凌陽 (2401)-兆豐-景美券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
28.30
漲跌
▲0.85
漲幅
+3.10%
成交量
3,282張
產業
上市半導體類股
984人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/04/24	0	0.00	3	28.30	28.30	-3	4,282	-0.07%
2024/04/22	1	26.85	0	0.00	26.75	1	4,619	0.02%
2024/04/19	12.5	28.36	0	0.00	27.60	12.5	4,610	0.27%
2024/04/18	2	28.55	4	29.21	29.35	-2	4,521	-0.04%
2024/04/17	0.5	29.75	4	29.58	28.90	-3.5	4,380	-0.08%
2024/04/16	4	28.58	15	29.02	29.30	-11	4,031	-0.27%
2024/04/12	0	0.00	6	28.44	28.30	-6	3,692	-0.16%
2024/04/11	1	28.05	0	0.00	28.00	1	3,659	0.03%
2024/04/10	0.1	28.50	0	0.00	28.30	0.1	3,656	0.00%
2024/04/08	1	27.70	0	0.00	27.70	1	3,693	0.03%
2024/04/02	1	28.00	0	0.00	28.00	1	3,719	0.03%
2024/03/28	1	28.00	0	0.00	27.95	1	3,811	0.03%
2024/03/26	4	28.50	15	28.65	28.30	-11	3,833	-0.29%
2024/03/25	21	29.29	9	29.33	29.15	12	3,806	0.32%
2024/03/22	3	28.52	2	28.80	28.80	1	3,777	0.03%
2024/03/21	5	28.65	5	28.90	28.90	0	3,835	0.00%
2024/03/20	2	28.50	0	0.00	28.50	2	4,000	0.05%
2024/03/18	0	0.00	2	28.75	28.95	-2	4,133	-0.05%
2024/03/15	0.5	29.35	0	0.00	28.80	0.5	4,224	0.01%
2024/03/14	6.5	29.45	0	0.00	29.30	6.5	4,331	0.15%
2024/03/13	7	30.27	0	0.00	30.20	7	4,480	0.16%
2024/03/12	0.5	31.05	0	0.00	31.15	0.5	4,580	0.01%
2024/03/11	2.5	31.33	4	31.35	31.30	-1.5	4,687	-0.03%
2024/03/08	0	0.00	1	31.00	31.20	-1	4,753	-0.02%
2024/03/07	5	31.53	22	31.45	31.50	-17	4,828	-0.35%
2024/03/05	0	32.35	0	0.00	32.45	0	5,081	0.00%
2024/03/04	0	0.00	3	32.95	32.65	-3	5,571	-0.05%
2024/02/26	0	0.00	0.5	33.35	33.50	-0.5	6,529	-0.01%
2024/02/22	0	0.00	4	33.45	33.40	-4	7,308	-0.05%
2024/02/21	4	34.05	2	33.30	33.30	2	7,988	0.03%
2024/02/20	3	32.80	0	0.00	33.40	3	8,652	0.03%
2024/02/19	2	32.80	2	32.50	32.75	0	8,679	0.00%
2024/02/16	2	32.90	3	32.50	32.80	-1	8,759	-0.01%
2024/02/05	1	30.95	0	0.00	30.95	1	8,754	0.01%
2024/02/02	2	31.70	0	0.00	31.70	2	8,750	0.02%
2024/01/25	4	33.40	0	0.00	32.60	4	9,790	0.04%
2024/01/22	0	0.00	1	34.10	34.30	-1	9,875	-0.01%
2024/01/18	3	31.90	1	32.40	32.40	2	10,046	0.02%
2024/01/17	7	33.06	8	33.89	33.20	-1	10,531	-0.01%
2024/01/16	6	33.44	1	33.20	33.45	5	10,607	0.05%
2024/01/15	6	32.30	6	32.54	32.70	0	10,773	0.00%
2024/01/12	0	0.00	7	32.16	31.50	-7	10,860	-0.06%
2024/01/08	0	0.00	0.1	32.75	32.75	-0.1	11,219	0.00%
2024/01/03	1	33.20	181	33.21	33.25	-180	11,316	-1.59%	大賣/鉅額交易
2024/01/02	0	0.00	1	33.85	33.75	-1	11,308	-0.01%
2023/12/28	0	0.00	2	34.13	34.00	-2	11,328	-0.02%
2023/12/26	1	34.35	2	34.05	34.10	-1	11,341	-0.01%
2023/12/25	0	0.00	1	33.80	33.30	-1	11,322	-0.01%
2023/12/22	5	33.53	1	33.50	33.60	4	11,316	0.04%
2023/12/19	2	33.40	0	0.00	33.70	2	11,337	0.02%
2023/12/15	1	34.85	1	35.60	34.85	0	11,431	0.00%
2023/12/13	1	36.25	0	0.00	36.30	1	11,296	0.01%
2023/12/12	0	0.00	1	36.15	36.10	-1	11,364	-0.01%
2023/12/11	0	0.00	136	36.55	36.55	-136	11,377	-1.20%	大賣/鉅額交易
2023/12/08	4	36.54	3	36.20	36.40	1	11,300	0.01%
2023/12/06	0	0.00	1	35.30	36.10	-1	11,165	-0.01%
2023/12/05	0	0.00	3	34.68	34.80	-3	11,140	-0.03%
2023/12/04	1	35.20	1	35.50	35.05	0	11,398	0.00%
2023/12/01	0	0.00	75	36.51	35.75	-75	12,165	-0.62%
2023/11/30	2	36.25	2	36.28	36.15	0	12,722	0.00%
2023/11/29	241	36.81	1	36.70	36.40	240	12,666	1.89%	大買/鉅額交易
2023/11/28	151	36.36	0	0.00	36.50	151	12,273	1.23%	大買/鉅額交易
2023/11/27	8	35.93	12.2	36.03	35.65	-4.2	12,262	-0.03%
2023/11/24	11	35.82	7	36.04	35.55	4	12,347	0.03%
2023/11/22	151	36.08	2	36.00	36.05	149	12,036	1.24%	大買/鉅額交易
2023/11/21	5	35.71	6	35.70	35.40	-1	11,773	-0.01%
2023/11/20	8.2	35.45	9.1	35.64	35.65	-0.9	11,498	-0.01%
2023/11/17	7	34.46	4.3	34.52	34.50	2.7	10,918	0.02%
2023/11/16	3.4	32.44	2	32.18	32.60	1.4	10,420	0.01%
2023/11/15	1	31.90	0	0.00	31.60	1	10,384	0.01%
2023/11/14	0	0.00	1	31.70	31.50	-1	10,460	-0.01%
2023/11/10	1	31.40	0	0.00	31.10	1	10,947	0.01%
2023/11/09	1	31.50	1	31.70	31.85	0	10,960	0.00%
2023/11/08	0	0.00	2	32.70	32.15	-2	11,004	-0.02%
2023/11/07	6	33.35	5	33.04	33.05	1	10,987	0.01%
2023/11/06	1	32.50	4	32.04	32.55	-3	10,393	-0.03%
2023/11/03	1	29.95	0	0.00	29.95	1	10,160	0.01%
2023/11/02	0	0.00	1	30.10	30.05	-1	10,209	-0.01%
2023/11/01	1	29.65	0	0.00	29.65	1	10,325	0.01%
2023/10/31	2	30.00	11	30.94	30.10	-9	10,358	-0.09%
2023/10/27	3	32.02	4	32.05	31.60	-1	10,633	-0.01%
2023/10/26	11	32.85	2	32.23	32.10	9	10,757	0.08%
2023/10/25	3	32.23	0.1	33.30	32.50	2.9	10,642	0.03%
2023/10/24	2	31.53	2	31.35	31.45	0	10,226	0.00%
2023/10/20	0.1	31.25	0	0.00	32.05	0.1	9,862	0.00%
2023/10/18	1	31.45	1	31.65	31.45	0	9,680	0.00%
2023/10/17	4	31.38	21	31.83	31.15	-17	9,459	-0.18%
2023/10/11	8	30.10	0	0.00	29.75	8	9,725	0.08%
2023/10/05	3	30.10	1	30.55	29.95	2	9,883	0.02%
2023/10/03	0	0.00	20	30.05	29.85	-20	9,889	-0.20%
2023/10/02	2	29.60	1	29.60	29.55	1	9,919	0.01%
2023/09/28	1	29.05	0	0.00	29.05	1	9,969	0.01%
2023/09/27	23	29.09	3	29.15	29.15	20	9,955	0.20%
2023/09/21	2	29.88	0	0.00	29.55	2	10,024	0.02%
2023/09/20	2	30.53	0	0.00	30.35	2	9,971	0.02%
2023/09/19	1	31.30	1	32.35	31.30	0	9,890	0.00%
2023/09/18	2	32.30	1	32.40	32.40	1	9,808	0.01%
2023/09/15	0	0.00	1	32.70	32.25	-1	9,807	-0.01%
2023/09/13	0	0.00	1	31.65	31.70	-1	9,827	-0.01%
2023/09/08	2	32.00	2	32.15	32.10	0	10,958	0.00%
2023/09/07	3	33.00	0	0.00	32.50	3	10,923	0.03%
2023/09/06	2	33.88	2	33.68	33.05	0	10,635	0.00%
2023/09/05	17	33.48	18	34.34	35.10	-1	9,827	-0.01%
2023/09/04	1	31.30	2	31.50	31.95	-1	9,305	-0.01%
2023/09/01	2	31.88	4	31.95	31.25	-2	9,424	-0.02%
2023/08/31	4	32.41	4	31.96	32.25	0	9,306	0.00%
2023/08/30	4	32.08	4	32.00	31.95	0	8,982	0.00%
2023/08/28	1	31.50	1	31.75	31.05	0	8,644	0.00%
2023/08/25	6	31.64	4	31.58	31.55	2	8,508	0.02%
2023/08/22	3	31.18	21	30.45	30.35	-18	8,073	-0.22%
2023/08/21	21	31.09	2	31.03	31.05	19	7,785	0.24%
2023/08/17	2	30.83	4	31.46	31.10	-2	7,479	-0.03%
2023/08/14	0	0.00	1	28.60	28.80	-1	6,873	-0.01%
2023/08/11	1	30.00	1	30.00	30.15	0	6,759	0.00%
2023/08/08	1	30.00	1	30.40	29.85	0	6,524	0.00%
2023/08/02	0	0.00	2	29.50	29.00	-2	6,204	-0.03%
2023/07/31	3	30.50	1	30.60	30.75	2	5,752	0.03%
2023/07/28	1	29.65	1	30.40	29.50	0	5,499	0.00%
2023/07/27	0	0.00	2	30.48	30.40	-2	5,410	-0.04%
2023/07/26	1	30.05	0	0.00	29.75	1	5,267	0.02%
2023/07/25	0	0.00	1	30.05	29.95	-1	5,141	-0.02%
2023/07/24	0	0.00	2	28.20	28.00	-2	4,986	-0.04%
2023/07/18	1	28.85	0	30.45	28.85	1	4,886	0.02%
2023/07/17	0	0.00	2	30.55	30.65	-2	4,704	-0.04%
2023/07/14	0	0.00	2	29.75	29.65	-2	4,481	-0.04%
2023/07/13	0	0.00	2	29.75	29.00	-2	4,462	-0.04%
2023/07/12	5	29.35	5	29.37	29.20	0	4,399	0.00%
2023/07/11	1	28.55	3	28.50	28.80	-2	4,250	-0.05%
2023/07/10	0	0.00	1	28.45	28.55	-1	4,230	-0.02%
2023/07/07	2	29.03	0	0.00	28.75	2	4,200	0.05%
2023/07/06	1	29.60	3	29.73	30.05	-2	4,127	-0.05%
2023/07/05	1	29.30	1	29.55	29.30	0	4,048	0.00%
2023/07/04	0	0.00	1	29.05	29.90	-1	4,014	-0.02%
2023/06/29	2	29.08	1	28.75	28.75	1	3,916	0.03%
2023/06/28	1	28.80	0	0.00	28.25	1	3,892	0.03%
2023/06/27	1	28.50	0	0.00	28.45	1	3,869	0.03%
2023/06/21	2	29.90	3	29.88	29.90	-1	3,773	-0.03%
2023/06/20	0	30.51	0	0.00	30.35	0	3,716	0.00%
2023/06/19	2	30.48	5	30.63	30.75	-3	3,633	-0.08%
2023/06/16	7	30.79	3	30.85	29.95	4	3,467	0.12%
