聯合再生 (3576)-兆豐-桃園券商分點個股進出

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
12.00
漲跌
▼0.25
漲幅
-2.04%
成交量
46,449張
產業
上市光電類股
943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－兆豐-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃園券商分點個股進出
兆豐-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	101	12.45	100	12.53	12.00	1	7,542	0.01%	大買/
2024/04/18	0	0.00	1	12.30	12.25	-1	6,833	-0.01%
2024/04/15	1	11.95	0	0.00	11.90	1	6,527	0.02%
2024/04/12	4.2	11.99	0	0.00	11.85	4.2	6,419	0.07%
2024/04/11	2.4	12.17	11	12.26	12.15	-8.6	6,314	-0.14%
2024/04/10	32	12.10	41	12.11	12.50	-9	5,971	-0.15%
2024/04/08	1	11.20	0	0.00	11.40	1	5,524	0.02%
2024/03/29	0	0.00	12	11.76	11.55	-12	5,513	-0.22%
2024/03/25	0	0.00	1	11.65	11.55	-1	5,276	-0.02%
2024/03/21	23	11.50	17	11.15	11.45	6	5,203	0.12%
2024/03/20	0	0.00	25	11.18	10.95	-25	5,035	-0.50%
2024/03/19	0	0.00	20	11.33	11.25	-20	4,959	-0.40%
2024/03/18	0.3	11.45	0	0.00	11.50	0.3	4,899	0.01%
2024/03/14	9	11.75	0	0.00	11.80	9	4,672	0.19%
2024/03/11	0	0.00	1	12.35	12.30	-1	4,592	-0.02%
2024/03/08	3.1	11.65	13	11.84	11.90	-9.9	4,587	-0.22%
2024/03/07	28	11.98	32	12.05	11.80	-4	4,495	-0.09%
2024/03/06	0	0.00	9	12.10	12.10	-9	4,423	-0.20%
2024/02/27	5	12.10	1	12.10	12.05	4	4,267	0.09%
2024/02/26	0	0.00	0.6	12.50	12.35	-0.6	4,208	-0.01%
2024/02/23	1.2	12.44	0	0.00	12.25	1.2	4,164	0.03%
2024/02/22	0	0.00	10	12.60	12.50	-10	4,123	-0.24%
2024/02/21	1	12.80	0	0.00	12.80	1	4,167	0.02%
2024/02/19	0	0.00	0	13.10	12.95	0	4,117	0.00%
2024/02/05	0.2	13.00	0	0.00	12.85	0.2	4,082	0.00%
2024/01/31	0.1	13.05	0	0.00	12.95	0.1	4,117	0.00%
2024/01/30	0.1	13.10	0	0.00	12.95	0.1	4,121	0.00%
2024/01/29	0.2	13.15	0	0.00	13.10	0.2	4,164	0.00%
2024/01/24	0.4	13.50	0	0.00	13.40	0.4	4,297	0.01%
2024/01/22	26	13.05	0	0.00	13.20	26	5,090	0.51%
2024/01/19	2	13.25	0	0.00	13.00	2	5,035	0.04%
2024/01/17	2	13.55	0	0.00	13.45	2	4,660	0.04%
2024/01/15	2	14.23	6	14.22	14.40	-4	4,520	-0.09%
2024/01/12	10.2	13.64	0	0.00	13.60	10.2	4,397	0.23%
2024/01/09	18	13.85	0	0.00	13.85	18	4,479	0.40%
2024/01/08	0	0.00	4	14.20	14.10	-4	4,527	-0.09%
2024/01/04	4	14.30	0	0.00	14.25	4	4,527	0.09%
2023/12/28	0	0.00	2	14.60	14.75	-2	4,615	-0.04%
2023/12/27	2	14.45	0	0.00	14.65	2	4,592	0.04%
2023/12/22	10	14.34	3	14.33	14.30	7	4,545	0.15%
2023/12/21	1	14.50	0	0.00	14.50	1	4,537	0.02%
2023/12/20	1	14.70	20	14.75	14.60	-19	4,546	-0.42%
2023/12/19	30	14.38	0	0.00	14.30	30	4,499	0.67%
2023/12/15	0	0.00	8	14.78	14.70	-8	4,513	-0.18%
2023/12/14	10	14.68	2.4	14.94	14.65	7.6	4,431	0.17%
2023/12/12	3	14.45	0	0.00	14.45	3	4,348	0.07%
2023/12/04	0	0.00	2	14.75	14.75	-2	4,242	-0.05%
2023/11/24	0	0.00	20	14.95	15.05	-20	4,219	-0.47%
2023/11/21	0	0.00	0.4	14.65	14.80	-0.4	4,215	-0.01%
2023/11/20	0	0.00	5	15.00	14.70	-5	4,182	-0.12%
2023/11/15	20	13.90	0	0.00	14.30	20	4,113	0.49%
2023/11/14	3	13.75	0	0.00	13.80	3	4,048	0.07%
2023/11/13	3	13.75	0	0.00	13.80	3	4,063	0.07%
2023/11/10	0	0.00	33	14.18	14.10	-33	4,086	-0.81%
2023/11/07	30	14.90	30	14.80	14.65	0	4,120	0.00%
2023/11/06	33	14.95	1	14.90	14.90	32	4,187	0.76%
2023/11/02	1.1	14.60	0	0.00	14.65	1.1	4,191	0.03%
2023/10/31	9	15.39	12	15.73	14.90	-3	4,304	-0.07%
2023/10/30	10	15.35	6.8	15.40	15.40	3.2	3,904	0.08%
2023/10/23	0.6	14.05	0	0.00	13.85	0.6	3,726	0.01%
2023/10/20	1	13.80	0	0.00	13.80	1	3,726	0.03%
2023/10/18	1	13.80	0	0.00	14.10	1	3,926	0.03%
2023/10/05	5	14.55	0	0.00	14.65	5	4,189	0.12%
2023/10/02	2	14.90	0	0.00	14.85	2	4,401	0.05%
2023/09/20	0.1	15.10	0	0.00	14.80	0.1	4,742	0.00%
2023/09/18	0	0.00	8	15.31	15.30	-8	4,790	-0.17%
2023/09/15	0.1	15.50	0	0.00	15.30	0.1	4,822	0.00%
2023/09/12	6	15.22	0	0.00	15.20	6	5,225	0.11%
2023/09/08	0.3	15.80	0	0.00	15.70	0.3	5,451	0.01%
2023/09/05	1	16.30	0	0.00	16.15	1	6,021	0.02%
2023/09/04	0.2	16.10	0	0.00	16.15	0.2	6,062	0.00%
2023/08/29	1.5	15.95	51.2	16.04	16.05	-49.7	6,195	-0.80%
2023/08/21	0	16.35	0	0.00	16.30	0	6,385	0.00%
2023/08/18	0	0.00	1	16.30	16.20	-1	6,415	-0.02%
2023/08/11	1	16.70	7	16.65	16.60	-6	6,549	-0.09%
2023/08/10	2	16.65	1	16.65	16.55	1	6,538	0.02%
2023/08/09	1	16.85	0	0.00	17.00	1	6,558	0.02%
2023/08/07	12	16.95	0	0.00	17.20	12	6,687	0.18%
2023/08/04	40	17.35	0	0.00	17.30	40	6,604	0.61%
2023/08/02	7	17.64	0	0.00	17.60	7	6,725	0.10%
2023/07/27	0	0.00	4	18.00	18.00	-4	6,788	-0.06%
2023/07/26	2	17.90	0	0.00	17.95	2	6,820	0.03%
2023/07/24	0.2	18.25	10	18.10	18.10	-9.8	6,828	-0.14%
2023/07/21	5	18.12	0	0.00	18.60	5	6,811	0.07%
2023/07/19	0	18.55	5.7	18.19	18.05	-5.7	6,766	-0.08%
2023/07/18	39	18.68	43	18.56	18.55	-4	7,129	-0.06%
2023/07/17	6	18.42	2	18.40	18.55	4	7,515	0.05%
2023/07/14	1	17.95	0	0.00	17.95	1	8,323	0.01%
2023/07/13	101	18.20	224	18.16	18.00	-123	8,462	-1.45%	大買/大賣/鉅額交易
2023/07/12	0	18.35	0	0.00	18.25	0	8,462	0.00%
2023/07/11	2	18.30	0	0.00	18.25	2	8,552	0.02%
2023/07/10	11	18.53	8	18.30	18.25	3	9,092	0.03%
2023/07/07	3	18.85	0	0.00	18.90	3	9,047	0.03%
2023/07/06	11	19.00	0	0.00	19.00	11	9,020	0.12%
2023/07/05	10	19.35	1	19.45	19.15	9	8,991	0.10%
2023/07/04	3	19.38	3	19.40	19.25	0	8,977	0.00%
2023/07/03	1	19.50	0	0.00	19.45	1	8,963	0.01%
2023/06/28	2.3	19.33	1	19.50	19.25	1.3	8,986	0.01%
2023/06/26	2	19.20	1	19.20	19.20	1	9,037	0.01%
2023/06/20	3	19.38	0	0.00	19.30	3	9,105	0.03%
2023/06/19	0	19.35	0	0.00	19.15	0	9,048	0.00%
2023/06/16	8.8	19.34	1	18.90	19.55	7.8	9,125	0.09%
2023/06/15	7	18.85	0	0.00	18.80	7	9,265	0.08%
2023/06/14	2	19.08	2	19.05	19.05	0	9,371	0.00%
2023/06/13	2	19.10	0	0.00	19.10	2	9,407	0.02%
2023/06/12	8	19.46	0	0.00	19.40	8	9,322	0.09%
2023/06/09	0	0.00	50	20.20	20.25	-50	9,136	-0.55%
2023/06/08	2	20.15	19	20.20	20.15	-17	9,162	-0.19%
2023/06/07	0	0.00	12	20.22	20.25	-12	9,243	-0.13%
2023/06/05	0	20.25	23	20.20	20.20	-23	9,322	-0.25%
2023/06/02	1.3	20.11	0	0.00	20.10	1.3	9,353	0.01%
2023/06/01	1	20.10	0	0.00	20.05	1	9,371	0.01%
2023/05/30	1	20.10	0	0.00	20.05	1	9,329	0.01%
2023/05/29	0	0.00	2	20.60	20.30	-2	9,288	-0.02%
2023/05/26	1	20.05	1	20.00	20.00	0	9,235	0.00%
2023/05/25	0	0.00	2	20.20	20.10	-2	9,229	-0.02%
2023/05/24	1	20.20	0	0.00	20.40	1	9,229	0.01%
2023/05/23	4	20.00	0.3	20.35	20.30	3.7	9,225	0.04%
2023/05/22	20	20.03	0	0.00	20.00	20	9,203	0.22%
2023/05/19	0.2	20.09	5	20.05	20.00	-4.8	9,195	-0.05%
2023/05/18	1	20.05	1	20.05	20.05	0	9,159	0.00%
2023/05/16	1	20.25	0	0.00	20.30	1	9,031	0.01%
2023/05/12	3	19.90	2	19.95	20.00	1	8,930	0.01%
2023/05/11	4	20.18	0	0.00	20.15	4	8,805	0.05%
2023/05/10	50	20.30	2	20.25	20.35	48	8,752	0.55%
2023/05/09	15	20.29	4	20.30	20.35	11	8,722	0.13%
2023/05/08	0	0.00	2	20.60	20.60	-2	8,575	-0.02%
2023/05/05	1	20.86	8	21.25	20.75	-7	8,627	-0.08%
2023/05/03	0.1	20.90	0	0.00	20.75	0.1	8,616	0.00%
2023/04/27	3	20.57	0	0.00	20.50	3	8,757	0.03%
2023/04/25	9	20.78	0	0.00	20.55	9	8,729	0.10%
2023/04/24	52	20.85	0	0.00	20.85	52	8,652	0.60%
2023/04/21	5	21.02	0	0.00	20.90	5	8,590	0.06%
2023/04/20	27	21.74	7	22.28	21.45	20	8,196	0.24%
2023/04/19	61	22.44	144.5	22.29	22.35	-83.5	7,784	-1.07%	大賣/
2023/04/18	17	21.55	22	21.38	21.35	-5	6,902	-0.07%
2023/04/17	0	21.25	20.1	21.20	21.15	-20.1	6,677	-0.30%
2023/04/14	8	21.33	0	0.00	21.25	8	6,681	0.12%
