聯合再生 (3576)-元大-左營券商分點個股進出

台股 » 個股 » 聯合再生 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯合再生

(3576)

可現股當沖

股價
11.95
漲跌
▼0.25
漲幅
-2.05%
成交量
7,546張
產業
上市光電類股
944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

聯合再生 (3576)籌碼相關－元大-左營券商分點個股進出

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

元大-左營券商分點個股進出
元大-左營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
2024/05/23	0.1	12.05	2	11.95	11.95	-1.9	8,743	-0.02%
2024/05/20	0	0.00	8	12.50	12.25	-8	8,680	-0.09%
2024/05/17	35	12.62	266.7	12.74	12.40	-231.7	8,513	-2.72%	大賣/鉅額交易
2024/05/16	206	11.70	0	11.65	11.70	206	7,818	2.63%	大買/鉅額交易
2024/05/15	3.2	11.68	9	11.72	11.60	-5.8	7,831	-0.07%
2024/05/14	4	11.25	0	0.00	11.25	4	7,737	0.05%
2024/05/13	6.1	11.37	71	11.30	11.35	-64.9	7,770	-0.84%
2024/05/10	1.1	11.51	0	0.00	11.40	1.1	7,752	0.01%
2024/05/09	0.1	11.47	0	0.00	11.40	0.1	7,597	0.00%
2024/05/08	0	11.45	0	0.00	11.50	0	7,582	0.00%
2024/05/07	55.3	11.60	0	0.00	11.50	55.3	7,593	0.73%
2024/05/06	27.1	11.69	5	11.80	11.75	22.1	7,544	0.29%
2024/05/03	8.3	11.76	0	0.00	11.75	8.3	7,511	0.11%
2024/05/02	2	11.90	4.2	11.95	11.95	-2.2	7,452	-0.03%
2024/04/29	0	0.00	5.7	12.19	12.25	-5.7	7,445	-0.08%
2024/04/26	6.1	12.02	15	11.98	12.00	-9	7,426	-0.12%
2024/04/25	15	12.15	5	12.15	12.05	10	7,662	0.13%
2024/04/24	5	12.15	0	0.00	12.05	5	7,698	0.06%
2024/04/23	5	12.00	5	12.10	12.15	0	7,667	0.00%
2024/04/22	0	0.00	2	12.53	12.20	-2	7,631	-0.03%
2024/04/19	16	12.09	7	12.43	12.00	9	7,542	0.12%
2024/04/18	6	12.43	12	12.37	12.25	-6	6,833	-0.09%
2024/04/15	0	0.00	2	11.88	11.90	-2	6,527	-0.03%
2024/04/12	5.3	11.89	6	11.89	11.85	-0.7	6,419	-0.01%
2024/04/11	15.2	12.32	16	12.41	12.15	-0.9	6,314	-0.01%
2024/04/10	13.2	12.06	37.7	12.29	12.50	-24.5	5,971	-0.41%
2024/04/09	3.1	11.40	0	0.00	11.40	3.1	5,575	0.06%
2024/04/08	4	11.10	8	11.19	11.40	-4	5,524	-0.07%
2024/04/03	2	11.25	0	0.00	11.25	2	5,460	0.04%
2024/04/02	0.1	11.45	0	0.00	11.40	0.1	5,472	0.00%
2024/04/01	10	11.55	0	0.00	11.55	10	5,505	0.18%
2024/03/29	6	11.76	7	11.64	11.55	-1	5,513	-0.02%
2024/03/28	1	11.30	0.2	11.46	11.40	0.8	5,385	0.01%
2024/03/27	0.1	11.25	0	0.00	11.25	0.1	5,309	0.00%
2024/03/26	0.2	11.48	0	0.00	11.30	0.2	5,274	0.00%
2024/03/25	0	0.00	0.3	11.70	11.55	-0.3	5,276	-0.01%
2024/03/22	0	0.00	23	11.64	11.50	-23	5,269	-0.44%
2024/03/21	5	11.45	5.3	11.49	11.45	-0.3	5,203	-0.01%
2024/03/20	12	11.06	9.7	11.05	10.95	2.3	5,035	0.05%
2024/03/19	7	11.29	2.1	11.30	11.25	4.9	4,959	0.10%
2024/03/18	0.1	11.48	2	11.40	11.50	-1.9	4,899	-0.04%
2024/03/15	7	11.37	2	11.55	11.65	5	4,880	0.10%
2024/03/14	0.1	11.85	0	0.00	11.80	0.1	4,672	0.00%
2024/03/13	2	12.00	0.8	12.00	11.80	1.2	4,622	0.03%
2024/03/12	0	0.00	2	12.15	12.10	-2	4,585	-0.04%
2024/03/11	3	12.33	3	12.22	12.30	0	4,592	0.00%
2024/03/08	4	11.63	0	0.00	11.90	4	4,587	0.09%
2024/03/07	3.1	11.82	0	0.00	11.80	3.1	4,495	0.07%
2024/03/06	1	12.05	0	0.00	12.10	1	4,423	0.02%
2024/03/05	2.1	12.10	0	0.00	12.05	2.1	4,373	0.05%
2024/03/04	0.2	12.35	0	0.00	12.15	0.2	4,335	0.00%
2024/03/01	1	12.35	1	12.30	12.35	0	4,316	0.00%
2024/02/29	0	0.00	6	12.15	12.40	-6	4,294	-0.14%
2024/02/27	5.8	12.10	0	0.00	12.05	5.8	4,267	0.14%
2024/02/26	1.1	12.23	0	0.00	12.35	1.1	4,208	0.03%
2024/02/23	7.5	12.29	0	0.00	12.25	7.5	4,164	0.18%
2024/02/22	2.1	12.77	0	0.00	12.50	2.1	4,123	0.05%
2024/02/21	0	0.00	2	12.85	12.80	-2	4,167	-0.05%
2024/02/20	0	12.90	0	0.00	12.75	0	4,135	0.00%
2024/02/19	1	13.00	5	13.00	12.95	-4	4,117	-0.10%
2024/02/16	2	13.13	2	13.05	13.05	0	4,153	0.00%
2024/02/15	14.2	12.43	8	12.58	12.60	6.2	4,117	0.15%
2024/02/05	2	12.75	0	0.00	12.85	2	4,082	0.05%
2024/02/02	4.2	12.86	0	0.00	12.85	4.2	4,070	0.10%
2024/02/01	0	13.10	0	0.00	13.10	0	4,055	0.00%
2024/01/31	1	13.00	0	0.00	12.95	1	4,117	0.02%
2024/01/30	1	12.95	0	0.00	12.95	1	4,121	0.02%
2024/01/29	0.2	13.18	0	0.00	13.10	0.2	4,164	0.00%
2024/01/26	2	13.30	0	0.00	13.15	2	4,201	0.05%
2024/01/25	0.1	13.35	0	0.00	13.20	0.1	4,229	0.00%
2024/01/24	0	0.00	2	13.55	13.40	-2	4,297	-0.05%
2024/01/23	0	0.00	1.8	13.27	13.25	-1.8	4,765	-0.04%
2024/01/22	1	13.20	3	13.17	13.20	-2	5,090	-0.04%
2024/01/19	9	13.08	2	13.15	13.00	7	5,035	0.14%
2024/01/18	6	13.29	3	13.40	13.25	3	4,714	0.06%
2024/01/17	13.1	13.55	0	0.00	13.45	13.1	4,660	0.28%
2024/01/16	29	13.89	2	14.10	13.85	27	4,581	0.59%
2024/01/15	6	14.30	15	14.35	14.40	-9	4,520	-0.20%
2024/01/12	5.5	13.64	0	0.00	13.60	5.5	4,397	0.13%
2024/01/11	6.1	13.73	0	0.00	13.75	6.1	4,373	0.14%
2024/01/10	2.1	13.75	0	13.75	13.75	2.1	4,422	0.05%
2024/01/09	8	13.95	0	0.00	13.85	8	4,479	0.18%
2024/01/08	1	14.10	1	14.15	14.10	0	4,527	0.00%
2024/01/05	6	14.19	0	0.00	14.20	6	4,543	0.13%
2024/01/04	2	14.25	0	0.00	14.25	2	4,527	0.04%
2024/01/03	32	14.40	0	0.00	14.35	32	4,560	0.70%
2024/01/02	0.1	14.75	2.2	14.79	14.65	-2.1	4,540	-0.05%
2023/12/29	0	0.00	2	14.80	14.70	-2	4,607	-0.04%
2023/12/28	0	0.00	3	14.72	14.75	-3	4,615	-0.06%
2023/12/27	2	14.60	0	0.00	14.65	2	4,592	0.04%
2023/12/26	0.4	14.30	1	14.25	14.25	-0.6	4,562	-0.01%
2023/12/25	16	14.17	0	0.00	14.15	16	4,559	0.35%
2023/12/22	22	14.30	0	0.00	14.30	22	4,545	0.48%
2023/12/21	5	14.50	0.4	14.50	14.50	4.6	4,537	0.10%
2023/12/20	0	0.00	10	14.60	14.60	-10	4,546	-0.22%
2023/12/19	8.1	14.30	0	0.00	14.30	8.1	4,499	0.18%
2023/12/18	2	14.95	1.3	14.85	14.80	0.7	4,488	0.02%
2023/12/15	22	14.72	0	14.65	14.70	22	4,513	0.49%
2023/12/14	31	14.83	3	14.82	14.65	28	4,431	0.63%
2023/12/13	2	14.35	0	0.00	14.40	2	4,317	0.05%
2023/12/12	4.1	14.45	4	14.50	14.45	0.1	4,348	0.00%
2023/12/11	27	14.56	24	14.56	14.55	3	4,335	0.07%
2023/12/08	4	14.83	0.9	14.65	14.80	3.1	4,334	0.07%
2023/12/07	17	14.85	17	14.85	14.85	0	4,352	0.00%
2023/12/06	2	15.28	4	15.23	15.20	-2	4,387	-0.05%
2023/12/05	1	15.15	12	15.16	15.20	-11	4,337	-0.25%
2023/12/04	2	14.75	0	0.00	14.75	2	4,242	0.05%
2023/12/01	2	14.95	0	0.00	14.85	2	4,213	0.05%
2023/11/29	1	14.70	0.1	14.65	14.70	0.9	4,206	0.02%
2023/11/28	22	14.71	0	0.00	14.60	22	4,219	0.52%
2023/11/27	0.1	14.92	4	15.00	14.85	-3.9	4,221	-0.09%
2023/11/24	4	15.00	10	15.05	15.05	-6	4,219	-0.14%
2023/11/21	7	14.83	1	14.65	14.80	6	4,215	0.14%
2023/11/20	2	14.75	9	14.88	14.70	-7	4,182	-0.17%
2023/11/17	0.1	14.27	0	0.00	14.30	0.1	4,071	0.00%
2023/11/16	0	14.30	2	14.35	14.30	-2	4,116	-0.05%
2023/11/15	0	0.00	1	14.25	14.30	-1	4,113	-0.02%
2023/11/14	1.2	13.72	0	0.00	13.80	1.2	4,048	0.03%
2023/11/13	10.1	13.83	1	13.80	13.80	9.1	4,063	0.22%
2023/11/10	12	14.23	1	14.20	14.10	11	4,086	0.27%
2023/11/09	8.1	14.63	0	0.00	14.55	8.1	4,069	0.20%
2023/11/08	11	14.95	0	0.00	14.90	11	4,143	0.27%
2023/11/07	2	14.68	0	0.00	14.65	2	4,120	0.05%
2023/11/06	0	0.00	2	15.15	14.90	-2	4,187	-0.05%
2023/11/03	2	14.60	0	14.95	14.60	2	4,170	0.05%
2023/11/02	3.1	14.60	0	0.00	14.65	3.1	4,191	0.07%
2023/11/01	3	14.63	2	14.80	14.70	1	4,296	0.02%
2023/10/31	28	15.60	19	15.30	14.90	9	4,304	0.21%
2023/10/30	12	14.98	39	15.21	15.40	-27	3,904	-0.69%
2023/10/27	0	0.00	0.1	14.05	14.00	-0.1	3,577	0.00%
2023/10/25	1	14.15	2.1	14.20	14.15	-1.1	3,651	-0.03%
2023/10/24	1	13.90	0	0.00	13.95	1	3,686	0.03%
2023/10/23	4	13.58	0	0.00	13.85	4	3,726	0.11%
2023/10/20	0	13.85	0	0.00	13.80	0	3,726	0.00%
2023/10/19	0.1	14.00	0	0.00	14.10	0.1	3,736	0.00%
2023/10/18	0.1	13.80	2	13.85	14.10	-1.9	3,926	-0.05%
2023/10/17	4.6	13.76	0	0.00	13.75	4.6	3,902	0.12%
2023/10/16	7	13.94	0	0.00	14.00	7	3,925	0.18%
2023/10/13	4.7	14.19	0	0.00	14.10	4.7	3,909	0.12%
2023/10/12	0.1	14.40	0	0.00	14.35	0.1	3,974	0.00%
2023/10/11	1.1	14.31	2	14.35	14.40	-0.9	4,101	-0.02%
2023/10/06	0.1	14.65	0	0.00	14.55	0.1	4,147	0.00%
2023/10/05	3	14.58	1	14.40	14.65	2	4,189	0.05%
2023/10/04	6	14.33	2	14.50	14.25	4	4,177	0.10%
2023/10/03	2	14.75	0	0.00	14.60	2	4,336	0.05%
2023/10/02	1	14.90	0	0.00	14.85	1	4,401	0.02%
2023/09/27	2	14.53	0	0.00	14.60	2	4,512	0.04%
2023/09/21	7	14.64	2	14.70	14.60	5	4,658	0.11%
2023/09/20	16.2	14.87	5	14.95	14.80	11.2	4,742	0.24%
2023/09/19	3	15.12	0	0.00	15.10	3	4,755	0.06%
2023/09/15	0	0.00	6	15.39	15.30	-6	4,822	-0.12%
2023/09/13	4	15.20	0	0.00	15.25	4	5,030	0.08%
2023/09/12	6	15.19	0	0.00	15.20	6	5,225	0.11%
2023/09/11	19.2	15.43	12	15.35	15.30	7.2	5,420	0.13%
2023/09/08	8	15.74	0	0.00	15.70	8	5,451	0.15%
2023/09/07	1	15.85	0	0.00	15.85	1	5,672	0.02%
2023/09/06	1	16.00	2.8	16.00	15.95	-1.8	5,977	-0.03%
2023/09/05	6	16.18	0	0.00	16.15	6	6,021	0.10%
2023/09/01	3.1	16.15	0	0.00	16.20	3.1	6,088	0.05%
2023/08/31	0	0.00	14	16.36	16.45	-14	6,112	-0.23%
2023/08/30	0	0.00	4	16.23	16.25	-4	6,144	-0.07%
2023/08/29	1	16.00	2	16.05	16.05	-1	6,195	-0.02%
2023/08/28	0	0.00	1.1	15.71	15.75	-1.1	6,180	-0.02%
2023/08/25	5	15.67	1	15.90	15.80	4	6,211	0.06%
2023/08/24	1	15.80	20	15.93	15.80	-19	6,275	-0.30%
2023/08/23	6.5	15.85	0	0.00	15.85	6.5	6,355	0.10%
2023/08/22	14	15.94	14	15.94	15.90	0	6,395	0.00%
2023/08/21	0	0.00	4	16.53	16.30	-4	6,385	-0.06%
2023/08/18	0	0.00	2	16.45	16.20	-2	6,415	-0.03%
2023/08/17	2	16.00	0	0.00	16.20	2	6,474	0.03%