2023/06/15	118	30.81	203	31.13	31.40	-85	3,062	-2.78%	大買/大賣/
2023/06/14	0	0.00	1	29.55	29.55	-1	2,171	-0.05%
2023/06/13	0	0.00	5	26.64	26.90	-5	2,045	-0.24%
2023/06/12	0	0.00	1	26.30	26.40	-1	1,973	-0.05%
2023/06/08	4	27.13	185	26.88	26.85	-181	1,884	-9.60%	大賣/鉅額交易
2023/06/07	4	25.78	33	26.64	26.60	-29	1,738	-1.67%
2023/06/06	50	25.05	0	0.00	25.20	50	1,507	3.32%
2023/05/30	0	0.00	1	25.55	25.35	-1	1,523	-0.07%
2023/05/29	0	0.00	3	24.80	24.90	-3	1,470	-0.20%
2023/05/25	7	24.40	1	24.35	24.45	6	1,556	0.39%
2023/05/23	0	0.00	1	24.25	24.20	-1	1,598	-0.06%
2023/05/18	1	23.55	53	23.55	23.50	-52	1,717	-3.03%
2023/05/11	44	23.10	0	0.00	23.10	44	2,031	2.17%
2023/05/03	1	23.75	0	0.00	23.80	1	2,422	0.04%
2023/04/26	7	23.40	0	0.00	23.40	7	2,448	0.29%
2023/04/21	80	24.35	0	0.00	24.30	80	2,410	3.32%
2023/04/20	2	24.83	2	25.23	24.85	0	2,401	0.00%
2023/04/19	2	25.30	1	25.70	25.30	1	2,431	0.04%
2023/04/18	5	25.96	60	25.65	25.60	-55	2,415	-2.28%
2023/04/13	1	25.15	0	0.00	25.05	1	2,302	0.04%
2023/04/12	2	25.55	50	25.55	25.55	-48	2,280	-2.10%
2023/03/30	0	0.00	1	25.30	25.05	-1	2,231	-0.04%
2023/03/27	50	24.85	2	25.05	24.85	48	2,152	2.23%
2023/03/24	40	25.05	0	0.00	25.05	40	2,162	1.85%
2023/03/22	30	24.90	0	0.00	24.90	30	2,147	1.40%
2023/03/17	0	0.00	18	24.96	24.95	-18	2,120	-0.85%
2023/03/16	31	25.05	0	0.00	25.05	31	2,132	1.45%
2023/03/15	0	0.00	1	25.80	25.70	-1	2,140	-0.05%
2023/03/14	0	0.00	1	25.05	25.20	-1	2,165	-0.05%
2023/03/13	2	25.18	0	0.00	25.30	2	2,246	0.09%
2023/03/07	0	0.00	1	26.20	26.20	-1	2,214	-0.05%
2023/03/06	1	26.20	0	0.00	26.15	1	2,209	0.05%
2023/02/24	1	26.85	1	26.55	26.10	0	2,231	0.00%
2023/02/23	32	26.25	0	0.00	26.35	32	2,185	1.46%
2023/02/21	1	26.30	3	26.17	26.00	-2	2,133	-0.09%
2023/02/20	1	26.50	2	26.78	26.50	-1	2,140	-0.05%
2023/02/16	3	25.68	0	0.00	25.90	3	2,074	0.14%
2023/02/08	20	26.65	31	26.41	26.55	-11	1,913	-0.57%
2023/02/06	0	0.00	6	25.18	24.85	-6	1,661	-0.36%
2023/02/03	11	25.21	10	24.95	24.95	1	1,652	0.06%
2023/02/02	0	0.00	4	24.76	24.70	-4	1,596	-0.25%
2023/01/30	0	0.00	1	23.35	23.40	-1	1,563	-0.06%
2023/01/16	1	22.60	1	22.75	22.60	0	1,560	0.00%
2023/01/12	1	23.20	0	0.00	23.00	1	1,572	0.06%
2023/01/06	0	0.00	1	23.10	23.15	-1	1,654	-0.06%
2022/12/30	0	0.00	0.9	22.60	22.40	-0.9	1,781	-0.05%
2022/12/28	2	22.55	0	0.00	22.40	2	1,886	0.11%
2022/12/27	1	22.90	0	0.00	22.90	1	1,910	0.05%
2022/12/21	1.2	23.09	0	0.00	22.90	1.2	2,003	0.06%
2022/12/20	0.3	23.50	1.7	23.62	23.00	-1.4	2,032	-0.07%
2022/12/19	0	0.00	0.2	23.95	23.80	-0.2	2,097	-0.01%
2022/12/16	2	24.28	1	24.20	24.15	1	2,121	0.05%
2022/12/08	11	24.93	2	24.88	24.95	9	2,700	0.33%
2022/12/07	7	24.38	0	0.00	24.20	7	2,690	0.26%
2022/12/06	2	25.13	0	0.00	24.60	2	2,733	0.07%
2022/12/05	2	25.85	4	26.15	25.50	-2	2,702	-0.07%
2022/11/30	5	24.85	0	0.00	24.85	5	2,643	0.19%
2022/11/29	1	24.15	1	24.60	24.55	0	2,664	0.00%
2022/11/28	1	24.05	1	24.50	24.55	0	2,673	0.00%
2022/11/24	0	0.00	1	24.90	25.05	-1	2,680	-0.04%
2022/11/18	1	24.25	0	0.00	24.20	1	2,777	0.04%
2022/11/16	0	0.00	1	25.05	24.75	-1	2,778	-0.04%
2022/11/11	1	24.35	1	25.15	24.10	0	2,778	0.00%
2022/11/02	0	0.00	2	22.83	23.15	-2	2,981	-0.07%
2022/11/01	0	0.00	2	22.83	22.65	-2	2,976	-0.07%
2022/10/31	0	0.00	3	22.53	22.55	-3	2,980	-0.10%
2022/10/27	0	0.00	2	22.40	22.50	-2	3,019	-0.07%
2022/10/25	1	22.30	0	0.00	22.00	1	3,033	0.03%
2022/10/24	3	22.35	2	22.68	22.30	1	3,040	0.03%
2022/10/21	4	21.91	0	0.00	21.80	4	3,071	0.13%
2022/10/20	2	21.93	2	22.35	22.35	0	3,111	0.00%
2022/10/19	0	0.00	1	22.90	22.40	-1	3,146	-0.03%
2022/10/18	0	0.00	1	22.80	22.65	-1	3,160	-0.03%
2022/10/17	0	0.00	1	22.60	22.70	-1	3,291	-0.03%
2022/10/14	0	0.00	3	22.22	22.35	-3	3,456	-0.09%
2022/10/11	1	22.45	0	0.00	22.30	1	3,761	0.03%
2022/10/06	0	0.00	5	24.06	24.10	-5	3,973	-0.13%
2022/10/04	0	0.00	1	23.70	23.60	-1	4,093	-0.02%
2022/10/03	0	0.00	1	22.55	22.60	-1	4,092	-0.02%
2022/09/29	2	22.25	1	22.50	22.35	1	4,173	0.02%
2022/09/28	1	21.95	0	0.00	21.95	1	4,237	0.02%
2022/09/27	1	22.50	1	22.75	23.25	0	4,219	0.00%
2022/09/26	2	23.73	0	0.00	22.60	2	4,227	0.05%
2022/09/23	0	0.00	1	24.70	24.40	-1	4,290	-0.02%
2022/09/22	2	24.03	0	0.00	24.30	2	4,483	0.04%
2022/09/20	4	25.28	0	0.00	25.25	4	4,480	0.09%
2022/09/19	4	25.99	0	0.00	25.85	4	4,444	0.09%
2022/09/16	1	26.55	15	26.93	26.75	-14	4,354	-0.32%
2022/09/14	2	24.65	4	24.81	24.80	-2	4,113	-0.05%
2022/09/13	1	25.25	2	25.45	25.25	-1	4,128	-0.02%
2022/09/08	0	0.00	1	24.80	24.85	-1	4,220	-0.02%
2022/09/07	2	24.25	2	24.63	24.30	0	4,276	0.00%
2022/09/06	2	24.38	0	0.00	24.30	2	4,314	0.05%
2022/09/05	4	25.24	0	0.00	25.25	4	4,328	0.09%
2022/08/31	1	26.05	2	26.38	26.35	-1	4,522	-0.02%
2022/08/29	3	26.05	0	0.00	26.05	3	4,584	0.07%
2022/08/26	1	26.85	71	26.90	26.90	-70	4,604	-1.52%
2022/08/25	0	0.00	3	26.85	26.95	-3	4,627	-0.06%
2022/08/23	72	26.05	0	0.00	26.10	72	4,726	1.52%
2022/08/19	100	26.75	12	26.80	26.75	88	4,801	1.83%
2022/08/18	6	26.01	1	26.35	26.55	5	4,807	0.10%
2022/08/16	1	26.30	2	26.60	26.35	-1	4,838	-0.02%
2022/08/15	15	26.46	7	26.48	26.60	8	4,858	0.16%
2022/08/12	0	0.00	1	27.75	28.10	-1	4,734	-0.02%
2022/08/11	10	27.83	0	0.00	27.30	10	4,772	0.21%
2022/08/09	1	27.75	0	0.00	28.10	1	4,838	0.02%
2022/08/05	0	0.00	2	28.45	28.45	-2	5,096	-0.04%
2022/08/04	2	27.50	0	0.00	27.90	2	5,147	0.04%
2022/08/03	2	27.90	0	0.00	27.80	2	5,194	0.04%
2022/08/02	1	28.15	9	28.22	28.30	-8	5,227	-0.15%
2022/07/28	1	29.05	0	0.00	28.85	1	5,430	0.02%
2022/07/26	0	0.00	20	28.75	28.75	-20	5,373	-0.37%
2022/07/25	1	29.25	0	0.00	29.45	1	5,371	0.02%
2022/07/22	1	30.15	1	29.85	29.90	0	5,370	0.00%
2022/07/21	1	29.75	2	29.75	30.10	-1	5,286	-0.02%
2022/07/20	27	29.53	8	29.89	29.10	19	5,115	0.37%
2022/07/19	0	0.00	1	27.75	27.95	-1	4,844	-0.02%
2022/07/15	1	27.05	3	27.08	26.95	-2	5,025	-0.04%
2022/07/14	1	25.80	0	0.00	25.85	1	4,955	0.02%
2022/07/13	1	27.65	2	27.80	27.70	-1	4,869	-0.02%
2022/07/12	3	27.00	0.1	27.05	26.50	2.9	4,808	0.06%
2022/07/08	0	0.00	1	28.80	29.00	-1	4,816	-0.02%
2022/07/07	1	27.90	1	27.55	28.10	0	4,809	0.00%
2022/07/06	1	28.15	1	28.55	27.70	0	4,808	0.00%
2022/07/05	0	0.00	2	29.10	29.20	-2	4,774	-0.04%
2022/07/04	0.5	28.50	0	0.00	28.45	0.5	4,773	0.01%
2022/07/01	5	29.44	0	0.00	28.55	5	4,815	0.10%
2022/06/30	23	31.03	12	30.95	30.85	11	4,766	0.23%
2022/06/29	1	29.65	1	30.35	30.45	0	4,671	0.00%
2022/06/27	10	30.70	7	30.46	30.85	3	5,167	0.06%
2022/06/24	6	29.72	5	30.05	29.60	1	5,170	0.02%
2022/06/23	5	29.29	3	29.73	29.35	2	5,156	0.04%
2022/06/22	6	29.79	0	0.00	29.75	6	5,153	0.12%
2022/06/21	0	0.00	2	30.63	31.10	-2	5,227	-0.04%
2022/06/20	4	30.31	1	30.50	29.65	3	5,299	0.06%
2022/06/17	4	31.50	1	31.65	31.60	3	5,223	0.06%
2022/06/16	2	33.18	2	33.18	32.20	0	5,176	0.00%
2022/06/14	1	32.85	0	0.00	33.35	1	5,151	0.02%
2022/06/13	4	33.68	1	33.90	33.40	3	5,148	0.06%
2022/06/10	2	35.78	4	35.73	35.40	-2	5,061	-0.04%
2022/06/09	1	36.65	4	36.66	36.40	-3	4,991	-0.06%
2022/06/08	6	36.70	1	36.95	36.75	5	4,992	0.10%
2022/06/06	1	36.25	0	0.00	36.25	1	4,982	0.02%
2022/06/02	2	36.80	2	37.05	36.80	0	5,005	0.00%
2022/06/01	1	37.10	1	37.00	36.65	0	4,991	0.00%
2022/05/31	1	36.60	4	36.75	37.00	-3	4,946	-0.06%
2022/05/30	6	36.47	1	36.55	36.45	5	4,853	0.10%
