長榮航 (2618)-致和券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
44.60
漲跌
▲1.10
漲幅
+2.53%
成交量
94,509張
產業
上市航運類股
2509人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－致和券商分點個股進出

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

致和券商分點個股進出
致和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
2024/12/03	28	44.29	31.2	44.32	44.60	-3.2	46,982	-0.01%
2024/12/02	11	42.85	44.2	43.17	43.50	-33.2	46,319	-0.07%
2024/11/28	1	41.90	53.1	41.95	41.85	-52.1	45,395	-0.11%
2024/11/27	3	41.80	11.3	41.95	41.70	-8.3	46,029	-0.02%
2024/11/26	15	41.00	11	41.09	41.20	4	45,251	0.01%
2024/11/25	51	40.13	5	40.10	40.15	46	44,817	0.10%
2024/11/22	8	41.51	2	41.50	41.50	6	43,206	0.01%
2024/11/21	3	41.02	1	41.10	41.15	2	42,922	0.00%
2024/11/20	0	0.00	16	42.08	41.70	-16	42,297	-0.04%
2024/11/19	4	41.43	38	41.35	41.55	-34	41,805	-0.08%
2024/11/18	2	41.65	9	41.64	41.15	-7	41,719	-0.02%
2024/11/15	0	0.00	51.2	41.41	41.65	-51.2	40,625	-0.13%
2024/11/14	4	40.54	37	40.53	40.50	-33	39,373	-0.08%
2024/11/13	4	39.80	4	39.74	39.85	0	38,140	0.00%
2024/11/12	1	39.75	6	39.55	39.50	-5	38,007	-0.01%
2024/11/11	4	38.79	13.1	39.10	39.25	-9.1	37,828	-0.02%
2024/11/08	4	38.30	11	38.47	38.40	-7	37,419	-0.02%
2024/11/07	0	0.00	5	38.23	38.40	-5	37,610	-0.01%
2024/11/06	10	37.75	1	37.70	37.80	9	36,944	0.02%
2024/11/05	1	37.80	5.2	37.87	37.90	-4.2	37,113	-0.01%
2024/11/04	2	37.73	2	37.78	37.80	0	37,666	0.00%
2024/11/01	2	37.35	17	37.09	37.50	-15	38,812	-0.04%
2024/10/29	5	37.60	0	0.00	37.50	5	38,762	0.01%
2024/10/28	0	0.00	5	37.80	37.95	-5	38,822	-0.01%
2024/10/25	20	37.60	4	37.78	37.70	16	38,657	0.04%
2024/10/24	0	0.00	10	37.55	37.55	-10	38,517	-0.03%
2024/10/23	0	0.00	24	37.06	37.05	-24	38,518	-0.06%
2024/10/22	2	37.50	1	37.75	37.60	1	38,814	0.00%
2024/10/21	0	0.00	20.3	37.40	37.50	-20.3	39,187	-0.05%
2024/10/18	0	0.00	6	37.43	37.30	-6	39,852	-0.02%
2024/10/17	0	0.00	7	37.03	37.00	-7	39,968	-0.02%
2024/10/16	5	36.90	1	37.05	37.05	4	40,176	0.01%
2024/10/15	10	36.55	0	0.00	36.30	10	39,763	0.03%
2024/10/11	10	36.25	2	36.30	36.40	8	40,685	0.02%
2024/10/08	1	36.25	1	36.35	36.40	0	42,308	0.00%
2024/10/04	6	35.88	4	35.45	35.70	2	44,607	0.00%
2024/10/01	1	37.50	10	37.41	37.80	-9	45,084	-0.02%
2024/09/30	7	37.54	1	37.50	37.50	6	46,248	0.01%
2024/09/27	10	37.44	1	37.50	37.50	9	46,747	0.02%
2024/09/26	0	0.00	47	37.70	37.30	-47	47,961	-0.10%
2024/09/25	0.5	37.70	9	37.80	37.70	-8.5	48,774	-0.02%