2023/04/13	83	21.73	23	21.74	21.55	60	6,602	0.91%
2023/04/12	0	0.00	5	20.95	21.15	-5	6,043	-0.08%
2023/04/10	0	21.05	5	20.95	20.90	-5	6,042	-0.08%
2023/04/07	1	21.05	153	21.09	21.05	-152	6,071	-2.50%	大賣/鉅額交易
2023/03/31	4	21.00	0	0.00	20.95	4	6,075	0.07%
2023/03/30	8	21.10	12.2	21.10	21.05	-4.2	6,096	-0.07%
2023/03/29	19	20.85	15	20.90	20.85	4	6,035	0.07%
2023/03/28	20	20.85	0	0.00	20.90	20	6,130	0.33%
2023/03/27	77	21.32	15	21.20	21.10	62	6,130	1.01%
2023/03/24	10	21.00	0.6	20.85	20.90	9.4	6,188	0.15%
2023/03/23	5	20.96	0	0.00	20.90	5	6,171	0.08%
2023/03/22	41	21.09	0	0.00	21.05	41	6,162	0.67%
2023/03/21	83	21.29	3	21.27	21.25	80	6,225	1.28%
2023/03/20	40	21.44	5	21.54	21.35	35	6,484	0.54%
2023/03/17	1	20.99	0	0.00	21.10	1	7,125	0.01%
2023/03/13	0	0.00	2	20.50	20.65	-2	6,818	-0.03%
2023/03/10	7	20.52	0	0.00	20.40	7	6,876	0.10%
2023/03/09	0	0.00	1	21.15	20.80	-1	6,817	-0.01%
2023/03/08	0.2	21.10	11	21.15	21.20	-10.8	6,806	-0.16%
2023/03/06	71	21.05	0	0.00	21.05	71	6,765	1.05%
2023/03/03	0	0.00	0.6	20.80	20.70	-0.6	6,739	-0.01%
2023/03/02	0	0.00	1	20.75	20.80	-1	6,747	-0.01%
2023/03/01	1	20.70	2	20.65	20.60	-1	6,762	-0.01%
2023/02/24	2	20.80	0	0.00	20.75	2	6,775	0.03%
2023/02/23	3	20.92	0	0.00	20.85	3	6,752	0.04%
2023/02/22	2	20.95	1	20.95	20.95	1	6,783	0.01%
2023/02/21	2	21.10	0	0.00	21.10	2	6,789	0.03%
2023/02/20	2.1	21.10	0	0.00	21.10	2.1	6,929	0.03%
2023/02/17	0.3	21.00	0	0.00	21.00	0.3	7,000	0.00%
2023/02/15	0	20.95	0	0.00	20.80	0	7,056	0.00%
2023/02/14	0.1	21.00	0	0.00	20.85	0.1	7,045	0.00%
2023/02/13	1.1	20.70	10	20.80	20.90	-9	7,067	-0.13%
2023/02/10	1	20.95	0	0.00	20.70	1	7,088	0.01%
2023/02/06	30.1	21.10	0	0.00	21.10	30.1	7,125	0.42%
2023/02/03	0	0.00	1	21.30	21.30	-1	7,094	-0.01%
2023/02/02	0	0.00	1	21.20	21.15	-1	7,003	-0.01%
2023/02/01	2.1	21.05	11	21.28	21.05	-8.9	6,969	-0.13%
2023/01/30	21	20.80	0	0.00	20.80	21	6,790	0.31%
2023/01/16	10	20.25	3	20.30	20.25	7	6,882	0.10%
2023/01/13	0	0.00	2	20.30	20.25	-2	7,182	-0.03%
2023/01/12	0.1	20.55	0	0.00	20.40	0.1	7,349	0.00%
2023/01/10	0.5	20.60	0	0.00	20.55	0.5	7,547	0.01%
2023/01/06	0	0.00	3	20.45	20.45	-3	7,585	-0.04%
2023/01/05	1.1	20.56	0	0.00	20.50	1.1	7,693	0.01%
2023/01/03	3	20.70	0	0.00	20.60	3	7,688	0.04%
2022/12/29	1	20.75	1	20.60	20.40	0	7,669	0.00%
2022/12/28	1	20.50	0	0.00	20.55	1	7,602	0.01%
2022/12/21	0.5	20.50	0	0.00	20.30	0.5	7,578	0.01%
2022/12/20	18	20.52	25	20.47	20.30	-7	7,580	-0.09%
2022/12/19	1.2	20.82	0.6	20.80	20.65	0.6	7,547	0.01%
2022/12/16	4	20.85	0	0.00	20.75	4	7,550	0.05%
2022/12/15	0	0.00	1.1	21.06	21.10	-1.1	7,388	-0.02%
2022/12/14	1	21.25	1	21.10	21.10	0	7,424	0.00%
2022/12/13	5	21.05	0	0.00	21.00	5	7,418	0.07%
2022/12/12	22	21.75	2	22.10	21.40	20	7,373	0.27%
2022/12/09	44	22.53	21	22.31	22.10	23	7,161	0.32%
2022/12/08	5	21.03	36	21.02	21.00	-31	6,265	-0.49%
2022/12/07	1	20.85	3	20.60	20.60	-2	6,208	-0.03%
2022/12/06	3	21.10	0	0.00	20.85	3	6,176	0.05%
2022/12/05	30	21.73	5	21.70	21.35	25	6,212	0.40%
2022/12/02	0	0.00	23	21.60	21.50	-23	6,210	-0.37%
2022/12/01	2	21.60	1	21.40	21.40	1	6,124	0.02%
2022/11/30	3	21.17	2	21.28	21.30	1	6,189	0.02%
2022/11/29	2	20.60	7.8	20.91	21.10	-5.8	6,231	-0.09%
2022/11/28	15	20.68	0	0.00	20.75	15	6,348	0.24%
2022/11/25	0	0.00	20	20.95	20.90	-20	6,501	-0.31%
2022/11/24	1	21.00	0	0.00	21.00	1	6,642	0.02%
2022/11/23	0.1	21.15	9	21.10	21.05	-8.9	7,527	-0.12%
2022/11/22	18	21.49	0	0.00	21.10	18	7,803	0.23%
2022/11/21	5	21.45	26	21.45	21.45	-21	7,891	-0.27%
2022/11/18	0	0.00	87	21.57	21.45	-87	7,974	-1.09%
2022/11/17	11	21.87	1	21.80	21.80	10	7,940	0.13%
2022/11/16	131	22.21	17	22.34	21.75	114	7,940	1.44%	大買/鉅額交易
2022/11/15	15	21.70	1	21.90	21.95	14	7,967	0.18%
2022/11/14	31	21.50	0	0.00	21.50	31	7,942	0.39%
2022/11/11	0.6	21.30	0	0.00	21.35	0.6	7,985	0.01%
2022/11/10	0	0.00	25	21.00	20.95	-25	7,968	-0.31%
2022/11/09	1.2	21.16	41	21.22	21.10	-39.8	8,239	-0.48%
2022/11/08	0	0.00	91	21.35	21.15	-91	8,384	-1.09%
2022/11/04	4	21.50	1	21.25	21.25	3	8,553	0.04%
2022/10/26	11	21.45	0	0.00	21.30	11	9,125	0.12%
2022/10/24	29	22.22	20	22.10	21.95	9	9,308	0.10%
2022/10/21	1	21.40	0	0.00	22.15	1	9,173	0.01%
2022/10/20	11	21.81	2	21.45	21.25	9	8,860	0.10%
2022/10/19	14	21.73	0	0.00	21.55	14	8,679	0.16%
2022/10/13	3	21.30	8	21.06	20.25	-5	8,557	-0.06%
2022/10/12	4	21.45	4	21.45	21.25	0	8,519	0.00%
2022/10/11	4	21.35	3	21.00	20.90	1	8,518	0.01%
2022/10/05	1	21.65	1	21.85	21.60	0	8,641	0.00%
2022/10/04	5	21.60	0	0.00	21.45	5	8,716	0.06%
2022/09/30	5	21.10	0	0.00	21.55	5	9,061	0.06%
2022/09/28	0	0.00	40	20.92	20.95	-40	9,233	-0.43%
2022/09/26	1	21.75	0	0.00	21.35	1	9,556	0.01%
2022/09/22	8	22.49	6	22.64	22.65	2	9,675	0.02%
2022/09/21	1	22.45	0	0.00	22.20	1	9,687	0.01%
2022/09/20	1	22.85	0	0.00	22.75	1	9,734	0.01%
2022/09/19	1	23.00	0	0.00	22.65	1	9,927	0.01%
2022/09/16	2	22.75	6	22.75	23.50	-4	10,095	-0.04%
2022/09/15	0	0.00	10	22.88	22.95	-10	10,004	-0.10%
2022/09/13	30	22.75	0.3	22.70	22.75	29.7	10,032	0.30%
2022/09/12	50.1	22.90	4	22.85	22.85	46.1	10,040	0.46%
2022/09/08	6	22.33	8	22.34	22.35	-2	9,987	-0.02%
2022/09/07	15	21.72	0	0.00	21.65	15	9,936	0.15%
2022/09/06	32	21.95	6	21.90	21.80	26	9,929	0.26%
2022/09/05	90	22.80	25	22.73	22.55	65	9,851	0.66%
2022/09/02	20	23.21	20	23.23	23.00	0	9,766	0.00%
2022/09/01	14	23.14	6	23.10	23.10	8	9,602	0.08%
2022/08/31	10	23.18	17	23.24	23.05	-7	9,400	-0.07%
2022/08/30	21	23.42	1	23.60	23.20	20	9,233	0.22%
2022/08/29	2	23.10	3	22.77	22.80	-1	8,396	-0.01%
2022/08/26	5	22.65	7	22.61	22.90	-2	8,144	-0.02%
2022/08/25	5	22.25	7	22.53	22.60	-2	8,004	-0.02%
2022/08/24	8	22.24	41	22.11	22.10	-33	7,927	-0.42%
2022/08/23	10	22.35	6.2	22.36	22.35	3.8	7,909	0.05%
2022/08/22	12	22.49	1	22.95	22.25	11	7,874	0.14%
2022/08/19	0	0.00	5	22.65	22.50	-5	7,674	-0.07%
2022/08/18	14	22.43	10	22.53	22.50	4	7,580	0.05%
2022/08/17	5	22.30	5	22.40	22.30	0	7,484	0.00%
2022/08/16	25.2	22.96	5	22.45	22.25	20.2	7,429	0.27%
2022/08/15	0.2	22.50	5	22.44	22.60	-4.8	7,156	-0.07%
2022/08/12	0	0.00	0	22.05	22.15	0	7,003	0.00%
2022/08/11	6	22.12	6	22.02	22.00	0	6,928	0.00%
2022/08/10	0	0.00	4	22.20	21.80	-4	6,882	-0.06%
2022/08/08	3	21.37	5	21.79	21.85	-2	6,599	-0.03%
2022/08/05	2	21.18	0.6	21.00	21.20	1.4	6,483	0.02%
2022/08/04	0	0.00	4	20.80	20.95	-4	6,526	-0.06%
2022/08/02	0	0.00	8	20.95	20.80	-8	6,620	-0.12%
2022/08/01	3	21.73	0	22.00	21.65	3	6,688	0.04%
2022/07/29	3	21.30	1	21.30	22.00	2	6,639	0.03%
2022/07/27	0	0.00	4	20.65	20.70	-4	6,492	-0.06%
2022/07/26	0	0.00	1.8	20.88	20.65	-1.8	6,518	-0.03%
2022/07/25	1	20.90	2	20.85	20.85	-1	6,520	-0.02%
2022/07/22	1	20.75	0	0.00	20.70	1	6,528	0.02%
2022/07/20	5	21.05	6	20.91	20.80	-1	6,688	-0.01%
2022/07/19	1	20.70	0	0.00	20.55	1	6,781	0.01%
2022/07/15	4	20.38	0	0.00	20.40	4	7,732	0.05%
2022/07/14	0	0.00	50	20.31	20.45	-50	7,798	-0.64%
2022/07/13	1	20.80	30	20.80	20.50	-29	7,989	-0.36%
2022/07/12	8	21.01	0	0.00	20.45	8	8,358	0.10%
2022/07/11	23	21.81	0	0.00	21.80	23	8,455	0.27%
2022/07/07	2	22.08	1	22.50	22.50	1	8,401	0.01%
2022/07/06	6	22.49	11	22.44	22.10	-5	8,572	-0.06%
2022/07/05	27	22.83	3	23.07	23.00	24	8,882	0.27%
2022/07/04	0	0.00	12	22.12	22.10	-12	8,797	-0.14%