2022/05/27	0	0.00	3	35.88	35.85	-3	4,814	-0.06%
2022/05/26	0	0.00	3	35.45	35.45	-3	4,831	-0.06%
2022/05/25	5	35.57	0	0.00	35.95	5	4,831	0.10%
2022/05/24	1	36.05	0	0.00	35.25	1	4,852	0.02%
2022/05/20	0	0.00	1	36.20	35.95	-1	4,843	-0.02%
2022/05/19	2	34.80	2.1	36.02	36.20	-0.1	4,810	0.00%
2022/05/17	0	0.00	2.5	35.64	35.80	-2.5	4,717	-0.05%
2022/05/16	3	35.32	2	36.23	35.20	1	4,763	0.02%
2022/05/13	4	34.80	5	35.03	35.10	-1	4,721	-0.02%
2022/05/12	1	34.15	0	0.00	33.60	1	4,620	0.02%
2022/05/11	1	34.10	10	34.46	34.60	-9	4,586	-0.20%
2022/05/10	4	33.28	10	33.81	34.15	-6	4,553	-0.13%
2022/05/09	12	33.67	1	33.70	33.50	11	4,581	0.24%
2022/05/06	1.5	34.23	1	34.90	34.90	0.5	4,585	0.01%
2022/05/05	2	35.73	7	35.20	35.30	-5	4,605	-0.11%
2022/05/04	1	33.95	0	0.00	34.10	1	4,478	0.02%
2022/04/29	1	34.00	3	33.80	33.15	-2	4,559	-0.04%
2022/04/28	0	0.00	2	33.35	33.05	-2	4,585	-0.04%
2022/04/27	3	32.35	2	32.75	33.00	1	4,581	0.02%
2022/04/25	4	34.21	0	0.00	34.00	4	4,552	0.09%
2022/04/22	1	35.85	5	36.08	35.75	-4	4,546	-0.09%
2022/04/21	12	36.55	3	36.35	36.70	9	4,585	0.20%
2022/04/20	1	34.80	3.4	35.44	35.90	-2.4	4,424	-0.05%
2022/04/19	0	0.00	5	34.76	34.65	-5	4,419	-0.11%
2022/04/18	3	34.22	0	0.00	33.95	3	4,543	0.07%
2022/04/15	3.2	35.29	2	35.48	34.95	1.2	4,592	0.03%
2022/04/14	5.2	34.54	6	35.41	35.40	-0.8	4,677	-0.02%
2022/04/13	2	34.50	9	34.77	34.95	-7	4,706	-0.15%
2022/04/12	3.3	33.59	1	34.30	33.50	2.3	5,002	0.05%
2022/04/11	5.4	34.29	0	0.00	34.00	5.4	5,567	0.10%
2022/04/08	1.2	35.19	0	0.00	35.40	1.2	5,551	0.02%
2022/04/07	9.1	35.72	0	0.00	34.90	9.1	5,572	0.16%
2022/04/06	2	36.75	2	36.83	36.80	0	5,606	0.00%
2022/04/01	2	37.30	3.1	37.31	37.30	-1.1	5,591	-0.02%
2022/03/31	2	37.10	10	37.55	36.85	-8	5,538	-0.14%
2022/03/30	16.5	37.40	19	37.18	36.50	-2.5	5,398	-0.05%
2022/03/28	1	33.95	1	34.40	34.35	0	5,102	0.00%
2022/03/25	3.5	34.73	0	0.00	34.55	3.5	5,198	0.07%
2022/03/24	5	35.81	2	35.30	35.40	3	5,192	0.06%
2022/03/23	111	35.15	104	35.36	35.85	7	5,141	0.14%	大買/大賣/
2022/03/21	3	34.28	1	35.00	34.35	2	5,248	0.04%
2022/03/17	0	0.00	6	33.37	33.65	-6	5,419	-0.11%
2022/03/16	1	31.90	0	0.00	32.00	1	5,540	0.02%
2022/03/15	2	32.83	0	0.00	32.25	2	5,678	0.04%
2022/03/11	1	33.40	0	0.00	33.65	1	5,927	0.02%
2022/03/10	0	0.00	1	33.50	33.55	-1	6,021	-0.02%
2022/03/09	0	0.00	3	32.35	32.60	-3	6,205	-0.05%
2022/03/08	2	32.30	0	0.00	31.90	2	6,357	0.03%
2022/03/07	3	33.85	0	0.00	33.20	3	6,523	0.05%
2022/03/03	1	35.55	0	0.00	35.45	1	6,889	0.01%
2022/03/02	0	0.00	1	35.65	35.65	-1	7,050	-0.01%
2022/03/01	0	0.00	1	34.55	34.70	-1	7,240	-0.01%
2022/02/24	1	33.60	0	0.00	33.50	1	7,578	0.01%
2022/02/22	1	34.55	0	0.00	34.45	1	7,912	0.01%
2022/02/21	1	35.40	0	0.00	35.40	1	8,381	0.01%
2022/02/18	0	0.00	2	35.70	35.80	-2	9,702	-0.02%
2022/02/16	3	36.38	10	36.35	36.30	-7	10,956	-0.06%
2022/02/15	11	36.54	5	36.42	36.25	6	11,511	0.05%
2022/02/14	1	35.35	1	35.10	34.90	0	11,760	0.00%
2022/02/11	1	36.25	0	0.00	36.10	1	11,941	0.01%
2022/02/10	1	36.25	0	0.00	36.40	1	12,319	0.01%
2022/02/09	2.1	36.70	1	36.25	36.70	1.1	12,438	0.01%
2022/02/07	1	34.25	6	35.11	35.75	-5	13,044	-0.04%
2022/01/26	0	0.00	2	33.95	33.75	-2	13,683	-0.01%
2022/01/25	2	34.28	0	0.00	33.70	2	15,412	0.01%
2022/01/24	1	34.20	2	34.80	34.95	-1	15,995	-0.01%
2022/01/21	2	35.30	0	0.00	35.00	2	16,155	0.01%
2022/01/18	0	0.00	11	36.62	36.50	-11	16,785	-0.07%
2022/01/17	10	36.78	1	35.95	36.90	9	17,040	0.05%
2022/01/14	1	35.25	2	35.05	35.50	-1	17,516	-0.01%
2022/01/12	1	36.45	0	0.00	36.30	1	17,937	0.01%
2022/01/11	1.5	36.60	5	36.50	36.35	-3.5	18,098	-0.02%
2022/01/10	3.5	37.09	0	0.00	37.05	3.5	18,078	0.02%
2022/01/07	4	37.50	1	37.65	37.45	3	18,091	0.02%
2022/01/06	1	38.70	1	38.80	39.10	0	17,986	0.00%
2022/01/05	6	39.93	1	39.70	39.20	5	17,999	0.03%
2022/01/04	6	40.48	22	39.88	41.30	-16	17,754	-0.09%
2022/01/03	10	38.68	0	0.00	38.60	10	17,259	0.06%
2021/12/30	2	38.85	0	0.00	38.85	2	17,319	0.01%
2021/12/29	1	39.10	0	0.00	39.00	1	17,393	0.01%
2021/12/24	1	38.60	2	38.90	38.45	-1	17,767	-0.01%
2021/12/23	2	39.25	3	39.20	38.75	-1	17,803	-0.01%
2021/12/22	4	38.81	0	0.00	38.80	4	17,907	0.02%
2021/12/21	0	0.00	1	39.00	38.80	-1	18,165	-0.01%
2021/12/20	2	38.15	0	0.00	38.30	2	18,233	0.01%
2021/12/17	2	38.60	1	38.90	38.35	1	18,282	0.01%
2021/12/16	1	39.30	2	39.43	39.25	-1	18,301	-0.01%
2021/12/15	80	38.62	83	38.98	38.90	-3	18,308	-0.02%
2021/12/14	0	0.00	6	38.37	38.05	-6	18,310	-0.03%
2021/12/13	2.8	38.73	3	38.67	38.55	-0.2	18,304	0.00%
2021/12/10	6	39.55	3	39.23	39.20	3	18,346	0.02%
2021/12/09	5	40.81	3	40.78	40.40	2	18,419	0.01%
2021/12/07	2	40.78	4	41.28	40.65	-2	18,450	-0.01%
2021/12/06	3	40.63	0	0.00	40.80	3	18,441	0.02%
2021/12/03	6	41.08	12	41.29	41.25	-6	18,607	-0.03%
2021/12/02	5	41.16	0	0.00	40.30	5	18,681	0.03%
2021/12/01	9	41.01	3.1	41.00	41.40	5.9	18,887	0.03%
2021/11/30	1	39.75	5.3	40.76	41.60	-4.3	19,204	-0.02%
2021/11/29	8	38.58	30.1	37.72	38.90	-22.1	20,669	-0.11%
2021/11/26	1	39.05	1	38.80	38.55	0	21,153	0.00%
2021/11/25	6	40.43	2	41.03	40.15	4	21,179	0.02%
2021/11/24	1	39.15	3	39.60	39.60	-2	21,052	-0.01%
2021/11/23	16	40.67	11	39.92	39.90	5	21,047	0.02%
2021/11/22	0	0.00	1	41.45	41.15	-1	21,010	0.00%
2021/11/19	1	40.80	0	0.00	40.80	1	21,284	0.00%
2021/11/18	4	42.34	22	41.85	41.40	-18	21,203	-0.08%
2021/11/17	37	43.24	30	43.57	42.35	7	20,858	0.03%
2021/11/16	20	41.09	12	41.58	41.25	8	19,717	0.04%
2021/11/15	33	42.13	36	42.12	41.05	-3	19,620	-0.02%
2021/11/12	25	40.66	8	40.84	41.00	17	18,949	0.09%
2021/11/11	16	40.19	5	39.85	39.15	11	18,495	0.06%
2021/11/10	14	39.51	1	39.60	39.60	13	18,399	0.07%
2021/11/09	14	39.45	9	39.74	39.65	5	18,452	0.03%
2021/11/08	4	38.59	0	0.00	38.55	4	18,199	0.02%
2021/11/05	4	38.80	3	39.11	39.10	1	18,422	0.01%
2021/11/04	14	39.77	21	40.02	38.90	-7	18,472	-0.04%
2021/11/03	16	39.58	9	39.57	39.85	7	18,472	0.04%
2021/11/02	27.2	42.55	48	42.75	40.80	-20.9	18,042	-0.12%
2021/11/01	6	38.32	32	38.99	39.85	-26	16,524	-0.16%
2021/10/29	9	37.04	10	37.16	37.00	-1	16,330	-0.01%
2021/10/28	1	37.15	3	37.58	36.75	-2	16,435	-0.01%
2021/10/27	1	36.60	2	36.90	36.60	-1	16,897	-0.01%
2021/10/26	11	37.44	38	38.06	37.05	-27	17,415	-0.16%
2021/10/25	7	37.18	27	37.19	37.15	-20	17,709	-0.11%
2021/10/22	30	37.05	9	37.16	37.60	21	18,459	0.11%
2021/10/21	15	36.56	51	35.79	35.60	-36	19,126	-0.19%
2021/10/20	16	35.95	5	35.57	36.05	11	19,840	0.06%
2021/10/19	39	35.11	2	35.13	35.25	37	21,324	0.17%
2021/10/18	1	33.30	6	33.79	33.75	-5	24,167	-0.02%
2021/10/15	4	33.51	2	33.63	34.00	2	25,658	0.01%
2021/10/14	3	32.52	1	32.85	32.60	2	26,229	0.01%
2021/10/13	1	32.25	4	32.20	32.00	-3	26,992	-0.01%
2021/10/12	1	33.20	1	34.25	33.15	0	27,638	0.00%
2021/10/08	8	34.41	3	34.75	34.55	5	28,093	0.02%
2021/10/07	2	34.00	0	0.00	34.70	2	28,820	0.01%
2021/10/05	10	33.65	20	32.39	33.25	-10	33,099	-0.03%
2021/10/04	1	32.60	0	0.00	32.00	1	33,868	0.00%
2021/10/01	7	33.81	0	0.00	33.60	7	34,108	0.02%
2021/09/30	0	0.00	25	36.10	36.05	-25	34,293	-0.07%
2021/09/29	1	36.35	0	0.00	36.05	1	34,450	0.00%
2021/09/28	2	37.78	1	37.95	37.60	1	34,776	0.00%
2021/09/27	0	0.00	7	36.81	37.05	-7	34,636	-0.02%
2021/09/24	6	36.30	2	36.30	36.00	4	34,690	0.01%