2024/09/24	2	37.85	10	37.88	37.85	-8	49,577	-0.02%
2024/09/23	10	37.24	2	37.25	37.35	8	51,060	0.02%
2024/09/20	2	37.23	3.4	37.21	37.20	-1.4	51,309	0.00%
2024/09/19	11	36.70	24.4	36.83	37.00	-13.4	51,008	-0.03%
2024/09/18	3	36.25	4	36.20	36.20	-1	50,748	0.00%
2024/09/16	1	35.75	0	0.00	35.90	1	51,163	0.00%
2024/09/13	2	35.80	2	35.75	35.90	0	51,804	0.00%
2024/09/12	1	35.50	0	0.00	35.55	1	53,349	0.00%
2024/09/11	5	35.15	0	0.00	35.45	5	55,342	0.01%
2024/09/10	3	35.00	12	34.95	34.70	-9	55,082	-0.02%
2024/09/06	10	35.10	10	35.35	35.25	0	55,528	0.00%
2024/09/05	22	35.40	10	35.15	35.15	12	56,186	0.02%
2024/09/04	3	35.35	11	35.27	35.15	-8	57,427	-0.01%
2024/09/03	0	0.00	7	35.94	35.90	-7	58,481	-0.01%
2024/09/02	10	35.53	0	0.00	35.40	10	59,831	0.02%
2024/08/29	0	0.00	1	35.45	35.60	-1	62,186	0.00%
2024/08/26	2	34.80	0	0.00	34.70	2	66,615	0.00%
2024/08/23	0	0.00	5	34.70	34.75	-5	68,373	-0.01%
2024/08/21	0	0.00	1	34.90	34.90	-1	71,095	0.00%
2024/08/20	1	34.85	0	0.00	34.95	1	71,928	0.00%
2024/08/19	0.4	34.40	0	0.00	34.50	0.4	73,951	0.00%
2024/08/16	1	34.70	1	34.45	34.50	0	75,513	0.00%
2024/08/13	0	0.00	5	34.90	34.45	-5	82,963	-0.01%
2024/08/12	22	34.28	4	33.98	34.45	18	84,482	0.02%
2024/08/09	0	0.00	4	33.18	33.25	-4	85,072	0.00%
2024/08/08	4	32.15	0	0.00	32.10	4	85,771	0.00%
2024/08/07	0	0.00	1	32.70	32.60	-1	88,620	0.00%
2024/08/06	1	31.50	15	31.55	31.40	-14	92,147	-0.02%
2024/08/05	19	30.95	27	31.32	30.70	-8	93,676	-0.01%
2024/08/01	0	0.00	1	34.45	34.55	-1	95,899	0.00%
2024/07/30	7	33.82	5	34.10	34.20	2	102,163	0.00%
2024/07/29	5	34.10	8	34.35	34.15	-3	105,753	0.00%
2024/07/26	7	34.18	1	34.10	34.10	6	107,687	0.01%
2024/07/23	0	0.00	4	33.75	34.15	-4	111,114	0.00%
2024/07/22	2	32.95	13	32.84	32.90	-11	116,882	-0.01%
2024/07/19	3	33.60	1	33.70	33.50	2	120,393	0.00%
2024/07/18	1	33.90	0	0.00	34.30	1	125,777	0.00%
2024/07/17	3	34.93	0	0.00	34.35	3	127,544	0.00%
2024/07/16	6	34.57	0	0.00	34.35	6	128,988	0.00%
2024/07/15	1.5	34.30	11	34.28	34.25	-9.5	129,659	-0.01%
2024/07/12	9	34.97	0	0.00	34.90	9	129,734	0.01%
2024/07/11	1	35.15	0	0.00	35.10	1	129,922	0.00%
2024/07/10	1	35.35	3	35.23	35.55	-2	130,306	0.00%
2024/07/09	2	35.23	6	34.90	34.80	-4	130,207	0.00%
2024/07/08	0	0.00	9	35.63	35.40	-9	130,157	-0.01%
2024/07/05	19.3	37.72	0	0.00	37.35	19.3	131,308	0.01%
2024/07/04	6	38.23	14	38.17	37.95	-8	129,861	-0.01%
2024/07/03	6	38.52	6	38.55	38.55	0	129,232	0.00%
2024/07/02	5	38.56	18	38.73	38.50	-13	128,594	-0.01%