2023/08/16	7	15.88	0	0.00	16.10	7	6,485	0.11%
2023/08/15	0.2	16.35	0.7	16.35	16.30	-0.5	6,500	-0.01%
2023/08/14	17	16.21	2	16.40	16.10	15	6,590	0.23%
2023/08/11	2	16.58	9	16.63	16.60	-7	6,549	-0.11%
2023/08/10	28.1	16.69	10	16.85	16.55	18.1	6,538	0.28%
2023/08/09	4.1	16.92	3.2	17.00	17.00	0.9	6,558	0.01%
2023/08/08	4	17.09	4	17.08	17.00	0	6,657	0.00%
2023/08/07	19.2	17.14	0	0.00	17.20	19.2	6,687	0.29%
2023/08/04	25	17.37	8	17.39	17.30	17	6,604	0.26%
2023/08/02	4.1	17.61	4	17.60	17.60	0.1	6,725	0.00%
2023/08/01	1.2	17.81	1	17.80	17.75	0.2	6,678	0.00%
2023/07/31	7.1	17.82	0	0.00	17.80	7.1	6,789	0.10%
2023/07/28	5	17.95	0	0.00	17.90	5	6,790	0.07%
2023/07/27	10	18.05	0	0.00	18.00	10	6,788	0.15%
2023/07/26	1.2	17.92	0	0.00	17.95	1.2	6,820	0.02%
2023/07/25	1	18.05	0	0.00	18.05	1	6,812	0.01%
2023/07/24	2	18.05	0	0.00	18.10	2	6,828	0.03%
2023/07/21	0	0.00	1	18.15	18.60	-1	6,811	-0.01%
2023/07/20	0.1	18.20	0	0.00	18.15	0.1	6,725	0.00%
2023/07/19	2.2	18.19	6	18.10	18.05	-3.8	6,766	-0.06%
2023/07/18	0	0.00	0.6	18.55	18.55	-0.6	7,129	-0.01%
2023/07/17	0.1	18.45	8	18.29	18.55	-7.9	7,515	-0.11%
2023/07/14	6.1	17.78	0	0.00	17.95	6.1	8,323	0.07%
2023/07/13	4.1	18.13	3	18.20	18.00	1.1	8,462	0.01%
2023/07/12	2.1	18.33	0	0.00	18.25	2.1	8,462	0.02%
2023/07/11	0	18.40	0	0.00	18.25	0	8,552	0.00%
2023/07/10	40.1	18.25	5	18.25	18.25	35.1	9,092	0.39%
2023/07/07	3.1	18.87	0	0.00	18.90	3.1	9,047	0.03%
2023/07/06	3.4	19.01	0	0.00	19.00	3.4	9,020	0.04%
2023/07/05	30.2	19.43	0.8	19.15	19.15	29.4	8,991	0.33%
2023/07/04	13.1	19.30	0	0.00	19.25	13.1	8,977	0.15%
2023/07/03	5	19.55	0	0.00	19.45	5	8,963	0.06%
2023/06/30	3	19.53	2	19.58	19.60	1	8,956	0.01%
2023/06/29	5.2	19.26	0	0.00	19.30	5.2	8,985	0.06%
2023/06/28	4.1	19.50	1	19.60	19.25	3.1	8,986	0.03%
2023/06/27	0	0.00	7	19.41	19.30	-7	8,911	-0.08%
2023/06/26	6.1	19.19	5	19.30	19.20	1.1	9,037	0.01%
2023/06/21	0.1	19.42	2	19.35	19.40	-1.9	9,039	-0.02%
2023/06/20	21	19.29	32	19.31	19.30	-11	9,105	-0.12%
2023/06/19	1	19.20	0	0.00	19.15	1	9,048	0.01%
2023/06/16	4	19.34	23	19.31	19.55	-19	9,125	-0.21%
2023/06/15	50.9	18.88	7	18.81	18.80	43.9	9,265	0.47%
2023/06/14	6.1	19.05	0	0.00	19.05	6.1	9,371	0.07%
2023/06/13	30.2	19.12	0.3	19.15	19.10	30	9,407	0.32%
2023/06/12	52.1	19.38	6	19.40	19.40	46.1	9,322	0.49%
2023/06/09	10.1	20.10	0	0.00	20.25	10.1	9,136	0.11%
2023/06/08	4	20.18	0	0.00	20.15	4	9,162	0.04%
2023/06/07	1.7	20.25	0	0.00	20.25	1.7	9,243	0.02%
2023/06/06	2	20.15	0	0.00	20.20	2	9,301	0.02%
2023/06/05	2	20.20	0	0.00	20.20	2	9,322	0.02%
2023/06/02	0.1	20.10	0	0.00	20.10	0.1	9,353	0.00%
2023/06/01	0	20.10	0	0.00	20.05	0	9,371	0.00%
2023/05/30	0	20.20	1	20.10	20.05	-1	9,329	-0.01%
2023/05/29	0.2	20.00	0	0.00	20.30	0.2	9,288	0.00%
2023/05/25	2.1	20.15	1	20.25	20.10	1.1	9,229	0.01%
2023/05/23	0	0.00	4	20.29	20.30	-4	9,225	-0.04%
2023/05/22	0.1	20.10	0	0.00	20.00	0.1	9,203	0.00%
2023/05/19	2	20.00	3	20.05	20.00	-1	9,195	-0.01%
2023/05/18	8.1	20.10	0	0.00	20.05	8.1	9,159	0.09%
2023/05/17	20	20.33	1	20.30	20.30	19	9,077	0.21%
2023/05/16	1	20.30	0	0.00	20.30	1	9,031	0.01%
2023/05/15	7	20.27	10	20.15	20.20	-3	9,009	-0.03%
2023/05/12	8.8	19.91	0	0.00	20.00	8.8	8,930	0.10%
2023/05/11	2.2	20.25	0	0.00	20.15	2.2	8,805	0.02%
2023/05/10	0	0.00	1	20.35	20.35	-1	8,752	-0.01%
2023/05/09	9.2	20.31	20	20.35	20.35	-10.8	8,722	-0.12%
2023/05/08	13.1	20.63	104	20.60	20.60	-90.9	8,575	-1.06%	大賣/
2023/05/05	3	21.00	0	0.00	20.75	3	8,627	0.03%
2023/05/04	0	20.75	4	20.84	21.05	-4	8,565	-0.05%
2023/05/03	0.1	20.90	0	0.00	20.75	0.1	8,616	0.00%
2023/05/02	0.1	20.90	10	20.98	20.90	-9.9	8,716	-0.11%
2023/04/28	21	20.58	1	20.60	20.75	20	8,716	0.23%
2023/04/27	0.1	20.65	1	20.68	20.50	-0.9	8,757	-0.01%
2023/04/26	4	20.70	8	20.62	20.70	-4	8,742	-0.05%
2023/04/25	5.1	20.60	0	0.00	20.55	5.1	8,729	0.06%
2023/04/24	0.1	21.00	0	0.00	20.85	0.1	8,652	0.00%
2023/04/21	9.3	21.00	0	0.00	20.90	9.3	8,590	0.11%
2023/04/20	19.3	21.66	6.3	21.80	21.45	13	8,196	0.16%
2023/04/19	88	22.10	38	22.47	22.35	50	7,784	0.64%
2023/04/18	7	21.53	8	21.50	21.35	-1	6,902	-0.01%
2023/04/17	0	21.20	4	21.15	21.15	-4	6,677	-0.06%
2023/04/14	0	0.00	1	21.35	21.25	-1	6,681	-0.01%
2023/04/13	57.1	21.64	71	21.70	21.55	-13.9	6,602	-0.21%
2023/04/12	5	21.04	4	21.13	21.15	1	6,043	0.02%
2023/04/11	1	20.90	1	20.90	20.85	0	6,028	0.00%
2023/04/07	0	0.00	17	21.05	21.05	-17	6,071	-0.28%
2023/04/06	2	20.88	59	20.90	20.95	-57	6,067	-0.94%
2023/03/31	3	21.10	60	21.00	20.95	-57	6,075	-0.94%
2023/03/30	3	21.13	10	21.15	21.05	-7	6,096	-0.11%
2023/03/29	0.1	20.85	20	20.80	20.85	-19.9	6,035	-0.33%
2023/03/28	2.2	20.90	0	0.00	20.90	2.2	6,130	0.04%
2023/03/27	65	21.30	3	21.17	21.10	62	6,130	1.01%
2023/03/24	1	21.00	1	20.90	20.90	0	6,188	0.00%
2023/03/23	0	21.00	1	20.85	20.90	-1	6,171	-0.02%
2023/03/22	3	21.07	50	21.10	21.05	-47	6,162	-0.76%
2023/03/21	3	21.28	0	21.20	21.25	3	6,225	0.05%
2023/03/20	79	21.70	85.6	21.35	21.35	-6.6	6,484	-0.10%
2023/03/17	5	21.06	51	21.00	21.10	-46	7,125	-0.65%
2023/03/16	71	20.61	0	0.00	20.35	71	6,928	1.02%
2023/03/15	112	20.97	39	20.99	20.80	73	6,889	1.06%	大買/
2023/03/14	5.1	20.54	0.1	20.70	20.60	5	6,847	0.07%
2023/03/13	3.5	20.29	5	20.32	20.65	-1.5	6,818	-0.02%
2023/03/10	12	20.70	7.2	20.58	20.40	4.8	6,876	0.07%
2023/03/09	14	20.93	1	20.80	20.80	13	6,817	0.19%
2023/03/08	2.1	21.00	0	0.00	21.20	2.1	6,806	0.03%
2023/03/07	0	0.00	73	21.10	21.10	-73	6,792	-1.07%
2023/03/06	3	21.05	92	20.92	21.05	-89	6,765	-1.32%
2023/03/03	0	0.00	0	20.70	20.70	0	6,739	0.00%
2023/03/02	5	20.65	0	0.00	20.80	5	6,747	0.07%
2023/02/24	4.4	20.89	9	20.75	20.75	-4.6	6,775	-0.07%
2023/02/23	1	20.95	0	0.00	20.85	1	6,752	0.01%
2023/02/22	2	20.95	5	21.00	20.95	-3	6,783	-0.04%
2023/02/21	14	21.17	1	21.15	21.10	13	6,789	0.19%
2023/02/20	3	21.03	4	20.95	21.10	-1	6,929	-0.01%
2023/02/17	8	21.01	0	0.00	21.00	8	7,000	0.11%
2023/02/16	12	20.96	18	20.95	20.95	-6	7,008	-0.09%
2023/02/13	10	20.75	0	0.00	20.90	10	7,067	0.14%
2023/02/10	1	20.75	0	0.00	20.70	1	7,088	0.01%
2023/02/09	1	21.05	0	0.00	20.85	1	7,086	0.01%
2023/02/08	3	20.95	0	0.00	20.85	3	7,167	0.04%
2023/02/07	1	21.00	0	0.00	21.00	1	7,134	0.01%
2023/02/03	0	0.00	37	21.25	21.30	-37	7,094	-0.52%
2023/02/02	1	21.25	2	21.35	21.15	-1	7,003	-0.01%
2023/02/01	2	21.13	4	21.24	21.05	-2	6,969	-0.03%
2023/01/31	12	20.92	2	21.15	21.10	10	6,889	0.14%
2023/01/30	1	20.75	0	0.00	20.80	1	6,790	0.01%
2023/01/16	0	0.00	3	20.25	20.25	-3	6,882	-0.04%
2023/01/12	1	20.50	0	0.00	20.40	1	7,349	0.01%
2023/01/11	2	20.70	0	0.00	20.60	2	7,478	0.03%
2023/01/10	35	20.75	34	20.55	20.55	1	7,547	0.01%
2023/01/09	0	0.00	2	20.60	20.60	-2	7,588	-0.03%
2023/01/06	0	0.00	33	20.50	20.45	-33	7,585	-0.44%
2023/01/04	0	0.00	2	20.80	20.75	-2	7,721	-0.03%
2023/01/03	11	20.60	5	20.65	20.60	6	7,688	0.08%
2022/12/30	2	20.48	1	20.65	20.65	1	7,668	0.01%
2022/12/29	6	20.43	0	0.00	20.40	6	7,669	0.08%
2022/12/28	2	20.35	0	0.00	20.55	2	7,602	0.03%
2022/12/26	0	0.00	1	20.65	20.65	-1	7,555	-0.01%
2022/12/23	70.1	20.40	5	20.37	20.40	65.1	7,543	0.86%
2022/12/21	4	20.35	4	20.35	20.30	0	7,578	0.00%
2022/12/20	23	20.56	1	20.75	20.30	22	7,580	0.29%
2022/12/19	12	20.69	5	20.77	20.65	7	7,547	0.09%
2022/12/16	3	20.82	1	20.95	20.75	2	7,550	0.03%
2022/12/15	4	21.09	2	21.15	21.10	2	7,388	0.03%
2022/12/14	25	21.11	6	21.09	21.10	19	7,424	0.26%
2022/12/13	13	21.12	4.1	21.21	21.00	8.9	7,418	0.12%
2022/12/12	30	21.62	20	21.85	21.40	10	7,373	0.14%
2022/12/09	16	22.51	31	22.39	22.10	-15	7,161	-0.21%
2022/12/08	12	21.06	1	21.20	21.00	11	6,265	0.18%
2022/12/07	8	20.64	16	20.60	20.60	-8	6,208	-0.13%
2022/12/06	2	20.90	8	20.95	20.85	-6	6,176	-0.10%
2022/12/05	1	21.50	38	21.40	21.35	-37	6,212	-0.60%
2022/12/02	2	21.45	1.1	21.70	21.50	1	6,210	0.02%
2022/12/01	1	21.45	3	21.40	21.40	-2	6,124	-0.03%
2022/11/30	3	21.23	2	21.30	21.30	1	6,189	0.02%
2022/11/29	3	20.50	1	20.95	21.10	2	6,231	0.03%
2022/11/28	4	20.71	0	0.00	20.75	4	6,348	0.06%
2022/11/25	1	20.95	0	0.00	20.90	1	6,501	0.02%
2022/11/24	0	0.00	1	21.10	21.00	-1	6,642	-0.02%
2022/11/23	6	21.15	2.3	20.97	21.05	3.7	7,527	0.05%
2022/11/22	2	21.20	0	0.00	21.10	2	7,803	0.03%
2022/11/21	0	0.00	47	21.45	21.45	-47	7,891	-0.60%
2022/11/18	4	21.45	2	21.90	21.45	2	7,974	0.03%
2022/11/17	1	21.80	0	0.00	21.80	1	7,940	0.01%
2022/11/16	2	21.95	2.2	22.17	21.75	-0.2	7,940	0.00%
2022/11/15	2	21.80	1	21.80	21.95	1	7,967	0.01%
2022/11/14	30	21.45	30	21.50	21.50	0	7,942	0.00%
2022/11/10	1	20.95	0	0.00	20.95	1	7,968	0.01%
2022/11/09	1	21.10	4	21.20	21.10	-3	8,239	-0.04%
2022/11/08	1	21.30	0	0.00	21.15	1	8,384	0.01%
2022/11/07	0	0.00	2	21.40	21.35	-2	8,470	-0.02%
2022/11/04	6	21.29	0	0.00	21.25	6	8,553	0.07%
2022/11/02	0	0.00	1	21.30	21.05	-1	8,870	-0.01%
2022/11/01	0	0.00	1	21.25	21.15	-1	8,996	-0.01%
2022/10/31	1	21.10	0	0.00	21.00	1	9,002	0.01%
2022/10/28	8	20.96	0	0.00	20.90	8	9,022	0.09%
2022/10/27	2	21.50	1.2	21.54	21.50	0.8	9,044	0.01%
2022/10/26	1	21.45	0	0.00	21.30	1	9,125	0.01%