2021/09/23	52	36.05	0	0.00	36.00	52	34,911	0.15%
2021/09/22	2	36.60	0	0.00	36.10	2	35,592	0.01%
2021/09/17	2	37.25	0	0.00	37.80	2	36,401	0.01%
2021/09/16	1	37.50	0	0.00	37.00	1	36,613	0.00%
2021/09/15	23	37.50	0	0.00	37.25	23	36,646	0.06%
2021/09/14	3	37.72	2	38.33	38.50	1	36,735	0.00%
2021/09/13	22	38.06	25	38.25	37.85	-3	36,718	-0.01%
2021/09/10	7	38.44	10	38.79	38.65	-3	36,799	-0.01%
2021/09/09	9	37.91	37	38.10	38.30	-28	36,814	-0.08%
2021/09/08	10	37.66	5	39.26	37.40	5	36,885	0.01%
2021/09/07	19	38.58	28	38.87	38.65	-9	36,887	-0.02%
2021/09/06	14	39.96	8	39.81	39.10	6	36,978	0.02%
2021/09/03	14	41.45	6	41.95	41.70	8	37,159	0.02%
2021/09/02	73	43.15	49.1	43.07	40.60	23.9	37,520	0.06%
2021/09/01	10	40.47	9	40.97	42.05	1	36,735	0.00%
2021/08/30	0	0.00	21	37.83	37.75	-21	36,581	-0.06%
2021/08/27	1	38.35	10	38.20	37.85	-9	36,773	-0.02%
2021/08/26	4	38.40	3	38.25	38.35	1	36,824	0.00%
2021/08/25	7	38.37	7	38.22	38.30	0	36,876	0.00%
2021/08/24	7	38.04	0	0.00	37.50	7	36,777	0.02%
2021/08/23	2	37.85	5	38.53	38.55	-3	36,876	-0.01%
2021/08/20	3.1	37.29	0	0.00	37.05	3.1	37,038	0.01%
2021/08/19	17	37.67	26	37.30	36.50	-9	37,228	-0.02%
2021/08/18	15	36.54	5	35.75	37.60	10	37,207	0.03%
2021/08/17	2	35.78	9	36.52	35.15	-7	37,852	-0.02%
2021/08/16	30	37.76	4	37.78	37.50	26	37,897	0.07%
2021/08/13	2	38.80	1	40.15	37.40	1	37,806	0.00%
2021/08/12	4	39.35	21	38.89	39.45	-17	37,796	-0.04%
2021/08/11	20	39.03	24	38.48	38.20	-4	37,955	-0.01%
2021/08/10	20	40.01	42	40.23	40.45	-22	37,974	-0.06%
2021/08/09	10	41.25	41	40.95	40.30	-31	37,904	-0.08%
2021/08/06	4	42.78	13	42.21	42.15	-9	37,815	-0.02%
2021/08/05	23	43.41	18	43.49	43.05	5	38,084	0.01%
2021/08/04	17	44.06	6	43.78	43.30	11	38,435	0.03%
2021/08/03	18	43.04	12	43.15	43.40	6	38,377	0.02%
2021/08/02	33	43.90	3	44.37	42.85	30	38,306	0.08%
2021/07/30	11	44.04	13	43.45	43.40	-2	38,010	-0.01%
2021/07/29	33	43.61	12	44.12	43.10	21	37,638	0.06%
2021/07/28	23	41.34	23	41.22	42.45	0	37,375	0.00%
2021/07/27	158	43.50	282	43.90	43.40	-124	37,014	-0.34%	大買/大賣/鉅額交易
2021/07/26	176	46.84	89	47.21	46.50	87	37,296	0.23%	大買/
2021/07/23	15	45.52	111	44.38	44.90	-96	38,235	-0.25%	大賣/
2021/07/22	210	45.59	203	46.00	44.70	7	36,872	0.02%	大買/大賣/
2021/07/21	23	43.17	37.1	43.36	43.90	-14.1	34,037	-0.04%
2021/07/20	90	38.56	116	38.33	39.95	-26	32,699	-0.08%	大賣/
2021/07/19	50	39.39	9	39.70	38.95	41	32,374	0.13%
2021/07/16	26	37.78	17	38.58	38.90	9	32,135	0.03%
2021/07/15	6	36.32	26	36.41	37.40	-20	31,890	-0.06%
2021/07/14	26	37.08	4.1	37.22	36.30	22	32,698	0.07%
2021/07/13	49.2	39.50	28	40.15	37.30	21.2	32,442	0.07%
2021/07/12	106	37.32	13	37.97	38.30	93	29,554	0.31%	大買/
2021/07/09	6	33.78	33	34.19	34.85	-27	28,571	-0.09%
2021/07/08	6	33.07	7	33.36	32.85	-1	28,148	0.00%
2021/07/07	1	32.70	1	33.25	32.70	0	28,156	0.00%
2021/07/06	1	32.20	1	32.50	32.30	0	28,388	0.00%
2021/07/05	2	32.90	12	33.00	33.00	-10	28,575	-0.03%
2021/07/02	2	31.85	8	31.89	31.80	-6	28,580	-0.02%
2021/07/01	7	31.32	0	0.00	31.10	7	29,544	0.02%
2021/06/30	0	0.00	5	31.95	31.75	-5	30,540	-0.02%
2021/06/29	41	33.17	4	33.30	31.95	37	31,149	0.12%
2021/06/28	16	33.91	15	33.68	33.95	1	30,862	0.00%
2021/06/25	5	32.51	3	32.55	32.00	2	30,669	0.01%
2021/06/24	0	0.00	5	31.80	31.95	-5	30,690	-0.02%
2021/06/23	6	31.70	12	31.95	31.95	-6	30,916	-0.02%
2021/06/22	2	31.25	1	32.65	30.90	1	31,361	0.00%
2021/06/21	13	31.25	5	31.26	31.60	8	32,370	0.02%
2021/06/18	1	32.02	7	32.10	31.85	-6	34,039	-0.02%
2021/06/17	0	0.00	2	32.23	32.40	-2	34,686	-0.01%
2021/06/16	6	31.55	0	0.00	31.35	6	34,671	0.02%
2021/06/15	7	32.58	1	33.05	32.40	6	34,743	0.02%
2021/06/11	9	32.16	15	32.19	32.45	-6	34,893	-0.02%
2021/06/10	35	32.21	8	32.14	31.70	27	34,575	0.08%
2021/06/09	23	31.43	24	31.64	32.25	-1	34,075	0.00%
2021/06/08	13	30.88	26	30.84	30.90	-13	33,380	-0.04%
2021/06/07	34	30.40	11	30.03	29.90	23	33,281	0.07%
2021/06/04	2	30.55	3	30.70	30.45	-1	33,080	0.00%
2021/06/03	1	30.10	2	30.38	30.10	-1	32,982	0.00%
2021/06/02	1	29.55	0	0.00	29.55	1	32,945	0.00%
2021/06/01	1	30.25	4	30.76	30.20	-3	32,837	-0.01%
2021/05/31	4	29.78	1.1	30.09	29.85	2.9	32,706	0.01%
2021/05/28	1	29.50	1	29.90	29.50	0	32,637	0.00%
2021/05/27	0	0.00	1	29.30	29.35	-1	32,590	0.00%
2021/05/26	4	28.86	5	28.67	28.80	-1	32,422	0.00%
2021/05/25	17	29.31	14	29.85	29.10	3	32,412	0.01%
2021/05/24	0	0.00	4	27.28	27.90	-4	31,818	-0.01%
2021/05/21	1	26.25	1	26.80	26.50	0	31,924	0.00%
2021/05/20	8	26.61	10	26.61	25.85	-2	32,323	-0.01%
2021/05/19	2	25.48	6	26.19	26.30	-4	32,599	-0.01%
2021/05/18	12	24.36	42	25.25	25.70	-30	33,039	-0.09%
2021/05/17	34	23.41	1	24.50	23.40	33	33,063	0.10%
2021/05/14	14	26.87	14	26.56	25.95	0	32,994	0.00%
2021/05/13	6	25.38	6	25.85	26.05	0	32,962	0.00%
2021/05/12	9	25.98	13	26.21	25.30	-4	32,685	-0.01%
2021/05/11	4	28.31	2	27.93	27.90	2	32,489	0.01%
2021/05/10	2	30.40	0	0.00	30.50	2	33,017	0.01%
2021/05/07	10	29.95	6	30.61	31.20	4	35,030	0.01%
2021/05/06	5	30.06	7	29.52	29.55	-2	35,368	-0.01%
2021/05/05	6	31.15	8	30.84	29.80	-2	35,727	-0.01%
2021/05/04	11	30.57	3	30.52	30.45	8	35,985	0.02%
2021/05/03	24	33.73	23	33.26	32.20	1	35,869	0.00%
2021/04/29	29	33.93	33	34.07	35.05	-4	35,279	-0.01%
2021/04/28	1	31.80	1	31.95	31.90	0	34,789	0.00%
2021/04/27	2	31.63	1	32.05	31.75	1	36,626	0.00%
2021/04/26	13	32.37	16	32.09	32.15	-3	37,864	-0.01%
2021/04/23	1	31.90	2	31.68	32.15	-1	38,967	0.00%
2021/04/22	1	32.75	3	32.50	30.80	-2	39,286	-0.01%
2021/04/21	10	33.03	11	33.15	33.05	-1	39,685	0.00%
2021/04/20	35	33.94	31	33.57	33.75	4	41,249	0.01%
2021/04/19	7	31.34	8	31.05	32.25	-1	41,999	0.00%
2021/04/16	3	31.35	47	31.08	30.95	-44	42,586	-0.10%
2021/04/15	11	30.68	9	30.78	31.30	2	42,652	0.00%
2021/04/14	38	30.12	4	29.90	30.10	34	42,856	0.08%
2021/04/13	15	31.37	1	31.75	30.90	14	42,534	0.03%
2021/04/12	5	31.54	20	32.01	30.95	-15	42,290	-0.04%
2021/04/09	19	32.86	2	33.50	32.40	17	41,776	0.04%
2021/04/08	13	33.33	19	33.14	32.85	-6	41,548	-0.01%
2021/04/07	9	33.82	12	33.88	33.15	-3	41,705	-0.01%
2021/04/06	127	32.87	128.1	33.42	34.10	-1.1	41,049	0.00%	大買/大賣/
2021/04/01	30	31.26	43	31.12	31.05	-13	40,359	-0.03%
2021/03/31	6	30.46	6.2	30.97	30.00	-0.2	39,621	0.00%
2021/03/30	12	30.63	5	30.73	30.90	7	39,344	0.02%
2021/03/29	0	0.00	8	29.58	29.55	-8	38,674	-0.02%
2021/03/26	14	29.66	2	29.40	29.30	12	38,476	0.03%
2021/03/25	13	29.58	13	30.02	29.60	0	38,239	0.00%
2021/03/24	111	31.26	112	31.07	30.50	-1	37,772	0.00%	大買/大賣/
2021/03/23	16	30.85	8	30.80	30.90	8	36,947	0.02%
2021/03/22	25	26.82	18	27.51	28.80	7	35,152	0.02%
2021/03/19	2	25.55	16	25.66	26.25	-14	34,362	-0.04%
2021/03/18	1	26.15	14	26.33	26.00	-13	34,244	-0.04%
2021/03/17	20	26.24	20	26.09	26.25	0	34,074	0.00%
2021/03/16	5	25.80	13	25.58	25.75	-8	33,715	-0.02%
2021/03/15	50	25.67	10	25.38	25.40	40	33,655	0.12%
2021/03/12	2	25.25	1	25.00	24.85	1	33,501	0.00%
2021/03/11	15	25.37	16	25.16	25.40	-1	34,099	0.00%
2021/03/10	2	24.25	2	24.68	23.95	0	34,468	0.00%
2021/03/09	1	24.00	0	0.00	23.90	1	34,459	0.00%
2021/03/08	1	24.50	0	0.00	24.25	1	34,373	0.00%
2021/03/05	2	24.43	1	24.85	24.75	1	34,369	0.00%
2021/03/04	3	25.37	2	24.80	24.70	1	34,334	0.00%