2022/07/01	34	22.70	25	22.08	21.70	9	8,866	0.10%
2022/06/30	0	0.00	2	22.50	22.60	-2	9,036	-0.02%
2022/06/29	20.1	22.95	0	0.00	22.75	20.1	8,969	0.22%
2022/06/28	0	0.00	28	22.76	22.75	-28	9,073	-0.31%
2022/06/27	14	22.90	3.7	22.94	22.95	10.3	9,092	0.11%
2022/06/24	41	22.14	4.5	22.68	23.00	36.5	8,849	0.41%
2022/06/23	6	21.90	0.6	21.82	21.90	5.4	8,608	0.06%
2022/06/22	1.1	22.17	2	22.03	21.50	-0.9	8,572	-0.01%
2022/06/20	1	20.95	24	21.05	20.70	-23	8,566	-0.27%
2022/06/17	3	20.05	33	20.88	20.95	-30	8,638	-0.35%
2022/06/16	0	20.70	0.6	20.80	20.15	-0.5	8,780	-0.01%
2022/06/15	0	0.00	8	20.46	20.70	-8	8,849	-0.09%
2022/06/14	6	20.20	0	0.00	20.25	6	8,979	0.07%
2022/06/13	2.8	20.63	0	0.00	20.55	2.8	9,215	0.03%
2022/06/10	10	21.23	0	0.00	21.20	10	9,392	0.11%
2022/06/09	10	21.40	0	0.00	21.45	10	9,532	0.10%
2022/06/08	0	0.00	10	21.30	21.40	-10	9,699	-0.10%
2022/06/07	9.2	21.50	0	0.00	21.55	9.2	10,065	0.09%
2022/06/01	0	0.00	9	21.45	21.40	-9	10,876	-0.08%
2022/05/31	0	0.00	5	21.28	21.30	-5	10,960	-0.05%
2022/05/30	0	0.00	2	21.18	21.20	-2	11,135	-0.02%
2022/05/27	0	0.00	1	21.05	20.95	-1	11,273	-0.01%
2022/05/26	2.5	20.84	4	20.95	20.95	-1.5	11,356	-0.01%
2022/05/25	2.2	20.82	0	0.00	20.85	2.2	11,414	0.02%
2022/05/24	1.9	20.88	1	21.30	20.75	0.9	11,477	0.01%
2022/05/23	5	21.15	0	0.00	21.30	5	11,475	0.04%
2022/05/20	1	21.10	1	21.30	21.05	0	11,481	0.00%
2022/05/19	3	20.87	0.1	21.20	21.20	2.9	11,471	0.03%
2022/05/18	3	21.30	2	21.25	21.20	1	11,432	0.01%
2022/05/17	11	21.41	11	21.16	21.20	0	11,390	0.00%
2022/05/16	5	20.39	6	20.76	20.30	-1	11,259	-0.01%
2022/05/13	3	20.23	4	20.55	20.50	-1	11,246	-0.01%
2022/05/12	7	20.34	2	20.30	19.85	5	11,241	0.04%
2022/05/11	7	20.77	0	0.00	20.60	7	11,184	0.06%
2022/05/10	1	19.20	0	0.00	19.70	1	11,069	0.01%
2022/05/09	0	0.00	1	20.25	19.80	-1	11,017	-0.01%
2022/05/06	0	0.00	1	20.80	20.80	-1	10,871	-0.01%
2022/05/05	4	21.26	2	21.43	21.25	2	10,853	0.02%
2022/05/04	2	21.10	0	0.00	21.10	2	10,844	0.02%
2022/05/03	1	21.20	4	21.29	21.15	-3	10,851	-0.03%
2022/04/29	5	21.72	0	0.00	21.50	5	10,857	0.05%
2022/04/28	2	21.45	6	21.53	21.50	-4	10,878	-0.04%
2022/04/27	3	22.12	0	0.00	21.60	3	10,817	0.03%
2022/04/26	6.8	22.84	0	0.00	22.60	6.8	10,688	0.06%
2022/04/25	2	22.63	1	22.65	22.50	1	10,615	0.01%
2022/04/22	7	22.66	5	22.68	23.25	2	10,400	0.02%
2022/04/21	5	23.29	2	23.43	23.25	3	9,605	0.03%
2022/04/20	5	23.98	1	24.10	23.80	4	9,366	0.04%
2022/04/19	3	24.17	0	0.00	23.95	3	9,296	0.03%
2022/04/18	26	24.01	17.6	24.26	24.35	8.4	9,271	0.09%
2022/04/15	1	23.50	2	23.55	23.70	-1	8,894	-0.01%
2022/04/14	7	23.56	1	23.60	23.65	6	8,773	0.07%
2022/04/12	6	23.46	6	23.65	23.40	0	8,609	0.00%
2022/04/11	9	23.92	2	23.40	23.90	7	8,374	0.08%
2022/04/08	0	0.00	15.6	23.43	23.60	-15.6	7,929	-0.20%
2022/04/07	3	23.10	2	22.85	22.70	1	7,743	0.01%
2022/04/06	5	23.55	10.7	23.24	23.70	-5.7	7,665	-0.07%
2022/04/01	5	22.91	0.2	22.90	22.95	4.8	7,409	0.06%
2022/03/31	2	23.00	5	23.13	23.00	-3	7,381	-0.04%
2022/03/30	5	22.95	41	23.00	22.75	-36	7,214	-0.50%
2022/03/29	4	22.45	30.1	22.40	22.70	-26.1	7,100	-0.37%
2022/03/28	0	0.00	1	22.50	22.55	-1	7,122	-0.01%
2022/03/25	4	22.43	1	22.35	22.30	3	7,128	0.04%
2022/03/24	0	0.00	61	22.80	22.80	-61	7,162	-0.85%
2022/03/23	1	22.75	5	22.94	22.70	-4	7,174	-0.06%
2022/03/22	4	22.99	6	23.20	23.00	-2	7,179	-0.03%
2022/03/21	106	23.03	9.4	22.95	22.75	96.6	7,095	1.36%	大買/
2022/03/18	5	22.53	5	22.60	22.50	0	7,013	0.00%
2022/03/17	14	22.68	0	0.00	22.55	14	7,110	0.20%
2022/03/16	15.2	22.89	6	22.76	22.75	9.2	7,231	0.13%
2022/03/15	1	21.70	7	22.15	21.60	-6	7,164	-0.08%
2022/03/14	0	0.00	0	22.65	22.45	0	7,123	0.00%
2022/03/11	3	22.53	39	22.72	22.90	-36	7,050	-0.51%
2022/03/10	20.2	22.94	17	22.93	22.95	3.2	6,979	0.05%
2022/03/09	7.8	23.12	26	23.23	23.65	-18.2	6,733	-0.27%
2022/03/08	1	21.60	0	0.00	21.60	1	6,117	0.02%
2022/03/07	1	20.85	0	0.00	21.00	1	6,009	0.02%
2022/03/04	1	21.65	12	21.73	21.55	-11	5,982	-0.18%
2022/03/03	2	22.15	41.4	22.05	22.00	-39.4	6,020	-0.65%
2022/03/02	5	21.00	4	21.40	21.65	1	5,979	0.02%
2022/03/01	0	0.00	2	20.85	20.90	-2	5,906	-0.03%
2022/02/25	1	20.10	2	20.05	20.55	-1	5,923	-0.02%
2022/02/24	0.1	20.20	0	0.00	20.05	0.1	5,960	0.00%
2022/02/22	12	20.10	2	20.05	20.05	10	6,088	0.16%
2022/02/21	0	0.00	1	20.40	20.35	-1	6,341	-0.02%
2022/02/16	0	0.00	1	20.45	20.35	-1	6,712	-0.02%
2022/02/15	1	20.20	1.7	20.27	20.20	-0.7	7,106	-0.01%
2022/02/10	0	0.00	2	20.90	20.90	-2	7,611	-0.03%
2022/02/09	0	0.00	5	20.65	20.80	-5	7,773	-0.06%
2022/02/08	0	0.00	4	20.40	20.60	-4	8,048	-0.05%
2022/02/07	4	20.20	0	0.00	20.20	4	8,608	0.05%
2022/01/26	2	19.85	0	0.00	20.00	2	8,921	0.02%
2022/01/25	5	19.91	0	0.00	19.85	5	9,549	0.05%
2022/01/24	0	0.00	3	20.00	20.00	-3	10,844	-0.03%
2022/01/21	6	20.29	0	0.00	20.30	6	11,035	0.05%
2022/01/19	0.5	20.85	1	20.85	20.60	-0.5	11,427	0.00%
2022/01/14	0	0.00	2	20.80	20.75	-2	11,855	-0.02%
2022/01/13	5	21.05	3	21.05	21.00	2	12,147	0.02%
2022/01/11	55	21.59	19	21.88	21.60	36	13,037	0.28%
2022/01/10	0.1	21.05	17	20.90	20.90	-16.9	13,003	-0.13%
2022/01/07	7	20.73	46	20.74	20.80	-39	13,161	-0.30%
2022/01/06	11	21.10	1	21.35	21.05	10	13,259	0.08%
2022/01/05	10	22.00	40	21.85	21.70	-30	13,545	-0.22%
2022/01/04	10	21.75	0	0.00	21.75	10	13,927	0.07%
2021/12/29	6	22.03	1	22.00	22.00	5	14,026	0.04%
2021/12/28	1	21.95	0	21.90	21.75	1	13,998	0.01%
2021/12/27	1	21.85	5	21.81	21.75	-4	14,098	-0.03%
2021/12/24	1	21.65	0	0.00	21.70	1	14,303	0.01%
2021/12/23	1	21.75	1	21.75	21.75	0	14,323	0.00%
2021/12/22	4	21.74	5	21.75	21.70	-1	14,361	-0.01%
2021/12/21	10	21.56	3	21.57	21.60	7	14,393	0.05%
2021/12/20	5	21.97	13	21.88	21.80	-8	14,384	-0.06%
2021/12/17	6	21.46	5	21.80	21.00	1	14,398	0.01%
2021/12/16	40	21.85	16	21.84	21.60	24	14,465	0.17%
2021/12/15	11	21.45	1	21.50	21.40	10	14,447	0.07%
2021/12/14	5	21.60	6	21.82	21.50	-1	14,583	-0.01%
2021/12/13	5	22.62	1	22.95	22.20	4	14,465	0.03%
2021/12/10	17	23.00	4	22.56	22.60	13	14,295	0.09%
2021/12/09	1.1	22.09	22	22.03	22.00	-21	14,042	-0.15%
2021/12/08	1	21.55	2.9	21.55	21.80	-1.9	14,320	-0.01%
2021/12/07	7	21.29	0	0.00	21.25	7	14,167	0.05%
2021/12/06	12	21.43	0	0.00	21.30	12	14,153	0.08%
2021/12/03	0	0.00	11	22.00	21.20	-11	14,116	-0.08%
2021/12/02	14	20.72	0	0.00	20.45	14	14,088	0.10%
2021/12/01	5.4	21.00	0	0.00	20.90	5.4	14,099	0.04%
2021/11/30	3.1	21.00	0	0.00	21.20	3.1	14,207	0.02%
2021/11/29	1	20.05	0	0.00	20.45	1	14,247	0.01%
2021/11/26	15	21.29	0.5	21.30	20.95	14.5	14,258	0.10%
2021/11/25	21.6	21.91	0	0.00	21.65	21.6	14,227	0.15%
2021/11/24	0.3	22.03	0.7	21.95	22.05	-0.4	14,504	0.00%
2021/11/23	2	21.73	10	21.65	21.70	-8	14,742	-0.05%
2021/11/22	1.1	21.75	12.1	21.63	21.75	-11.1	14,735	-0.08%
2021/11/19	2	21.50	9	21.76	21.35	-7	14,765	-0.05%
2021/11/18	21.3	21.80	2	21.75	21.75	19.3	14,732	0.13%
2021/11/17	0	0.00	15	22.72	22.50	-15	14,670	-0.10%
2021/11/16	3	22.62	5	22.70	22.50	-2	14,935	-0.01%
2021/11/15	1	22.55	33	22.56	22.55	-32	14,983	-0.21%
2021/11/12	22.5	22.24	21	22.33	22.25	1.5	14,932	0.01%
2021/11/11	4	23.29	8	23.39	23.15	-4	14,847	-0.03%
2021/11/10	5	23.75	0	0.00	23.70	5	14,722	0.03%
2021/11/09	8	24.02	26.8	24.03	24.10	-18.8	14,669	-0.13%
