35.5	127,350	0.03%
2021/06/09	50	20.69	49	20.46	20.35	1	125,152	0.00%
2021/06/08	61	21.42	88	21.25	21.45	-27	123,106	-0.02%
2021/06/07	91.6	20.93	253.4	20.53	20.35	-161.7	119,378	-0.14%	大賣/鉅額交易
2021/06/04	366.2	21.74	628	21.78	21.50	-261.8	114,946	-0.23%	大買/大賣/鉅額交易
2021/06/03	0	0.00	75	20.04	20.05	-75	105,016	-0.07%
2021/06/02	106	18.03	235.1	17.99	18.25	-129.1	104,032	-0.12%	大買/大賣/鉅額交易
2021/06/01	10	17.66	59	17.42	18.00	-49	102,455	-0.05%
2021/05/31	15	17.24	126	17.05	17.00	-111	101,943	-0.11%	大賣/鉅額交易
2021/05/28	56	17.72	124	17.80	17.40	-68	102,212	-0.07%	大賣/
2021/05/27	67	16.79	50	16.98	17.15	17	101,426	0.02%
2021/05/26	11	15.30	14	15.38	15.60	-3	103,132	0.00%
2021/05/25	6	15.20	2	15.25	15.20	4	106,981	0.00%
2021/05/24	7	15.36	3	15.28	15.25	4	108,044	0.00%
2021/05/21	4.1	15.14	14	15.34	15.20	-9.9	110,583	-0.01%
2021/05/20	4	14.78	12	14.95	14.85	-8	111,913	-0.01%
2021/05/19	126	15.20	3	14.97	15.30	123	111,530	0.11%	大買/鉅額交易
2021/05/18	20	13.94	15	14.42	14.45	5	110,577	0.00%
2021/05/17	22	13.33	46	13.32	13.15	-24	109,777	-0.02%
2021/05/14	3	14.47	34	14.82	14.60	-31	108,975	-0.03%
2021/05/13	45	14.62	166	14.59	14.70	-121	107,947	-0.11%	大賣/鉅額交易
2021/05/12	88	15.78	58	15.66	15.25	30	105,731	0.03%
2021/05/11	101	17.43	27	17.01	16.90	74	104,281	0.07%	大買/
2021/05/10	42	17.40	27	17.09	17.50	15	102,378	0.01%
2021/05/07	26.1	15.98	14	16.28	16.65	12.1	101,205	0.01%
2021/05/06	139.9	16.40	30	16.59	16.45	109.9	100,146	0.11%	大買/鉅額交易
2021/05/05	17	16.61	24.6	16.48	16.80	-7.6	99,234	-0.01%
2021/05/04	30.1	17.49	69	17.47	17.15	-38.9	97,487	-0.04%
2021/05/03	167	18.31	54.4	18.42	17.95	112.6	94,528	0.12%	大買/鉅額交易
2021/04/29	28.5	19.10	42.3	19.08	18.90	-13.8	93,081	-0.01%
2021/04/28	124	19.72	78.1	19.81	19.45	45.9	91,449	0.05%	大買/
2021/04/27	49	19.45	13	19.38	19.30	36	87,792	0.04%
2021/04/26	234	18.87	33	18.76	18.90	201	85,824	0.23%	大買/鉅額交易
2021/04/23	225	19.16	79	18.94	18.70	146	84,547	0.17%	大買/鉅額交易
2021/04/22	195	19.92	331.6	19.63	19.30	-136.6	81,802	-0.17%	大買/大賣/鉅額交易
2021/04/21	118	18.78	143	18.63	19.05	-25	74,928	-0.03%	大買/大賣/
2021/04/20	18.1	17.75	11	17.78	17.80	7.1	71,346	0.01%
2021/04/19	107	18.03	130	17.98	18.05	-23	70,459	-0.03%	大買/大賣/
2021/04/16	23	16.97	36	17.17	17.15	-13	67,941	-0.02%
2021/04/15	26.3	17.12	17.6	17.09	17.05	8.7	66,944	0.01%
2021/04/14	79	17.40	107	17.05	17.00	-28	66,245	-0.04%	大賣/
2021/04/13	97.3	16.95	97	17.17	17.45	0.3	62,734	0.00%
2021/04/12	44	15.99	26	16.01	16.20	18	57,680	0.03%
2021/04/09	39	16.12	24	16.20	15.80	15	57,093	0.03%
2021/04/08	2	15.80	28	15.90	15.95	-26	56,070	-0.05%
2021/04/07	3	15.67	3	15.68	15.65	0	55,658	0.00%
2021/04/06	8	15.61	7	15.60	15.60	1	56,202	0.00%
2021/04/01	2	15.68	34	15.81	15.75	-32	56,549	-0.06%
2021/03/31	15	15.65	0	0.00	15.70	15	56,273	0.03%