2021/03/03	1	25.05	2	25.25	25.30	-1	34,611	0.00%
2021/03/02	3	26.20	4	25.83	25.55	-1	34,445	0.00%
2021/02/26	3	24.88	3	25.60	25.75	0	34,261	0.00%
2021/02/25	3	25.77	0	0.00	25.50	3	34,209	0.01%
2021/02/24	3	25.97	6	25.76	25.45	-3	34,275	-0.01%
2021/02/23	4	26.13	7	26.21	26.05	-3	34,263	-0.01%
2021/02/22	3	26.90	5	27.02	26.80	-2	34,238	-0.01%
2021/02/19	10	26.43	4	26.54	26.65	6	33,748	0.02%
2021/02/18	10	25.34	15	25.92	26.50	-5	33,377	-0.01%
2021/02/17	11	24.87	18	24.67	24.90	-7	32,857	-0.02%
2021/02/04	17	24.28	17	24.36	23.90	0	32,275	0.00%
2021/02/03	8	24.13	0	0.00	24.30	8	32,059	0.02%
2021/02/02	15	24.27	15	24.39	24.15	0	31,898	0.00%
2021/02/01	2	24.05	6	24.27	23.80	-4	31,660	-0.01%
2021/01/29	23	27.09	17	26.35	25.10	6	30,816	0.02%
2021/01/28	3	25.32	12	25.62	25.80	-9	28,568	-0.03%
2021/01/27	4	25.53	3	25.85	25.60	1	27,891	0.00%
2021/01/26	9	25.63	7	25.55	25.00	2	27,254	0.01%
2021/01/25	12	25.31	25	25.21	25.15	-13	26,603	-0.05%
2021/01/22	5	24.81	19	25.19	25.25	-14	26,066	-0.05%
2021/01/21	15	25.40	8	26.18	25.10	7	25,197	0.03%
2021/01/20	37	26.55	12	24.89	24.65	25	23,693	0.11%
2021/01/19	3	25.87	13	26.69	27.20	-10	21,667	-0.05%
2021/01/18	26	23.07	37	23.52	24.75	-11	20,346	-0.05%
2021/01/15	3	22.48	6	22.49	22.50	-3	19,028	-0.02%
2021/01/14	16	22.95	14	22.90	23.00	2	18,428	0.01%
2021/01/13	24	23.43	15	22.26	23.40	9	17,516	0.05%
2021/01/12	1	22.45	6	22.03	22.45	-5	15,549	-0.03%
2021/01/11	12	20.06	7	19.60	20.45	5	13,671	0.04%
2021/01/08	3	18.62	3	18.92	18.60	0	12,564	0.00%
2021/01/07	4	18.50	7	18.81	18.45	-3	12,293	-0.02%
2021/01/06	4	17.79	2	18.10	17.75	2	11,846	0.02%
2021/01/05	3	18.03	0	0.00	18.05	3	11,715	0.03%
2021/01/04	2	18.43	9	18.51	18.50	-7	11,613	-0.06%
2020/12/31	2	18.40	11	18.64	18.30	-9	11,740	-0.08%
2020/12/30	12	18.40	20	18.53	18.60	-8	11,563	-0.07%
2020/12/29	15	18.55	9	18.38	18.10	6	10,972	0.05%
2020/12/28	3	18.08	7	17.97	18.30	-4	10,507	-0.04%
2020/12/25	3	17.48	22	17.41	17.30	-19	9,995	-0.19%
2020/12/24	20	17.45	2	17.30	17.45	18	9,851	0.18%
2020/12/23	0	0.00	2	16.78	16.80	-2	9,704	-0.02%
2020/12/22	3	16.68	2	17.00	16.45	1	9,834	0.01%
2020/12/21	1	16.80	0	0.00	16.95	1	9,927	0.01%
2020/12/18	21	17.33	0	0.00	17.10	21	10,233	0.21%
2020/12/17	2	17.35	30	17.52	17.65	-28	10,274	-0.27%
2020/12/16	1	16.95	6.2	17.03	16.95	-5.2	10,266	-0.05%
2020/12/15	8	16.81	0	0.00	16.65	8	10,405	0.08%
2020/12/14	1	17.15	1	17.35	17.15	0	10,400	0.00%
2020/12/11	3	16.75	4	17.09	17.20	-1	10,518	-0.01%
2020/12/10	5	16.83	1	16.75	16.75	4	10,700	0.04%
2020/12/09	0	0.00	4	17.29	17.45	-4	10,629	-0.04%
2020/12/08	72	17.06	68	17.23	17.05	4	10,524	0.04%
2020/12/07	18	17.83	3	18.47	17.65	15	10,374	0.14%
2020/12/04	1	17.35	10	16.75	17.35	-9	9,681	-0.09%
2020/12/03	3	16.00	12	16.14	15.85	-9	9,117	-0.10%
2020/12/02	0	0.00	1	16.05	16.05	-1	9,171	-0.01%
2020/12/01	0	0.00	2	15.88	15.95	-2	9,151	-0.02%
2020/11/30	1	15.60	0	0.00	15.60	1	9,051	0.01%
2020/11/27	3	15.88	5	16.03	15.75	-2	9,069	-0.02%
2020/11/26	0	0.00	8	15.46	15.45	-8	8,817	-0.09%
2020/11/25	7	15.29	9	15.42	15.30	-2	8,760	-0.02%
2020/11/24	9	15.26	20	15.05	15.05	-11	8,651	-0.13%
2020/11/23	92	15.88	106	15.50	15.50	-14	8,496	-0.16%	大賣/
2020/11/20	42	15.56	9	15.68	15.75	33	8,207	0.40%
2020/11/19	1	15.35	10	15.34	15.55	-9	7,947	-0.11%
2020/11/18	0	0.00	1	14.95	14.85	-1	7,645	-0.01%
2020/11/17	2	14.90	6	15.03	14.85	-4	7,635	-0.05%
2020/11/16	0	0.00	4	14.86	14.95	-4	7,625	-0.05%
2020/11/13	1	14.10	2	14.43	14.30	-1	7,527	-0.01%
2020/11/12	2	14.28	0	0.00	14.30	2	7,604	0.03%
2020/11/11	2	14.50	0	0.00	14.45	2	7,824	0.03%
2020/11/10	2	14.68	0	0.00	14.65	2	7,850	0.03%
2020/11/09	0	0.00	4	14.84	15.10	-4	7,770	-0.05%
2020/11/06	1	14.25	2	14.48	14.55	-1	7,636	-0.01%
2020/11/04	0	0.00	1	14.50	14.35	-1	7,775	-0.01%
2020/11/03	0	0.00	3	14.27	14.35	-3	7,764	-0.04%
2020/11/02	2	13.95	0	0.00	13.95	2	7,761	0.03%
2020/10/30	3	14.17	0	0.00	14.10	3	7,799	0.04%
2020/10/29	1	14.15	1	14.35	14.35	0	7,783	0.00%
2020/10/28	3	14.52	0	0.00	14.35	3	7,770	0.04%
2020/10/27	12	14.92	20	14.75	14.75	-8	7,785	-0.10%
2020/10/26	1	15.00	26	15.09	15.00	-25	7,745	-0.32%
2020/10/22	2	14.83	4	15.00	14.75	-2	7,754	-0.03%
2020/10/21	1	14.70	11	14.86	14.85	-10	7,710	-0.13%
2020/10/20	1	14.85	0	0.00	14.90	1	7,685	0.01%
2020/10/19	31	14.90	35	14.88	14.85	-4	7,633	-0.05%
2020/10/16	1	14.30	0	0.00	14.30	1	7,607	0.01%
2020/10/15	21	14.60	1	14.75	14.65	20	7,670	0.26%
2020/10/14	0	0.00	21	14.55	14.55	-21	7,604	-0.28%
2020/10/13	22	14.45	11	14.42	14.40	11	7,542	0.15%
2020/10/12	21	14.59	0	0.00	14.30	21	7,481	0.28%
2020/10/08	8	14.23	7	14.39	14.50	1	7,420	0.01%
2020/10/06	0	0.00	1	13.70	13.80	-1	7,165	-0.01%
2020/10/05	1	13.50	41	13.50	13.45	-40	7,184	-0.56%
2020/09/30	0	0.00	60	13.50	13.50	-60	7,240	-0.83%
2020/09/29	1	13.45	0	0.00	13.40	1	7,339	0.01%
2020/09/28	0	0.00	2	13.60	13.55	-2	7,387	-0.03%
2020/09/25	7	13.72	2	13.85	13.45	5	7,431	0.07%
2020/09/24	6	14.15	2	14.38	13.85	4	7,279	0.05%
2020/09/23	11	14.87	13	15.12	14.45	-2	7,098	-0.03%
2020/09/22	7	14.49	14	14.86	14.85	-7	6,737	-0.10%
2020/09/21	83	15.15	56	15.01	14.50	27	6,512	0.41%
2020/09/18	2	14.53	24	14.61	14.80	-22	6,267	-0.35%
2020/09/17	1	14.10	5	14.21	14.25	-4	6,221	-0.06%
2020/09/16	10	14.29	1	14.50	14.10	9	6,800	0.13%
2020/09/15	2	13.85	173	14.18	14.30	-171	6,620	-2.58%	大賣/鉅額交易
2020/09/14	61	13.65	3	13.68	13.75	58	6,339	0.91%
2020/09/11	101	13.35	0	0.00	13.35	101	6,260	1.61%	大買/鉅額交易
2020/09/10	2	13.58	51	13.55	13.55	-49	6,194	-0.79%
2020/09/09	1	13.05	5	13.65	13.80	-4	6,106	-0.07%
2020/09/08	3	13.27	0	0.00	13.25	3	5,988	0.05%
2020/09/07	122	13.50	13	13.52	13.40	109	5,936	1.84%	大買/鉅額交易
2020/09/04	43	13.03	5	13.08	13.25	38	5,770	0.66%
2020/09/03	1	13.05	4	13.09	13.05	-3	5,723	-0.05%
2020/09/02	3	12.85	0	0.00	12.85	3	5,662	0.05%
2020/09/01	0	0.00	182	12.96	13.15	-182	5,580	-3.26%	大賣/鉅額交易
2020/08/31	30	12.35	0	0.00	12.40	30	5,402	0.56%
2020/08/27	1	12.35	0	0.00	12.40	1	5,582	0.02%
2020/08/26	0	0.00	1	12.55	12.50	-1	5,637	-0.02%
2020/08/25	0	0.00	1	12.45	12.30	-1	5,921	-0.02%
2020/08/24	1	12.10	1	12.25	12.25	0	5,898	0.00%
2020/08/21	46	12.20	2	12.23	12.25	44	6,054	0.73%
2020/08/20	109.1	12.45	4	11.86	11.90	105.1	6,181	1.70%	大買/鉅額交易
2020/08/19	4	12.94	1	13.50	12.80	3	6,033	0.05%
2020/08/18	2	13.13	143	13.32	13.30	-141	5,918	-2.38%	大賣/鉅額交易
2020/08/17	2	13.30	3	13.28	13.30	-1	5,829	-0.02%
2020/08/14	51	12.45	2	12.85	12.85	49	5,617	0.87%
2020/08/13	0	0.00	30	12.60	12.60	-30	5,681	-0.53%
2020/08/12	1	12.30	1	12.60	12.55	0	5,981	0.00%
2020/08/11	1	12.55	60	12.80	12.50	-59	5,960	-0.99%
2020/08/10	0	0.00	8	12.73	12.80	-8	5,888	-0.14%
2020/08/07	60	12.40	0	0.00	12.30	60	5,860	1.02%
2020/08/06	62	12.40	100	12.35	12.40	-38	5,846	-0.65%
2020/08/05	82	12.50	42	12.75	12.50	40	5,828	0.69%
2020/08/04	0	0.00	1	12.40	12.40	-1	5,783	-0.02%
2020/08/03	1	12.20	5	12.30	12.25	-4	5,776	-0.07%
2020/07/31	121	12.37	1	12.60	12.30	120	5,777	2.08%	大買/鉅額交易
2020/07/30	0	0.00	122	12.45	12.50	-122	5,750	-2.12%	大賣/鉅額交易
2020/07/29	2	12.18	2	12.30	12.20	0	5,704	0.00%
2020/07/28	125	12.16	66	12.65	12.00	59	5,652	1.04%	大買/
2020/07/27	61	12.10	0	0.00	12.10	61	5,499	1.11%