2024/07/01	6	38.07	10	38.75	38.75	-4	127,506	0.00%
2024/06/28	19	38.55	7	38.33	38.15	12	126,721	0.01%
2024/06/27	5	39.02	14	38.59	38.90	-9	126,318	-0.01%
2024/06/26	20.5	38.07	22	37.89	37.85	-1.5	124,066	0.00%
2024/06/25	0	0.00	3	37.65	37.75	-3	123,773	0.00%
2024/06/24	8	37.81	6	38.02	37.75	2	123,715	0.00%
2024/06/21	4	37.95	8.3	38.03	37.85	-4.3	123,167	0.00%
2024/06/20	9.3	37.72	6	37.63	37.65	3.3	122,056	0.00%
2024/06/19	21	37.71	20	37.85	37.90	1	121,459	0.00%
2024/06/18	5	37.09	28	37.18	37.30	-23	120,017	-0.02%
2024/06/17	12	36.13	0	0.00	36.20	12	118,232	0.01%
2024/06/14	0	0.00	3	36.22	36.15	-3	118,286	0.00%
2024/06/13	4	36.51	1	36.35	36.25	3	118,244	0.00%
2024/06/12	9	36.75	18	36.84	36.85	-9	118,542	-0.01%
2024/06/11	13	37.08	21.5	37.17	36.70	-8.5	119,852	-0.01%
2024/06/07	16	36.63	34	36.88	36.90	-18	118,617	-0.02%
2024/06/06	4	35.94	44	36.54	36.65	-40	118,216	-0.03%
2024/06/05	8	35.65	105	35.85	35.65	-97	116,880	-0.08%	大賣/
2024/06/04	16.5	35.27	2	35.48	35.35	14.5	116,871	0.01%
2024/06/03	132	35.48	3	35.50	35.35	129	115,670	0.11%	大買/鉅額交易
2024/05/31	5	36.18	0	0.00	35.80	5	114,108	0.00%
2024/05/30	4.1	36.09	1	35.70	35.65	3.1	112,072	0.00%
2024/05/29	26	35.96	1	36.20	36.05	25	110,599	0.02%
2024/05/28	39	36.38	1	36.25	36.25	38	108,917	0.03%
2024/05/27	5	35.31	6	35.21	35.25	-1	107,396	0.00%
2024/05/24	3	35.13	25	35.24	35.50	-22	106,885	-0.02%
2024/05/23	10.3	34.75	13	34.52	35.20	-2.7	105,857	0.00%
2024/05/22	4.2	35.43	5	35.80	35.25	-0.8	103,856	0.00%
2024/05/21	11.2	36.22	9	35.88	35.75	2.2	102,547	0.00%
2024/05/20	14	36.46	7	36.73	36.40	7	100,500	0.01%
2024/05/17	23	37.46	31	37.21	37.40	-8	96,928	-0.01%
2024/05/16	22	36.46	6	36.75	37.00	16	94,905	0.02%
2024/05/15	5	36.19	10	36.50	36.00	-5	93,086	-0.01%
2024/05/14	15	36.65	9	36.36	36.40	6	92,641	0.01%
2024/05/13	34	36.36	23	36.27	36.40	11	91,991	0.01%
2024/05/10	8	37.18	39	37.54	37.60	-31	89,198	-0.03%
2024/05/09	14	36.41	27	35.97	35.90	-13	85,933	-0.02%
2024/05/08	6	36.86	5	36.45	37.25	1	84,119	0.00%
2024/05/07	1	37.30	1	37.25	36.85	0	82,658	0.00%
2024/05/06	7	37.70	9	37.93	37.35	-2	82,642	0.00%
2024/05/03	19	37.70	19	37.98	37.70	0	80,797	0.00%
2024/05/02	7	36.64	20	36.86	37.00	-13	76,759	-0.02%
2024/04/30	22	35.67	10.6	35.73	35.55	11.4	73,569	0.02%
2024/04/29	19	36.90	25	36.81	36.25	-6	72,151	-0.01%
2024/04/26	232.2	36.29	59	36.03	36.65	173.2	69,521	0.25%	大買/鉅額交易
2024/04/25	32	34.65	27	34.61	34.35	5	64,173	0.01%