2021/03/30	22	15.52	7	15.50	15.50	15	56,115	0.03%
2021/03/29	11	16.03	35	16.03	15.90	-24	56,481	-0.04%
2021/03/26	22	15.70	23	15.51	15.80	-1	57,154	0.00%
2021/03/25	11	15.28	0	0.00	15.35	11	58,113	0.02%
2021/03/24	143	15.26	5	15.28	15.30	138	58,920	0.23%	大買/鉅額交易
2021/03/23	153	15.73	4	15.85	15.60	149	58,569	0.25%	大買/鉅額交易
2021/03/22	49.1	16.18	131.2	16.34	16.20	-82.1	58,611	-0.14%	大賣/
2021/03/19	2.3	15.79	44	15.83	16.00	-41.7	59,825	-0.07%
2021/03/18	6	15.72	1	15.70	15.70	5	59,692	0.01%
2021/03/17	24	15.85	125	15.79	15.80	-101	59,603	-0.17%	大賣/鉅額交易
2021/03/16	16	15.86	134	15.98	15.80	-118	59,039	-0.20%	大賣/鉅額交易
2021/03/15	17	15.54	102	15.60	15.45	-85	57,676	-0.15%	大賣/
2021/03/12	20	15.41	48	15.39	15.45	-28	57,626	-0.05%
2021/03/11	41	15.13	25	15.10	15.30	16	57,376	0.03%
2021/03/10	17	15.03	20	15.10	14.95	-3	57,385	-0.01%
2021/03/09	31	15.11	32	15.25	15.35	-1	57,915	0.00%
2021/03/08	24	14.70	27.5	14.89	14.65	-3.5	57,848	-0.01%
2021/03/05	68	14.86	10	14.90	14.80	58	57,840	0.10%
2021/03/04	12	15.21	14	15.31	15.10	-2	61,618	0.00%
2021/03/03	146	14.87	48	15.04	15.20	98	61,623	0.16%	大買/
2021/03/02	57	15.80	22	15.96	15.15	35	61,033	0.06%
2021/02/26	60	15.80	90	15.99	15.80	-30	60,306	-0.05%
2021/02/25	86	15.34	218	15.41	15.85	-132	55,988	-0.24%	大賣/鉅額交易
2021/02/24	159	14.69	7	14.74	14.55	152	52,065	0.29%	大買/鉅額交易
2021/02/23	91	14.99	29	15.10	14.80	62	50,809	0.12%
2021/02/22	16.1	14.25	66	14.15	14.35	-49.9	48,231	-0.10%
2021/02/19	16	13.37	59	13.18	13.40	-43	47,586	-0.09%
2021/02/18	0	0.00	4	13.25	13.30	-4	47,991	-0.01%
2021/02/17	0	0.00	66	13.12	13.15	-66	47,859	-0.14%
2021/02/05	11	12.95	28	12.95	12.95	-17	47,450	-0.04%
2021/02/04	22	12.74	0	0.00	12.75	22	47,339	0.05%
2021/02/03	6	12.65	1	12.65	12.60	5	49,575	0.01%
2021/02/02	1	12.65	0	0.00	12.65	1	50,313	0.00%
2021/02/01	0	0.00	4	12.68	12.80	-4	50,233	-0.01%
2021/01/29	14	12.65	30	12.65	12.55	-16	49,937	-0.03%
2021/01/28	17	12.86	6	12.83	12.90	11	49,578	0.02%
2021/01/27	31	12.58	1	12.60	12.50	30	48,920	0.06%
2021/01/26	28	12.13	0.4	12.10	12.15	27.6	48,187	0.06%
2021/01/25	1	12.10	0	0.00	12.10	1	48,089	0.00%
2021/01/22	20	12.00	0	0.00	12.20	20	48,029	0.04%
2021/01/20	25	12.00	1	12.00	12.10	24	48,045	0.05%
2021/01/19	1	12.30	30	12.35	12.40	-29	47,726	-0.06%
2021/01/18	5	11.95	5	12.00	12.50	0	47,855	0.00%
2021/01/15	5	12.17	11	12.24	12.20	-6	47,671	-0.01%
2021/01/13	0.5	12.60	20	12.70	12.60	-19.5	47,039	-0.04%
2021/01/12	2	12.55	1	12.55	12.55	1	46,947	0.00%
2021/01/11	1.1	12.75	6	12.75	12.75	-4.9	46,637	-0.01%
2021/01/08	8	12.72	13	12.72	12.90	-5	46,466	-0.01%
2021/01/07	14	12.76	3	12.70	12.70	11	46,276	0.02%
2021/01/06	5	13.10	34	13.01	12.95	-29	46,001	-0.06%
2021/01/05	46	12.89	76	12.93	12.95	-30	45,806	-0.07%
2021/01/04	2	13.00	32	13.00	13.05	-30	45,562	-0.07%