2022/10/25	0	0.00	7	21.44	21.40	-7	9,205	-0.08%
2022/10/24	2	22.18	2	22.30	21.95	0	9,308	0.00%
2022/10/21	2	21.15	2	21.75	22.15	0	9,173	0.00%
2022/10/20	1	21.30	20	21.78	21.25	-19	8,860	-0.21%
2022/10/19	3	21.73	2	21.65	21.55	1	8,679	0.01%
2022/10/17	0	0.00	0.1	20.70	20.70	-0.1	8,529	0.00%
2022/10/13	2	20.53	2	20.35	20.25	0	8,557	0.00%
2022/10/12	1	21.35	0	21.50	21.25	1	8,519	0.01%
2022/10/11	4	21.00	1	21.05	20.90	3	8,518	0.04%
2022/10/07	4	21.75	0	0.00	21.70	4	8,574	0.05%
2022/10/05	10	21.70	4	21.83	21.60	6	8,641	0.07%
2022/10/04	1	21.35	3	21.50	21.45	-2	8,716	-0.02%
2022/10/03	5	21.28	0	0.00	21.25	5	8,958	0.06%
2022/09/30	0	0.00	7	21.08	21.55	-7	9,061	-0.08%
2022/09/29	1	21.20	0	0.00	21.25	1	9,108	0.01%
2022/09/28	4.7	21.18	0	0.00	20.95	4.7	9,233	0.05%
2022/09/27	0	0.00	2	21.65	21.60	-2	9,482	-0.02%
2022/09/23	1	22.10	1	22.20	22.15	0	9,608	0.00%
2022/09/21	4	22.39	2	22.73	22.20	2	9,687	0.02%
2022/09/20	1	22.95	6	22.93	22.75	-5	9,734	-0.05%
2022/09/19	2	22.85	1	22.90	22.65	1	9,927	0.01%
2022/09/16	5	22.65	1	23.50	23.50	4	10,095	0.04%
2022/09/15	19	23.07	4.1	23.03	22.95	14.9	10,004	0.15%
2022/09/14	0	0.00	6.3	22.74	22.90	-6.3	10,093	-0.06%
2022/09/13	2	22.68	4	22.78	22.75	-2	10,032	-0.02%
2022/09/12	3	22.95	0	0.00	22.85	3	10,040	0.03%
2022/09/08	2	22.33	6	22.33	22.35	-4	9,987	-0.04%
2022/09/07	2	21.68	210	21.80	21.65	-208	9,936	-2.09%	大賣/鉅額交易
2022/09/06	94	22.01	10	21.98	21.80	84	9,929	0.85%
2022/09/05	46	22.65	9	22.71	22.55	37	9,851	0.38%
2022/09/02	1	23.35	29	23.33	23.00	-28	9,766	-0.29%
2022/09/01	45	23.13	4	23.13	23.10	41	9,602	0.43%
2022/08/31	35	23.03	8	23.11	23.05	27	9,400	0.29%
2022/08/30	107	23.33	45	23.57	23.20	62	9,233	0.67%	大買/
2022/08/29	11	22.87	7	22.64	22.80	4	8,396	0.05%
2022/08/26	3	22.57	3	22.60	22.90	0	8,144	0.00%
2022/08/25	2	22.43	4	22.43	22.60	-2	8,004	-0.02%
2022/08/24	4	22.21	0	0.00	22.10	4	7,927	0.05%
2022/08/23	0	0.00	14	22.20	22.35	-14	7,909	-0.18%
2022/08/22	3	22.52	0	0.00	22.25	3	7,874	0.04%
2022/08/19	5	22.40	0	0.00	22.50	5	7,674	0.07%
2022/08/18	3	22.50	2	22.30	22.50	1	7,580	0.01%
2022/08/17	1	22.60	0	0.00	22.30	1	7,484	0.01%
2022/08/16	4	22.93	21	23.03	22.25	-17	7,429	-0.23%
2022/08/15	0	0.00	25	22.35	22.60	-25	7,156	-0.35%
2022/08/12	21.2	22.15	27.4	22.09	22.15	-6.2	7,003	-0.09%
2022/08/11	11.3	22.08	15	22.05	22.00	-3.7	6,928	-0.05%
2022/08/10	0	0.00	15	21.81	21.80	-15	6,882	-0.22%
2022/08/09	44	22.05	32	21.75	21.65	12	6,884	0.17%
2022/08/08	12	21.14	1	20.90	21.85	11	6,599	0.17%
2022/08/05	0	0.00	1	21.15	21.20	-1	6,483	-0.02%
2022/08/04	1	20.65	0.6	20.80	20.95	0.4	6,526	0.01%
2022/08/03	0	0.00	1	20.75	20.65	-1	6,619	-0.02%
2022/08/02	6	20.86	3	20.97	20.80	3	6,620	0.05%
2022/08/01	0.2	21.70	3	22.00	21.65	-2.8	6,688	-0.04%
2022/07/29	0.5	21.88	7.3	21.43	22.00	-6.8	6,639	-0.10%
2022/07/28	2	20.90	0	0.00	20.90	2	6,503	0.03%
2022/07/27	0.3	20.65	0	0.00	20.70	0.3	6,492	0.00%
2022/07/26	8	20.73	0	0.00	20.65	8	6,518	0.12%
2022/07/22	20	20.88	0	0.00	20.70	20	6,528	0.31%
2022/07/21	3	20.85	0	0.00	20.90	3	6,639	0.05%
2022/07/20	1	20.80	0.6	21.00	20.80	0.4	6,688	0.01%
2022/07/19	21.9	20.76	0	0.00	20.55	21.9	6,781	0.32%
2022/07/18	2	20.65	0	0.00	20.40	2	7,529	0.03%
2022/07/14	2	20.48	0	0.00	20.45	2	7,798	0.03%
2022/07/13	4	20.75	0	0.00	20.50	4	7,989	0.05%
2022/07/12	17.5	20.97	14.2	20.75	20.45	3.3	8,358	0.04%
2022/07/11	16	21.43	50	21.52	21.80	-34	8,455	-0.40%
2022/07/08	13	22.65	5	22.79	22.70	8	8,407	0.10%
2022/07/07	14.3	22.04	14	22.49	22.50	0.3	8,401	0.00%
2022/07/06	22	22.41	3	22.42	22.10	19	8,572	0.22%
2022/07/05	11.2	23.01	36	22.87	23.00	-24.8	8,882	-0.28%
2022/07/04	2	22.10	13	22.54	22.10	-11	8,797	-0.13%
2022/07/01	15	22.13	20	22.50	21.70	-5	8,866	-0.06%
2022/06/30	2	22.48	4	22.60	22.60	-2	9,036	-0.02%
2022/06/29	2	22.83	7	22.76	22.75	-5	8,969	-0.06%
2022/06/28	0	0.00	21	22.74	22.75	-21	9,073	-0.23%
2022/06/27	25	22.99	9	22.91	22.95	16	9,092	0.18%
2022/06/24	31	22.82	14	22.53	23.00	17	8,849	0.19%
2022/06/23	23	21.97	3	21.90	21.90	20	8,608	0.23%
2022/06/22	2	21.90	10	21.74	21.50	-8	8,572	-0.09%
2022/06/20	0	0.00	7	20.88	20.70	-7	8,566	-0.08%
2022/06/15	0	0.00	6	20.42	20.70	-6	8,849	-0.07%
2022/06/14	1	20.10	0	0.00	20.25	1	8,979	0.01%
2022/06/13	4.1	20.63	0.6	20.75	20.55	3.6	9,215	0.04%
2022/06/09	1.3	21.35	0	0.00	21.45	1.3	9,532	0.01%
2022/06/08	0	0.00	4	21.26	21.40	-4	9,699	-0.04%
2022/06/07	1.4	21.63	3	21.63	21.55	-1.6	10,065	-0.02%
2022/06/06	0	0.00	6	21.65	21.70	-6	10,690	-0.06%
2022/06/02	3	21.18	0	0.00	21.15	3	10,781	0.03%
2022/06/01	0	0.00	1	21.50	21.40	-1	10,876	-0.01%
2022/05/31	0	0.00	0.6	21.20	21.30	-0.6	10,960	-0.01%
2022/05/26	9	20.80	0	0.00	20.95	9	11,356	0.08%
2022/05/25	0.4	20.95	0	0.00	20.85	0.4	11,414	0.00%
2022/05/24	2	20.93	0	0.00	20.75	2	11,477	0.02%
2022/05/23	0	0.00	2	21.05	21.30	-2	11,475	-0.02%
2022/05/20	9	21.09	0	0.00	21.05	9	11,481	0.08%
2022/05/19	0	0.00	1	20.80	21.20	-1	11,471	-0.01%
2022/05/18	0	0.00	2	21.20	21.20	-2	11,432	-0.02%
2022/05/17	3	21.20	0	0.00	21.20	3	11,390	0.03%
2022/05/16	0	0.00	3	20.45	20.30	-3	11,259	-0.03%
2022/05/12	0	0.00	6	20.56	19.85	-6	11,241	-0.05%
2022/05/11	0.1	20.65	3	20.77	20.60	-2.9	11,184	-0.03%
2022/05/10	1	19.35	0	0.00	19.70	1	11,069	0.01%
2022/05/09	12	20.05	0	0.00	19.80	12	11,017	0.11%
2022/05/06	13	20.82	0	0.00	20.80	13	10,871	0.12%
2022/05/05	5	21.54	1	21.55	21.25	4	10,853	0.04%
2022/05/04	1	21.20	1	21.20	21.10	0	10,844	0.00%
2022/05/03	5	21.17	17	21.30	21.15	-12	10,851	-0.11%
2022/04/29	4	21.51	0	0.00	21.50	4	10,857	0.04%
2022/04/28	4	21.71	0	0.00	21.50	4	10,878	0.04%
2022/04/27	11	21.85	2	22.10	21.60	9	10,817	0.08%
2022/04/26	0	0.00	3	22.68	22.60	-3	10,688	-0.03%
2022/04/25	9	22.69	1	22.65	22.50	8	10,615	0.08%
2022/04/22	26	22.75	3	22.78	23.25	23	10,400	0.22%
2022/04/21	62	23.78	23	23.25	23.25	39	9,605	0.41%
2022/04/20	2	23.95	7	23.79	23.80	-5	9,366	-0.05%
2022/04/19	14	24.02	17	24.07	23.95	-3	9,296	-0.03%
2022/04/18	18	24.10	8.9	24.13	24.35	9.1	9,271	0.10%
2022/04/15	2	23.85	9	23.68	23.70	-7	8,894	-0.08%
2022/04/14	33	23.67	12.8	23.48	23.65	20.2	8,773	0.23%
2022/04/13	7.1	23.22	7.2	23.27	23.25	0	8,661	0.00%
2022/04/12	8.3	23.41	3.7	23.64	23.40	4.6	8,609	0.05%
2022/04/11	12	23.72	18.1	24.02	23.90	-6.1	8,374	-0.07%
2022/04/08	12.1	23.51	7	23.38	23.60	5.1	7,929	0.06%
2022/04/07	9	23.09	1.1	23.38	22.70	7.9	7,743	0.10%
2022/04/06	0	0.00	23.7	23.43	23.70	-23.7	7,665	-0.31%
2022/04/01	0	0.00	5	23.02	22.95	-5	7,409	-0.07%
2022/03/31	2	22.93	11.5	23.19	23.00	-9.5	7,381	-0.13%
2022/03/30	1	22.90	5.1	23.02	22.75	-4.1	7,214	-0.06%
2022/03/29	0	0.00	9	22.44	22.70	-9	7,100	-0.13%
2022/03/25	2	22.60	0	0.00	22.30	2	7,128	0.03%
2022/03/24	9	22.99	14	23.01	22.80	-5	7,162	-0.07%
2022/03/23	1	22.65	0	0.00	22.70	1	7,174	0.01%
2022/03/22	10	23.31	1	23.30	23.00	9	7,179	0.13%
2022/03/21	1	22.80	4.3	22.67	22.75	-3.3	7,095	-0.05%
2022/03/18	0	0.00	1.1	22.66	22.50	-1.1	7,013	-0.02%
2022/03/17	42	22.58	1	22.95	22.55	41	7,110	0.58%
2022/03/16	1	22.35	4	22.31	22.75	-3	7,231	-0.04%
2022/03/15	6	21.63	55	22.27	21.60	-49	7,164	-0.68%
2022/03/14	3	22.57	3	22.60	22.45	0	7,123	0.00%
2022/03/11	5	22.63	4	22.79	22.90	1	7,050	0.01%
2022/03/10	15.1	22.91	7.9	22.86	22.95	7.2	6,979	0.10%
2022/03/09	13.1	23.21	89.2	23.37	23.65	-76.1	6,733	-1.13%
2022/03/08	2	21.43	4	21.48	21.60	-2	6,117	-0.03%
2022/03/07	3	20.85	3	21.18	21.00	0	6,009	0.00%
2022/03/04	11.1	21.88	21.2	21.66	21.55	-10.1	5,982	-0.17%
2022/03/03	3.8	22.04	19	21.98	22.00	-15.2	6,020	-0.25%
2022/03/02	41	21.08	7	21.41	21.65	34	5,979	0.57%
2022/03/01	0.2	20.70	11	20.89	20.90	-10.8	5,906	-0.18%
2022/02/25	25	20.25	0	0.00	20.55	25	5,923	0.42%
2022/02/24	11	20.05	0	0.00	20.05	11	5,960	0.18%
2022/02/22	0	0.00	5	20.05	20.05	-5	6,088	-0.08%
2022/02/21	0	0.00	30	20.35	20.35	-30	6,341	-0.47%
2022/02/17	3	20.38	2	20.50	20.40	1	6,574	0.02%
2022/02/11	0	0.00	0.1	20.70	20.70	-0.1	7,410	0.00%
2022/02/10	0	0.00	4	20.93	20.90	-4	7,611	-0.05%
2022/02/09	3.1	20.65	1	20.75	20.80	2.1	7,773	0.03%
2022/02/08	10	20.55	0	0.00	20.60	10	8,048	0.12%
2022/01/26	3	19.83	10.8	19.85	20.00	-7.8	8,921	-0.09%
2022/01/25	5	19.94	0	0.00	19.85	5	9,549	0.05%
2022/01/24	26	20.01	0	0.00	20.00	26	10,844	0.24%
2022/01/21	2	20.45	3	20.25	20.30	-1	11,035	-0.01%
2022/01/20	2	20.60	3	20.60	20.60	-1	11,323	-0.01%
2022/01/19	1	20.75	0	0.00	20.60	1	11,427	0.01%
2022/01/14	1	20.80	2	20.75	20.75	-1	11,855	-0.01%
2022/01/13	10.8	21.01	0	0.00	21.00	10.8	12,147	0.09%
2022/01/12	24	21.10	2	21.05	21.05	22	12,480	0.18%
2022/01/11	1	22.00	18	21.84	21.60	-17	13,037	-0.13%
2022/01/10	8	20.94	0	0.00	20.90	8	13,003	0.06%
2022/01/07	7	20.71	1	20.65	20.80	6	13,161	0.05%
2022/01/06	26.1	21.17	2	21.35	21.05	24.1	13,259	0.18%
2022/01/04	2	21.70	26	21.75	21.75	-24	13,927	-0.17%
2021/12/29	3	22.00	1	22.00	22.00	2	14,026	0.01%
2021/12/27	5	21.79	3	21.80	21.75	2	14,098	0.01%
2021/12/24	0	0.00	5	22.00	21.70	-5	14,303	-0.03%
2021/12/23	2	21.78	5	21.85	21.75	-3	14,323	-0.02%