2021/11/08	11	23.76	7	23.88	23.65	4	14,719	0.03%
2021/11/05	5	23.74	3	23.65	23.65	2	14,806	0.01%
2021/11/04	24	23.89	19	24.45	24.10	5	14,682	0.03%
2021/11/03	42	24.58	7	24.58	24.50	35	14,380	0.24%
2021/11/02	34.4	25.67	2	25.90	25.30	32.4	14,362	0.23%
2021/11/01	10	26.21	145.4	25.63	26.25	-135.3	14,124	-0.96%	大賣/鉅額交易
2021/10/29	3	23.43	3	23.15	23.90	0	13,178	0.00%
2021/10/28	10	23.80	50	23.50	23.95	-40	13,133	-0.30%
2021/10/27	2	22.65	8	22.50	22.75	-6	13,040	-0.05%
2021/10/26	17	22.29	57	22.29	22.70	-40	13,367	-0.30%
2021/10/25	16	22.91	14	22.75	22.65	2	13,637	0.01%
2021/10/22	3.8	22.78	0	0.00	22.70	3.8	14,821	0.03%
2021/10/21	14	22.87	0	0.00	22.75	14	14,998	0.09%
2021/10/20	7.7	24.09	7	24.05	24.00	0.7	14,928	0.00%
2021/10/19	16	24.25	10.8	24.44	24.50	5.2	14,727	0.04%
2021/10/18	3	22.75	0.7	22.65	22.90	2.3	14,316	0.02%
2021/10/15	6	22.12	7	22.23	22.75	-1	14,296	-0.01%
2021/10/14	0	0.00	1	21.85	22.25	-1	14,279	-0.01%
2021/10/13	10	22.33	4.9	22.25	22.45	5.1	14,214	0.04%
2021/10/12	69	21.80	6	21.64	21.70	63	14,119	0.45%
2021/10/08	0	0.00	3	20.73	20.65	-3	13,842	-0.02%
2021/10/07	0	0.00	2	20.38	20.40	-2	13,995	-0.01%
2021/10/06	1	20.00	0	0.00	20.00	1	14,097	0.01%
2021/10/05	1	19.15	6	19.23	19.80	-5	14,260	-0.04%
2021/10/04	5	19.94	0	0.00	19.80	5	14,762	0.03%
2021/10/01	8	21.37	7	21.01	20.70	1	14,867	0.01%
2021/09/30	3	20.52	1	20.60	20.50	2	14,827	0.01%
2021/09/29	3	20.33	0	0.00	20.25	3	15,146	0.02%
2021/09/28	0	0.00	1	20.50	20.65	-1	15,311	-0.01%
2021/09/27	12	20.05	6.7	20.23	20.05	5.3	15,834	0.03%
2021/09/24	0	0.00	2	20.00	20.20	-2	15,996	-0.01%
2021/09/23	14.7	20.26	10	20.95	20.20	4.7	16,091	0.03%
2021/09/17	0	0.00	1	21.35	21.95	-1	16,284	-0.01%
2021/09/15	0	0.00	3	21.15	20.95	-3	17,530	-0.02%
2021/09/14	1	21.00	0	0.00	20.90	1	17,821	0.01%
2021/09/13	1	21.45	2.6	21.44	21.10	-1.6	18,404	-0.01%
2021/09/08	1	20.80	1.6	20.95	20.80	-0.6	18,635	0.00%
2021/09/07	1	20.60	1	21.50	20.95	0	18,817	0.00%
2021/09/06	4.7	21.52	0.2	21.30	21.30	4.5	18,900	0.02%
2021/09/03	1	21.60	18	22.01	22.00	-17	19,051	-0.09%
2021/09/02	19	21.74	3.6	21.82	21.50	15.4	19,175	0.08%
2021/09/01	2	21.63	3	21.52	21.70	-1	19,483	-0.01%
2021/08/31	2	21.10	1	21.40	21.25	1	19,746	0.01%
2021/08/30	4	21.29	2	21.60	21.15	2	19,886	0.01%
2021/08/27	8	20.74	19	20.63	20.60	-11	19,951	-0.05%
2021/08/25	12	20.17	13.7	20.31	20.10	-1.7	20,469	-0.01%
2021/08/24	1	20.10	0	0.00	19.70	1	20,664	0.00%
2021/08/23	3	20.20	4	20.48	20.15	-1	21,296	0.00%
2021/08/20	16	20.10	18	20.28	20.00	-2	21,859	-0.01%
2021/08/19	1	19.60	1	19.95	19.45	0	22,019	0.00%
2021/08/18	1	19.25	1	19.50	19.45	0	22,648	0.00%
2021/08/17	7.1	19.67	8	19.58	19.45	-1	23,665	0.00%
2021/08/16	2.1	19.02	0	0.00	18.80	2.1	24,013	0.01%
2021/08/13	9.8	19.10	5	19.19	18.90	4.8	24,958	0.02%
2021/08/12	6.6	18.73	6	19.02	19.15	0.6	25,406	0.00%
2021/08/11	9.2	19.86	5.1	19.57	18.95	4	25,631	0.02%
2021/08/10	11.1	20.69	0	0.00	20.10	11.1	26,145	0.04%
2021/08/09	62.3	21.60	6	21.18	20.65	56.3	27,431	0.21%
2021/07/28	4	12.13	6	12.10	12.10	-2	27,456	-0.01%
2021/07/27	0	0.00	10	12.80	12.40	-10	28,151	-0.04%
2021/07/26	10	12.65	6	12.69	12.60	4	28,317	0.01%
2021/07/23	7	12.40	0	0.00	12.40	7	28,410	0.02%
2021/07/22	4	12.55	0	0.00	12.45	4	28,583	0.01%
2021/07/21	7	12.64	15	12.77	12.55	-8	28,801	-0.03%
2021/07/20	16	12.99	1	13.00	13.00	15	28,874	0.05%
2021/07/19	43	13.04	68	13.13	13.35	-25	28,958	-0.09%
2021/07/16	21	12.60	1	12.90	12.60	20	28,507	0.07%
2021/07/15	7	12.58	2	12.65	12.65	5	28,607	0.02%
2021/07/14	13	12.64	1	12.50	12.45	12	28,957	0.04%
2021/07/13	5	12.58	0	0.00	12.40	5	29,463	0.02%
2021/07/12	22	12.77	0	0.00	12.70	22	29,746	0.07%
2021/07/09	0	0.00	10	12.80	12.75	-10	30,041	-0.03%
2021/07/08	6	12.81	13	12.80	12.85	-7	31,265	-0.02%
2021/07/07	0	0.00	5	12.85	12.75	-5	33,726	-0.01%
2021/07/06	12	12.99	21	12.90	12.90	-9	34,134	-0.03%
2021/07/05	0	0.00	3.5	13.07	13.05	-3.5	35,163	-0.01%
2021/07/02	13	12.95	3	12.95	12.95	10	37,081	0.03%
2021/07/01	2.5	13.09	10	12.95	12.95	-7.5	38,048	-0.02%
2021/06/30	3	13.50	16	13.37	13.10	-13	38,615	-0.03%
2021/06/29	0	0.00	10	13.10	12.95	-10	38,627	-0.03%
2021/06/28	3.8	13.00	2	12.95	13.00	1.8	39,619	0.00%
2021/06/25	3	13.28	25	13.37	13.15	-22	41,277	-0.05%
2021/06/24	0	0.00	2	13.45	13.35	-2	46,633	0.00%
2021/06/23	7	13.33	5	13.60	13.25	2	48,348	0.00%
2021/06/22	2	12.95	0	0.00	12.85	2	49,317	0.00%
2021/06/21	2	12.90	5	12.90	12.90	-3	50,384	-0.01%
2021/06/18	22	13.39	1	13.30	13.20	21	52,619	0.04%
2021/06/17	2	13.35	127	13.48	13.45	-125	55,476	-0.23%	大賣/鉅額交易
2021/06/16	194	13.52	128	13.65	13.40	66	57,902	0.11%	大買/大賣/
2021/06/15	68	13.47	122	13.34	13.30	-54	61,608	-0.09%	大賣/
2021/06/11	30	13.19	22	13.45	13.25	8	62,783	0.01%
2021/06/10	6	13.60	5	13.66	13.65	1	63,293	0.00%
2021/06/09	1	12.95	0	0.00	12.95	1	64,252	0.00%
2021/06/08	1.1	13.30	90	13.21	13.15	-89	65,219	-0.14%
2021/06/07	110	12.91	0	0.00	12.90	110	65,302	0.17%	大買/鉅額交易
2021/06/04	0	0.00	19	13.19	13.00	-19	65,818	-0.03%
2021/06/03	2	13.45	9	13.44	13.30	-7	65,757	-0.01%
2021/06/02	0	0.00	13	13.49	13.45	-13	65,797	-0.02%
2021/06/01	0	0.00	10	13.55	13.60	-10	65,993	-0.02%
2021/05/31	0	0.00	84	13.58	13.40	-84	66,043	-0.13%
2021/05/28	15	13.74	11	13.80	13.60	4	65,988	0.01%
2021/05/27	1	13.45	6	13.48	13.65	-5	65,984	-0.01%
2021/05/26	6	13.49	9	13.48	13.40	-3	66,030	0.00%
2021/05/25	99	13.58	100	13.54	13.30	-1	65,939	0.00%
2021/05/24	8	13.08	100	13.20	13.20	-92	66,362	-0.14%
2021/05/21	23	12.81	21	12.78	12.80	2	66,382	0.00%
2021/05/20	166	13.37	23	13.53	12.55	143	66,641	0.21%	大買/鉅額交易
2021/05/19	23	13.29	7	13.05	13.40	16	66,342	0.02%
2021/05/18	3	12.48	11	12.62	12.70	-8	65,850	-0.01%
2021/05/17	11	12.03	25	11.89	11.75	-14	65,680	-0.02%
2021/05/14	60	13.16	25	13.19	13.00	35	65,123	0.05%
2021/05/13	17	12.20	15	12.30	12.10	2	64,231	0.00%
2021/05/12	121	12.37	41	12.51	12.40	80	64,160	0.12%	大買/
2021/05/11	13.2	13.80	175	13.39	13.50	-161.8	63,454	-0.25%	大賣/鉅額交易
2021/05/10	15	14.32	16	14.21	14.40	-1	63,375	0.00%
2021/05/07	14	14.61	60	14.38	14.30	-46	63,217	-0.07%
2021/05/06	82	14.42	43	14.30	14.55	39	62,680	0.06%
2021/05/05	25	13.30	23	13.37	13.25	2	61,359	0.00%
2021/05/04	57	13.14	18	13.52	13.15	39	61,278	0.06%
2021/05/03	29	14.13	6	14.45	14.00	23	60,540	0.04%
2021/04/29	31	14.34	20	14.40	14.25	11	60,757	0.02%
2021/04/28	45	14.55	10	14.62	14.50	35	60,830	0.06%
2021/04/27	16	14.83	9	14.82	14.75	7	61,046	0.01%
2021/04/26	13	14.84	84	14.88	14.85	-71	60,973	-0.12%
2021/04/23	15	14.85	9	14.79	14.90	6	60,792	0.01%
2021/04/22	63	14.65	36	14.71	14.40	27	60,614	0.04%
2021/04/21	9	14.94	55	14.98	14.90	-46	60,059	-0.08%
2021/04/20	19	14.96	95	15.08	14.95	-76	59,827	-0.13%
2021/04/19	17	14.84	49	14.87	14.95	-32	59,494	-0.05%
2021/04/16	63	15.20	86	15.38	15.10	-23	59,039	-0.04%
2021/04/15	54	15.15	0	0.00	15.05	54	58,982	0.09%
2021/04/14	82	15.29	11	14.88	15.00	71	59,619	0.12%
2021/04/13	125	15.97	37.5	16.14	15.65	87.5	58,650	0.15%	大買/
2021/04/12	40	15.63	0	0.00	15.65	40	56,342	0.07%
2021/04/09	39	15.71	244	15.60	15.55	-205	55,864	-0.37%	大賣/鉅額交易
2021/04/08	141.7	15.84	74	15.71	15.80	67.7	54,943	0.12%	大買/
2021/04/07	92	15.05	46	15.04	15.05	46	53,203	0.09%