2020/12/31	13	13.16	20	13.20	13.15	-7	44,825	-0.02%
2020/12/29	107	13.43	38	13.61	13.65	69	44,069	0.16%	大買/
2020/12/28	25	13.35	4	13.10	13.25	21	43,333	0.05%
2020/12/25	13	13.19	21	13.10	13.10	-8	42,666	-0.02%
2020/12/24	2	13.10	10	12.95	13.15	-8	42,330	-0.02%
2020/12/23	3.4	12.71	16	12.86	13.05	-12.6	41,916	-0.03%
2020/12/22	14	13.67	6	13.39	13.15	8	40,480	0.02%
2020/12/21	39	14.18	18.1	14.17	14.10	20.9	38,980	0.05%
2020/12/18	22	13.86	110	13.85	13.90	-88	37,616	-0.23%	大賣/
2020/12/17	29	13.88	25	13.80	13.85	4	36,486	0.01%
2020/12/16	112	13.82	13	13.98	13.85	99	36,077	0.27%	大買/
2020/12/15	114	14.18	75	14.00	13.70	39	35,193	0.11%	大買/
2020/12/14	78	13.40	61.1	13.31	13.40	16.9	31,911	0.05%
2020/12/11	4	13.23	3	13.05	13.15	1	31,245	0.00%
2020/12/10	2	13.35	5	13.45	13.45	-3	30,798	-0.01%
2020/12/09	8	13.48	15	13.50	13.40	-7	30,630	-0.02%
2020/12/08	2	13.43	8	13.43	13.30	-6	30,470	-0.02%
2020/12/07	9	13.30	17	13.29	13.25	-8	30,268	-0.03%
2020/12/04	13	13.30	7	13.37	13.30	6	29,885	0.02%
2020/12/03	29	13.50	35	13.55	13.50	-6	29,943	-0.02%
2020/12/02	34	13.32	16.1	13.38	13.30	17.9	29,508	0.06%
2020/12/01	10	13.00	5	12.87	12.95	5	28,418	0.02%
2020/11/30	4	12.81	2	12.90	12.65	2	28,079	0.01%
2020/11/27	21	13.02	6	12.99	12.90	15	23,704	0.06%
2020/11/26	44	13.30	2	13.40	13.25	42	22,868	0.18%
2020/11/25	61	13.14	51	13.22	13.25	10	22,762	0.04%
2020/11/24	31	12.79	15	12.71	12.70	16	21,069	0.08%
2020/11/23	0	0.00	3	12.55	12.60	-3	20,561	-0.01%
2020/11/20	7	12.51	30	12.55	12.60	-23	20,404	-0.11%
2020/11/19	6	12.58	5	12.57	12.60	1	20,610	0.00%
2020/11/18	3	12.33	4	12.50	12.40	-1	20,009	0.00%
2020/11/17	1	12.05	10	12.04	12.10	-9	18,892	-0.05%
2020/11/16	3	11.85	2	11.80	11.75	1	18,370	0.01%
2020/11/13	0.9	11.95	0	0.00	11.85	0.9	18,236	0.00%
2020/11/12	4	11.89	48	12.00	11.90	-44	18,149	-0.24%
2020/11/11	139	11.74	3	11.98	12.10	136	17,963	0.76%	大買/鉅額交易
2020/11/10	0	0.00	14.2	12.15	12.15	-14.2	15,759	-0.09%
2020/11/09	41.2	11.00	0	0.00	11.05	41.2	14,995	0.28%
2020/11/04	0	0.00	1	11.10	11.10	-1	15,357	-0.01%
2020/11/03	0	0.00	15	10.90	10.95	-15	15,537	-0.10%
2020/10/28	5	11.10	3	11.05	11.00	2	15,790	0.01%
2020/10/27	0	0.00	3	11.05	11.05	-3	15,691	-0.02%
2020/10/26	0	0.00	4	11.16	11.15	-4	15,637	-0.03%
2020/10/23	5	10.90	0	0.00	10.90	5	15,428	0.03%
2020/10/16	32	10.69	16	10.65	10.60	16	15,526	0.10%
2020/10/15	1	10.65	0	0.00	10.65	1	15,513	0.01%
2020/10/14	0	10.75	0	0.00	10.70	0	15,513	0.00%
2020/10/13	0.1	10.70	0	0.00	10.65	0.1	15,464	0.00%
2020/10/12	1.3	10.80	0	0.00	10.75	1.3	15,549	0.01%
2020/10/08	10	10.75	0	0.00	10.75	10	15,586	0.06%
2020/10/07	1	10.80	0	0.00	10.75	1	15,646	0.01%
2020/09/30	1	10.80	0	0.00	10.65	1	15,840	0.01%
2020/09/29	0	0.00	4	10.80	10.75	-4	16,143	-0.02%
2020/09/25	1	10.65	0	0.00	10.75	1	16,601	0.01%