2024/04/24	19	33.58	128	33.54	34.55	-109	60,340	-0.18%	大賣/鉅額交易
2024/04/23	27	32.66	37	32.42	32.60	-10	54,767	-0.02%
2024/04/22	4	31.73	7	31.77	31.60	-3	52,771	-0.01%
2024/04/19	7	31.26	23	31.55	31.10	-16	51,692	-0.03%
2024/04/18	2	31.55	77	31.35	31.50	-75	51,204	-0.15%
2024/04/17	97.2	31.01	6	30.96	31.00	91.2	51,019	0.18%
2024/04/16	33	31.46	100	31.07	31.00	-67	51,251	-0.13%
2024/04/15	7	31.80	20	31.60	31.70	-13	50,714	-0.03%
2024/04/12	9.2	32.29	18	32.38	32.30	-8.8	50,535	-0.02%
2024/04/11	4	32.65	65	32.47	32.70	-61	51,146	-0.12%
2024/04/10	20	31.75	24	31.71	31.70	-4	50,017	-0.01%
2024/04/09	21	31.25	85	31.60	31.85	-64	51,488	-0.12%
2024/04/08	39	31.20	7	31.20	31.15	32	55,358	0.06%
2024/04/03	43	31.49	0	0.00	31.40	43	55,352	0.08%
2024/04/02	50	32.10	22	32.14	31.95	28	55,172	0.05%
2024/04/01	6	32.48	72	32.43	32.35	-66	55,309	-0.12%
2024/03/29	1	31.95	20	31.90	31.95	-19	54,782	-0.03%
2024/03/28	0	0.00	11	31.92	31.60	-11	55,315	-0.02%
2024/03/27	12	31.15	10	31.50	31.70	2	56,306	0.00%
2024/03/26	11	31.10	38	31.10	30.95	-27	56,274	-0.05%
2024/03/25	3	31.45	3	31.45	31.40	0	56,413	0.00%
2024/03/22	21	31.21	20	31.35	31.35	1	57,499	0.00%
2024/03/21	41	31.13	22	31.15	31.15	19	58,716	0.03%
2024/03/20	30	31.28	0	0.00	31.05	30	58,705	0.05%
2024/03/19	34	31.21	20	31.40	31.40	14	58,636	0.02%
2024/03/18	0	0.00	2	31.20	31.20	-2	58,848	0.00%
2024/03/15	92	31.43	11	31.34	31.35	81	59,222	0.14%
2024/03/14	75	32.08	2	32.90	31.85	73	59,051	0.12%
2024/03/13	21	32.54	12	32.55	32.60	9	58,765	0.02%
2024/03/12	56	32.51	109	32.50	32.65	-53	59,807	-0.09%	大賣/
2024/03/11	10	32.02	4	31.85	31.90	6	58,960	0.01%
2024/03/08	6	31.93	71	31.80	32.05	-65	58,766	-0.11%
2024/03/07	0	0.00	12	31.30	31.25	-12	58,266	-0.02%
2024/03/06	1	31.05	0	0.00	31.05	1	58,457	0.00%
2024/03/05	0	0.00	1	31.50	31.25	-1	59,067	0.00%
2024/03/04	0	0.00	22	30.95	31.10	-22	59,580	-0.04%
2024/03/01	21	31.10	17	31.04	31.05	4	60,142	0.01%
2024/02/29	21	30.85	21	31.24	31.45	0	60,698	0.00%
2024/02/27	13	30.75	10	30.80	30.70	3	61,743	0.00%
2024/02/23	22	31.18	21	30.80	30.80	1	63,945	0.00%
2024/02/22	5	31.22	0	0.00	31.20	5	64,466	0.01%
2024/02/21	20	31.48	21	31.45	31.45	-1	65,910	0.00%
2024/02/20	21	31.31	8	31.33	31.40	13	68,022	0.02%
2024/02/19	11	31.72	25	31.47	31.50	-14	72,345	-0.02%
2024/02/16	1	31.50	0	0.00	31.55	1	73,630	0.00%
2024/02/15	101	31.31	10	31.35	31.35	91	74,006	0.12%	大買/