2021/04/06	21	14.79	63	14.62	14.60	-42	52,725	-0.08%
2021/04/01	70	14.93	38	14.94	14.85	32	52,211	0.06%
2021/03/31	22	14.94	31	15.14	15.00	-9	51,958	-0.02%
2021/03/30	37	14.99	125	14.80	14.65	-88	51,394	-0.17%	大賣/
2021/03/29	363	14.93	661.2	14.58	15.00	-298.2	50,677	-0.59%	大買/大賣/鉅額交易
2021/03/26	136	15.08	56.5	14.99	14.95	79.5	45,300	0.18%	大買/
2021/03/25	82	16.86	35	17.00	16.60	47	43,643	0.11%
2021/03/24	29	17.33	11	17.33	17.40	18	42,336	0.04%
2021/03/23	59	17.75	33.1	18.16	17.40	25.9	41,295	0.06%
2021/03/22	43	18.21	30	18.15	18.20	13	39,032	0.03%
2021/03/19	52	16.72	41	16.78	17.20	11	36,232	0.03%
2021/03/18	105.6	16.70	40	16.81	16.75	65.6	33,893	0.19%	大買/
2021/03/17	3	15.65	29	15.49	15.60	-26	29,773	-0.09%
2021/03/16	18	15.21	17	15.14	15.10	1	28,731	0.00%
2021/03/15	77	15.20	57	15.21	15.10	20	28,737	0.07%
2021/03/12	56	14.58	68	14.59	14.50	-12	27,446	-0.04%
2021/03/11	0	0.00	28	14.40	14.30	-28	26,865	-0.10%
2021/03/10	215	14.35	5	14.09	14.20	210	26,788	0.78%	大買/鉅額交易
2021/03/09	6	13.66	108	13.80	13.70	-102	26,523	-0.38%	大賣/鉅額交易
2021/03/08	7	13.80	100	14.05	13.70	-93	26,742	-0.35%
2021/03/05	7	13.99	70	13.76	13.80	-63	26,823	-0.23%
2021/03/04	21	14.24	14	14.28	14.20	7	26,777	0.03%
2021/03/03	20	14.25	10	14.30	14.20	10	26,723	0.04%
2021/03/02	85	14.25	86	14.39	14.05	-1	26,836	0.00%
2021/02/26	73	14.08	4	13.90	14.15	69	27,164	0.25%
2021/02/25	84	14.05	20	14.25	14.05	64	27,541	0.23%
2021/02/24	119	14.21	212	14.38	14.05	-93	27,517	-0.34%	大買/大賣/
2021/02/23	32	13.85	1	13.90	13.95	31	26,909	0.12%
2021/02/22	170	13.93	17	13.76	13.95	153	27,099	0.56%	大買/鉅額交易
2021/02/18	35	13.11	170	13.04	13.10	-135	27,448	-0.49%	大賣/鉅額交易
2021/02/17	20	12.55	23	12.87	13.00	-3	27,595	-0.01%
2021/02/05	9	12.39	11	12.35	12.30	-2	27,592	-0.01%
2021/02/04	104	12.21	104	12.22	12.30	0	28,656	0.00%	大買/大賣/
2021/02/03	184	12.47	8	12.31	12.30	176	29,210	0.60%	大買/鉅額交易
2021/02/02	10	12.00	33	11.88	12.05	-23	29,161	-0.08%
2021/02/01	33	11.70	14	11.63	11.70	19	29,480	0.06%
2021/01/29	11	12.00	5	12.03	11.80	6	30,036	0.02%
2021/01/28	6	12.17	80	12.25	12.15	-74	31,355	-0.24%
2021/01/27	1	12.50	0	0.00	12.55	1	31,782	0.00%
2021/01/26	14	12.64	5	12.70	12.60	9	32,323	0.03%
2021/01/25	125	12.91	59	12.78	13.00	66	32,974	0.20%	大買/
2021/01/22	82	12.67	56	12.79	12.85	26	34,069	0.08%
2021/01/21	12	12.78	46	12.32	12.20	-34	34,596	-0.10%
2021/01/20	29	12.89	50	12.78	12.55	-21	35,871	-0.06%
2021/01/19	2	13.40	20	13.50	13.35	-18	36,549	-0.05%
2021/01/18	26	13.32	4	13.10	13.10	22	37,259	0.06%
2021/01/15	46	13.37	0	0.00	13.50	46	37,999	0.12%
2021/01/14	0	0.00	6	13.58	13.70	-6	39,228	-0.02%
2021/01/13	10	13.75	101	13.71	13.65	-91	40,424	-0.23%	大賣/
2021/01/12	5	13.74	0	0.00	13.80	5	42,439	0.01%
2021/01/11	2	13.85	53	13.90	13.85	-51	45,040	-0.11%
2021/01/08	49	13.91	37	14.29	13.90	12	47,679	0.03%
2021/01/07	172	14.37	204	14.38	14.20	-32	52,192	-0.06%	大買/大賣/
2021/01/06	142	13.91	23	14.23	13.75	119	52,765	0.23%	大買/鉅額交易
2021/01/05	30	14.25	65	14.40	14.25	-35	54,081	-0.06%
2021/01/04	71	14.25	1	14.35	14.20	70	56,490	0.12%
2020/12/31	72	14.51	102	14.59	14.25	-30	56,918	-0.05%	大賣/
2020/12/30	4	14.50	0.2	14.40	14.50	3.8	57,137	0.01%
2020/12/29	97	14.30	8	14.52	14.20	89	57,549	0.15%
2020/12/28	2	13.90	0	0.00	13.90	2	57,198	0.00%
2020/12/25	4	14.21	1	14.35	14.05	3	57,511	0.01%
2020/12/24	74	14.26	113	14.41	14.30	-39	57,482	-0.07%	大賣/
2020/12/23	37	14.43	72	14.41	14.25	-35	57,179	-0.06%
2020/12/22	64	13.84	25	13.70	13.50	39	57,318	0.07%
2020/12/21	6	13.75	1	13.95	13.75	5	58,846	0.01%
2020/12/18	6	13.94	20	13.91	13.90	-14	60,344	-0.02%
2020/12/17	1	14.15	1	13.95	13.95	0	60,371	0.00%
2020/12/16	31	14.22	0	0.00	14.10	31	60,417	0.05%
2020/12/15	5	14.22	33	14.03	14.00	-28	60,529	-0.05%
2020/12/14	15	14.23	50	14.30	14.20	-35	60,559	-0.06%
2020/12/11	100	14.34	5	14.20	14.20	95	60,646	0.16%
2020/12/10	5	14.78	40	15.05	14.65	-35	60,489	-0.06%
2020/12/09	45	15.14	86	15.11	15.05	-41	60,467	-0.07%
2020/12/08	1	14.60	11	14.79	14.60	-10	60,282	-0.02%
2020/12/07	16	14.41	22	14.73	14.60	-6	60,792	-0.01%
2020/12/04	1	14.50	5.2	14.55	14.45	-4.2	61,275	-0.01%
2020/12/03	8	14.51	15	14.65	14.65	-7	61,855	-0.01%
2020/12/02	31	14.65	0	0.00	14.60	31	62,700	0.05%
2020/12/01	15	14.73	24	14.78	14.85	-9	64,275	-0.01%
2020/11/30	2	15.10	10	14.96	14.85	-8	66,002	-0.01%
2020/11/27	26	14.81	1	14.90	14.75	25	67,536	0.04%
2020/11/26	89	14.86	25	14.85	14.80	64	68,433	0.09%
2020/11/25	7	15.16	22	15.18	15.10	-15	69,254	-0.02%
2020/11/24	17	14.96	9	14.83	15.00	8	69,273	0.01%
2020/11/23	0	0.00	12	14.65	14.60	-12	69,154	-0.02%
2020/11/20	1	14.65	5	14.82	14.60	-4	69,685	-0.01%
2020/11/19	2	14.78	12	14.78	14.55	-10	70,438	-0.01%
2020/11/18	10	14.37	75	14.35	14.35	-65	70,347	-0.09%
2020/11/17	39	14.32	27	14.72	14.60	12	70,759	0.02%
2020/11/16	2	14.03	7	14.05	13.95	-5	71,329	-0.01%
2020/11/13	14	14.05	19	14.33	14.20	-5	72,394	-0.01%
2020/11/12	80	14.08	6	14.27	14.35	74	73,439	0.10%
2020/11/11	40	14.64	2	14.75	14.55	38	74,632	0.05%
2020/11/10	8	15.18	5	15.00	15.00	3	75,786	0.00%
2020/11/09	32	15.43	2	15.50	15.35	30	76,049	0.04%
2020/11/06	10	15.45	85	15.60	15.30	-75	76,588	-0.10%
2020/11/05	98	15.77	55	15.64	15.95	43	77,302	0.06%
2020/11/04	10	15.20	130	14.87	14.90	-120	77,017	-0.16%	大賣/鉅額交易
2020/11/03	106	15.05	144	15.10	15.00	-38	76,911	-0.05%	大買/大賣/
2020/11/02	4	15.00	101	15.21	14.90	-97	76,464	-0.13%	大賣/
2020/10/30	59	15.24	26	15.43	15.15	33	75,804	0.04%
2020/10/29	34	15.94	55	15.88	15.85	-21	74,732	-0.03%
2020/10/28	171	16.61	100	16.74	16.30	71	73,799	0.10%	大買/
2020/10/27	42	16.17	89	16.19	16.15	-47	72,319	-0.06%
2020/10/26	31	15.99	14.6	15.92	15.95	16.4	71,786	0.02%
2020/10/23	52	15.91	34	15.97	15.95	18	71,077	0.03%
2020/10/22	30	15.67	53	15.65	15.55	-23	70,517	-0.03%
2020/10/21	7	16.38	35	16.34	16.25	-28	69,331	-0.04%
2020/10/20	27	16.37	28	16.10	16.45	-1	68,175	0.00%
2020/10/19	290	15.73	109	15.53	16.40	181	66,188	0.27%	大買/大賣/鉅額交易
2020/10/16	94	14.83	209	14.91	15.05	-115	63,540	-0.18%	大賣/鉅額交易
2020/10/15	219	15.41	104	15.47	15.85	115	61,155	0.19%	大買/大賣/鉅額交易
2020/10/14	112	14.40	41	14.29	14.50	71	56,636	0.13%	大買/
2020/10/13	63	12.70	42	12.72	13.20	21	56,064	0.04%
2020/10/12	230	12.67	96	12.66	13.10	134	55,067	0.24%	大買/鉅額交易
2020/10/08	29	12.02	33	11.86	12.00	-4	53,557	-0.01%
2020/10/07	4	11.98	2	11.95	11.95	2	54,234	0.00%
2020/10/06	9	12.01	22	11.99	12.00	-13	54,714	-0.02%
2020/10/05	1	11.55	0	0.00	11.60	1	56,866	0.00%
2020/09/30	3	11.75	42	11.68	11.55	-39	57,299	-0.07%
2020/09/29	17	11.34	0	0.00	11.20	17	57,565	0.03%
2020/09/28	29	11.63	7	11.56	11.50	22	57,670	0.04%
2020/09/25	31	11.54	37	11.82	11.65	-6	57,635	-0.01%
2020/09/24	64	12.15	54	12.21	12.25	10	56,922	0.02%
2020/09/23	42	11.73	99	11.93	12.40	-57	55,894	-0.10%
2020/09/22	23	11.37	7	11.31	11.30	16	54,508	0.03%
2020/09/21	4	11.26	14	11.33	11.15	-10	54,392	-0.02%
2020/09/18	38	11.42	27	11.43	11.35	11	54,222	0.02%
2020/09/17	12	11.36	53	11.31	11.30	-41	53,977	-0.08%
2020/09/16	12	11.22	33	11.16	11.25	-21	53,746	-0.04%
2020/09/15	11	11.43	5.3	11.29	11.25	5.7	53,477	0.01%
2020/09/14	27	11.18	35	11.20	11.15	-8	53,372	-0.01%
2020/09/11	17	11.57	16	11.44	11.45	1	52,856	0.00%