2020/07/24	6	12.46	2	12.68	12.30	4	5,494	0.07%
2020/07/23	3	12.58	48	12.85	12.60	-45	5,524	-0.81%
2020/07/22	3	12.70	6	12.73	12.70	-3	5,481	-0.05%
2020/07/21	1	12.35	6	12.20	12.35	-5	5,320	-0.09%
2020/07/20	1	11.50	1	11.75	11.75	0	5,205	0.00%
2020/07/17	2	11.75	0	0.00	11.65	2	5,190	0.04%
2020/07/16	0	0.00	54	11.99	11.85	-54	5,173	-1.04%
2020/07/15	1	12.00	50	12.10	11.95	-49	5,155	-0.95%
2020/07/14	1	12.10	0	0.00	12.10	1	5,146	0.02%
2020/07/13	1	12.15	2	12.28	12.25	-1	5,143	-0.02%
2020/07/10	152	12.50	0	0.00	12.30	152	5,133	2.96%	大買/鉅額交易
2020/07/09	1	12.75	1	13.05	12.80	0	5,143	0.00%
2020/07/08	1	12.75	4	12.78	12.75	-3	5,060	-0.06%
2020/07/07	4	12.43	0	0.00	12.40	4	4,929	0.08%
2020/07/06	0	0.00	3	12.72	12.75	-3	4,853	-0.06%
2020/07/03	1	12.40	1	12.60	12.45	0	4,761	0.00%
2020/07/01	0	0.00	1	12.70	12.45	-1	4,675	-0.02%
2020/06/29	1	12.20	0	0.00	12.25	1	4,544	0.02%
2020/06/24	4	12.49	1	12.45	12.45	3	4,384	0.07%
2020/06/23	0	0.00	22	12.49	12.85	-22	4,210	-0.52%
2020/06/22	1	11.70	1	11.95	11.80	0	3,549	0.00%
2020/06/19	0	0.00	3	11.78	11.95	-3	3,526	-0.09%
2020/06/18	0	0.00	1	11.50	11.60	-1	3,423	-0.03%
2020/06/17	1	11.30	1	11.50	11.30	0	3,399	0.00%
2020/06/16	0	0.00	2	11.30	11.20	-2	3,394	-0.06%
2020/06/15	2	11.08	0	0.00	11.05	2	3,437	0.06%
2020/06/12	2	11.00	1	11.25	11.25	1	3,427	0.03%
2020/06/11	4	11.60	0	0.00	11.50	4	3,424	0.12%
2020/06/10	1	11.90	1	12.10	11.95	0	3,385	0.00%
2020/06/08	1	11.85	0	0.00	11.75	1	3,432	0.03%
2020/06/05	1	11.80	1	12.05	11.90	0	3,389	0.00%
2020/06/04	1	11.95	0	0.00	11.85	1	3,366	0.03%
2020/06/03	24	12.10	10	12.01	12.20	14	3,330	0.42%
2020/06/02	2	11.78	0	0.00	11.70	2	3,192	0.06%
2020/06/01	3	12.05	7	11.85	12.05	-4	3,124	-0.13%
2020/05/28	4	11.41	3	11.73	11.25	1	2,799	0.04%
2020/05/27	1	11.20	6	11.17	11.45	-5	2,624	-0.19%
2020/05/26	1	10.70	2	10.75	10.75	-1	2,462	-0.04%
2020/05/25	3	10.60	0	0.00	10.55	3	2,457	0.12%
2020/05/22	1	10.70	0	0.00	10.70	1	2,451	0.04%
2020/05/20	1	10.85	1	11.25	10.95	0	2,382	0.00%
2020/05/19	2	10.60	8	10.81	11.15	-6	2,225	-0.27%
2020/05/18	1	10.05	0	0.00	10.15	1	1,905	0.05%
2020/05/15	4	10.33	0	0.00	10.15	4	1,892	0.21%
2020/05/14	3	10.43	2	10.50	10.50	1	1,853	0.05%
2020/05/13	1	10.35	0	0.00	10.40	1	1,776	0.06%
2020/05/12	1	10.35	1	10.45	10.45	0	1,784	0.00%
2020/05/08	1	10.35	0	0.00	10.35	1	1,765	0.06%
2020/05/06	2	10.35	2	10.58	10.40	0	1,750	0.00%
2020/05/05	0	0.00	1	10.45	10.40	-1	1,697	-0.06%
2020/05/04	2	10.25	0	0.00	10.35	2	1,707	0.12%
2020/04/29	0	0.00	1	10.50	10.50	-1	1,802	-0.06%
2020/04/28	0	0.00	1	10.45	10.40	-1	1,813	-0.06%
2020/04/24	0	0.00	1	10.35	10.10	-1	1,821	-0.05%
2020/04/23	0	0.00	1	10.35	10.20	-1	1,793	-0.06%
2020/04/21	1	9.85	0	0.00	9.65	1	1,779	0.06%
2020/04/17	1	10.05	0	0.00	10.05	1	1,861	0.05%
2020/04/15	1	10.05	0	0.00	10.15	1	1,828	0.05%
2020/04/14	1	10.20	4	10.10	10.15	-3	1,821	-0.16%
2020/04/09	1	9.52	0	0.00	9.61	1	1,926	0.05%
2020/04/08	0	0.00	1	9.45	9.60	-1	2,003	-0.05%
2020/04/06	0	0.00	1	8.99	9.15	-1	2,079	-0.05%
2020/03/31	0	0.00	1	8.69	8.61	-1	2,235	-0.04%
2020/03/30	1	8.31	0	0.00	8.60	1	2,234	0.04%
2020/03/27	1	8.56	1	8.75	8.60	0	2,232	0.00%
2020/03/25	0	0.00	2	8.58	8.53	-2	2,226	-0.09%
2020/03/24	0	0.00	2	8.04	8.03	-2	2,213	-0.09%
2020/03/23	1	7.71	0	0.00	7.68	1	2,207	0.05%
2020/03/20	0	0.00	2	7.86	7.99	-2	2,222	-0.09%
2020/03/19	4	7.77	2	8.07	7.42	2	2,206	0.09%
2020/03/18	1	8.37	0	0.00	8.24	1	2,157	0.05%
2020/03/17	3	8.19	5	8.46	8.36	-2	2,157	-0.09%
2020/03/13	3	8.87	1	9.20	9.10	2	2,130	0.09%
2020/03/12	5	10.16	0	0.00	9.83	5	2,122	0.24%
2020/03/10	1	10.45	1	10.60	10.65	0	2,093	0.00%
2020/03/09	2	10.83	0	0.00	10.65	2	2,074	0.10%
2020/03/06	1	11.10	0	0.00	11.10	1	2,054	0.05%
2020/03/05	0	0.00	1	11.30	11.20	-1	2,048	-0.05%
2020/03/04	1	10.90	1	11.10	11.20	0	2,043	0.00%
2020/03/02	2	10.85	1	11.00	10.95	1	2,032	0.05%
2020/02/27	3	11.23	50	11.15	11.00	-47	2,024	-2.32%
2020/02/25	1	11.45	0	0.00	11.45	1	1,983	0.05%
2020/02/24	1	11.70	0	0.00	11.65	1	1,973	0.05%
2020/02/20	0	0.00	30	11.95	11.95	-30	1,988	-1.51%
2020/02/13	13	12.13	13	12.02	11.90	0	2,001	0.00%
2020/02/12	0	0.00	1	11.95	12.00	-1	2,014	-0.05%
2020/02/11	3	11.83	5	11.88	11.85	-2	2,022	-0.10%
2020/02/10	2	11.75	0	0.00	11.80	2	2,039	0.10%
2020/02/07	4	11.94	0	0.00	11.95	4	2,055	0.19%
2020/02/06	0	0.00	10	12.22	12.20	-10	2,071	-0.48%
2020/02/05	4	12.04	0	0.00	12.00	4	2,099	0.19%
2020/02/04	0.2	12.35	5	12.20	12.20	-4.8	2,090	-0.23%
2020/02/03	15	11.95	22	12.18	12.25	-7	2,085	-0.34%
2020/01/31	49	12.09	45	12.15	12.10	4	1,984	0.20%
2020/01/30	25	12.33	0	0.00	12.10	25	2,029	1.23%
2020/01/20	4	13.35	1	13.40	13.40	3	1,977	0.15%
2020/01/17	0	0.00	1	13.40	13.40	-1	1,972	-0.05%
2020/01/16	1	13.20	0	0.00	13.20	1	1,994	0.05%
2020/01/14	32	13.38	33	13.41	13.35	-1	2,190	-0.05%
2020/01/13	0	0.00	2	13.25	13.35	-2	2,261	-0.09%
2020/01/08	1	12.90	0	0.00	12.85	1	2,309	0.04%
2020/01/07	1	13.10	0	0.00	13.10	1	2,392	0.04%
2020/01/06	4	13.28	1	13.45	13.30	3	2,389	0.13%
2020/01/03	1	13.45	0	0.00	13.35	1	2,260	0.04%
2019/12/31	1	13.60	0	0.00	13.55	1	2,179	0.05%
2019/12/30	11	13.58	17	13.66	13.85	-6	2,216	-0.27%
2019/12/27	20	13.54	22	13.61	13.70	-2	2,159	-0.09%
2019/12/26	13	13.32	7	13.35	13.35	6	2,021	0.30%
2019/12/18	1	13.15	50	13.20	13.20	-49	2,649	-1.85%
2019/12/17	0	0.00	1	13.30	13.20	-1	2,672	-0.04%
2019/12/16	0	0.00	1	13.15	13.15	-1	2,658	-0.04%
2019/12/13	1	13.00	0	0.00	13.00	1	2,679	0.04%
2019/12/11	1	13.15	0	0.00	13.15	1	2,781	0.04%
2019/12/10	1	13.30	0	0.00	13.25	1	2,797	0.04%
2019/12/09	0	0.00	2	13.50	13.40	-2	2,854	-0.07%
2019/12/05	0	0.00	1	13.05	13.10	-1	2,825	-0.04%
2019/12/02	1	12.85	0	0.00	12.75	1	3,041	0.03%
2019/11/18	0	0.00	1	13.05	13.05	-1	3,495	-0.03%
2019/11/14	1	12.85	0	0.00	12.80	1	3,585	0.03%
2019/11/11	2	13.15	0	0.00	13.00	2	3,699	0.05%
2019/11/07	3	13.42	0	0.00	13.35	3	3,680	0.08%
2019/11/06	1	13.70	0	0.00	13.60	1	3,656	0.03%
2019/11/05	100	13.83	0	0.00	13.80	100	3,641	2.75%
2019/11/04	1	13.85	1	14.00	13.85	0	3,642	0.00%
2019/10/31	34	13.86	0	0.00	13.85	34	3,748	0.91%
2019/10/30	0	0.00	1	14.05	14.10	-1	3,746	-0.03%
2019/10/29	4	14.15	2	14.53	13.95	2	3,808	0.05%
2019/10/28	8	14.29	7	14.30	14.30	1	3,794	0.03%
2019/10/23	0	0.00	63	14.35	14.35	-63	3,962	-1.59%
2019/10/22	3	14.28	60	14.25	14.20	-57	3,960	-1.44%
2019/10/21	0	0.00	3	14.35	14.50	-3	3,834	-0.08%
2019/10/18	0	0.00	10	13.95	13.90	-10	3,686	-0.27%
2019/10/17	3	13.87	1	14.00	13.95	2	3,712	0.05%
2019/10/16	1	14.05	0	0.00	13.90	1	3,700	0.03%
2019/10/15	0	0.00	2	14.10	14.20	-2	3,667	-0.05%
2019/10/09	2	13.65	1	13.70	13.70	1	3,634	0.03%
2019/10/07	2	14.05	1	14.30	13.95	1	3,659	0.03%
2019/10/04	2	14.10	4	14.11	14.20	-2	3,637	-0.05%
2019/10/03	1	13.70	1	14.00	13.95	0	3,592	0.00%
2019/10/02	0	0.00	2	13.95	13.95	-2	3,573	-0.06%
2019/10/01	3	13.93	0	0.00	13.95	3	3,562	0.08%
2019/09/27	122	14.10	2	14.25	14.15	120	3,532	3.40%	大買/鉅額交易
2019/09/26	0	0.00	6	14.03	14.25	-6	3,413	-0.18%
2019/09/25	2	13.70	0	0.00	13.90	2	3,325	0.06%
2019/09/24	2	14.10	3	14.22	13.90	-1	3,314	-0.03%
2019/09/23	4	14.09	109	13.86	14.25	-105	3,124	-3.36%	大賣/鉅額交易
2019/09/20	0	0.00	1	13.40	13.50	-1	2,984	-0.03%
2019/09/19	1	13.20	0	0.00	13.25	1	2,952	0.03%