2021/12/22	0	0.00	13	21.70	21.70	-13	14,361	-0.09%
2021/12/21	1	21.60	0	0.00	21.60	1	14,393	0.01%
2021/12/20	3	21.92	3	21.95	21.80	0	14,384	0.00%
2021/12/17	7.8	21.13	0	0.00	21.00	7.8	14,398	0.05%
2021/12/15	3	21.50	1	21.50	21.40	2	14,447	0.01%
2021/12/14	21	21.95	4.6	21.91	21.50	16.4	14,583	0.11%
2021/12/13	13	22.64	11	22.70	22.20	2	14,465	0.01%
2021/12/10	14	22.39	31	22.65	22.60	-17	14,295	-0.12%
2021/12/09	20	21.92	1	22.00	22.00	19	14,042	0.14%
2021/12/08	1	21.25	9	21.83	21.80	-8	14,320	-0.06%
2021/12/07	0.8	21.35	0	0.00	21.25	0.8	14,167	0.01%
2021/12/06	1	21.41	2	21.45	21.30	-1	14,153	-0.01%
2021/12/03	1	21.20	27	21.66	21.20	-26	14,116	-0.18%
2021/12/02	5.1	20.78	1	20.45	20.45	4.1	14,088	0.03%
2021/12/01	3	20.90	0	0.00	20.90	3	14,099	0.02%
2021/11/30	120	20.90	3	20.98	21.20	117	14,207	0.82%	大買/鉅額交易
2021/11/29	38	20.42	2	20.53	20.45	36	14,247	0.25%
2021/11/26	7	21.09	173	21.32	20.95	-166	14,258	-1.16%	大賣/鉅額交易
2021/11/25	0	0.00	22.2	21.65	21.65	-22.2	14,227	-0.16%
2021/11/24	1	22.00	1	22.00	22.05	0	14,504	0.00%
2021/11/23	22	21.88	5	21.70	21.70	17	14,742	0.12%
2021/11/22	76.1	21.67	57	21.75	21.75	19.1	14,735	0.13%
2021/11/19	12	21.45	2	21.50	21.35	10	14,765	0.07%
2021/11/18	10.6	21.86	6	21.80	21.75	4.6	14,732	0.03%
2021/11/17	1	22.55	1.1	22.90	22.50	-0.1	14,670	0.00%
2021/11/16	2	22.73	1.4	22.81	22.50	0.6	14,935	0.00%
2021/11/15	0	0.00	1	22.60	22.55	-1	14,983	-0.01%
2021/11/12	123	22.37	133	22.21	22.25	-10	14,932	-0.07%	大買/大賣/
2021/11/11	11.1	23.38	17.1	23.67	23.15	-6	14,847	-0.04%
2021/11/10	6	23.77	6	23.80	23.70	0	14,722	0.00%
2021/11/09	5.1	23.98	43.1	23.79	24.10	-38	14,669	-0.26%
2021/11/08	16	23.82	9.4	23.75	23.65	6.7	14,719	0.05%
2021/11/05	72	23.61	8	23.66	23.65	64	14,806	0.43%
2021/11/04	69.9	23.83	8.3	24.08	24.10	61.6	14,682	0.42%
2021/11/03	7.3	24.72	70	24.61	24.50	-62.7	14,380	-0.44%
2021/11/02	23.3	25.46	18.5	25.65	25.30	4.8	14,362	0.03%
2021/11/01	7	25.75	157.9	26.08	26.25	-150.9	14,124	-1.07%	大賣/鉅額交易
2021/10/29	53	23.12	50.5	23.88	23.90	2.5	13,178	0.02%
2021/10/28	1	23.65	15	23.69	23.95	-14	13,133	-0.11%
2021/10/27	2.5	22.78	3	22.70	22.75	-0.5	13,040	0.00%
2021/10/26	14.2	22.15	1	22.45	22.70	13.2	13,367	0.10%
2021/10/25	6	22.81	4	22.94	22.65	2	13,637	0.01%
2021/10/22	11.3	22.72	16	22.36	22.70	-4.7	14,821	-0.03%
2021/10/21	4	22.94	33.1	23.04	22.75	-29.1	14,998	-0.19%
2021/10/20	18.4	23.84	3.4	23.77	24.00	15.1	14,928	0.10%
2021/10/19	15.7	24.02	43.5	24.41	24.50	-27.8	14,727	-0.19%
2021/10/18	10.1	22.90	5.1	22.87	22.90	5	14,316	0.03%
2021/10/15	6	22.04	8	22.33	22.75	-2	14,296	-0.01%
2021/10/14	1	21.90	4.8	22.01	22.25	-3.8	14,279	-0.03%
2021/10/13	38.9	22.09	32.4	22.16	22.45	6.5	14,214	0.05%
2021/10/12	15	21.52	2	21.35	21.70	13	14,119	0.09%
2021/10/08	2	20.40	1	20.40	20.65	1	13,842	0.01%
2021/10/07	0	0.00	6.3	20.25	20.40	-6.3	13,995	-0.05%
2021/10/06	2	20.00	3	20.00	20.00	-1	14,097	-0.01%
2021/10/05	10	19.70	3.4	19.01	19.80	6.6	14,260	0.05%
2021/10/04	15.2	20.04	1	20.05	19.80	14.2	14,762	0.10%
2021/10/01	32.3	21.03	6	21.06	20.70	26.3	14,867	0.18%
2021/09/30	1	20.50	0	0.00	20.50	1	14,827	0.01%
2021/09/29	0.4	20.32	1	20.35	20.25	-0.6	15,146	0.00%
2021/09/28	63	20.50	6	20.63	20.65	57	15,311	0.37%
2021/09/27	20	20.05	0	0.00	20.05	20	15,834	0.13%
2021/09/24	2.3	19.89	80.5	20.04	20.20	-78.2	15,996	-0.49%
2021/09/23	3	20.51	1	20.25	20.20	2	16,091	0.01%
2021/09/22	2.6	21.41	0	0.00	21.30	2.6	16,116	0.02%
2021/09/17	3	21.42	1	21.95	21.95	2	16,284	0.01%
2021/09/16	0	0.00	1	21.00	21.10	-1	17,113	-0.01%
2021/09/14	0	0.00	1	21.10	20.90	-1	17,821	-0.01%
2021/09/13	1.6	21.38	1	21.30	21.10	0.6	18,404	0.00%
2021/09/10	0.4	20.80	1	20.90	20.95	-0.6	18,054	0.00%
2021/09/08	0	0.00	7	20.90	20.80	-7	18,635	-0.04%
2021/09/07	0.6	21.00	1	20.60	20.95	-0.4	18,817	0.00%
2021/09/06	1.1	21.75	6	21.47	21.30	-4.9	18,900	-0.03%
2021/09/03	0.8	21.79	10.1	21.70	22.00	-9.3	19,051	-0.05%
2021/09/01	0	0.00	3	21.60	21.70	-3	19,483	-0.02%
2021/08/31	3	21.00	7	21.16	21.25	-4	19,746	-0.02%
2021/08/30	13.4	21.46	18.8	21.37	21.15	-5.4	19,886	-0.03%
2021/08/27	20.1	20.94	10.6	20.88	20.60	9.5	19,951	0.05%
2021/08/26	0.3	20.00	2.7	20.02	20.10	-2.4	20,182	-0.01%
2021/08/25	1	20.10	1	20.25	20.10	0	20,469	0.00%
2021/08/24	0.7	20.15	3	19.80	19.70	-2.3	20,664	-0.01%
2021/08/23	1	20.35	17	20.29	20.15	-16	21,296	-0.08%
2021/08/20	17	20.29	2	20.20	20.00	15	21,859	0.07%
2021/08/19	3.4	19.66	4.1	19.76	19.45	-0.7	22,019	0.00%
2021/08/18	5.1	19.43	0.2	19.45	19.45	4.9	22,648	0.02%
2021/08/17	4	19.58	6.9	19.44	19.45	-2.9	23,665	-0.01%
2021/08/16	2.6	18.80	0	0.00	18.80	2.6	24,013	0.01%
2021/08/13	2	18.98	7.7	19.07	18.90	-5.7	24,958	-0.02%
2021/08/12	7	19.16	15.3	19.02	19.15	-8.3	25,406	-0.03%
2021/08/11	17.1	19.08	0.8	19.55	18.95	16.3	25,631	0.06%
2021/08/10	15.1	20.59	16.3	20.50	20.10	-1.2	26,145	0.00%
2021/08/09	8	21.34	11.2	21.58	20.65	-3.3	27,431	-0.01%
2021/07/28	13.1	12.11	0	0.00	12.10	13.1	27,456	0.05%
2021/07/27	7	12.54	38	12.48	12.40	-31	28,151	-0.11%
2021/07/26	18	12.69	11.6	12.59	12.60	6.4	28,317	0.02%
2021/07/23	5	12.40	4.5	12.44	12.40	0.5	28,410	0.00%
2021/07/22	4	12.54	4	12.59	12.45	0	28,583	0.00%
2021/07/21	6	12.77	7	12.74	12.55	-1	28,801	0.00%
2021/07/20	10	13.00	6	13.15	13.00	4	28,874	0.01%
2021/07/19	20	13.03	36.8	13.11	13.35	-16.8	28,958	-0.06%
2021/07/16	11	12.76	7	12.84	12.60	4	28,507	0.01%
2021/07/15	3	12.67	0	0.00	12.65	3	28,607	0.01%
2021/07/14	10	12.57	7	12.49	12.45	3	28,957	0.01%
2021/07/13	25	12.47	3	12.62	12.40	22	29,463	0.07%
2021/07/12	35	12.87	0	0.00	12.70	35	29,746	0.12%
2021/07/09	8	12.79	18	12.89	12.75	-10	30,041	-0.03%
2021/07/08	9	12.88	32	12.80	12.85	-23	31,265	-0.07%
2021/07/07	9.1	12.78	12	12.82	12.75	-2.9	33,726	-0.01%
2021/07/06	9	12.96	11	12.95	12.90	-2	34,134	-0.01%
2021/07/05	4	13.01	3.5	13.15	13.05	0.5	35,163	0.00%
2021/07/02	12	13.00	0	0.00	12.95	12	37,081	0.03%
2021/07/01	14	12.99	5	13.07	12.95	9	38,048	0.02%
2021/06/30	14	13.41	11	13.26	13.10	3	38,615	0.01%
2021/06/29	67	12.97	4	13.00	12.95	63	38,627	0.16%
2021/06/28	24	13.00	24	13.00	13.00	0	39,619	0.00%
2021/06/25	13	13.37	0.9	13.30	13.15	12.1	41,277	0.03%
2021/06/24	10	13.30	24	13.28	13.35	-14	46,633	-0.03%
2021/06/23	50	13.31	37	13.47	13.25	13	48,348	0.03%
2021/06/22	7	12.95	5	12.97	12.85	2	49,317	0.00%
2021/06/21	44.3	12.94	2	12.95	12.90	42.3	50,384	0.08%
2021/06/18	2	13.35	18	13.25	13.20	-16	52,619	-0.03%
2021/06/17	3	13.40	4	13.35	13.45	-1	55,476	0.00%
2021/06/16	68	13.87	60	13.85	13.40	8	57,902	0.01%
2021/06/15	26	13.35	12	13.38	13.30	14	61,608	0.02%
2021/06/11	3	13.40	5	13.34	13.25	-2	62,783	0.00%
2021/06/10	92	13.32	19.2	13.45	13.65	72.8	63,293	0.12%
2021/06/09	2	13.00	2	13.13	12.95	0	64,252	0.00%
2021/06/08	5	13.28	45	13.15	13.15	-40	65,219	-0.06%
2021/06/07	2	12.95	5	12.91	12.90	-3	65,302	0.00%
2021/06/04	41.7	13.08	0	0.00	13.00	41.7	65,818	0.06%
2021/06/03	1	13.40	4	13.45	13.30	-3	65,757	0.00%
2021/06/02	2	13.55	3	13.50	13.45	-1	65,797	0.00%
2021/06/01	0	0.00	17.8	13.59	13.60	-17.8	65,993	-0.03%
2021/05/31	3	13.55	52	13.49	13.40	-49	66,043	-0.07%
2021/05/28	37	13.80	8	13.73	13.60	29	65,988	0.04%
2021/05/27	21	13.41	0	0.00	13.65	21	65,984	0.03%
2021/05/26	10	13.51	3	13.47	13.40	7	66,030	0.01%
2021/05/25	16	13.48	6	13.43	13.30	10	65,939	0.02%
2021/05/24	0.7	13.30	9	13.19	13.20	-8.3	66,362	-0.01%
2021/05/21	12	12.75	29	12.83	12.80	-17	66,382	-0.03%
2021/05/20	40	12.89	13.2	13.04	12.55	26.8	66,641	0.04%
2021/05/19	144	13.03	23	12.93	13.40	121	66,342	0.18%	大買/鉅額交易
2021/05/18	115	12.66	23	12.62	12.70	92	65,850	0.14%	大買/
2021/05/17	126.8	11.91	31	12.09	11.75	95.8	65,680	0.15%	大買/
2021/05/14	89.2	13.00	30	13.07	13.00	59.2	65,123	0.09%
2021/05/13	36	12.29	9	12.04	12.10	27	64,231	0.04%
2021/05/12	61	12.50	212	12.36	12.40	-151	64,160	-0.24%	大賣/鉅額交易
2021/05/11	31	13.76	192	13.78	13.50	-161	63,454	-0.25%	大賣/鉅額交易
2021/05/10	28	14.35	21	14.23	14.40	7	63,375	0.01%
2021/05/07	70	14.55	4	14.53	14.30	66	63,217	0.10%
2021/05/06	77	14.17	47	14.26	14.55	30	62,680	0.05%
2021/05/05	7	13.29	0	0.00	13.25	7	61,359	0.01%
2021/05/04	32.3	13.36	55.3	12.83	13.15	-23	61,278	-0.04%
2021/05/03	18.5	14.39	9	14.35	14.00	9.5	60,540	0.02%
2021/04/29	14	14.33	5	14.38	14.25	9	60,757	0.01%
2021/04/28	95	14.73	17	14.56	14.50	78	60,830	0.13%
2021/04/27	80	14.86	12	14.84	14.75	68	61,046	0.11%
2021/04/26	80	14.92	7	14.80	14.85	73	60,973	0.12%
2021/04/23	13	14.78	17	14.72	14.90	-4	60,792	-0.01%
2021/04/22	20	14.64	240.3	14.53	14.40	-220.3	60,614	-0.36%	大賣/鉅額交易
2021/04/21	15	14.99	9.3	14.91	14.90	5.7	60,059	0.01%
2021/04/20	10	15.09	20	15.13	14.95	-10	59,827	-0.02%
2021/04/19	15	14.84	18	14.94	14.95	-3	59,494	-0.01%
2021/04/16	27	15.14	118	15.34	15.10	-91	59,039	-0.15%	大賣/
2021/04/15	9	15.12	8	15.17	15.05	1	58,982	0.00%
2021/04/14	127	15.41	295.2	14.73	15.00	-168.2	59,619	-0.28%	大買/大賣/鉅額交易
2021/04/13	204	16.11	232.5	16.30	15.65	-28.5	58,650	-0.05%	大買/大賣/
2021/04/12	23.8	15.59	71	15.86	15.65	-47.2	56,342	-0.08%