2020/09/10	27	11.87	59	11.91	11.80	-32	52,236	-0.06%
2020/09/09	43	11.73	56	11.90	11.85	-13	51,490	-0.03%
2020/09/08	52	11.48	14	11.30	11.30	38	50,570	0.08%
2020/09/07	86	12.23	78	11.98	11.80	8	49,709	0.02%
2020/09/04	55	12.45	66.9	12.31	12.25	-11.9	48,590	-0.02%
2020/09/03	51	12.58	71	12.53	12.60	-20	46,756	-0.04%
2020/09/02	124	11.77	264	11.89	12.15	-140	44,772	-0.31%	大買/大賣/鉅額交易
2020/09/01	100	11.72	28	11.55	11.35	72	42,944	0.17%
2020/08/31	198	11.56	57	11.43	11.55	141	41,831	0.34%	大買/鉅額交易
2020/08/28	56	11.11	85	11.21	11.05	-29	40,636	-0.07%
2020/08/27	47	11.11	33	10.85	10.80	14	40,058	0.03%
2020/08/26	45	11.03	11	11.10	11.00	34	39,773	0.09%
2020/08/25	96	11.11	115	11.03	11.20	-19	38,973	-0.05%	大賣/
2020/08/24	58	10.53	72	10.50	10.45	-14	37,894	-0.04%
2020/08/21	78	10.72	22	10.70	10.75	56	37,440	0.15%
2020/08/20	36	10.73	27	10.33	10.90	9	36,676	0.02%
2020/08/19	77	10.82	280	10.91	10.60	-203	35,257	-0.58%	大賣/鉅額交易
2020/08/18	136	11.50	64	11.29	11.50	72	33,791	0.21%	大買/
2020/08/17	135	11.36	111	11.58	11.55	24	32,466	0.07%	大買/大賣/
2020/08/14	108	10.46	129	10.52	10.95	-21	30,181	-0.07%	大買/大賣/
2020/08/13	61	10.07	36	10.05	9.96	25	28,324	0.09%
2020/08/12	62	9.87	54	9.99	10.20	8	27,604	0.03%
2020/08/11	154	10.09	28	10.18	9.51	126	26,490	0.48%	大買/鉅額交易
2020/08/10	13	10.02	43	9.99	10.10	-30	24,920	-0.12%
2020/08/07	16	9.10	9	9.24	9.20	7	23,826	0.03%
2020/08/06	1.1	9.05	13	9.09	9.00	-11.9	23,627	-0.05%
2020/08/05	20	9.18	0	0.00	9.12	20	23,550	0.08%
2020/08/04	8	9.08	9	9.18	9.15	-1	23,772	0.00%
2020/08/03	2	9.15	3	9.23	9.11	-1	24,090	0.00%
2020/07/31	4	8.98	0	0.00	9.04	4	23,979	0.02%
2020/07/30	7	8.93	12	9.16	9.13	-5	23,683	-0.02%
2020/07/29	0	0.00	10	8.70	8.80	-10	23,017	-0.04%
2020/07/28	16	8.04	11	8.04	8.00	5	22,728	0.02%
2020/07/27	11	8.42	20	8.43	8.40	-9	22,354	-0.04%
2020/07/24	5	8.79	8	8.83	8.68	-3	22,042	-0.01%
2020/07/23	1	8.93	20	9.00	8.90	-19	21,762	-0.09%
2020/07/22	1	9.11	56	9.13	9.07	-55	21,607	-0.25%
2020/07/21	29	9.08	18	9.13	9.10	11	21,425	0.05%
2020/07/20	29	9.00	10	8.87	8.84	19	21,038	0.09%
2020/07/17	33	8.94	32	9.16	9.01	1	20,618	0.00%
2020/07/16	24	9.76	4	9.66	9.66	20	19,632	0.10%
2020/07/15	38	10.07	57	10.17	9.84	-19	18,906	-0.10%
2020/07/14	69	9.82	26	9.80	10.05	43	17,830	0.24%
2020/07/13	35	9.43	7	9.45	9.32	28	16,549	0.17%
2020/07/10	97	9.49	33	9.42	9.74	64	15,672	0.41%
2020/07/09	28	8.88	3	8.88	8.88	25	12,720	0.20%
2020/07/08	13	7.95	46	7.90	8.08	-33	12,021	-0.27%
2020/07/07	23	7.34	10.5	7.38	7.35	12.5	11,217	0.11%
2020/07/06	12	7.43	5	7.43	7.39	7	10,917	0.06%
2020/07/03	6	7.45	12	7.33	7.38	-6	10,686	-0.06%
2020/07/02	104	7.24	0	0.00	7.54	104	10,187	1.02%	大買/鉅額交易
2020/07/01	0	0.00	5	6.66	6.87	-5	9,376	-0.05%
2020/06/30	0	0.00	11	6.54	6.54	-11	9,059	-0.12%
2020/06/29	0	0.00	50	6.36	6.39	-50	8,943	-0.56%
2020/06/24	0	0.00	6	6.30	6.24	-6	8,920	-0.07%
2020/06/23	5	6.22	0	0.00	6.26	5	9,001	0.06%
2020/06/22	13	6.35	0	0.00	6.31	13	9,117	0.14%
2020/06/19	14	6.39	104	6.58	6.42	-90	9,086	-0.99%	大賣/
2020/06/18	9	6.16	0	0.00	6.16	9	8,822	0.10%
2020/06/16	0	0.00	4	6.14	6.15	-4	8,958	-0.04%
2020/06/12	1	6.15	0	0.00	6.17	1	9,149	0.01%
2020/06/11	40	6.43	0	0.00	6.35	40	9,143	0.44%
2020/06/10	11	6.37	30	6.36	6.37	-19	9,062	-0.21%
2020/06/08	10	6.28	10	6.29	6.28	0	9,352	0.00%
2020/06/05	50	6.24	9	6.24	6.25	41	9,324	0.44%
2020/06/04	6	6.20	2	6.20	6.20	4	9,436	0.04%
2020/06/03	2	6.26	0	0.00	6.26	2	9,525	0.02%
2020/06/02	0	0.00	10	6.38	6.34	-10	9,368	-0.11%
2020/05/27	7	6.04	0	0.00	6.05	7	9,196	0.08%
2020/05/25	1	5.95	0	0.00	5.98	1	9,276	0.01%
2020/05/21	10	6.20	22	6.19	6.17	-12	9,289	-0.13%
2020/05/19	48	6.03	20	6.00	6.00	28	9,210	0.30%
2020/05/18	24	5.98	0	0.00	5.93	24	9,164	0.26%
2020/05/15	5	6.06	0	0.00	5.95	5	9,153	0.05%
2020/05/14	0	0.00	70	6.23	6.04	-70	9,119	-0.77%
2020/05/13	30	6.36	0	0.00	6.26	30	8,923	0.34%
2020/05/12	20	5.81	0	0.00	5.92	20	8,665	0.23%
2020/05/11	70	6.06	72	6.19	5.92	-2	8,542	-0.02%
2020/05/08	73	6.08	51	6.07	6.13	22	8,164	0.27%
2020/05/07	50	5.57	1	5.26	5.58	49	7,742	0.63%
2020/05/06	3	5.12	0	0.00	5.08	3	7,526	0.04%
2020/05/05	0	0.00	0.2	5.10	5.15	-0.2	7,524	0.00%
2020/04/30	0	0.00	1	5.22	5.28	-1	7,474	-0.01%
2020/04/23	1	5.04	0	0.00	4.94	1	7,797	0.01%
2020/04/22	1	4.95	0	0.00	4.95	1	7,875	0.01%
2020/04/21	0	0.00	110	5.14	5.06	-110	7,942	-1.39%	大賣/鉅額交易
2020/04/17	50	5.36	1	5.26	5.22	49	8,285	0.59%
2020/04/16	30	5.26	1	5.28	5.27	29	8,258	0.35%
2020/04/15	30	5.31	0	0.00	5.31	30	8,294	0.36%
2020/04/10	1	5.12	0	0.00	5.12	1	8,443	0.01%
2020/04/09	0	0.00	2	5.20	5.17	-2	8,576	-0.02%
2020/04/07	0	0.00	20	4.93	4.98	-20	9,075	-0.22%
2020/04/01	0	0.00	3	4.78	4.82	-3	9,428	-0.03%
2020/03/31	20	4.82	0	0.00	4.73	20	9,385	0.21%
2020/03/30	1	4.82	0	0.00	4.85	1	9,393	0.01%
2020/03/27	1	5.26	0	0.00	5.04	1	9,365	0.01%
2020/03/25	2	4.74	0	0.00	4.77	2	9,561	0.02%
2020/03/17	0	0.00	2	4.81	4.71	-2	9,389	-0.02%
2020/03/13	0	0.00	5	5.28	5.34	-5	9,188	-0.05%
2020/03/12	1	6.00	0	0.00	5.82	1	8,893	0.01%
2020/03/10	0	0.00	111	6.14	6.33	-111	8,693	-1.28%	大賣/鉅額交易
2020/03/04	0	0.00	11	6.84	6.87	-11	8,536	-0.13%
2020/03/02	30	6.85	2	6.84	6.81	28	8,785	0.32%
2020/02/27	0	0.00	10	7.05	6.99	-10	8,683	-0.12%
2020/02/26	0	0.00	25	7.11	7.11	-25	8,540	-0.29%
2020/02/24	7	7.21	0	0.00	7.20	7	8,484	0.08%
2020/02/21	2	7.31	0	0.00	7.31	2	8,435	0.02%
2020/02/20	0	0.00	2	7.45	7.44	-2	8,350	-0.02%
2020/02/19	0	7.37	12	7.37	7.37	-12	8,251	-0.15%
2020/02/18	2	7.37	5	7.38	7.37	-3	8,277	-0.04%
2020/02/14	81	7.31	0	0.00	7.32	81	8,191	0.99%
2020/02/10	0	0.00	94	7.39	7.38	-94	8,157	-1.15%
2020/02/07	0	0.00	30	7.19	7.14	-30	8,001	-0.37%
2020/02/05	0	0.00	30	7.21	7.23	-30	7,956	-0.38%
2020/02/04	2	7.15	0	0.00	7.18	2	7,931	0.03%
2020/02/03	70	7.07	0	0.00	7.07	70	7,923	0.88%
2020/01/30	0	0.00	95	7.30	7.16	-95	7,748	-1.23%
2020/01/16	5	7.89	0	0.00	7.89	5	7,305	0.07%
2020/01/14	1	7.80	50	7.79	7.80	-49	7,099	-0.69%
2020/01/13	44	7.85	5	7.85	7.84	39	6,991	0.56%
2020/01/09	0.1	7.47	0	0.00	7.47	0.1	6,643	0.00%
2020/01/06	50	7.56	0	0.00	7.44	50	6,583	0.76%
2020/01/03	1	7.50	0	0.00	7.50	1	6,507	0.02%
2020/01/02	36	7.70	0	0.00	7.70	36	6,377	0.56%
2019/12/31	10	7.55	0	0.00	7.66	10	6,164	0.16%
2019/12/30	6	7.89	26	7.74	7.93	-20	5,704	-0.35%
2019/12/27	1.2	7.34	0	0.00	7.36	1.2	5,293	0.02%
2019/12/26	20	7.39	0	0.00	7.39	20	5,246	0.38%
2019/12/20	1	7.55	2	7.70	7.53	-1	5,169	-0.02%
2019/12/19	16	7.46	0	0.00	7.45	16	4,809	0.33%
2019/12/16	10	7.10	0	0.00	7.15	10	4,636	0.22%
2019/12/13	1	7.11	0	0.00	7.07	1	4,624	0.02%
2019/12/12	0	0.00	1	7.16	7.16	-1	4,637	-0.02%
2019/12/05	0	0.00	1	7.20	7.13	-1	4,853	-0.02%
2019/12/03	0	0.00	1	7.19	7.19	-1	4,972	-0.02%
2019/11/29	2	7.22	0	0.00	7.18	2	4,881	0.04%
2019/11/28	1	7.18	0	0.00	7.20	1	4,844	0.02%
2019/11/26	5	7.71	0	0.00	7.62	5	4,544	0.11%
2019/11/25	1	7.69	0	0.00	7.70	1	4,551	0.02%
2019/11/21	2	7.70	4	7.68	7.72	-2	4,575	-0.04%
2019/11/20	1	7.67	0	0.00	7.66	1	4,552	0.02%
2019/11/14	0	0.00	2	7.75	7.66	-2	4,772	-0.04%
2019/11/13	0.2	7.77	0	0.00	7.80	0.2	4,783	0.00%
2019/11/12	3	7.92	0	0.00	7.82	3	4,875	0.06%
2019/11/08	3	8.04	0	0.00	8.08	3	4,978	0.06%
2019/11/07	1	8.04	0	0.00	8.04	1	5,060	0.02%
2019/11/06	0	0.00	1.5	8.09	8.11	-1.5	5,096	-0.03%