2020/09/24	7	10.75	1	10.75	10.65	6	16,575	0.04%
2020/09/21	3	11.15	0	0.00	11.20	3	16,260	0.02%
2020/09/18	1	11.30	1	11.35	11.30	0	16,366	0.00%
2020/09/15	0	0.00	1	11.35	11.40	-1	16,484	-0.01%
2020/09/14	0	0.00	2	11.40	11.35	-2	16,565	-0.01%
2020/09/11	0.1	11.45	0	0.00	11.45	0.1	16,497	0.00%
2020/09/10	1	11.50	0	0.00	11.55	1	16,514	0.01%
2020/09/09	8.2	11.71	2.6	11.76	11.80	5.6	16,476	0.03%
2020/09/08	6	11.90	4	11.73	11.85	2	16,573	0.01%
2020/09/07	1	11.70	0	0.00	11.65	1	16,268	0.01%
2020/09/04	0	0.00	16	11.45	11.50	-16	16,082	-0.10%
2020/09/03	0	0.00	16	11.39	11.40	-16	16,125	-0.10%
2020/09/01	21	11.56	0	0.00	11.50	21	16,581	0.13%
2020/08/31	2	11.50	0	0.00	11.50	2	17,715	0.01%
2020/08/28	3	11.45	17	11.41	11.45	-14	17,340	-0.08%
2020/08/27	1	11.30	1	11.50	11.30	0	17,286	0.00%
2020/08/26	11	11.54	0	0.00	11.50	11	17,307	0.06%
2020/08/25	0	0.00	5	11.45	11.40	-5	17,306	-0.03%
2020/08/24	12	11.13	0	0.00	11.10	12	17,370	0.07%
2020/08/19	11	11.22	0	0.00	11.10	11	17,946	0.06%
2020/08/18	2	11.30	0	0.00	11.30	2	17,915	0.01%
2020/08/14	2	11.20	32	11.20	11.20	-30	17,749	-0.17%
2020/08/12	0	0.00	3	11.00	11.10	-3	18,293	-0.02%
2020/08/11	1	11.00	0	0.00	10.95	1	18,343	0.01%
2020/08/10	1.2	11.10	3	11.10	11.10	-1.8	18,415	-0.01%
2020/08/07	3	10.70	10	11.00	10.70	-7	18,207	-0.04%
2020/08/05	0	0.00	3	10.50	10.45	-3	18,017	-0.02%
2020/07/29	3	10.53	5	10.60	10.60	-2	18,803	-0.01%
2020/07/28	7	10.40	5	10.40	10.30	2	19,144	0.01%
2020/07/27	15	10.72	15	10.75	10.70	0	19,766	0.00%
2020/07/23	1	11.10	1	11.10	11.10	0	21,578	0.00%
2020/07/22	0	0.00	5	11.15	11.15	-5	21,726	-0.02%
2020/07/20	0	0.00	11	11.20	11.25	-11	21,901	-0.05%
2020/07/16	5	11.20	2	11.20	11.25	3	22,314	0.01%
2020/07/15	10	11.10	1	11.10	11.10	9	22,392	0.04%
2020/07/14	10	11.10	0	0.00	11.10	10	22,691	0.04%
2020/07/13	0	0.00	1	11.20	11.20	-1	22,870	0.00%
2020/07/10	0	11.20	3	11.20	11.20	-3	23,234	-0.01%
2020/07/09	3.2	11.32	0	0.00	11.25	3.2	23,327	0.01%
2020/07/08	31	11.58	3	11.75	11.55	28	23,283	0.12%
2020/07/06	1	11.30	0	0.00	11.30	1	23,849	0.00%
2020/07/03	3	11.30	0	0.00	11.25	3	24,197	0.01%
2020/07/02	0	0.00	1	11.30	11.25	-1	24,335	0.00%
2020/07/01	2	11.20	1	11.25	11.30	1	24,565	0.00%
2020/06/23	6.5	11.25	0	0.00	11.25	6.5	25,309	0.03%
2020/06/19	0	0.00	6	11.33	11.30	-6	26,292	-0.02%
2020/06/18	1.5	11.35	0	0.00	11.35	1.5	26,768	0.01%
2020/06/17	0	0.00	5	11.50	11.50	-5	27,015	-0.02%
2020/06/15	1	11.30	0	0.00	11.25	1	27,906	0.00%
2020/06/12	1	11.40	0	0.00	11.50	1	28,417	0.00%
2020/06/11	8	11.85	2	11.80	11.80	6	28,616	0.02%
2020/06/10	1	12.10	30	12.15	12.20	-29	28,418	-0.10%
2020/06/09	6.1	12.18	4	12.15	12.20	2.1	28,646	0.01%
2020/06/08	3	12.30	39	12.16	12.30	-36	28,746	-0.13%
2020/06/05	20	12.10	41	11.89	12.10	-21	28,330	-0.07%