2021/04/09	50	15.66	39	15.61	15.55	11	55,864	0.02%
2021/04/08	112.1	15.86	162	15.63	15.80	-49.9	54,943	-0.09%	大買/大賣/
2021/04/07	95.1	14.98	70	15.02	15.05	25.1	53,203	0.05%
2021/04/06	43.3	14.73	104.5	14.71	14.60	-61.2	52,725	-0.12%	大賣/
2021/04/01	31	14.92	47	14.93	14.85	-16	52,211	-0.03%
2021/03/31	75	14.99	79	14.98	15.00	-4	51,958	-0.01%
2021/03/30	75	14.86	60.2	14.87	14.65	14.8	51,394	0.03%
2021/03/29	275.2	14.60	262.3	14.53	15.00	12.9	50,677	0.03%	大買/大賣/
2021/03/26	93.1	15.00	291	15.01	14.95	-197.9	45,300	-0.44%	大賣/鉅額交易
2021/03/25	46	16.91	81	17.05	16.60	-35	43,643	-0.08%
2021/03/24	66.6	17.45	20	17.36	17.40	46.6	42,336	0.11%
2021/03/23	106	17.73	68	17.94	17.40	38	41,295	0.09%	大買/
2021/03/22	64	18.28	140	18.09	18.20	-76	39,032	-0.19%	大賣/
2021/03/19	94	16.70	38	16.96	17.20	56	36,232	0.15%
2021/03/18	92.1	16.70	227.5	16.73	16.75	-135.4	33,893	-0.40%	大賣/鉅額交易
2021/03/17	27	15.51	91	15.53	15.60	-64	29,773	-0.21%
2021/03/16	11	15.10	28.3	15.21	15.10	-17.3	28,731	-0.06%
2021/03/15	60	15.29	128.2	15.23	15.10	-68.2	28,737	-0.24%	大賣/
2021/03/12	55	14.59	52	14.55	14.50	3	27,446	0.01%
2021/03/11	17	14.10	31	14.24	14.30	-14	26,865	-0.05%
2021/03/10	28	14.26	28	14.13	14.20	0	26,788	0.00%
2021/03/09	20	13.74	11	13.75	13.70	9	26,523	0.03%
2021/03/08	6	14.13	1	13.70	13.70	5	26,742	0.02%
2021/03/05	14	14.12	13	14.12	13.80	1	26,823	0.00%
2021/03/04	11	14.21	19	14.32	14.20	-8	26,777	-0.03%
2021/03/03	3	14.30	32	14.22	14.20	-29	26,723	-0.11%
2021/03/02	30	14.31	17	14.33	14.05	13	26,836	0.05%
2021/02/26	29.2	14.05	0	0.00	14.15	29.2	27,164	0.11%
2021/02/25	5	14.10	16	14.12	14.05	-11	27,541	-0.04%
2021/02/24	22	14.41	53	14.37	14.05	-31	27,517	-0.11%
2021/02/23	8	13.81	17	13.97	13.95	-9	26,909	-0.03%
2021/02/22	9	13.77	33	13.83	13.95	-24	27,099	-0.09%
2021/02/19	3	13.32	6	13.33	13.35	-3	26,952	-0.01%
2021/02/18	13	13.14	2	13.15	13.10	11	27,448	0.04%
2021/02/17	3	12.85	26	12.78	13.00	-23	27,595	-0.08%
2021/02/05	19	12.40	20	12.40	12.30	-1	27,592	0.00%
2021/02/04	0	0.00	6	12.18	12.30	-6	28,656	-0.02%
2021/02/03	14	12.59	17	12.59	12.30	-3	29,210	-0.01%
2021/02/02	21.1	12.04	2	12.15	12.05	19.1	29,161	0.07%
2021/02/01	12	11.42	21	11.70	11.70	-9	29,480	-0.03%
2021/01/29	45.1	12.01	1	11.95	11.80	44.1	30,036	0.15%
2021/01/28	20	12.16	12	12.24	12.15	8	31,355	0.03%
2021/01/27	4	12.60	6	12.60	12.55	-2	31,782	-0.01%
2021/01/26	6	12.67	18	12.89	12.60	-12	32,323	-0.04%
2021/01/25	3.1	13.02	9	12.84	13.00	-5.9	32,974	-0.02%
2021/01/22	17	13.04	26	13.03	12.85	-9	34,069	-0.03%
2021/01/21	44	12.41	15	12.42	12.20	29	34,596	0.08%
2021/01/20	43	12.74	22.1	12.57	12.55	20.9	35,871	0.06%
2021/01/19	22	13.43	4	13.48	13.35	18	36,549	0.05%
2021/01/18	23	13.18	4	13.18	13.10	19	37,259	0.05%
2021/01/15	12	13.40	6	13.48	13.50	6	37,999	0.02%
2021/01/14	2	13.55	21	13.70	13.70	-19	39,228	-0.05%
2021/01/13	10	13.69	0	0.00	13.65	10	40,424	0.02%
2021/01/12	11	13.75	1	13.75	13.80	10	42,439	0.02%
2021/01/11	63	13.87	10	14.00	13.85	53	45,040	0.12%
2021/01/08	58.5	13.96	1	14.20	13.90	57.5	47,679	0.12%
2021/01/07	31	14.47	46	14.48	14.20	-15	52,192	-0.03%
2021/01/06	20	13.83	11	14.15	13.75	9	52,765	0.02%
2021/01/05	2	14.25	1	14.25	14.25	1	54,081	0.00%
2021/01/04	3	14.40	16	14.33	14.20	-13	56,490	-0.02%
2020/12/31	13	14.36	7	14.50	14.25	6	56,918	0.01%
2020/12/30	19.8	14.50	16	14.39	14.50	3.7	57,137	0.01%
2020/12/29	21	14.25	11	14.51	14.20	10	57,549	0.02%
2020/12/28	10	13.98	8	14.03	13.90	2	57,198	0.00%
2020/12/25	24	14.31	10	14.38	14.05	14	57,511	0.02%
2020/12/24	8	14.36	12	14.42	14.30	-4	57,482	-0.01%
2020/12/23	10	14.46	51	14.41	14.25	-41	57,179	-0.07%
2020/12/22	40	13.65	10	13.80	13.50	30	57,318	0.05%
2020/12/21	8	13.83	0	0.00	13.75	8	58,846	0.01%
2020/12/18	18	13.91	44	13.98	13.90	-26	60,344	-0.04%
2020/12/17	27	13.96	0	0.00	13.95	27	60,371	0.04%
2020/12/16	4	14.24	4	14.06	14.10	0	60,417	0.00%
2020/12/15	13	14.02	0	0.00	14.00	13	60,529	0.02%
2020/12/14	65	14.16	5	14.02	14.20	60	60,559	0.10%
2020/12/11	11	14.26	5	14.25	14.20	6	60,646	0.01%
2020/12/10	23	15.07	40	15.10	14.65	-17	60,489	-0.03%
2020/12/09	38	15.05	66.2	15.19	15.05	-28.2	60,467	-0.05%
2020/12/08	50	14.73	11	14.66	14.60	39	60,282	0.06%
2020/12/07	20	14.44	14	14.34	14.60	6	60,792	0.01%
2020/12/04	12	14.48	3	14.62	14.45	9	61,275	0.01%
2020/12/03	21	14.81	7	14.54	14.65	14	61,855	0.02%
2020/12/02	29	14.65	3	14.68	14.60	26	62,700	0.04%
2020/12/01	2	14.83	18	14.85	14.85	-16	64,275	-0.02%
2020/11/30	9	14.97	16.1	14.93	14.85	-7.1	66,002	-0.01%
2020/11/27	8	14.79	2	14.80	14.75	6	67,536	0.01%
2020/11/26	13	14.97	5	15.08	14.80	8	68,433	0.01%
2020/11/25	29	15.24	53	15.23	15.10	-24	69,254	-0.03%
2020/11/24	24	14.82	23	14.83	15.00	1	69,273	0.00%
2020/11/23	7	14.57	27	14.65	14.60	-20	69,154	-0.03%
2020/11/20	12	14.77	16	14.80	14.60	-4	69,685	-0.01%
2020/11/19	17.1	14.74	23	14.78	14.55	-5.9	70,438	-0.01%
2020/11/18	12	14.39	31	14.44	14.35	-19	70,347	-0.03%
2020/11/17	92	14.48	55	14.58	14.60	37	70,759	0.05%
2020/11/16	10	13.98	22	14.03	13.95	-12	71,329	-0.02%
2020/11/13	41	14.23	82	14.20	14.20	-41	72,394	-0.06%
2020/11/12	97	14.04	78	14.17	14.35	19	73,439	0.03%
2020/11/11	70	14.69	68	14.74	14.55	2	74,632	0.00%
2020/11/10	70.1	15.27	46	15.10	15.00	24.1	75,786	0.03%
2020/11/09	18	15.46	22	15.42	15.35	-4	76,049	-0.01%
2020/11/06	65.5	15.53	14	15.58	15.30	51.5	76,588	0.07%
2020/11/05	194	15.67	59.2	15.92	15.95	134.8	77,302	0.17%	大買/鉅額交易
2020/11/04	16	14.96	34	14.98	14.90	-18	77,017	-0.02%
2020/11/03	41	15.19	7.5	15.12	15.00	33.5	76,911	0.04%
2020/11/02	40	14.88	75	15.00	14.90	-35	76,464	-0.05%
2020/10/30	74	15.49	44	15.53	15.15	30	75,804	0.04%
2020/10/29	76.5	15.91	24	15.87	15.85	52.5	74,732	0.07%
2020/10/28	32.5	16.61	111	16.52	16.30	-78.5	73,799	-0.11%	大賣/
2020/10/27	61	16.10	84.7	16.25	16.15	-23.7	72,319	-0.03%
2020/10/26	74	15.94	45	15.98	15.95	29	71,786	0.04%
2020/10/23	14	15.84	25	15.87	15.95	-11	71,077	-0.02%
2020/10/22	48	15.76	169.9	15.65	15.55	-121.9	70,517	-0.17%	大賣/鉅額交易
2020/10/21	86	16.43	77	16.49	16.25	9	69,331	0.01%
2020/10/20	142.1	16.30	109	16.44	16.45	33.1	68,175	0.05%	大買/大賣/
2020/10/19	386	16.21	161	16.06	16.40	225	66,188	0.34%	大買/大賣/鉅額交易
2020/10/16	182	14.98	146	14.95	15.05	36	63,540	0.06%	大買/大賣/
2020/10/15	188	15.40	259	15.67	15.85	-71	61,155	-0.12%	大買/大賣/
2020/10/14	40	14.12	110.3	14.32	14.50	-70.3	56,636	-0.12%	大賣/
2020/10/13	25	12.78	29	12.66	13.20	-4	56,064	-0.01%
2020/10/12	59	12.80	157	12.76	13.10	-98	55,067	-0.18%	大賣/
2020/10/08	23	12.01	28	11.96	12.00	-5	53,557	-0.01%
2020/10/07	9	11.98	12	12.06	11.95	-3	54,234	-0.01%
2020/10/06	47	11.99	42	11.93	12.00	5	54,714	0.01%
2020/10/05	37	11.66	16	11.60	11.60	21	56,866	0.04%
2020/09/30	31	11.66	5	11.65	11.55	26	57,299	0.05%
2020/09/29	20	11.21	112	11.25	11.20	-92	57,565	-0.16%	大賣/
2020/09/28	5	11.54	9	11.63	11.50	-4	57,670	-0.01%
2020/09/25	18	11.89	16	11.85	11.65	2	57,635	0.00%
2020/09/24	42	12.14	21	12.13	12.25	21	56,922	0.04%
2020/09/23	106	11.93	95	11.96	12.40	11	55,894	0.02%	大買/
2020/09/22	20	11.25	1	11.25	11.30	19	54,508	0.03%
2020/09/21	0	0.00	10	11.19	11.15	-10	54,392	-0.02%
2020/09/18	6	11.33	15	11.36	11.35	-9	54,222	-0.02%
2020/09/17	19	11.32	5	11.50	11.30	14	53,977	0.03%
2020/09/16	15	11.21	20	11.15	11.25	-5	53,746	-0.01%
2020/09/15	23	11.31	12	11.49	11.25	11	53,477	0.02%
2020/09/14	6	11.07	2	11.35	11.15	4	53,372	0.01%
2020/09/11	16	11.49	6	11.56	11.45	10	52,856	0.02%
2020/09/10	37	12.06	36	11.83	11.80	1	52,236	0.00%
2020/09/09	70	11.89	29	11.81	11.85	41	51,490	0.08%
2020/09/08	26.8	11.44	25	11.52	11.30	1.8	50,570	0.00%
2020/09/07	87	12.01	34	12.26	11.80	53	49,709	0.11%
2020/09/04	170	12.32	66	12.30	12.25	104	48,590	0.21%	大買/鉅額交易
2020/09/03	156	12.72	90.3	12.90	12.60	65.7	46,756	0.14%	大買/
2020/09/02	43	11.67	77	12.18	12.15	-34	44,772	-0.08%
2020/09/01	15	11.61	22.4	11.60	11.35	-7.4	42,944	-0.02%
2020/08/31	36	11.46	26.6	11.34	11.55	9.4	41,831	0.02%
2020/08/28	19	11.11	40	11.20	11.05	-21	40,636	-0.05%
2020/08/27	10	11.01	17	11.01	10.80	-7	40,058	-0.02%
2020/08/26	23.5	11.13	20	11.08	11.00	3.5	39,773	0.01%
2020/08/25	28	11.12	26	11.17	11.20	2	38,973	0.01%
2020/08/24	11	10.50	18.9	10.55	10.45	-7.9	37,894	-0.02%
2020/08/21	52	10.82	20.1	10.97	10.75	31.9	37,440	0.09%
2020/08/20	30	10.37	188	10.10	10.90	-158	36,676	-0.43%	大賣/鉅額交易
2020/08/19	48	10.89	51.2	10.93	10.60	-3.2	35,257	-0.01%
2020/08/18	106.4	11.27	28	11.40	11.50	78.4	33,791	0.23%	大買/
2020/08/17	187	11.18	98.2	11.66	11.55	88.8	32,466	0.27%	大買/
2020/08/14	128	10.48	97	10.62	10.95	31	30,181	0.10%	大買/
2020/08/13	26	10.05	129	9.94	9.96	-103	28,324	-0.36%	大賣/鉅額交易
2020/08/12	49	9.46	90	9.99	10.20	-41	27,604	-0.15%
2020/08/11	169	10.04	90	9.86	9.51	79	26,490	0.30%	大買/
2020/08/10	63	9.90	84.5	9.85	10.10	-21.5	24,920	-0.09%
2020/08/07	13	9.19	36	9.26	9.20	-23	23,826	-0.10%
2020/08/06	1	9.05	1	9.00	9.00	0	23,627	0.00%
2020/08/05	2	9.14	7	9.12	9.12	-5	23,550	-0.02%