2019/10/28	1	8.30	0	0.00	8.24	1	5,622	0.02%
2019/10/25	0	0.00	5	8.34	8.32	-5	5,842	-0.09%
2019/10/24	0	0.00	1	8.38	8.38	-1	5,896	-0.02%
2019/10/23	0	0.00	22	8.45	8.34	-22	5,909	-0.37%
2019/10/22	20	8.46	0	0.00	8.44	20	5,913	0.34%
2019/10/18	2	8.34	31	8.32	8.33	-29	5,943	-0.49%
2019/10/16	7	8.51	0	0.00	8.48	7	5,922	0.12%
2019/10/15	0	0.00	20	8.18	8.14	-20	5,730	-0.35%
2019/10/14	1	8.20	50	8.22	8.21	-49	5,814	-0.84%
2019/10/09	0	0.00	10	8.26	8.23	-10	5,954	-0.17%
2019/10/07	0	0.00	5	8.22	8.22	-5	6,223	-0.08%
2019/10/04	0	0.00	40	8.26	8.30	-40	6,218	-0.64%
2019/10/02	5	8.20	0	0.00	8.20	5	6,475	0.08%
2019/10/01	0	0.00	10	8.31	8.27	-10	6,504	-0.15%
2019/09/25	10	8.40	0	0.00	8.41	10	6,496	0.15%
2019/09/24	30	8.55	0	0.00	8.53	30	6,459	0.46%
2019/09/23	30	8.60	40	8.61	8.61	-10	6,441	-0.16%
2019/09/20	10	8.34	10	8.44	8.34	0	6,316	0.00%
2019/09/19	30	8.36	10	8.37	8.31	20	6,305	0.32%
2019/09/18	10	8.55	11	8.62	8.51	-1	6,270	-0.02%
2019/09/17	55	8.63	3	8.61	8.55	52	6,268	0.83%
2019/09/16	65	8.62	0	0.00	8.62	65	6,292	1.03%
2019/09/12	1	8.52	0	0.00	8.53	1	6,213	0.02%
2019/09/10	0	0.00	31.5	8.24	8.24	-31.5	6,217	-0.51%
2019/09/05	0	0.00	3	8.22	8.16	-3	6,260	-0.05%
2019/09/04	3	8.11	0	0.00	8.13	3	6,312	0.05%
2019/09/03	0	0.00	31	8.12	8.08	-31	6,433	-0.48%
2019/09/02	1	8.05	0	0.00	8.14	1	6,460	0.02%
2019/08/23	0	0.00	13	8.06	8.06	-13	6,593	-0.20%
2019/08/22	1.6	8.06	8	8.07	8.05	-6.4	6,625	-0.10%
2019/08/21	2	8.17	0	0.00	8.18	2	6,694	0.03%
2019/08/15	0	0.00	3	7.61	7.60	-3	6,947	-0.04%
2019/08/14	21	8.05	0	0.00	7.85	21	6,953	0.30%
2019/08/08	3	8.10	0	0.00	8.03	3	7,605	0.04%
2019/08/06	51	8.18	0	0.00	8.26	51	8,011	0.64%
2019/08/05	1	8.53	0	0.00	8.44	1	7,997	0.01%
2019/08/02	0	0.00	5	8.98	8.69	-5	8,050	-0.06%
2019/08/01	6	9.04	4	9.05	8.97	2	8,122	0.02%
2019/07/30	0	0.00	18	9.13	9.04	-18	8,452	-0.21%
2019/07/29	32	9.20	0	0.00	9.31	32	8,448	0.38%
2019/07/26	1	8.70	1	8.86	8.86	0	8,306	0.00%
2019/07/25	0	0.00	1	8.63	8.64	-1	8,295	-0.01%
2019/07/22	0	0.00	2	8.67	8.61	-2	8,522	-0.02%
2019/07/16	0	0.00	1	8.78	9.01	-1	8,642	-0.01%
2019/07/15	1	8.67	0	0.00	8.75	1	8,667	0.01%
2019/07/12	1	8.85	11	8.93	8.82	-10	8,773	-0.11%
2019/07/11	5	9.08	0	0.00	9.08	5	8,678	0.06%
2019/07/10	12	9.24	0	0.00	9.21	12	8,825	0.14%
2019/07/09	0	0.00	1	9.05	9.14	-1	9,076	-0.01%
2019/07/08	6	9.38	0	0.00	9.28	6	9,176	0.07%
2019/07/05	0	0.00	2	9.72	9.70	-2	9,446	-0.02%
2019/07/04	10	9.75	0	0.00	9.76	10	9,734	0.10%
2019/07/02	0	0.00	10	9.83	9.90	-10	10,284	-0.10%
2019/06/27	10	9.77	0	0.00	9.96	10	10,685	0.09%
2019/06/26	0	0.00	10	9.70	9.70	-10	10,864	-0.09%
2019/06/21	10	9.86	0	0.00	9.92	10	11,212	0.09%
2019/06/19	20	9.91	0	0.00	9.88	20	11,350	0.18%
2019/06/18	0	0.00	30.8	9.99	9.80	-30.8	11,482	-0.27%
2019/06/13	0	0.00	3	10.18	10.45	-3	11,886	-0.03%
2019/06/06	0	0.00	9	9.72	9.67	-9	12,860	-0.07%
2019/06/05	10	9.45	1	9.49	9.45	9	12,901	0.07%
2019/05/29	0	0.00	1	9.23	9.20	-1	13,490	-0.01%
2019/05/28	1	9.19	0	0.00	9.16	1	13,590	0.01%
2019/05/24	3	9.59	0	0.00	9.41	3	13,745	0.02%
2019/05/23	31	9.81	24	9.61	9.57	7	13,712	0.05%
2019/05/21	3	10.05	10	10.25	10.25	-7	13,544	-0.05%
2019/05/20	20	10.20	2	10.45	10.15	18	13,546	0.13%
2019/05/17	3	10.43	1	10.80	10.40	2	13,430	0.01%
2019/05/16	1	11.05	2	11.10	11.00	-1	13,088	-0.01%
2019/05/15	0	0.00	34	11.11	11.50	-34	12,823	-0.27%
2019/05/14	15	10.55	0	0.00	10.75	15	12,407	0.12%
2019/05/13	1	10.60	1	10.65	10.65	0	12,379	0.00%
2019/05/09	0	0.00	6	11.04	10.75	-6	12,232	-0.05%
2019/05/08	1	10.95	0	0.00	10.90	1	12,086	0.01%
2019/05/07	0	0.00	1	10.50	10.95	-1	11,952	-0.01%
2019/05/06	0	0.00	3	10.20	10.05	-3	11,708	-0.03%
2019/05/03	1	10.30	2	10.58	10.40	-1	11,589	-0.01%
2019/05/02	2	10.55	0	0.00	10.60	2	11,544	0.02%
2019/04/30	6	10.43	0	0.00	10.50	6	11,547	0.05%
2019/04/26	0	0.00	2	10.95	10.90	-2	11,404	-0.02%
2019/04/25	5	10.89	6	10.91	10.95	-1	11,527	-0.01%
2019/04/24	3	11.00	25	11.00	10.90	-22	11,821	-0.19%
2019/04/23	25	11.00	4.3	10.95	11.00	20.7	11,786	0.18%
2019/04/22	2	10.80	0	0.00	10.90	2	11,859	0.02%
2019/04/19	0	0.00	2	10.85	10.90	-2	11,813	-0.02%
2019/04/18	3	10.70	6	11.00	10.65	-3	11,714	-0.03%
2019/04/16	3	10.90	5	11.08	10.95	-2	11,434	-0.02%
2019/04/15	3	11.03	2	11.20	11.20	1	11,228	0.01%
2019/04/12	10	10.85	10	10.75	10.75	0	10,991	0.00%
2019/04/11	18	11.00	25	10.90	10.95	-7	10,838	-0.06%
2019/04/10	20	10.55	10	10.20	10.65	10	10,462	0.10%
2019/04/09	3	10.32	0	0.00	10.30	3	10,242	0.03%
2019/04/08	0	0.00	9	10.11	10.15	-9	10,017	-0.09%
2019/04/03	2	9.85	1	9.86	9.86	1	9,704	0.01%
2019/04/02	0	0.00	3	9.77	9.82	-3	9,654	-0.03%
2019/04/01	0	0.00	5	9.80	9.78	-5	9,512	-0.05%
2019/03/29	0	0.00	5	9.53	10.00	-5	9,258	-0.05%
2019/03/28	0	0.00	4	9.40	9.56	-4	9,124	-0.04%
2019/03/27	4	9.39	0	0.00	9.39	4	9,078	0.04%
2019/03/26	0	0.00	1	9.26	9.26	-1	8,975	-0.01%
2019/03/22	0	0.00	0	9.00	9.07	0	8,826	0.00%
2019/03/21	2	9.06	4	9.05	9.04	-2	8,770	-0.02%
2019/03/20	9	9.26	0	0.00	9.24	9	8,636	0.10%
2019/03/18	9	9.60	1	9.52	9.52	8	8,363	0.10%
2019/03/15	2	9.97	5	9.98	9.81	-3	8,083	-0.04%
2019/03/14	5	9.51	5	9.52	9.64	0	7,652	0.00%
2019/03/13	1	9.69	0	0.00	9.68	1	7,487	0.01%
2019/03/12	0	0.00	83	9.50	9.53	-83	7,287	-1.14%
2019/03/11	10	9.12	0	0.00	9.18	10	6,932	0.14%
2019/03/08	20	9.03	0	0.00	8.93	20	6,866	0.29%
2019/03/07	0	0.00	20	9.19	9.00	-20	6,811	-0.29%
2019/03/06	0	0.00	8	9.01	8.94	-8	6,729	-0.12%
2019/03/05	1	8.83	3	8.86	8.92	-2	6,744	-0.03%
2019/03/04	6	8.86	0	0.00	8.76	6	6,684	0.09%
2019/02/27	60	8.77	0	0.00	8.75	60	6,813	0.88%
2019/02/26	1	8.56	8	8.62	8.70	-7	7,077	-0.10%
2019/02/25	5	8.30	2	8.48	8.48	3	6,944	0.04%
2019/02/15	10	8.05	0	0.00	8.04	10	7,596	0.13%
2019/02/14	13	8.19	0	0.00	8.23	13	7,616	0.17%
2019/02/12	0	0.00	40	8.08	8.10	-40	7,562	-0.53%
2019/01/28	40	8.35	0	0.00	8.31	40	8,279	0.48%
2019/01/23	2	8.35	0	0.00	8.33	2	8,691	0.02%
2019/01/21	0	0.00	53.9	8.51	8.40	-53.9	8,969	-0.60%
2019/01/16	41	8.51	50	8.52	8.82	-9	9,302	-0.10%
2019/01/15	5	8.35	0	0.00	8.22	5	9,044	0.06%
2019/01/14	10	8.21	35	8.22	8.30	-25	9,139	-0.27%
2019/01/11	15	8.11	0	0.00	8.05	15	9,109	0.16%
2019/01/10	10	8.11	0	0.00	8.11	10	9,136	0.11%
2019/01/09	0	0.00	6	8.21	8.10	-6	9,225	-0.07%
2019/01/08	4	7.98	0	0.00	8.00	4	9,286	0.04%
2019/01/04	0	0.00	67	7.71	7.81	-67	9,446	-0.71%
2019/01/03	0	0.00	10	8.08	7.88	-10	9,772	-0.10%
2019/01/02	20	7.91	0	0.00	7.84	20	9,825	0.20%
2018/12/27	20	7.63	10	7.77	7.71	10	9,960	0.10%
2018/12/25	9	7.35	100	7.35	7.25	-91	10,110	-0.90%
2018/12/24	10	7.45	0	0.00	7.45	10	10,430	0.10%
2018/12/22	59	7.53	0	0.00	7.55	59	10,663	0.55%
2018/12/21	0	0.00	60	7.36	7.66	-60	10,775	-0.56%
2018/12/19	0	0.00	40	7.80	7.72	-40	10,765	-0.37%
2018/12/12	10	8.44	0	0.00	8.48	10	12,074	0.08%
2018/12/07	0.1	8.45	10	8.50	8.47	-10	12,233	-0.08%
2018/12/06	0	0.00	3	8.53	8.23	-3	12,262	-0.02%
2018/12/03	3	8.87	0	0.00	8.82	3	12,485	0.02%
2018/11/30	0	0.00	10	8.78	8.79	-10	12,504	-0.08%
2018/11/28	1	9.03	0	0.00	8.91	1	12,586	0.01%
2018/11/23	0	0.00	21	8.47	8.66	-21	13,236	-0.16%
2018/11/22	2	8.07	0	0.00	8.03	2	12,857	0.02%
2018/11/21	0	0.00	5	8.04	8.07	-5	12,797	-0.04%
2018/11/20	0	0.00	0.1	7.74	7.75	-0.1	12,594	0.00%