2020/06/03	0	0.00	5.2	11.25	11.25	-5.2	27,186	-0.02%
2020/06/02	1	11.05	4	11.15	11.15	-3	27,131	-0.01%
2020/06/01	2	11.10	0	0.00	11.10	2	27,092	0.01%
2020/05/29	40	11.00	0	0.00	11.00	40	27,095	0.15%
2020/05/28	18	11.32	0	0.00	11.25	18	26,715	0.07%
2020/05/27	7	11.40	13	11.36	11.40	-6	26,748	-0.02%
2020/05/26	5	11.20	1	11.20	11.20	4	26,544	0.02%
2020/05/25	6	11.06	2	11.00	11.15	4	26,456	0.02%
2020/05/22	10	11.00	0	0.00	11.00	10	26,397	0.04%
2020/05/20	0	0.00	11	11.20	11.05	-11	26,256	-0.04%
2020/05/19	2	11.20	10	11.25	11.10	-8	25,860	-0.03%
2020/05/18	15	10.85	0	0.00	10.85	15	25,569	0.06%
2020/05/15	12	10.86	0	0.00	10.80	12	25,474	0.05%
2020/05/14	5	11.02	0.1	11.00	11.00	4.9	25,376	0.02%
2020/05/13	5	11.10	0	0.00	11.20	5	25,343	0.02%
2020/05/12	1	11.15	0.8	11.10	11.10	0.2	25,488	0.00%
2020/05/11	84.2	11.37	44	11.36	11.30	40.2	25,419	0.16%
2020/05/06	22	10.82	0	0.00	10.80	22	25,002	0.09%
2020/05/05	0	0.00	130.2	11.05	11.05	-130.2	24,974	-0.52%	大賣/鉅額交易
2020/05/04	2	10.98	0	0.00	11.15	2	24,832	0.01%
2020/04/30	6	11.51	2	11.55	11.50	4	24,594	0.02%
2020/04/29	10.2	11.32	1	11.20	11.30	9.2	24,074	0.04%
2020/04/28	82	10.48	2	10.58	10.55	80	22,937	0.35%
2020/04/27	0	0.00	1	10.05	10.15	-1	22,923	0.00%
2020/04/23	1	10.10	0	0.00	10.00	1	22,560	0.00%
2020/04/21	51	10.00	1	10.05	10.00	50	22,493	0.22%
2020/04/20	0	0.00	1	10.30	10.20	-1	22,493	0.00%
2020/04/17	1	10.45	1	10.35	10.30	0	22,437	0.00%
2020/04/16	51	10.30	0	0.00	10.40	51	22,086	0.23%
2020/04/15	6	10.59	1	10.65	10.65	5	21,916	0.02%
2020/04/14	50	10.20	1.1	10.25	10.25	48.9	21,494	0.23%
2020/04/10	0.9	10.25	0	0.00	10.25	0.9	21,104	0.00%
2020/04/09	36.3	9.74	43	10.08	10.35	-6.7	20,725	-0.03%
2020/04/08	1	9.56	9	9.41	9.52	-8	19,722	-0.04%
2020/04/07	2	9.08	1	9.18	9.07	1	19,246	0.01%
2020/04/06	1	8.86	0	0.00	9.02	1	19,005	0.01%
2020/04/01	4	8.95	0	0.00	9.04	4	18,715	0.02%
2020/03/30	5	8.85	4	9.08	9.00	1	18,261	0.01%
2020/03/27	26	9.21	0	0.00	9.10	26	17,921	0.15%
2020/03/26	9	9.03	3	9.05	9.11	6	17,529	0.03%
2020/03/25	12	9.43	35	9.42	9.26	-23	17,413	-0.13%
2020/03/24	52	8.53	2	8.47	8.63	50	16,655	0.30%
2020/03/23	13	8.10	1	7.77	8.10	12	16,114	0.07%
2020/03/20	0	0.00	2	7.91	7.91	-2	15,830	-0.01%
2020/03/19	42	7.80	8	7.71	7.70	34	15,104	0.23%
2020/03/18	60	8.56	0	0.00	8.55	60	14,442	0.42%
2020/03/17	2	9.52	5.4	9.53	9.45	-3.4	13,649	-0.03%
2020/03/16	2	10.20	0	0.00	10.05	2	13,257	0.02%
2020/03/13	2	10.43	0	0.00	10.75	2	12,898	0.02%
2020/03/12	1	11.35	0	0.00	11.30	1	12,383	0.01%
2020/03/11	0	0.00	1	11.90	11.70	-1	11,970	-0.01%
2020/03/10	50	11.45	1	11.80	11.70	49	11,748	0.42%
2020/03/09	2.2	11.63	0	0.00	11.50	2.2	11,531	0.02%
2020/03/06	1	11.75	0	0.00	11.75	1	11,267	0.01%
2020/03/05	0	0.00	4	12.05	12.05	-4	11,012	-0.04%
2020/03/04	0	0.00	10	11.75	11.85	-10	10,835	-0.09%