2020/08/04	16	9.02	2	9.15	9.15	14	23,772	0.06%
2020/08/03	1	9.29	28	9.16	9.11	-27	24,090	-0.11%
2020/07/31	2	8.99	13	8.95	9.04	-11	23,979	-0.05%
2020/07/30	34	8.98	4	9.16	9.13	30	23,683	0.13%
2020/07/29	0	0.00	40	8.60	8.80	-40	23,017	-0.17%
2020/07/28	19	8.08	3	8.21	8.00	16	22,728	0.07%
2020/07/27	45.4	8.45	12	8.55	8.40	33.4	22,354	0.15%
2020/07/24	12	8.74	21	8.91	8.68	-9	22,042	-0.04%
2020/07/23	12	8.95	2	8.90	8.90	10	21,762	0.05%
2020/07/22	1	9.11	4	9.09	9.07	-3	21,607	-0.01%
2020/07/21	21	9.24	11	9.20	9.10	10	21,425	0.05%
2020/07/20	13	8.86	13	8.76	8.84	0	21,038	0.00%
2020/07/17	57	9.19	41	9.12	9.01	16	20,618	0.08%
2020/07/16	25	9.72	20	9.67	9.66	5	19,632	0.03%
2020/07/15	28	10.09	144	10.18	9.84	-116	18,906	-0.61%	大賣/鉅額交易
2020/07/14	39	9.98	183	9.96	10.05	-144	17,830	-0.81%	大賣/鉅額交易
2020/07/13	57	9.38	4	9.35	9.32	53	16,549	0.32%
2020/07/10	151.5	9.48	173	9.65	9.74	-21.5	15,672	-0.14%	大買/大賣/
2020/07/09	10	8.88	119	8.87	8.88	-109	12,720	-0.86%	大賣/鉅額交易
2020/07/08	24	7.90	146	7.96	8.08	-122	12,021	-1.01%	大賣/鉅額交易
2020/07/07	15	7.39	20	7.24	7.35	-5	11,217	-0.04%
2020/07/06	15	7.46	11	7.41	7.39	4	10,917	0.04%
2020/07/03	12	7.36	3.4	7.36	7.38	8.6	10,686	0.08%
2020/07/02	17	7.24	217	7.22	7.54	-200	10,187	-1.96%	大賣/鉅額交易
2020/07/01	0	0.00	99.1	6.85	6.87	-99.1	9,376	-1.06%
2020/06/30	0	0.00	29	6.53	6.54	-29	9,059	-0.32%
2020/06/29	0	0.00	12.7	6.27	6.39	-12.7	8,943	-0.14%
2020/06/24	8	6.20	0	0.00	6.24	8	8,920	0.09%
2020/06/22	5	6.29	5	6.31	6.31	0	9,117	0.00%
2020/06/19	20	6.53	146	6.40	6.42	-126	9,086	-1.39%	大賣/鉅額交易
2020/06/17	2	6.15	2	6.13	6.13	0	8,850	0.00%
2020/06/16	0	0.00	2	6.15	6.15	-2	8,958	-0.02%
2020/06/15	104	6.10	10	6.08	6.10	94	9,137	1.03%	大買/
2020/06/12	35	6.14	0	0.00	6.17	35	9,149	0.38%
2020/06/11	0	0.00	32	6.41	6.35	-32	9,143	-0.35%
2020/06/10	11	6.40	3	6.37	6.37	8	9,062	0.09%
2020/06/09	54	6.29	0	0.00	6.27	54	9,231	0.58%
2020/06/08	150	6.27	0	0.00	6.28	150	9,352	1.60%	大買/鉅額交易
2020/06/05	13	6.23	7.6	6.21	6.25	5.4	9,324	0.06%
2020/06/04	3	6.18	6	6.30	6.20	-3	9,436	-0.03%
2020/06/03	15	6.27	2	6.36	6.26	13	9,525	0.14%
2020/06/02	2	6.15	27	6.29	6.34	-25	9,368	-0.27%
2020/06/01	1	6.03	0	0.00	6.03	1	9,118	0.01%
2020/05/27	1	6.04	0	0.00	6.05	1	9,196	0.01%
2020/05/26	0	0.00	1	6.10	6.06	-1	9,306	-0.01%
2020/05/25	10	5.98	1	5.97	5.98	9	9,276	0.10%
2020/05/22	20	6.06	70	6.07	6.01	-50	9,303	-0.54%
2020/05/21	51	6.28	223	6.22	6.17	-172	9,289	-1.85%	大賣/鉅額交易
2020/05/19	1	5.97	27	6.02	6.00	-26	9,210	-0.28%
2020/05/18	2	5.95	0	0.00	5.93	2	9,164	0.02%
2020/05/15	7	5.90	3	6.08	5.95	4	9,153	0.04%
2020/05/14	211	6.05	0	0.00	6.04	211	9,119	2.31%	大買/鉅額交易
2020/05/13	64	6.14	113	6.22	6.26	-49	8,923	-0.55%	大賣/
2020/05/12	13	5.86	102.3	5.91	5.92	-89.3	8,665	-1.03%	大賣/
2020/05/11	210	5.95	24	6.00	5.92	186	8,542	2.18%	大買/鉅額交易
2020/05/08	32	6.07	370	6.09	6.13	-338	8,164	-4.14%	大賣/鉅額交易
2020/05/07	0	0.00	69	5.49	5.58	-69	7,742	-0.89%
2020/05/06	205	5.13	0	0.00	5.08	205	7,526	2.72%	大買/鉅額交易
2020/05/05	2	5.12	0	0.00	5.15	2	7,524	0.03%
2020/05/04	4	5.13	5	5.11	5.10	-1	7,527	-0.01%
2020/04/30	2	5.27	10	5.28	5.28	-8	7,474	-0.11%
2020/04/29	0	0.00	5	5.13	5.11	-5	7,484	-0.07%
2020/04/28	15	5.09	0	0.00	5.09	15	7,512	0.20%
2020/04/24	5	4.89	2.3	4.90	4.91	2.7	7,749	0.03%
2020/04/23	7	4.91	0	0.00	4.94	7	7,797	0.09%
2020/04/22	1	4.92	14	4.92	4.95	-13	7,875	-0.17%
2020/04/21	14	5.16	1	5.11	5.06	13	7,942	0.16%
2020/04/17	11	5.34	1	5.35	5.22	10	8,285	0.12%
2020/04/15	7	5.33	1	5.30	5.31	6	8,294	0.07%
2020/04/14	0	0.00	10	5.13	5.14	-10	8,343	-0.12%
2020/04/13	1	5.11	0	0.00	5.05	1	8,388	0.01%
2020/04/09	0	0.00	12	5.28	5.17	-12	8,576	-0.14%
2020/04/08	33	4.99	115	5.03	5.18	-82	8,713	-0.94%	大賣/
2020/04/07	2	4.98	5	4.96	4.98	-3	9,075	-0.03%
2020/04/06	0	0.00	1	4.87	4.86	-1	9,421	-0.01%
2020/04/01	6	4.66	0	0.00	4.82	6	9,428	0.06%
2020/03/31	70	4.85	0	0.00	4.73	70	9,385	0.75%
2020/03/30	10	4.80	2	4.80	4.85	8	9,393	0.09%
2020/03/27	105	5.13	24	5.17	5.04	81	9,365	0.86%	大買/
2020/03/26	15	5.06	32	5.04	5.14	-17	9,345	-0.18%
2020/03/25	3	4.70	215	4.75	4.77	-212	9,561	-2.22%	大賣/鉅額交易
2020/03/24	0	0.00	5	4.46	4.48	-5	9,739	-0.05%
2020/03/23	23	4.26	0	0.00	4.26	23	9,760	0.24%
2020/03/20	0	0.00	11	4.61	4.51	-11	9,751	-0.11%
2020/03/19	131	4.35	12	4.43	4.33	119	9,667	1.23%	大買/鉅額交易
2020/03/18	10	4.86	0	0.00	4.80	10	9,493	0.11%
2020/03/17	36	4.71	0	0.00	4.71	36	9,389	0.38%
2020/03/16	127	5.08	20	5.36	5.01	107	9,307	1.15%	大買/鉅額交易
2020/03/13	60	5.28	50.3	5.27	5.34	9.7	9,188	0.11%
2020/03/12	44	5.92	4	5.93	5.82	40	8,893	0.45%
2020/03/11	7	6.36	23.9	6.42	6.37	-16.9	8,735	-0.19%
2020/03/10	16	6.19	2.4	6.22	6.33	13.6	8,693	0.16%
2020/03/09	80	6.60	0	0.00	6.46	80	8,566	0.93%
2020/03/06	45	6.87	2	6.85	6.83	43	8,446	0.51%
2020/03/05	102	6.91	0	0.00	6.93	102	8,499	1.20%	大買/鉅額交易
2020/03/04	10	6.85	0	0.00	6.87	10	8,536	0.12%
2020/03/03	0.2	6.91	10	6.91	6.91	-9.8	8,797	-0.11%
2020/03/02	9	6.80	0	0.00	6.81	9	8,785	0.10%
2020/02/27	33	7.00	0	0.00	6.99	33	8,683	0.38%
2020/02/25	5	7.12	77	7.14	7.15	-72	8,513	-0.85%
2020/02/24	6	7.19	1	7.18	7.20	5	8,484	0.06%
2020/02/21	2	7.33	0	0.00	7.31	2	8,435	0.02%
2020/02/20	1	7.40	26	7.51	7.44	-25	8,350	-0.30%
2020/02/19	1	7.38	0	0.00	7.37	1	8,251	0.01%
2020/02/17	1	7.42	0	0.00	7.40	1	8,282	0.01%
2020/02/13	0	0.00	2	7.43	7.35	-2	8,167	-0.02%
2020/02/11	2	7.25	6	7.28	7.32	-4	8,162	-0.05%
2020/02/10	5.7	7.44	10	7.38	7.38	-4.3	8,157	-0.05%
2020/02/07	4	7.20	0	0.00	7.14	4	8,001	0.05%
2020/02/06	5	7.27	0	0.00	7.29	5	7,964	0.06%
2020/02/05	5	7.16	1	7.23	7.23	4	7,956	0.05%
2020/02/03	12	6.94	1	7.00	7.07	11	7,923	0.14%
2020/01/31	13	7.28	5	7.29	7.32	8	7,803	0.10%
2020/01/30	20	7.24	1	7.29	7.16	19	7,748	0.25%
2020/01/20	1	7.83	48	7.85	7.83	-47	7,508	-0.63%
2020/01/17	10.2	7.84	5	7.92	7.84	5.2	7,389	0.07%
2020/01/16	2	7.85	5	7.91	7.89	-3	7,305	-0.04%
2020/01/15	0	0.00	2	7.80	7.84	-2	7,183	-0.03%
2020/01/14	1	7.80	0	0.00	7.80	1	7,099	0.01%
2020/01/13	46	7.84	17	7.87	7.84	29	6,991	0.41%
2020/01/10	0	0.00	31	7.51	7.54	-31	6,679	-0.46%
2020/01/09	2	7.48	0	0.00	7.47	2	6,643	0.03%
2020/01/08	5	7.50	0	0.00	7.42	5	6,775	0.07%
2020/01/07	5	7.38	0.9	7.40	7.39	4.1	6,649	0.06%
2020/01/06	8	7.43	0	0.00	7.44	8	6,583	0.12%
2020/01/03	5	7.50	4	7.53	7.50	1	6,507	0.02%
2020/01/02	17	7.70	10	7.71	7.70	7	6,377	0.11%
2019/12/31	15	7.44	10	7.68	7.66	5	6,164	0.08%
2019/12/30	6	7.82	33	7.87	7.93	-27	5,704	-0.47%
2019/12/27	0	0.00	2.5	7.36	7.36	-2.5	5,293	-0.05%
2019/12/26	1.1	7.46	0	0.00	7.39	1.1	5,246	0.02%
2019/12/24	12	7.38	1	7.30	7.35	11	5,249	0.21%
2019/12/23	36	7.43	14	7.44	7.36	22	5,235	0.42%
2019/12/20	41	7.61	61	7.76	7.53	-20	5,169	-0.39%
2019/12/19	12	7.46	20	7.47	7.45	-8	4,809	-0.17%
2019/12/18	0	0.00	5.8	7.17	7.18	-5.8	4,680	-0.12%
2019/12/17	19	7.15	0	0.00	7.14	19	4,623	0.41%
2019/12/16	0	0.00	3	7.10	7.15	-3	4,636	-0.06%
2019/12/13	0	0.00	2	7.07	7.07	-2	4,624	-0.04%
2019/12/12	1	7.15	0	0.00	7.16	1	4,637	0.02%
2019/12/10	0	0.00	7	7.17	7.18	-7	4,810	-0.15%
2019/12/09	5	7.07	2	7.12	7.09	3	4,800	0.06%
2019/12/06	2	7.09	0	0.00	7.05	2	4,824	0.04%
2019/12/05	5	7.12	1	7.21	7.13	4	4,853	0.08%
2019/12/04	5	7.15	0	0.00	7.17	5	4,935	0.10%
2019/12/03	8	7.19	1	7.19	7.19	7	4,972	0.14%
2019/12/02	26	7.00	0	0.00	7.01	26	4,946	0.53%
2019/11/29	7	7.19	0	0.00	7.18	7	4,881	0.14%
2019/11/28	94	7.32	0	0.00	7.20	94	4,844	1.94%
2019/11/27	8	7.61	0	0.00	7.67	8	4,583	0.17%
2019/11/26	17	7.64	0	0.00	7.62	17	4,544	0.37%
2019/11/25	2	7.68	0	0.00	7.70	2	4,551	0.04%
2019/11/22	7	7.70	6	7.74	7.70	1	4,548	0.02%
2019/11/20	5	7.66	0	0.00	7.66	5	4,552	0.11%
2019/11/15	0	0.00	1	7.95	7.81	-1	4,793	-0.02%
2019/11/14	32	7.70	0	0.00	7.66	32	4,772	0.67%
2019/11/13	8	7.80	3	7.81	7.80	5	4,783	0.10%
2019/11/12	5	7.84	1.2	7.81	7.82	3.8	4,875	0.08%
2019/11/11	29	7.89	0	0.00	7.85	29	4,969	0.58%
2019/11/08	0	0.00	7	8.03	8.08	-7	4,978	-0.14%
2019/11/07	14	8.05	0	0.00	8.04	14	5,060	0.28%
2019/11/06	15	8.11	0	0.00	8.11	15	5,096	0.29%
2019/11/04	0	0.00	0.3	8.11	8.16	-0.3	5,290	-0.01%
2019/11/01	1	8.15	0	0.00	8.17	1	5,341	0.02%
2019/10/31	0	0.00	3	8.28	8.25	-3	5,421	-0.06%
2019/10/30	0	0.00	6	8.21	8.22	-6	5,448	-0.11%
2019/10/29	11	8.30	0	0.00	8.20	11	5,487	0.20%
2019/10/28	0	0.00	4	8.32	8.24	-4	5,622	-0.07%
2019/10/25	8	8.38	0	0.00	8.32	8	5,842	0.14%
2019/10/23	6	8.43	2	8.41	8.34	4	5,909	0.07%
2019/10/18	2	8.35	0	0.00	8.33	2	5,943	0.03%
2019/10/17	2	8.38	4.1	8.40	8.40	-2.1	5,936	-0.03%
2019/10/16	7	8.51	12	8.55	8.48	-5	5,922	-0.08%
2019/10/15	5	8.17	0	0.00	8.14	5	5,730	0.09%
2019/10/14	0	0.00	1	8.25	8.21	-1	5,814	-0.02%
2019/10/07	0	0.00	3	8.17	8.22	-3	6,223	-0.05%
2019/10/04	3	8.25	0	0.00	8.30	3	6,218	0.05%
2019/10/01	1	8.34	2	8.32	8.27	-1	6,504	-0.02%
2019/09/27	5	8.21	2	8.20	8.18	3	6,516	0.05%
2019/09/26	8.8	8.38	0	0.00	8.35	8.8	6,495	0.14%
2019/09/25	15	8.40	0	0.00	8.41	15	6,496	0.23%
2019/09/24	0.9	8.50	5	8.53	8.53	-4.1	6,459	-0.06%
2019/09/23	0	0.00	14	8.69	8.61	-14	6,441	-0.22%
2019/09/20	2	8.34	1	8.35	8.34	1	6,316	0.02%