2018/11/19	0	0.00	3	7.55	7.72	-3	12,580	-0.02%
2018/11/16	3	7.38	0	0.00	7.42	3	12,602	0.02%
2018/11/14	30	8.21	30	8.04	8.05	0	12,509	0.00%
2018/11/09	0	0.00	1	8.03	7.86	-1	12,280	-0.01%
2018/11/08	1	8.09	0	0.00	8.02	1	12,268	0.01%
2018/11/07	30	7.96	30	7.96	8.04	0	12,213	0.00%
2018/11/06	14	8.07	14	8.07	7.82	0	12,136	0.00%
2018/11/05	0	0.00	2	7.41	7.88	-2	11,863	-0.02%
2018/10/31	10	6.98	0	0.00	6.87	10	11,320	0.09%
2018/10/29	0	0.00	1	6.56	6.73	-1	11,211	-0.01%
2018/10/26	0.2	6.74	22	7.07	6.70	-21.9	11,005	-0.20%
2018/10/25	17	7.14	0	0.00	6.93	17	10,861	0.16%
2018/10/23	2	7.98	0	0.00	7.80	2	10,742	0.02%
2018/10/22	0	0.00	5	7.94	7.93	-5	10,760	-0.05%
2018/10/19	2	7.74	0	0.00	7.88	2	10,949	0.02%
2018/10/16	1	8.10	0	0.00	8.12	1	10,923	0.01%
2018/10/11	41	8.09	0	0.00	8.07	41	10,834	0.38%
2018/10/09	2	9.08	0	0.00	8.96	2	10,534	0.02%
2018/10/08	0	0.00	6	9.21	9.17	-6	10,615	-0.06%
2018/10/05	26	9.32	0	0.00	9.20	26	10,621	0.24%
2018/10/04	30	9.62	0	0.00	9.55	30	10,495	0.29%
2018/10/03	1	9.57	60	9.52	9.47	-59	10,606	-0.56%
2018/10/02	0	0.00	0.2	9.75	9.72	-0.2	10,614	0.00%
2018/10/01	1	10.20	35	10.14	10.10	-34	10,406	-0.33%
2018/09/26	0	0.00	3	10.45	10.45	-3	10,793	-0.03%
2018/09/25	4	10.58	46	10.72	10.50	-42	10,799	-0.39%
2018/09/21	50	10.34	0	0.00	10.50	50	10,771	0.46%
2018/09/20	75	10.75	107	10.80	10.35	-32	10,955	-0.29%	大賣/
2018/09/19	2	10.25	137	10.02	10.55	-135	10,733	-1.26%	大賣/鉅額交易
2018/09/18	0	0.00	20	9.61	9.62	-20	10,399	-0.19%
2018/09/17	20	9.29	0	0.00	9.27	20	10,451	0.19%
2018/09/14	0	0.00	10	9.52	9.41	-10	10,416	-0.10%
2018/09/13	0	0.00	10	9.41	9.38	-10	10,385	-0.10%
2018/09/11	0	0.00	3	9.31	9.36	-3	10,494	-0.03%
2018/09/10	39	9.22	18	9.30	9.15	21	10,543	0.20%
2018/09/07	61	9.85	4	10.15	9.80	57	10,498	0.54%
2018/09/06	8	9.86	20	10.00	9.86	-12	10,348	-0.12%
2018/09/05	22	9.85	0	0.00	9.85	22	10,381	0.21%
2018/09/03	1	9.95	1	10.10	9.88	0	10,304	0.00%
2018/08/31	40	9.88	40	9.88	9.85	0	9,893	0.00%
2018/08/30	90	9.31	0	0.00	9.30	90	9,459	0.95%
2018/08/13	24	9.49	0.4	9.42	9.41	23.6	8,740	0.27%
2018/08/10	10	10.15	60	9.92	9.90	-50	8,652	-0.58%
2018/08/09	10	9.94	2	9.90	9.90	8	8,576	0.09%
2018/08/08	1	9.98	10	9.98	9.99	-9	8,637	-0.10%
2018/08/07	20	10.08	0	0.00	9.99	20	8,627	0.23%
2018/08/03	0	0.00	20	10.05	9.90	-20	8,591	-0.23%
2018/08/02	26	10.20	0	0.00	9.89	26	8,561	0.30%
2018/07/31	40	10.19	1	10.10	10.05	39	8,460	0.46%
2018/07/30	45	9.84	0	0.00	9.84	45	8,265	0.54%
2018/07/26	0	0.00	3	9.95	9.93	-3	8,188	-0.04%
2018/07/24	0	0.00	1	9.41	9.60	-1	7,854	-0.01%
2018/07/23	0	0.00	30	9.34	9.27	-30	7,740	-0.39%
2018/07/20	1	9.40	0	0.00	9.45	1	7,682	0.01%
2018/07/16	31	10.00	0	0.00	9.91	31	7,490	0.41%
2018/07/11	0	0.00	2	9.89	9.77	-2	7,377	-0.03%
2018/07/06	6	10.02	0	0.00	10.05	6	6,953	0.09%
2018/07/05	0	0.00	13	10.08	10.10	-13	6,635	-0.20%
2018/07/04	10	9.32	2	9.21	9.22	8	6,214	0.13%
2018/07/02	0	0.00	2	9.68	9.51	-2	6,049	-0.03%
2018/06/29	11	10.15	5	10.00	10.10	6	5,919	0.10%
2018/06/27	12	9.32	2	9.34	9.17	10	5,241	0.19%
2018/06/26	0	0.00	12	9.51	9.63	-12	5,075	-0.24%
2018/06/21	9	10.61	0	0.00	10.30	9	4,773	0.19%
2018/06/20	3	10.30	1	10.30	10.35	2	4,649	0.04%
2018/06/19	3	10.55	12	10.51	10.45	-9	4,689	-0.19%
2018/06/15	0.9	10.85	0	0.00	10.90	0.9	4,558	0.02%
2018/06/14	10	11.15	0	0.00	11.05	10	4,454	0.22%
2018/06/13	3	11.28	0	0.00	11.20	3	4,423	0.07%
2018/06/12	5.5	11.18	1	11.20	11.05	4.5	4,287	0.10%
2018/06/11	5	11.10	0	0.00	11.00	5	4,138	0.12%
2018/06/08	0	11.10	0	0.00	11.10	0	4,107	0.00%
2018/06/07	2.9	11.23	0	0.00	11.25	2.9	4,124	0.07%
2018/06/06	2	11.33	0	0.00	11.35	2	4,059	0.05%
2018/06/05	2	11.25	0	0.00	11.15	2	3,980	0.05%
2018/06/04	15	11.71	13	11.85	11.60	2	3,868	0.05%
2018/05/30	0	0.00	1	11.65	11.40	-1	3,648	-0.03%
2018/05/29	2	11.58	2	11.65	11.60	0	3,614	0.00%
2018/05/28	2	11.55	0	0.00	11.60	2	3,598	0.06%
2018/05/25	0	0.00	1	11.80	11.65	-1	3,564	-0.03%
2018/05/24	20.6	11.85	0	0.00	11.75	20.6	3,569	0.58%
2018/05/23	13.2	11.65	1	11.65	11.50	12.2	3,513	0.35%
2018/05/22	0.8	11.60	0	0.00	11.60	0.8	3,665	0.02%
2018/05/21	1	11.70	2	11.70	11.80	-1	3,770	-0.03%
2018/05/18	1	11.50	2	11.55	11.55	-1	3,762	-0.03%
2018/05/17	6	11.63	2	11.60	11.60	4	3,786	0.11%
2018/05/15	1	11.90	0.1	11.90	11.90	0.9	3,707	0.02%
2018/05/14	7.8	12.15	5	12.21	12.15	2.8	3,778	0.07%
2018/05/10	5.4	12.14	70	12.13	12.10	-64.6	3,695	-1.75%
2018/05/09	0.3	12.05	1	12.30	12.10	-0.7	3,658	-0.02%
2018/05/08	1	12.25	0	0.00	12.30	1	3,613	0.03%
2018/05/07	5	12.30	0	0.00	12.25	5	3,605	0.14%
2018/05/03	5	12.65	5	12.72	12.50	0	3,592	0.00%
2018/05/02	25	12.34	5	12.35	12.35	20	3,518	0.57%
2018/04/30	0	0.00	2	12.20	12.35	-2	3,481	-0.06%
2018/04/27	0	0.00	10	12.10	12.10	-10	3,566	-0.28%
2018/04/26	6	12.23	0	0.00	12.00	6	3,583	0.17%
2018/04/25	5	12.40	0	0.00	12.35	5	3,550	0.14%
2018/04/24	5	12.66	3	12.72	12.35	2	3,541	0.06%
2018/04/23	11	12.88	1	13.05	12.65	10	3,503	0.29%
2018/04/20	1	12.90	3	13.15	12.95	-2	3,448	-0.06%
2018/04/19	73	13.47	87	13.25	13.10	-14	3,508	-0.40%
2018/04/18	22	12.75	0	0.00	12.75	22	3,305	0.67%
2018/04/17	1	12.80	1	12.95	12.75	0	3,292	0.00%
2018/04/16	1.8	12.88	20	13.10	12.90	-18.2	3,300	-0.55%
2018/04/13	0.2	12.95	2	13.35	13.00	-1.8	3,314	-0.05%
2018/04/12	1	13.05	6	13.00	13.15	-5	3,364	-0.15%
2018/04/09	0	0.00	1	12.75	12.65	-1	3,309	-0.03%
2018/03/30	0	0.00	1	13.05	12.80	-1	3,328	-0.03%
2018/03/29	1	12.85	0	0.00	12.95	1	3,345	0.03%
2018/03/28	1	12.70	0	0.00	12.70	1	3,330	0.03%
2018/03/27	0	0.00	1	13.10	12.90	-1	3,390	-0.03%
2018/03/26	20.4	12.90	2	12.90	12.90	18.4	3,761	0.49%
2018/03/22	0.5	13.45	5	13.90	13.50	-4.5	3,721	-0.12%
2018/03/21	0.1	13.50	3	13.50	13.55	-2.9	3,571	-0.08%
2018/03/20	16	13.40	0	0.00	13.45	16	3,552	0.45%
2018/03/19	1	13.60	0	0.00	13.65	1	3,554	0.03%
2018/03/16	0	0.00	6	13.68	13.50	-6	3,593	-0.17%
2018/03/14	1	13.65	1	13.60	13.70	0	3,618	0.00%
2018/03/13	1	13.45	1	13.45	13.55	0	3,619	0.00%
2018/03/12	0.9	13.30	0	0.00	13.40	0.9	3,588	0.03%
2018/03/09	5	13.30	0	0.00	13.35	5	3,647	0.14%
2018/03/08	0.4	13.25	1	13.25	13.30	-0.6	3,697	-0.02%
2018/03/07	0.7	13.10	0	0.00	13.15	0.7	3,707	0.02%
2018/03/06	0	0.00	1	13.45	13.30	-1	3,782	-0.03%
2018/03/05	1	13.20	0	0.00	13.30	1	3,853	0.03%
2018/02/22	20	13.85	0	0.00	13.65	20	3,895	0.51%
2018/02/09	2	12.30	0	0.00	12.35	2	3,686	0.05%
2018/02/08	0	0.00	2	12.53	12.50	-2	3,652	-0.05%
2018/02/02	0.5	13.80	0	0.00	13.80	0.5	3,774	0.01%
2018/02/01	1.8	13.86	1	14.00	13.85	0.8	3,884	0.02%
2018/01/31	0.6	13.85	0	0.00	13.90	0.6	3,926	0.02%
2018/01/29	0	0.00	1	14.10	13.85	-1	4,050	-0.02%
2018/01/26	1	14.00	0	0.00	14.05	1	4,070	0.02%
2018/01/25	0	0.00	2	14.25	14.10	-2	4,111	-0.05%
2018/01/24	4	14.10	1	14.15	14.20	3	4,165	0.07%
2018/01/23	21	14.63	21	14.40	14.20	0	4,245	0.00%
2018/01/22	1	14.15	2	14.15	14.20	-1	4,255	-0.02%
2018/01/16	0	14.15	0	0.00	14.20	0	4,843	0.00%
2018/01/15	0	0.00	1	14.40	14.25	-1	4,994	-0.02%
2018/01/09	10.2	14.07	21	14.20	14.00	-10.8	7,369	-0.15%
2018/01/08	2.4	14.10	5	14.40	14.15	-2.6	7,437	-0.04%
2018/01/05	0.5	14.05	1	14.15	14.10	-0.5	7,551	-0.01%
2018/01/04	1	13.95	1	14.00	14.05	0	7,690	0.00%
2018/01/03	1	13.80	0	0.00	13.95	1	7,809	0.01%
2018/01/02	1	14.00	1	13.90	13.95	0	7,960	0.00%