2020/03/03	3	11.65	0	0.00	11.60	3	10,595	0.03%
2020/03/02	12	11.64	0	0.00	11.60	12	10,441	0.11%
2020/02/27	54	11.85	11.7	12.00	12.05	42.3	10,389	0.41%
2020/02/21	1	12.40	0	0.00	12.35	1	9,792	0.01%
2020/02/19	0	0.00	6.6	12.60	12.65	-6.6	9,724	-0.07%
2020/02/18	1	12.30	0	0.00	12.40	1	9,618	0.01%
2020/02/14	51	12.45	0	0.00	12.50	51	9,517	0.54%
2020/02/13	0	0.00	3	12.72	12.70	-3	9,379	-0.03%
2020/02/11	1	12.20	0	0.00	12.25	1	9,093	0.01%
2020/02/10	1	12.15	0	0.00	12.15	1	9,034	0.01%
2020/02/06	2	12.45	0	0.00	12.50	2	8,858	0.02%
2020/02/04	2	12.05	0	0.00	12.10	2	8,492	0.02%
2020/02/03	55	11.73	0	0.00	11.85	55	8,284	0.66%
2020/01/31	52	12.35	0	0.00	12.20	52	7,924	0.66%
2020/01/30	64	12.30	0	0.00	12.25	64	7,677	0.83%
2020/01/17	5	13.55	3	13.60	13.60	2	6,950	0.03%
2020/01/16	10	13.55	0	0.00	13.60	10	6,987	0.14%
2020/01/15	58	13.50	0	0.00	13.50	58	7,037	0.82%
2020/01/14	55	13.55	0	0.00	13.60	55	6,817	0.81%
2020/01/10	0	0.00	1	13.85	13.85	-1	6,564	-0.02%
2020/01/08	3	13.63	0	0.00	13.60	3	6,573	0.05%
2020/01/02	0	0.00	1	13.75	13.75	-1	6,750	-0.01%
2019/12/25	1	13.80	0	0.00	13.80	1	6,794	0.01%
2019/12/23	0	0.00	1	13.85	13.85	-1	6,832	-0.01%
2019/12/20	1	13.70	0	0.00	13.70	1	6,798	0.01%
2019/12/19	0	0.00	1	13.80	13.80	-1	6,525	-0.02%
2019/12/18	1	13.85	0	0.00	13.85	1	6,426	0.02%
2019/12/13	0	0.00	1	13.95	13.90	-1	6,312	-0.02%
2019/12/11	1	13.75	13	13.80	13.75	-12	6,393	-0.19%
2019/12/10	1	13.90	0	0.00	13.85	1	6,258	0.02%
2019/12/09	0	0.00	5	13.95	13.95	-5	6,324	-0.08%
2019/12/06	0	0.00	1	13.90	13.95	-1	6,357	-0.02%
2019/12/05	2	13.85	1.1	13.90	13.85	0.9	6,494	0.01%
2019/12/02	0	0.00	1	13.95	13.95	-1	7,565	-0.01%
2019/11/28	0	0.00	1	14.05	14.05	-1	7,776	-0.01%
2019/11/27	2	13.95	3	13.95	14.05	-1	7,926	-0.01%
2019/11/26	3	13.80	0	0.00	13.80	3	8,023	0.04%
2019/11/25	1	13.90	0	0.00	13.90	1	7,841	0.01%
2019/11/15	1	14.35	0	0.00	14.35	1	7,951	0.01%
2019/11/11	0	0.00	1	14.30	14.35	-1	8,300	-0.01%
2019/10/31	0	0.00	0.9	14.25	14.25	-0.9	9,418	-0.01%
2019/10/30	0	0.00	20	14.30	14.30	-20	9,624	-0.21%
2019/10/29	0	0.00	15	14.28	14.30	-15	9,673	-0.16%
2019/10/25	1	14.35	0	0.00	14.30	1	9,725	0.01%
2019/10/24	0	0.00	1	14.30	14.35	-1	9,850	-0.01%
2019/10/23	0	0.00	1	14.25	14.25	-1	9,949	-0.01%
2019/10/18	0	0.00	2	14.20	14.20	-2	10,078	-0.02%
2019/10/14	0	0.00	2	13.90	13.90	-2	10,040	-0.02%
2019/10/09	1	13.80	0	0.00	13.75	1	10,033	0.01%
2019/10/08	0	0.00	2	13.88	13.90	-2	10,027	-0.02%
2019/10/07	0	0.00	1	13.80	13.85	-1	10,174	-0.01%
2019/09/27	1	13.70	0	0.00	13.65	1	10,935	0.01%
2019/09/19	0	0.00	1	13.80	13.75	-1	12,262	-0.01%
2019/09/18	31	13.80	0	0.00	13.75	31	12,899	0.24%
2019/09/17	2	13.75	0	0.00	13.80	2	13,497	0.01%
2019/09/16	2	13.75	0	0.00	13.85	2	14,139	0.01%
2019/09/12	10	13.85	0	0.00	13.80	10	14,334	0.07%