2019/09/19	5	8.32	1	8.36	8.31	4	6,305	0.06%
2019/09/17	0	0.00	10	8.68	8.55	-10	6,268	-0.16%
2019/09/16	2	8.59	21	8.62	8.62	-19	6,292	-0.30%
2019/09/12	2	8.56	15.1	8.49	8.53	-13.1	6,213	-0.21%
2019/09/10	2	8.32	0	0.00	8.24	2	6,217	0.03%
2019/09/09	1	8.36	2	8.35	8.32	-1	6,209	-0.02%
2019/09/06	0	0.00	10	8.36	8.35	-10	6,269	-0.16%
2019/09/05	6	8.18	3	8.23	8.16	3	6,260	0.05%
2019/09/04	0	0.00	17	8.09	8.13	-17	6,312	-0.27%
2019/09/02	1	8.07	3	8.07	8.14	-2	6,460	-0.03%
2019/08/30	2	8.05	3	8.03	8.01	-1	6,540	-0.02%
2019/08/29	2	7.92	0	0.00	7.90	2	6,533	0.03%
2019/08/26	10	7.91	0	0.00	7.88	10	6,565	0.15%
2019/08/22	4	8.07	0	0.00	8.05	4	6,625	0.06%
2019/08/21	3	8.16	0	0.00	8.18	3	6,694	0.04%
2019/08/20	1	8.28	31	8.27	8.25	-30	6,769	-0.44%
2019/08/19	3	7.91	16	7.93	7.93	-13	6,699	-0.19%
2019/08/15	26	7.59	4.2	7.60	7.60	21.8	6,947	0.31%
2019/08/14	45	7.94	0	0.00	7.85	45	6,953	0.65%
2019/08/13	7	8.04	0	0.00	8.06	7	6,946	0.10%
2019/08/12	5	8.29	13	8.30	8.25	-8	7,258	-0.11%
2019/08/08	2	8.00	2	8.05	8.03	0	7,605	0.00%
2019/08/07	20	8.05	0	0.00	8.02	20	8,044	0.25%
2019/08/06	28	8.18	0	0.00	8.26	28	8,011	0.35%
2019/08/05	45	8.50	0	0.00	8.44	45	7,997	0.56%
2019/08/02	35	8.72	0	0.00	8.69	35	8,050	0.43%
2019/08/01	1	9.08	0	0.00	8.97	1	8,122	0.01%
2019/07/31	5	8.96	0	0.00	9.02	5	8,235	0.06%
2019/07/30	31	9.11	4.2	9.14	9.04	26.8	8,452	0.32%
2019/07/29	7	9.21	138	9.26	9.31	-131	8,448	-1.55%	大賣/鉅額交易
2019/07/26	0	0.00	6	8.85	8.86	-6	8,306	-0.07%
2019/07/24	5	8.57	0	0.00	8.60	5	8,436	0.06%
2019/07/22	30	8.65	0	0.00	8.61	30	8,522	0.35%
2019/07/19	22	8.77	0	0.00	8.76	22	8,511	0.26%
2019/07/18	10	8.82	1	8.84	8.81	9	8,555	0.11%
2019/07/17	6	9.01	15	8.93	8.95	-9	8,601	-0.10%
2019/07/16	2	9.07	36	9.01	9.01	-34	8,642	-0.39%
2019/07/15	46	8.57	31	8.70	8.75	15	8,667	0.17%
2019/07/12	110	8.90	8.8	8.90	8.82	101.2	8,773	1.15%	大買/鉅額交易
2019/07/11	31	9.09	120	9.09	9.08	-89	8,678	-1.03%	大賣/
2019/07/10	5	9.24	1	9.26	9.21	4	8,825	0.05%
2019/07/09	35	9.10	6	9.19	9.14	29	9,076	0.32%
2019/07/08	80	9.39	2	9.40	9.28	78	9,176	0.85%
2019/07/05	5	9.70	0	0.00	9.70	5	9,446	0.05%
2019/07/04	0	0.00	5	9.76	9.76	-5	9,734	-0.05%
2019/07/03	25	9.82	2.1	9.80	9.75	22.9	10,024	0.23%
2019/07/02	2	9.88	0	0.00	9.90	2	10,284	0.02%
2019/06/28	3	9.84	0	0.00	9.77	3	10,465	0.03%
2019/06/27	3	9.79	8	9.96	9.96	-5	10,685	-0.05%
2019/06/26	5.5	9.66	59	9.72	9.70	-53.5	10,864	-0.49%
2019/06/25	13	9.74	0	0.00	9.71	13	10,997	0.12%
2019/06/24	5	9.78	0	0.00	9.78	5	11,105	0.05%
2019/06/21	5	9.90	0	0.00	9.92	5	11,212	0.04%
2019/06/20	7	9.91	0	0.00	9.91	7	11,244	0.06%
2019/06/18	6	9.82	6	10.10	9.80	0	11,482	0.00%
2019/06/17	3	10.05	0	0.00	10.00	3	11,486	0.03%
2019/06/13	2.5	10.12	34	10.40	10.45	-31.5	11,886	-0.27%
2019/06/12	0	0.00	6	10.25	10.25	-6	12,243	-0.05%
2019/06/11	3	10.00	73	10.06	10.15	-70	12,382	-0.57%
2019/06/06	50	9.79	105	9.75	9.67	-55	12,860	-0.43%	大賣/
2019/06/05	0	0.00	24	9.55	9.45	-24	12,901	-0.19%
2019/06/04	22	9.33	3	9.29	9.29	19	12,984	0.15%
2019/06/03	5	9.40	0	0.00	9.39	5	13,191	0.04%
2019/05/31	0	0.00	2	9.52	9.54	-2	13,363	-0.01%
2019/05/30	2	9.32	25	9.47	9.55	-23	13,473	-0.17%
2019/05/29	6	9.12	5	9.20	9.20	1	13,490	0.01%
2019/05/28	45	9.19	6	9.44	9.16	39	13,590	0.29%
2019/05/27	43	9.26	0	0.00	9.20	43	13,680	0.31%
2019/05/24	36	9.44	5	9.71	9.41	31	13,745	0.23%
2019/05/23	152	9.76	42	9.72	9.57	110	13,712	0.80%	大買/鉅額交易
2019/05/22	36	10.14	0	0.00	10.10	36	13,494	0.27%
2019/05/21	9	10.25	0	0.00	10.25	9	13,544	0.07%
2019/05/20	8	10.18	10	10.15	10.15	-2	13,546	-0.01%
2019/05/17	69	10.51	0	0.00	10.40	69	13,430	0.51%
2019/05/16	6	11.10	29	11.24	11.00	-23	13,088	-0.18%
2019/05/15	1	11.40	69	11.36	11.50	-68	12,823	-0.53%
2019/05/14	0	0.00	20	10.75	10.75	-20	12,407	-0.16%
2019/05/13	0	0.00	1	10.55	10.65	-1	12,379	-0.01%
2019/05/10	3	10.50	0	0.00	10.60	3	12,340	0.02%
2019/05/09	10	11.10	11	11.15	10.75	-1	12,232	-0.01%
2019/05/08	0	0.00	7	11.00	10.90	-7	12,086	-0.06%
2019/05/07	1	10.95	49	10.73	10.95	-48	11,952	-0.40%
2019/05/06	19	10.05	38	10.15	10.05	-19	11,708	-0.16%
2019/05/03	19	10.39	1	10.40	10.40	18	11,589	0.16%
2019/05/02	0	0.00	30	10.63	10.60	-30	11,544	-0.26%
2019/04/30	56	10.47	6	10.30	10.50	50	11,547	0.43%
2019/04/29	15	10.65	0	0.00	10.65	15	11,452	0.13%
2019/04/26	11	10.90	2	10.95	10.90	9	11,404	0.08%
2019/04/24	0	0.00	7.2	11.06	10.90	-7.2	11,821	-0.06%
2019/04/23	18	10.88	1	10.95	11.00	17	11,786	0.14%
2019/04/22	20	11.00	0	0.00	10.90	20	11,859	0.17%
2019/04/19	18	10.89	0.2	10.85	10.90	17.8	11,813	0.15%
2019/04/18	7	10.69	0	0.00	10.65	7	11,714	0.06%
2019/04/17	0.2	10.85	12	10.91	10.90	-11.8	11,528	-0.10%
2019/04/15	1	11.20	25.5	11.14	11.20	-24.5	11,228	-0.22%
2019/04/12	11	10.75	5	10.95	10.75	6	10,991	0.05%
2019/04/11	3	10.97	160	10.96	10.95	-157	10,838	-1.45%	大賣/鉅額交易
2019/04/10	3	10.30	102	10.59	10.65	-99	10,462	-0.95%	大賣/
2019/04/09	16	10.40	50	10.40	10.30	-34	10,242	-0.33%
2019/04/08	15	10.07	32	10.11	10.15	-17	10,017	-0.17%
2019/04/03	1	9.85	4	9.88	9.86	-3	9,704	-0.03%
2019/04/02	0	0.00	3	9.86	9.82	-3	9,654	-0.03%
2019/04/01	45	9.91	42.6	10.03	9.78	2.5	9,512	0.03%
2019/03/29	15	9.49	28	9.93	10.00	-13	9,258	-0.14%
2019/03/28	1	9.56	26	9.54	9.56	-25	9,124	-0.27%
2019/03/27	5	9.35	10	9.38	9.39	-5	9,078	-0.06%
2019/03/26	0	0.00	10	9.28	9.26	-10	8,975	-0.11%
2019/03/25	10	8.90	0	0.00	8.92	10	8,900	0.11%
2019/03/22	2	9.13	8	9.07	9.07	-6	8,826	-0.07%
2019/03/21	32	9.12	0	0.00	9.04	32	8,770	0.36%
2019/03/20	30	9.25	0	0.00	9.24	30	8,636	0.35%
2019/03/19	26	9.31	5	9.26	9.29	21	8,566	0.25%
2019/03/18	73	9.54	5	9.57	9.52	68	8,363	0.81%
2019/03/15	23	9.88	30	9.97	9.81	-7	8,083	-0.09%
2019/03/14	18	9.54	73	9.72	9.64	-55	7,652	-0.72%
2019/03/13	12.8	9.67	5	9.72	9.68	7.8	7,487	0.10%
2019/03/12	19	9.36	202	9.52	9.53	-183	7,287	-2.51%	大賣/鉅額交易
2019/03/11	57	9.12	13	9.17	9.18	44	6,932	0.63%
2019/03/08	13	8.94	130	8.95	8.93	-117	6,866	-1.70%	大賣/鉅額交易
2019/03/07	5	9.05	15	9.17	9.00	-10	6,811	-0.15%
2019/03/06	5	8.94	25	9.09	8.94	-20	6,729	-0.30%
2019/03/05	3	8.82	37	8.87	8.92	-34	6,744	-0.50%
2019/03/04	20	8.79	8	8.82	8.76	12	6,684	0.18%
2019/02/27	7	8.76	26	8.80	8.75	-19	6,813	-0.28%
2019/02/26	0	0.00	22	8.68	8.70	-22	7,077	-0.31%
2019/02/25	0	0.00	22	8.46	8.48	-22	6,944	-0.32%
2019/02/22	5	8.23	5	8.23	8.23	0	6,993	0.00%
2019/02/20	2	8.34	3	8.34	8.33	-1	7,083	-0.01%
2019/02/19	30.8	8.30	0	0.00	8.27	30.8	7,309	0.42%
2019/02/18	0	0.00	3	8.10	8.05	-3	7,354	-0.04%
2019/02/15	0	0.00	11	8.12	8.04	-11	7,596	-0.14%
2019/02/14	1	8.30	5	8.31	8.23	-4	7,616	-0.05%
2019/02/13	18	8.03	0.3	7.97	7.99	17.7	7,528	0.23%
2019/02/12	9.4	8.05	1	8.10	8.10	8.4	7,562	0.11%
2019/02/11	29	8.24	0	0.00	8.13	29	7,594	0.38%
2019/01/30	8	8.23	10	8.23	8.22	-2	7,718	-0.03%
2019/01/29	23	8.21	0	0.00	8.24	23	8,052	0.29%
2019/01/25	10	8.35	0	0.00	8.33	10	8,517	0.12%
2019/01/24	10	8.32	0	0.00	8.34	10	8,590	0.12%
2019/01/22	33	8.27	2	8.27	8.30	31	8,746	0.35%
2019/01/21	37	8.43	1	8.42	8.40	36	8,969	0.40%
2019/01/18	27	8.60	0	0.00	8.57	27	9,118	0.30%
2019/01/17	98	8.82	0	0.00	8.62	98	9,378	1.04%
2019/01/16	0	0.00	100	8.89	8.82	-100	9,302	-1.08%
2019/01/15	2	8.22	2	8.33	8.22	0	9,044	0.00%
2019/01/14	0	0.00	28	8.34	8.30	-28	9,139	-0.31%
2019/01/10	0	0.00	29	8.06	8.11	-29	9,136	-0.32%
2019/01/09	0	0.00	5	8.18	8.10	-5	9,225	-0.05%
2019/01/07	0	0.00	6	7.98	7.89	-6	9,316	-0.06%
2019/01/04	6	7.76	0	0.00	7.81	6	9,446	0.06%
2019/01/03	0	0.00	27	7.97	7.88	-27	9,772	-0.28%
2019/01/02	10	7.95	20	7.92	7.84	-10	9,825	-0.10%
2018/12/28	10	7.84	37	7.83	7.83	-27	9,845	-0.27%
2018/12/27	10	7.75	5	7.73	7.71	5	9,960	0.05%
2018/12/26	10	7.21	0	0.00	7.21	10	9,969	0.10%
2018/12/25	22	7.26	0	0.00	7.25	22	10,110	0.22%
2018/12/24	10	7.45	0	0.00	7.45	10	10,430	0.10%
2018/12/21	7	7.35	15	7.66	7.66	-8	10,775	-0.07%
2018/12/20	50	7.40	10	7.26	7.28	40	10,779	0.37%
2018/12/19	10	7.75	0	0.00	7.72	10	10,765	0.09%
2018/12/18	34	7.82	20	7.85	7.78	14	10,884	0.13%
2018/12/17	18	8.15	2	8.24	8.10	16	10,954	0.15%
2018/12/14	19	8.33	0.4	8.25	8.30	18.6	11,480	0.16%
2018/12/13	0	0.00	15	8.51	8.58	-15	11,947	-0.13%
2018/12/12	10	8.45	0	0.00	8.48	10	12,074	0.08%
2018/12/10	10	8.38	13	8.51	8.33	-3	12,199	-0.02%
2018/12/07	0	0.00	10	8.46	8.47	-10	12,233	-0.08%
2018/12/06	36	8.37	0	0.00	8.23	36	12,262	0.29%
2018/12/05	11	8.65	1	8.66	8.65	10	12,269	0.08%
2018/12/04	5	8.93	0	0.00	8.88	5	12,381	0.04%
2018/12/03	1	8.84	0	0.00	8.82	1	12,485	0.01%
2018/11/30	10	8.87	1.1	8.80	8.79	8.9	12,504	0.07%
2018/11/29	7.1	8.82	1	8.92	8.79	6.1	12,528	0.05%
2018/11/28	12	8.94	26	8.84	8.91	-14	12,586	-0.11%
2018/11/27	0	0.00	7	8.70	8.65	-7	12,825	-0.05%
2018/11/26	23	8.38	13	8.51	8.56	10	13,225	0.08%
2018/11/23	13	8.55	105	8.78	8.66	-92	13,236	-0.70%	大賣/
2018/11/22	5	8.13	2	8.11	8.03	3	12,857	0.02%
2018/11/21	10	8.00	68	8.04	8.07	-58	12,797	-0.45%
2018/11/20	2	7.67	20	7.75	7.75	-18	12,594	-0.14%
2018/11/19	10	7.73	13	7.52	7.72	-3	12,580	-0.02%
2018/11/16	71	7.46	12	7.61	7.42	59	12,602	0.47%