2019/09/18	101	13.40	0	0.00	13.30	101	2,944	3.43%	大買/鉅額交易
2019/09/17	2	13.50	1	13.60	13.45	1	2,919	0.03%
2019/09/16	1	13.20	1	13.40	13.40	0	2,827	0.00%
2019/09/12	2	13.38	1	13.60	13.35	1	2,793	0.04%
2019/09/11	4	13.30	0	0.00	13.30	4	2,831	0.14%
2019/09/10	2	13.70	0	0.00	13.65	2	2,766	0.07%
2019/09/06	3	14.05	1	14.20	14.00	2	2,722	0.07%
2019/09/05	1	14.30	20	14.30	14.35	-19	2,688	-0.71%
2019/09/04	10	14.55	10	14.38	14.55	0	2,599	0.00%
2019/09/03	0	0.00	1	14.00	13.90	-1	2,483	-0.04%
2019/08/30	28	14.26	17	14.30	13.70	11	2,424	0.45%
2019/08/27	12	13.85	0	0.00	13.85	12	2,120	0.57%
2019/08/26	1	13.70	1	14.10	13.85	0	2,119	0.00%
2019/08/23	0	0.00	80.1	13.95	14.00	-80.1	2,087	-3.84%
2019/08/22	1	13.85	1	14.10	13.80	0	2,043	0.00%
2019/08/21	1	13.85	1	14.10	14.00	0	2,022	0.00%
2019/08/20	1	13.85	3	14.03	13.85	-2	1,998	-0.10%
2019/08/19	2	13.70	2	13.83	13.80	0	1,995	0.00%
2019/08/16	0	0.00	1	13.50	13.50	-1	1,979	-0.05%
2019/08/15	2	12.88	3	13.10	13.20	-1	1,949	-0.05%
2019/08/14	0	0.00	2	13.25	13.20	-2	1,928	-0.10%
2019/08/13	1	12.80	0	0.00	12.80	1	1,841	0.05%
2019/08/12	1	13.05	1	13.25	13.05	0	1,837	0.00%
2019/08/07	1	13.00	1	13.20	12.90	0	1,833	0.00%
2019/08/06	2	12.70	1	13.05	13.05	1	1,838	0.05%
2019/08/05	83	13.69	0	0.00	13.30	83	1,813	4.58%
2019/08/02	5	13.75	5	13.83	14.00	0	1,771	0.00%
2019/07/31	0	0.00	140	13.90	13.90	-140	1,667	-8.39%	大賣/鉅額交易
2019/07/30	1	13.60	1	13.90	14.00	0	1,604	0.00%
2019/07/29	1	13.85	2	13.95	13.85	-1	1,560	-0.06%
2019/07/25	10	13.68	43	13.72	13.80	-33	1,493	-2.21%
2019/07/24	2	13.20	27	13.42	13.40	-25	1,320	-1.89%
2019/07/22	51	12.90	0	0.00	12.90	51	1,255	4.06%
2019/07/19	1	13.05	2	13.10	12.95	-1	1,276	-0.08%
2019/07/16	0	0.00	30	12.80	12.75	-30	1,232	-2.43%
2019/07/15	2	12.93	22	13.00	12.85	-20	1,227	-1.63%
2019/07/12	20	13.15	1	13.10	13.10	19	1,196	1.59%
2019/07/10	130	13.00	0	0.00	13.00	130	1,178	11.03%	大買/鉅額交易
2019/07/08	0	0.00	1	12.95	12.85	-1	1,294	-0.08%
2019/07/03	1	12.75	0	0.00	12.70	1	1,363	0.07%
2019/07/02	0	0.00	2	12.90	12.95	-2	1,401	-0.14%
2019/07/01	0	0.00	1	12.70	12.75	-1	1,371	-0.07%
2019/06/27	0	0.00	1	12.30	12.30	-1	1,436	-0.07%
2019/06/20	0	0.00	1	12.15	12.20	-1	1,495	-0.07%
2019/06/19	11	12.14	11	12.06	12.00	0	1,519	0.00%
2019/06/18	1	11.95	0	0.00	11.95	1	1,479	0.07%
2019/06/13	0	0.00	1	12.15	12.20	-1	1,931	-0.05%
2019/06/10	1	11.95	0	0.00	11.95	1	2,211	0.05%
2019/06/03	1	12.05	0	0.00	12.05	1	2,246	0.04%
2019/05/31	0	0.00	1	12.25	12.25	-1	2,249	-0.04%
2019/05/30	0	0.00	1	12.15	12.00	-1	2,229	-0.04%
2019/05/28	9	11.90	0	0.00	11.90	9	2,264	0.40%
2019/05/27	1	11.90	0	0.00	11.90	1	2,279	0.04%
2019/05/24	1	12.10	1	12.30	12.00	0	2,309	0.00%
2019/05/23	1	11.65	2	12.13	12.20	-1	2,274	-0.04%
2019/05/21	0	0.00	1	11.90	11.90	-1	2,466	-0.04%
2019/05/17	1	11.65	0	0.00	11.55	1	2,590	0.04%
2019/05/15	0	0.00	1	11.90	12.00	-1	2,842	-0.04%
2019/05/14	1	11.00	2	11.63	11.75	-1	2,878	-0.03%
2019/05/10	2	11.63	0	0.00	11.60	2	2,917	0.07%
2019/05/09	2	11.98	0	0.00	11.85	2	2,903	0.07%
2019/05/08	1	12.05	1	12.25	12.20	0	2,885	0.00%
2019/05/06	2	12.38	0	0.00	12.25	2	2,889	0.07%
2019/04/29	2	12.83	0	0.00	12.75	2	2,904	0.07%
2019/04/26	1	13.15	0	0.00	13.10	1	2,989	0.03%
2019/04/25	0	0.00	1	13.40	13.35	-1	3,012	-0.03%
2019/04/24	0	0.00	2	13.05	13.00	-2	2,988	-0.07%
2019/04/18	2	13.23	0	0.00	13.05	2	3,025	0.07%
2019/04/16	1	13.60	0	0.00	13.55	1	3,006	0.03%
2019/04/15	0	0.00	2	13.73	13.65	-2	2,985	-0.07%
2019/04/12	2	13.50	0	0.00	13.45	2	2,889	0.07%
2019/04/11	1	13.40	0	0.00	13.50	1	2,840	0.04%
2019/04/10	1	13.55	0	0.00	13.50	1	2,800	0.04%
2019/04/09	0	0.00	1	13.75	13.65	-1	2,769	-0.04%
2019/04/03	19	13.62	0	0.00	13.65	19	2,711	0.70%
2019/04/02	0	0.00	1	13.75	13.70	-1	2,690	-0.04%
2019/04/01	0	0.00	1	13.55	13.50	-1	2,620	-0.04%
2019/03/28	7	13.34	0	0.00	13.30	7	2,586	0.27%
2019/03/27	0	0.00	1	13.55	13.40	-1	2,581	-0.04%
2019/03/26	6	13.33	6	13.37	13.35	0	2,552	0.00%
2019/03/25	9	13.22	0	0.00	13.20	9	2,542	0.35%
2019/03/21	10	13.75	0	0.00	13.75	10	2,505	0.40%
2019/03/20	3	13.85	6	13.96	14.00	-3	2,476	-0.12%
2019/03/19	1	13.50	1	13.70	13.70	0	2,393	0.00%
2019/03/18	274	13.62	282	13.84	13.90	-8	2,332	-0.34%	大買/大賣/
2019/03/15	20	13.34	30	13.32	13.40	-10	2,043	-0.49%
2019/03/14	14	13.19	1	13.35	13.00	13	1,940	0.67%
2019/03/13	3	12.47	7	12.79	13.25	-4	1,902	-0.21%
2019/03/12	0	0.00	1	12.60	12.60	-1	1,878	-0.05%
2019/03/08	1	12.40	0	0.00	12.40	1	1,905	0.05%
2019/03/07	2	12.63	0	0.00	12.55	2	1,932	0.10%
2019/03/06	0	0.00	1	12.80	12.75	-1	1,929	-0.05%
2019/03/05	0	0.00	3	12.75	12.75	-3	1,936	-0.15%
2019/03/04	15	12.70	15	12.70	12.70	0	1,985	0.00%
2019/02/27	5	12.63	0	0.00	12.60	5	1,984	0.25%
2019/02/21	2	13.05	0	0.00	12.90	2	1,982	0.10%
2019/02/20	65	13.11	75	13.26	13.30	-10	1,952	-0.51%
2019/02/19	10	13.11	1	13.15	13.15	9	1,808	0.50%
2019/02/18	0	0.00	1	12.95	12.95	-1	1,770	-0.06%
2019/02/15	16	12.83	17	13.06	12.70	-1	1,686	-0.06%
2019/02/14	0	0.00	1	12.40	12.60	-1	1,481	-0.07%
2019/02/13	0	0.00	1	12.20	12.10	-1	1,419	-0.07%
2019/02/12	1	11.90	0	0.00	12.00	1	1,374	0.07%
2019/02/11	0	0.00	2	12.05	12.05	-2	1,370	-0.15%
2019/01/28	0	0.00	87	11.75	11.75	-87	1,329	-6.55%
2019/01/25	0	0.00	2	11.70	11.70	-2	1,332	-0.15%
2019/01/23	4	11.85	2	11.88	11.70	2	1,342	0.15%
2019/01/18	2	11.68	3	11.78	11.75	-1	1,382	-0.07%
2019/01/17	0	0.00	10	11.56	11.60	-10	1,314	-0.76%
2019/01/14	0	0.00	63	11.12	11.60	-63	1,331	-4.73%
2019/01/10	2	11.23	0	0.00	11.20	2	1,315	0.15%
2019/01/09	0	0.00	2	11.48	11.35	-2	1,317	-0.15%
2019/01/07	0	0.00	1	11.15	11.00	-1	1,327	-0.08%
2019/01/04	1	10.95	0	0.00	10.90	1	1,356	0.07%
2019/01/02	1	11.10	0	0.00	11.15	1	1,412	0.07%
2018/12/28	38	11.35	0	0.00	11.25	38	1,421	2.67%
2018/12/27	9	11.35	2	11.40	11.40	7	1,441	0.49%
2018/12/26	8	11.20	0	0.00	11.20	8	1,441	0.55%
2018/12/25	1	11.15	0	0.00	11.15	1	1,449	0.07%
2018/12/24	0	0.00	1	11.30	11.30	-1	1,450	-0.07%
2018/12/20	3	11.22	0	0.00	11.05	3	1,464	0.20%
2018/12/18	1	11.50	0	0.00	11.50	1	1,457	0.07%
2018/12/10	2	11.78	0	0.00	11.70	2	1,478	0.14%
2018/12/07	0	0.00	1	12.10	12.05	-1	1,482	-0.07%
2018/12/06	3	12.15	0	0.00	11.80	3	1,466	0.20%
2018/12/05	10	12.06	11	12.31	12.65	-1	1,409	-0.07%
2018/12/04	1	12.20	0	0.00	12.25	1	1,414	0.07%
2018/12/03	0	0.00	1	12.15	12.25	-1	1,439	-0.07%
2018/11/27	1	11.85	33	11.70	11.75	-32	1,367	-2.34%
2018/11/26	0	0.00	1	11.40	11.50	-1	1,316	-0.08%
2018/11/22	21	11.29	0	0.00	11.05	21	1,298	1.62%
2018/11/20	24.2	11.27	3	11.32	11.30	21.2	1,257	1.69%
2018/11/19	0	0.00	2	11.15	11.20	-2	1,219	-0.16%
2018/11/16	32	10.69	2	10.93	10.95	30	1,208	2.48%
2018/11/13	60	10.45	0	0.00	10.50	60	1,206	4.97%
2018/11/01	0	0.00	1	10.55	10.65	-1	1,649	-0.06%
2018/10/31	0	0.00	2	10.40	10.40	-2	1,714	-0.12%
2018/10/30	0	0.00	1	10.15	10.10	-1	1,708	-0.06%
2018/10/29	1	9.67	1	10.10	10.10	0	1,670	0.00%
2018/10/26	2	9.93	0	0.00	9.85	2	1,668	0.12%
2018/10/25	3	10.32	0	0.00	10.20	3	1,646	0.18%
2018/10/24	2	10.88	0	0.00	10.80	2	1,622	0.12%
2018/10/23	1	10.65	2	11.05	11.00	-1	1,611	-0.06%
2018/10/22	0	0.00	1	10.80	10.90	-1	1,535	-0.07%
2018/10/19	1	10.55	0	0.00	10.60	1	1,542	0.06%
2018/10/18	0	0.00	1	10.80	10.75	-1	1,541	-0.06%