2019/09/11	0	0.00	3	13.77	13.80	-3	14,361	-0.02%
2019/09/09	15	13.60	3	13.67	13.60	12	14,343	0.08%
2019/09/06	3	13.80	0	0.00	13.75	3	14,317	0.02%
2019/09/05	19	13.71	2	13.75	13.75	17	14,204	0.12%
2019/09/04	1	14.25	7	14.25	14.25	-6	13,617	-0.04%
2019/09/03	1	14.15	6	14.20	14.10	-5	13,267	-0.04%
2019/08/29	5	14.05	0	0.00	14.05	5	13,188	0.04%
2019/08/27	6	13.80	1	13.95	13.80	5	13,294	0.04%
2019/08/23	1	14.05	0	0.00	14.10	1	13,096	0.01%
2019/08/20	2	14.00	0	0.00	14.05	2	13,177	0.02%
2019/08/19	0	0.00	0.2	14.00	14.00	-0.2	13,246	0.00%
2019/08/16	6	14.16	2	14.08	14.20	4	13,133	0.03%
2019/08/15	0	0.00	1	13.90	13.90	-1	13,033	-0.01%
2019/08/14	0	0.00	1	13.90	13.95	-1	13,090	-0.01%
2019/08/13	5	14.02	0	0.00	13.85	5	13,037	0.04%
2019/08/12	0	0.00	1	13.95	14.15	-1	12,929	-0.01%
2019/08/08	2	13.80	0	0.00	13.70	2	12,716	0.02%
2019/08/07	0	0.00	1	13.95	13.80	-1	12,579	-0.01%
2019/08/06	0	0.00	3	13.80	13.85	-3	12,548	-0.02%
2019/08/02	6	14.12	3	14.15	14.10	3	12,297	0.02%
2019/08/01	1	14.45	0	0.00	14.40	1	12,213	0.01%
2019/07/31	0	0.00	1	14.70	14.60	-1	12,051	-0.01%
2019/07/30	1	14.70	5	14.70	14.65	-4	12,055	-0.03%
2019/07/29	1	14.60	1	14.65	14.60	0	12,109	0.00%
2019/07/26	11	14.55	0	0.00	14.55	11	12,082	0.09%
2019/07/25	11	14.65	0	0.00	14.60	11	12,022	0.09%
2019/07/19	10	14.83	0	0.00	14.85	10	11,670	0.09%
2019/07/18	1	14.80	0	0.00	14.80	1	11,535	0.01%
2019/07/16	3	14.85	0	0.00	14.85	3	11,534	0.03%
2019/07/12	0	0.00	2	15.05	15.05	-2	11,560	-0.02%
2019/07/02	0	0.00	1	15.00	14.95	-1	11,710	-0.01%
2019/07/01	1	14.85	0	0.00	14.90	1	11,784	0.01%
2019/06/27	4	15.01	0	0.00	15.00	4	11,401	0.04%
2019/06/26	0	0.00	1	15.10	15.05	-1	11,222	-0.01%
2019/06/25	13	14.96	1	15.05	15.05	12	11,209	0.11%
2019/06/24	16	14.87	0	0.00	14.85	16	10,705	0.15%
2019/06/21	10	15.13	0.4	15.00	15.00	9.6	10,147	0.09%
2019/06/20	0	0.00	1	15.50	15.60	-1	9,510	-0.01%
2019/06/10	2	15.20	0	0.00	15.20	2	9,456	0.02%
2019/04/15	0	0.00	1	15.85	15.85	-1	12,472	-0.01%
2019/04/12	0	0.00	2	15.63	15.65	-2	12,112	-0.02%
2019/03/26	0	0.00	2	15.10	15.15	-2	12,173	-0.02%
2019/03/15	5	15.20	5	15.30	15.25	0	12,658	0.00%
2019/03/11	0	0.00	1	15.25	15.20	-1	12,868	-0.01%
2019/03/05	5	15.40	7	15.46	15.50	-2	15,437	-0.01%
2019/03/04	5	15.55	6	15.69	15.55	-1	15,709	-0.01%
2019/02/27	10	15.38	51	15.28	15.45	-41	15,633	-0.26%
2019/02/25	0	0.00	3	15.05	15.10	-3	14,795	-0.02%
2019/02/22	0	0.00	6	15.03	15.05	-6	14,782	-0.04%
2019/02/20	0	0.00	2	14.90	15.00	-2	14,744	-0.01%
2019/02/14	13	14.90	0	0.00	14.80	13	14,734	0.09%
2019/02/12	12	14.90	16	14.99	14.95	-4	14,448	-0.03%
2019/02/11	16	15.10	4	15.08	15.00	12	14,406	0.08%
2019/01/30	0	0.00	2	14.85	14.90	-2	14,115	-0.01%
2019/01/29	12	14.74	33	14.83	15.00	-21	13,868	-0.15%
2019/01/25	1	14.90	0	0.00	14.75	1	12,743	0.01%