2018/11/15	6	7.88	0	0.00	7.87	6	12,376	0.05%
2018/11/14	10	8.15	10	8.12	8.05	0	12,509	0.00%
2018/11/13	15	7.75	7	7.85	7.90	8	12,324	0.06%
2018/11/12	5	7.97	5	7.99	7.89	0	12,282	0.00%
2018/11/09	17	7.88	2	7.86	7.86	15	12,280	0.12%
2018/11/08	2	8.06	2	8.10	8.02	0	12,268	0.00%
2018/11/07	0	0.00	3	8.02	8.04	-3	12,213	-0.02%
2018/11/06	2	8.12	62	8.15	7.82	-60	12,136	-0.49%
2018/11/05	0	0.00	53	7.88	7.88	-53	11,863	-0.45%
2018/11/02	3	7.47	42	7.45	7.30	-39	11,631	-0.34%
2018/11/01	4	7.06	3	7.03	7.07	1	11,396	0.01%
2018/10/31	2	6.90	1	6.95	6.87	1	11,320	0.01%
2018/10/30	5	6.72	0	0.00	6.72	5	11,268	0.04%
2018/10/29	15	6.54	5	6.84	6.73	10	11,211	0.09%
2018/10/26	31	6.77	0	0.00	6.70	31	11,005	0.28%
2018/10/25	115	7.09	17	7.29	6.93	98	10,861	0.90%	大買/
2018/10/24	21	7.68	0	0.00	7.67	21	10,748	0.20%
2018/10/23	20	7.81	0	0.00	7.80	20	10,742	0.19%
2018/10/22	0	0.00	15	7.97	7.93	-15	10,760	-0.14%
2018/10/19	14	7.85	1	7.84	7.88	13	10,949	0.12%
2018/10/18	2	8.05	0	0.00	8.02	2	10,884	0.02%
2018/10/16	20	8.17	1	8.33	8.12	19	10,923	0.17%
2018/10/15	1	8.13	0	0.00	8.08	1	10,876	0.01%
2018/10/12	38	7.74	32.6	8.05	8.09	5.5	10,873	0.05%
2018/10/11	90	8.21	93	8.07	8.07	-3	10,834	-0.03%
2018/10/09	29	9.02	2	9.21	8.96	27	10,534	0.26%
2018/10/08	2	9.18	0	0.00	9.17	2	10,615	0.02%
2018/10/05	75	9.11	0	0.00	9.20	75	10,621	0.71%
2018/10/04	0	0.00	4	9.58	9.55	-4	10,495	-0.04%
2018/10/03	45	9.51	2	9.58	9.47	43	10,606	0.41%
2018/10/02	56	9.78	11	9.75	9.72	45	10,614	0.42%
2018/10/01	35	10.22	17.1	10.14	10.10	17.9	10,406	0.17%
2018/09/28	0	0.00	20	10.48	10.50	-20	10,484	-0.19%
2018/09/27	53	10.31	1	10.35	10.25	52	10,809	0.48%
2018/09/26	22	10.49	8	10.50	10.45	14	10,793	0.13%
2018/09/25	4	10.59	8	10.62	10.50	-4	10,799	-0.04%
2018/09/21	6.4	10.54	10	10.50	10.50	-3.6	10,771	-0.03%
2018/09/20	83	10.83	124	10.79	10.35	-41	10,955	-0.37%	大賣/
2018/09/19	5	10.45	131	10.40	10.55	-126	10,733	-1.17%	大賣/鉅額交易
2018/09/18	3	9.41	44	9.64	9.62	-41	10,399	-0.39%
2018/09/17	28	9.30	0	0.00	9.27	28	10,451	0.27%
2018/09/13	0	0.00	25	9.43	9.38	-25	10,385	-0.24%
2018/09/12	15	9.15	0	0.00	9.15	15	10,454	0.14%
2018/09/11	1	9.32	25	9.39	9.36	-24	10,494	-0.23%
2018/09/10	69	9.27	12	9.08	9.15	57	10,543	0.54%
2018/09/07	20	9.93	12	10.12	9.80	8	10,498	0.08%
2018/09/06	3	9.96	0	0.00	9.86	3	10,348	0.03%
2018/09/05	10	9.87	0	0.00	9.85	10	10,381	0.10%
2018/09/04	17	9.95	7	9.94	9.91	10	10,439	0.10%
2018/09/03	3	10.18	78	10.16	9.88	-75	10,304	-0.73%
2018/08/31	4	9.84	84	9.84	9.85	-80	9,893	-0.81%
2018/08/30	7	9.29	37	9.35	9.30	-30	9,459	-0.32%
2018/08/29	2	8.95	0	0.00	8.94	2	9,296	0.02%
2018/08/27	0	0.00	1	8.97	8.95	-1	9,500	-0.01%
2018/08/24	10	8.88	16	9.07	8.89	-6	9,501	-0.06%
2018/08/23	6	9.14	11	8.95	9.03	-5	9,472	-0.05%
2018/08/22	0	0.00	22	8.82	8.73	-22	9,335	-0.24%
2018/08/21	72	8.59	7	8.40	8.59	65	9,237	0.70%
2018/08/20	42	9.06	0	0.00	9.00	42	8,985	0.47%
2018/08/17	25	9.22	0	0.00	9.21	25	8,935	0.28%
2018/08/16	21	9.25	0	0.00	9.25	21	8,971	0.23%
2018/08/15	20	9.23	10	9.47	9.47	10	8,892	0.11%
2018/08/13	36	9.45	0	0.00	9.41	36	8,740	0.41%
2018/08/10	19	9.92	5	10.10	9.90	14	8,652	0.16%
2018/08/09	5	9.90	0	0.00	9.90	5	8,576	0.06%
2018/08/07	0	0.00	2	10.00	9.99	-2	8,627	-0.02%
2018/08/06	40	10.10	0	0.00	10.10	40	8,640	0.46%
2018/08/03	5	9.99	0	0.00	9.90	5	8,591	0.06%
2018/08/02	15	9.94	0	0.00	9.89	15	8,561	0.18%
2018/08/01	0	0.00	1	10.00	10.15	-1	8,514	-0.01%
2018/07/31	2	10.10	23	10.26	10.05	-21	8,460	-0.25%
2018/07/27	1	9.89	0	0.00	9.94	1	8,189	0.01%
2018/07/26	6	9.87	85	9.86	9.93	-79	8,188	-0.96%
2018/07/25	5	9.49	5	9.67	9.43	0	7,901	0.00%
2018/07/24	3	9.65	15	9.57	9.60	-12	7,854	-0.15%
2018/07/23	48	9.28	0	0.00	9.27	48	7,740	0.62%
2018/07/20	35	9.50	1	9.53	9.45	34	7,682	0.44%
2018/07/19	15	9.63	0	0.00	9.62	15	7,608	0.20%
2018/07/18	15	9.68	10	9.61	9.84	5	7,594	0.07%
2018/07/17	3	9.78	2	9.76	9.75	1	7,524	0.01%
2018/07/16	4	9.92	10	10.09	9.91	-6	7,490	-0.08%
2018/07/13	19	9.86	15	9.97	9.78	4	7,545	0.05%
2018/07/12	2	9.78	15	9.83	9.83	-13	7,462	-0.17%
2018/07/11	15	9.85	17	10.02	9.77	-2	7,377	-0.03%
2018/07/10	19	9.84	12	9.96	9.80	7	7,161	0.10%
2018/07/09	24	9.75	2	9.77	9.73	22	7,024	0.31%
2018/07/06	19	9.73	55	9.81	10.05	-36	6,953	-0.52%
2018/07/05	12	9.77	127	9.91	10.10	-115	6,635	-1.73%	大賣/鉅額交易
2018/07/04	5	9.22	1	9.25	9.22	4	6,214	0.06%
2018/07/03	52	9.36	25	9.50	9.25	27	6,154	0.44%
2018/07/02	41	9.69	0	0.00	9.51	41	6,049	0.68%
2018/06/29	8	10.06	26	10.17	10.10	-18	5,919	-0.30%
2018/06/28	14	9.86	113	9.67	10.05	-99	5,578	-1.77%	大賣/
2018/06/27	61	9.27	21	9.55	9.17	40	5,241	0.76%
2018/06/26	114	9.85	0	0.00	9.63	114	5,075	2.25%	大買/鉅額交易
2018/06/25	11	10.22	2	10.30	10.20	9	4,872	0.18%
2018/06/22	5	10.25	0	0.00	10.30	5	4,825	0.10%
2018/06/21	27	10.39	15	10.73	10.30	12	4,773	0.25%
2018/06/20	17	10.32	1	10.50	10.35	16	4,649	0.34%
2018/06/19	94	10.59	0	0.00	10.45	94	4,689	2.00%
2018/06/15	31	10.90	0	0.00	10.90	31	4,558	0.68%
2018/06/13	2	11.30	1	11.40	11.20	1	4,423	0.02%
2018/06/12	13	10.92	0	0.00	11.05	13	4,287	0.30%
2018/06/11	15	11.02	0	0.00	11.00	15	4,138	0.36%
2018/06/08	15	11.10	0	0.00	11.10	15	4,107	0.37%
2018/06/07	12	11.22	0	0.00	11.25	12	4,124	0.29%
2018/06/06	1	11.40	11	11.42	11.35	-10	4,059	-0.25%
2018/06/05	94	11.29	32	11.19	11.15	62	3,980	1.56%
2018/06/04	9	11.56	50	11.92	11.60	-41	3,868	-1.06%
2018/06/01	0	0.00	5	11.75	11.75	-5	3,752	-0.13%
2018/05/31	0.7	11.60	0	0.00	11.60	0.7	3,701	0.02%
2018/05/30	20	11.41	0	0.00	11.40	20	3,648	0.55%
2018/05/29	10	11.60	0	0.00	11.60	10	3,614	0.28%
2018/05/28	10	11.65	0	0.00	11.60	10	3,598	0.28%
2018/05/25	0	0.00	2	11.85	11.65	-2	3,564	-0.06%
2018/05/24	30	11.75	0	0.00	11.75	30	3,569	0.84%
2018/05/23	15	11.52	0	0.00	11.50	15	3,513	0.43%
2018/05/22	0	0.00	22	11.77	11.60	-22	3,665	-0.60%
2018/05/21	1	11.75	5	11.80	11.80	-4	3,770	-0.11%
2018/05/18	15	11.50	0	0.00	11.55	15	3,762	0.40%
2018/05/17	0	0.00	10	11.60	11.60	-10	3,786	-0.26%
2018/05/16	97	11.68	23	11.60	11.60	74	3,781	1.96%
2018/05/15	60	11.96	0	0.00	11.90	60	3,707	1.62%
2018/05/14	16	12.15	1	12.15	12.15	15	3,778	0.40%
2018/05/11	1	12.10	0	0.00	12.10	1	3,737	0.03%
2018/05/10	3	12.13	10	12.20	12.10	-7	3,695	-0.19%
2018/05/09	15	12.07	11	12.10	12.10	4	3,658	0.11%
2018/05/08	21	12.35	0	0.00	12.30	21	3,613	0.58%
2018/05/03	0	0.00	10	12.68	12.50	-10	3,592	-0.28%
2018/05/02	11	12.35	6	12.53	12.35	5	3,518	0.14%
2018/04/30	0	0.00	1	12.35	12.35	-1	3,481	-0.03%
2018/04/27	1	12.00	5	12.00	12.10	-4	3,566	-0.11%
2018/04/26	11	12.10	0	0.00	12.00	11	3,583	0.31%
2018/04/24	12	12.39	0	0.00	12.35	12	3,541	0.34%
2018/04/23	2	12.73	0	0.00	12.65	2	3,503	0.06%
2018/04/20	11	13.19	10	13.15	12.95	1	3,448	0.03%
2018/04/19	4	13.44	4	13.16	13.10	0	3,508	0.00%
2018/04/18	1	12.90	0	0.00	12.75	1	3,305	0.03%
2018/04/17	21	12.80	20	12.80	12.75	1	3,292	0.03%
2018/04/16	1	12.90	0	0.00	12.90	1	3,300	0.03%
2018/04/13	1	13.20	0	0.00	13.00	1	3,314	0.03%
2018/04/12	1	13.10	2	13.18	13.15	-1	3,364	-0.03%
2018/04/11	0	0.00	18	12.85	12.75	-18	3,304	-0.54%
2018/04/09	0	12.70	0	0.00	12.65	0	3,309	0.00%
2018/04/02	1	12.70	5	12.85	12.75	-4	3,330	-0.12%
2018/03/31	0	0.00	3	12.77	12.75	-3	3,322	-0.09%
2018/03/30	20	12.85	0	0.00	12.80	20	3,328	0.60%
2018/03/29	3	12.85	0	0.00	12.95	3	3,345	0.09%
2018/03/23	31	13.15	0	0.00	13.00	31	3,758	0.82%
2018/03/22	30	13.50	60	13.80	13.50	-30	3,721	-0.81%
2018/03/19	0	0.00	11	13.60	13.65	-11	3,554	-0.31%
2018/03/16	8	13.65	10	13.50	13.50	-2	3,593	-0.06%
2018/03/14	0	0.00	1	13.80	13.70	-1	3,618	-0.03%
2018/03/13	3	13.75	0	0.00	13.55	3	3,619	0.08%
2018/03/07	2	13.30	0	0.00	13.15	2	3,707	0.05%
2018/03/06	10	13.30	0	0.00	13.30	10	3,782	0.26%
2018/03/02	0	0.00	15	13.48	13.40	-15	3,884	-0.39%
2018/02/27	0	0.00	10	13.50	13.70	-10	3,905	-0.26%
2018/02/26	0	0.00	3	13.85	13.50	-3	3,906	-0.08%
2018/02/22	10	13.65	1	13.95	13.65	9	3,895	0.23%
2018/02/21	0	13.50	2	13.25	13.60	-2	3,765	-0.05%
2018/02/09	3	11.63	3	12.02	12.35	0	3,686	0.00%
2018/02/07	2	12.78	0	0.00	12.70	2	3,774	0.05%
2018/02/06	11	13.20	0	0.00	12.55	11	3,803	0.29%
2018/02/05	2	13.50	4	13.50	13.60	-2	3,742	-0.05%
2018/02/02	1	13.85	1	13.80	13.80	0	3,774	0.00%
2018/02/01	12	13.86	0	0.00	13.85	12	3,884	0.31%
2018/01/31	3	13.95	0	0.00	13.90	3	3,926	0.08%
2018/01/30	2	14.10	1	14.05	13.85	1	3,982	0.03%
2018/01/29	2	13.85	5	13.90	13.85	-3	4,050	-0.07%
2018/01/26	21	14.07	0	0.00	14.05	21	4,070	0.52%
2018/01/24	0	0.00	5	14.15	14.20	-5	4,165	-0.12%
2018/01/23	6	14.20	2	14.40	14.20	4	4,245	0.09%
2018/01/17	0	0.00	1	14.35	14.30	-1	4,787	-0.02%
2018/01/15	1	14.35	0	0.00	14.25	1	4,994	0.02%
2018/01/12	0	0.00	2	14.13	14.15	-2	5,133	-0.04%
2018/01/11	1	13.75	0	0.00	13.75	1	5,336	0.02%
2018/01/10	3	13.87	4	13.80	13.80	-1	5,956	-0.02%
2018/01/09	1	14.00	0	0.00	14.00	1	7,369	0.01%
2018/01/08	0	0.00	1	14.40	14.15	-1	7,437	-0.01%
2018/01/05	0	0.00	3	14.13	14.10	-3	7,551	-0.04%
2018/01/03	1	14.00	0	0.00	13.95	1	7,809	0.01%
2018/01/02	1	13.95	9.5	14.08	13.95	-8.5	7,960	-0.11%