2018/10/17	0.2	11.00	0	0.00	10.90	0.2	1,543	0.01%
2018/10/16	1	10.85	2	10.98	10.85	-1	1,554	-0.06%
2018/10/15	1	10.65	1	10.85	10.65	0	1,545	0.00%
2018/10/12	4.2	10.13	2	10.65	10.75	2.2	1,567	0.14%
2018/10/11	3	11.13	0	0.00	11.05	3	1,569	0.19%
2018/10/09	1	12.10	1	12.35	12.25	0	1,609	0.00%
2018/10/08	1	12.35	1	12.55	12.35	0	1,626	0.00%
2018/10/05	2	12.45	0	0.00	12.30	2	1,646	0.12%
2018/10/04	1	13.00	0	0.00	12.80	1	1,659	0.06%
2018/09/25	0	0.00	1	13.20	13.15	-1	1,848	-0.05%
2018/09/21	0	0.00	1	13.20	13.20	-1	1,863	-0.05%
2018/09/20	2	13.03	0	0.00	12.90	2	1,881	0.11%
2018/09/19	0	0.00	3	13.00	13.05	-3	1,929	-0.16%
2018/09/18	1	12.65	0	0.00	12.65	1	2,112	0.05%
2018/09/17	0	0.00	1	12.85	12.85	-1	2,167	-0.05%
2018/09/13	0	0.00	1	12.45	12.45	-1	2,416	-0.04%
2018/09/12	1	12.25	0	0.00	12.30	1	2,569	0.04%
2018/09/11	0	0.00	5	12.26	12.45	-5	2,653	-0.19%
2018/09/10	3	12.30	0	0.00	12.00	3	2,869	0.10%
2018/09/07	2	13.05	0	0.00	12.85	2	2,941	0.07%
2018/09/06	1	13.55	0	0.00	13.50	1	2,971	0.03%
2018/09/05	0	0.00	1	13.75	13.70	-1	3,023	-0.03%
2018/09/03	2	13.68	0	0.00	13.55	2	3,103	0.06%
2018/08/31	0	0.00	1	13.95	14.00	-1	3,128	-0.03%
2018/08/28	0	0.00	1	13.90	13.75	-1	3,540	-0.03%
2018/08/24	1	13.50	0	0.00	13.50	1	3,594	0.03%
2018/08/22	0	0.00	1	13.55	13.55	-1	3,857	-0.03%
2018/08/20	1	13.40	0	0.00	13.40	1	3,973	0.03%
2018/08/17	6	13.81	1	13.90	13.60	5	3,997	0.13%
2018/08/16	2	13.63	1	13.85	13.65	1	4,054	0.02%
2018/08/15	1	14.05	0	0.00	13.95	1	4,070	0.02%
2018/08/14	11.2	14.34	0	0.00	14.30	11.2	4,042	0.28%
2018/08/13	13	14.93	0	0.00	14.70	13	4,017	0.32%
2018/08/10	2	15.55	121	15.40	15.30	-119	3,988	-2.98%	大賣/鉅額交易
2018/08/09	33	15.91	163	16.04	15.75	-130	3,956	-3.29%	大賣/鉅額交易
2018/08/08	149	15.54	3	15.65	15.70	146	3,824	3.82%	大買/鉅額交易
2018/08/07	60	15.20	1	15.45	15.30	59	3,776	1.56%
2018/08/06	0	0.00	1	15.20	15.10	-1	3,711	-0.03%
2018/08/03	30	14.90	0	0.00	15.00	30	3,726	0.80%
2018/08/02	6	15.03	1	15.15	14.90	5	3,769	0.13%
2018/08/01	4	14.95	1	14.95	15.00	3	3,772	0.08%
2018/07/30	1	14.75	0	0.00	14.85	1	3,839	0.03%
2018/07/24	0	0.00	1	14.90	14.90	-1	3,851	-0.03%
2018/07/23	1.2	14.74	0	0.00	14.70	1.2	3,865	0.03%
2018/07/20	1	14.95	1	15.15	14.95	0	3,877	0.00%
2018/07/19	2	15.05	1	15.35	14.95	1	3,880	0.03%
2018/07/17	252	15.21	252	15.20	15.20	0	3,862	0.00%	大買/大賣/
2018/07/16	0	0.00	1	15.00	15.00	-1	3,782	-0.03%
2018/07/13	1	14.90	2	14.88	14.85	-1	3,837	-0.03%
2018/07/12	0	0.00	1	14.70	14.65	-1	3,820	-0.03%
2018/07/10	1	15.00	0	0.00	15.00	1	3,780	0.03%
2018/07/09	4	15.25	0	0.00	15.15	4	3,776	0.11%
2018/07/06	3.2	14.90	2	15.13	15.10	1.2	3,775	0.03%
2018/07/05	4	15.28	3	15.35	15.10	1	3,732	0.03%
2018/07/04	1	15.20	1	15.40	15.45	0	3,736	0.00%
2018/07/03	2	15.53	1	15.95	15.35	1	3,736	0.03%
2018/07/02	1	15.75	0	0.00	15.60	1	3,735	0.03%
2018/06/29	0	0.00	1	15.90	15.85	-1	3,739	-0.03%
2018/06/28	3	15.90	20	16.00	15.75	-17	3,750	-0.45%
2018/06/27	925	16.47	905	16.51	16.20	20	3,731	0.54%	大買/大賣/
2018/06/26	2	15.98	2	16.25	16.35	0	3,543	0.00%
2018/06/25	2	16.38	0	0.00	16.25	2	3,501	0.06%
2018/06/22	5	16.67	5	16.75	16.50	0	3,494	0.00%
2018/06/21	1	16.85	3	16.67	16.70	-2	3,302	-0.06%
2018/06/20	3	16.05	2	16.28	16.25	1	3,196	0.03%
2018/06/19	2	16.45	1	16.95	16.20	1	3,176	0.03%
2018/06/15	1,529	16.42	1,530	16.57	16.65	-1	3,056	-0.03%	大買/大賣/
2018/06/14	1	16.40	1	16.60	16.25	0	2,999	0.00%
2018/06/13	405	16.23	405	16.39	16.30	0	3,055	0.00%	大買/大賣/
2018/06/12	1	16.35	1	16.50	16.35	0	3,137	0.00%
2018/06/08	1	16.15	10	16.10	16.10	-9	3,167	-0.28%
2018/06/07	14	16.50	14	16.52	16.40	0	3,226	0.00%
2018/06/06	0	0.00	6	16.18	16.35	-6	2,979	-0.20%
2018/06/05	1	15.60	1	15.75	15.55	0	2,900	0.00%
2018/06/01	2	15.43	4	15.55	15.45	-2	3,066	-0.07%
2018/05/30	2	15.30	4	15.63	15.65	-2	3,123	-0.06%
2018/05/29	1	15.30	0	0.00	15.35	1	2,903	0.03%
2018/05/28	5	15.58	3	15.57	15.50	2	2,909	0.07%
2018/05/25	0	0.00	1	15.25	15.20	-1	2,832	-0.04%
2018/05/24	0	0.00	2	15.00	15.10	-2	2,850	-0.07%
2018/05/23	0	0.00	1	14.80	14.80	-1	2,903	-0.03%
2018/05/21	0	0.00	1	14.55	14.65	-1	2,912	-0.03%
2018/05/18	1	14.30	0	0.00	14.25	1	2,938	0.03%
2018/05/17	0	0.00	1	14.45	14.40	-1	3,014	-0.03%
2018/05/11	1	14.55	0	0.00	14.45	1	3,386	0.03%
2018/05/10	5	14.65	1	14.70	14.65	4	3,504	0.11%
2018/05/08	0	0.00	1	14.50	14.40	-1	3,707	-0.03%
2018/05/07	0	0.00	1	14.35	14.40	-1	4,162	-0.02%
2018/05/04	0	0.00	1	14.15	14.15	-1	4,296	-0.02%
2018/05/03	2	14.20	0	0.00	14.15	2	4,969	0.04%
2018/04/30	0	0.00	2	14.43	14.50	-2	5,666	-0.04%
2018/04/27	1	14.15	1	14.30	14.15	0	5,698	0.00%
2018/04/26	2	14.20	0	0.00	14.05	2	5,839	0.03%
2018/04/25	3	14.52	0	0.00	14.50	3	5,945	0.05%
2018/04/24	2	14.88	0	0.00	14.70	2	5,961	0.03%
2018/04/23	1	15.15	0	0.00	15.05	1	5,961	0.02%
2018/04/20	1	15.30	0	0.00	15.35	1	6,038	0.02%
2018/04/19	0	0.00	2	15.50	15.60	-2	6,070	-0.03%
2018/04/17	2	15.23	0	0.00	15.10	2	6,039	0.03%
2018/04/13	2	15.55	0	0.00	15.55	2	6,067	0.03%
2018/04/11	1	15.55	0	0.00	15.50	1	6,128	0.02%
2018/04/10	1	15.55	0	0.00	15.45	1	6,174	0.02%
2018/04/09	0	15.55	0	0.00	15.55	0	6,261	0.00%
2018/04/03	1	15.75	0	0.00	15.70	1	6,353	0.02%
2018/03/27	0	0.00	1	16.10	16.05	-1	6,474	-0.02%
2018/03/23	3	15.67	1	15.70	15.65	2	6,531	0.03%
2018/03/22	2	16.20	5	16.05	16.05	-3	6,553	-0.05%
2018/03/21	0	0.00	1	16.55	16.45	-1	6,503	-0.02%
2018/03/20	1	16.30	0	0.00	16.25	1	6,466	0.02%
2018/03/19	3	16.43	2	16.60	16.45	1	6,457	0.02%
2018/03/16	1	16.65	4	16.69	16.70	-3	6,358	-0.05%
2018/03/15	6	16.58	2	16.55	16.45	4	6,261	0.06%
2018/03/13	2	16.20	1	16.60	16.30	1	6,256	0.02%
2018/03/09	1	16.25	0	0.00	16.30	1	6,248	0.02%
2018/03/08	2	16.58	4	16.64	16.55	-2	6,314	-0.03%
2018/03/07	2	16.08	1	16.25	16.30	1	6,219	0.02%
2018/03/05	1	16.05	0	0.00	15.90	1	6,277	0.02%
2018/03/02	1	15.75	1	15.95	16.05	0	6,227	0.00%
2018/02/27	1	16.20	1	16.35	16.05	0	6,356	0.00%
2018/02/26	1	16.15	0	0.00	16.10	1	6,485	0.02%
2018/02/23	1	16.45	5	16.43	16.40	-4	6,473	-0.06%
2018/02/21	0	0.00	2	15.63	15.75	-2	6,423	-0.03%
2018/02/12	1	15.15	1	15.35	15.20	0	6,439	0.00%
2018/02/09	4	14.53	2	14.95	15.20	2	6,477	0.03%
2018/02/08	1	15.65	0	0.00	15.75	1	6,456	0.02%
2018/02/07	2	16.13	2	16.40	16.05	0	6,435	0.00%
2018/02/06	8	16.20	4	16.53	15.70	4	6,511	0.06%
2018/02/05	4	17.05	2	17.10	17.30	2	6,477	0.03%
2018/02/01	0	0.00	11	17.87	17.85	-11	7,139	-0.15%
2018/01/31	86	18.28	88	18.38	18.25	-2	7,161	-0.03%
2018/01/30	14	18.65	5	18.67	18.45	9	7,301	0.12%
2018/01/29	66	18.30	97	18.32	18.10	-31	6,903	-0.45%
2018/01/26	241	18.51	501	18.43	18.40	-260	6,818	-3.81%	大買/大賣/鉅額交易
2018/01/25	609	17.78	333	17.58	18.00	276	6,221	4.44%	大買/大賣/鉅額交易
2018/01/24	10	17.10	13	17.17	17.30	-3	5,782	-0.05%
2018/01/23	2	16.75	0	0.00	16.65	2	5,698	0.04%
2018/01/22	1	16.95	2	17.23	16.90	-1	5,859	-0.02%
2018/01/19	1	16.60	1	16.90	16.95	0	6,149	0.00%
2018/01/16	345	16.50	346	16.73	16.85	-1	6,922	-0.01%	大買/大賣/
2018/01/15	1	16.30	2	16.50	16.45	-1	7,526	-0.01%
2018/01/11	1	16.15	5.2	16.15	16.15	-4.2	7,633	-0.06%
2018/01/10	1	16.55	0	0.00	16.30	1	7,688	0.01%
2018/01/05	0	0.00	5	17.05	16.95	-5	8,262	-0.06%
2018/01/03	1	17.05	6	16.96	16.85	-5	8,432	-0.06%
2018/01/02	5	16.85	2	16.80	17.00	3	8,363	0.04%