2019/01/22	1	15.00	0	0.00	14.85	1	12,380	0.01%
2019/01/15	0	0.00	0.7	15.25	15.25	-0.7	11,677	-0.01%
2019/01/02	1	15.60	0	0.00	15.70	1	11,228	0.01%
2018/12/19	0	0.00	1	16.00	16.00	-1	10,409	-0.01%
2018/12/18	10	15.85	10	15.95	15.65	0	9,977	0.00%
2018/12/14	1	15.40	0	0.00	15.50	1	9,436	0.01%
2018/12/06	0	0.00	2	15.40	15.45	-2	9,098	-0.02%
2018/12/03	3	16.25	0	0.00	15.95	3	9,016	0.03%
2018/11/29	0	0.00	2	16.35	16.15	-2	8,586	-0.02%
2018/11/28	3	16.17	16.2	16.38	16.05	-13.2	7,939	-0.17%
2018/11/26	5	14.95	0	0.00	14.95	5	6,162	0.08%
2018/11/08	2	14.55	2	14.50	14.50	0	6,450	0.00%
2018/11/06	0	0.00	1	14.35	14.35	-1	6,393	-0.02%
2018/11/02	0	0.00	25	14.45	14.40	-25	6,405	-0.39%
2018/10/16	4	13.75	0	0.00	13.85	4	5,962	0.07%
2018/10/15	1	13.90	0	0.00	13.90	1	5,952	0.02%
2018/10/12	1	13.85	0	0.00	14.05	1	5,947	0.02%
2018/10/11	19	13.87	0	0.00	13.70	19	5,941	0.32%
2018/10/05	5	14.35	0	0.00	14.45	5	5,705	0.09%
2018/10/04	2	14.50	0	0.00	14.55	2	5,655	0.04%
2018/09/19	1	14.65	0	0.00	14.75	1	5,362	0.02%
2018/09/04	0	0.00	4.9	15.60	15.65	-4.9	4,736	-0.10%
2018/09/03	10	15.60	0	0.00	15.45	10	4,727	0.21%
2018/08/22	9	15.32	28	15.29	15.50	-19	4,560	-0.42%
2018/08/17	0	0.00	30	15.07	15.00	-30	4,145	-0.72%
2018/08/16	20	15.05	20	15.15	15.15	0	4,164	0.00%
2018/08/15	0	0.00	20	15.15	15.10	-20	4,156	-0.48%
2018/08/09	0	0.00	5	14.90	14.85	-5	4,023	-0.12%
2018/08/02	0	0.00	3	15.20	14.90	-3	4,085	-0.07%
2018/07/12	0	0.00	0	14.70	14.75	0	4,787	0.00%
2018/07/10	0	0.00	0.3	14.70	14.75	-0.3	4,953	-0.01%
2018/06/15	10	15.05	0	0.00	15.10	10	5,348	0.19%
2018/05/22	3	15.10	0	0.00	15.05	3	5,416	0.06%
2018/05/21	1	15.00	0	0.00	15.15	1	5,472	0.02%
2018/05/02	0	0.00	3	15.75	15.60	-3	6,306	-0.05%
2018/04/24	0	0.00	1	15.20	15.20	-1	6,210	-0.02%
2018/04/19	0	0.00	10	15.50	15.40	-10	6,428	-0.16%
2018/03/31	0	15.00	0	0.00	15.05	0	7,378	0.00%
2018/03/30	5	14.90	5	14.90	14.90	0	7,392	0.00%
2018/02/08	0	0.00	0.1	15.00	15.00	-0.1	8,907	0.00%
2018/02/07	0	0.00	2	14.95	14.85	-2	8,928	-0.02%
2018/02/06	1	14.50	0	0.00	14.55	1	8,850	0.01%
2018/02/02	0.2	15.45	8	15.47	15.45	-7.8	8,700	-0.09%
2018/01/31	0	0.00	5	15.45	15.45	-5	8,696	-0.06%
2018/01/25	10	15.60	0	0.00	15.60	10	8,918	0.11%
2018/01/23	0	0.00	3	15.65	15.70	-3	8,880	-0.03%
2018/01/18	2	16.05	1	16.20	16.10	1	8,673	0.01%
2018/01/17	5	16.11	6	16.08	16.10	-1	8,622	-0.01%
2018/01/15	2	15.90	0	0.00	15.95	2	8,751	0.02%
2018/01/11	0	0.00	0	16.05	16.10	0	8,685	0.00%
2018/01/10	0	0.00	0.1	16.00	16.05	-0.1	8,649	0.00%
2018/01/09	3	16.05	0	0.00	16.15	3	8,571	0.04%
2018/01/08	4	16.11	0	0.00	16.05	4	8,448	0.05%
2018/01/05	0	0.00	1	16.10	16.20	-1	8,362	-0.01%
2018/01/04	1	15.95	0	0.00	16.00	1	8,191	0.01%
2018/01/03	0	0.00	2	16.05	16.05	-2	8,123	-0.02%
2018/01/02	8	16.16	5	16.10	15.95	3	7,988	0.04%