2024/02/05	8	32.04	3	32.18	32.25	5	74,070	0.01%
2024/02/02	1	31.95	0	0.00	31.90	1	73,920	0.00%
2024/02/01	11	31.80	16	32.03	32.05	-5	74,481	-0.01%
2024/01/31	12	31.54	10	31.60	31.60	2	75,321	0.00%
2024/01/30	8	31.75	0	0.00	31.70	8	75,716	0.01%
2024/01/29	14	31.96	147	32.02	31.90	-133	76,658	-0.17%	大賣/鉅額交易
2024/01/26	87	30.31	40	30.33	30.40	47	76,637	0.06%
2024/01/25	10	30.85	62	31.09	30.75	-52	77,227	-0.07%
2024/01/24	30	30.89	16	31.04	31.05	14	78,315	0.02%
2024/01/23	6	30.44	12	30.49	30.50	-6	78,079	-0.01%
2024/01/22	116	30.68	64	30.78	30.55	52	77,571	0.07%	大買/
2024/01/19	22	31.26	5	31.50	31.10	17	76,903	0.02%
2024/01/18	2	31.73	4	31.65	31.75	-2	76,682	0.00%
2024/01/17	34	31.36	24	31.08	31.05	10	76,761	0.01%
2024/01/16	62	31.55	5	31.61	31.50	57	76,676	0.07%
2024/01/15	45	32.26	42	31.90	31.80	3	76,739	0.00%
2024/01/12	2	32.50	80	32.49	32.50	-78	76,555	-0.10%
2024/01/11	20	32.25	20	32.25	32.25	0	76,559	0.00%
2024/01/10	50	32.35	52	32.20	32.00	-2	76,706	0.00%
2024/01/09	62	32.43	36	32.66	32.70	26	77,020	0.03%
2024/01/08	32	32.67	25	32.55	32.55	7	77,513	0.01%
2024/01/05	42	33.06	4	32.78	32.65	38	77,423	0.05%
2024/01/04	11	32.87	26	33.32	33.50	-15	76,715	-0.02%
2024/01/03	25	33.39	53	33.24	32.95	-28	75,922	-0.04%
2024/01/02	47	33.24	294	33.04	33.50	-247	74,920	-0.33%	大賣/鉅額交易
2023/12/29	21	31.38	20	31.45	31.45	1	71,841	0.00%
2023/12/28	22	31.13	21	31.25	31.25	1	72,220	0.00%
2023/12/27	110	31.44	22	31.13	31.10	88	72,744	0.12%	大買/
2023/12/26	22	31.87	23	31.60	31.60	-1	72,586	0.00%
2023/12/25	24	31.88	42	31.83	31.75	-18	72,568	-0.02%
2023/12/22	7	31.84	7	31.70	31.90	0	72,029	0.00%
2023/12/21	28	30.69	23	31.05	31.15	5	70,927	0.01%
2023/12/20	34	30.37	20	30.60	30.60	14	71,212	0.02%
2023/12/19	38	30.28	26	30.10	30.15	12	71,294	0.02%
2023/12/18	113	31.11	35	30.86	30.85	78	70,708	0.11%	大買/
2023/12/15	30	31.88	47	31.76	31.75	-17	69,651	-0.02%
2023/12/14	10	31.70	6	31.70	31.75	4	69,475	0.01%
2023/12/13	29	31.72	20	31.65	31.65	9	69,112	0.01%
2023/12/12	36	31.89	11	31.84	31.80	25	69,164	0.04%
2023/12/11	122	32.15	10	32.05	32.05	112	68,982	0.16%	大買/鉅額交易
2023/12/08	12	32.58	29	32.63	32.35	-17	68,618	-0.02%
2023/12/07	28	31.91	10	32.20	32.20	18	66,999	0.03%
2023/12/06	23	31.37	37	31.56	31.45	-14	66,029	-0.02%
2023/12/05	20	31.20	5	31.25	31.15	15	66,173	0.02%
2023/12/04	45	31.13	20	31.50	31.50	25	66,169	0.04%
2023/12/01	14	31.26	3	31.13	31.10	11	65,686	0.02%
2023/11/30	42	31.11	22	31.28	31.30	20	65,686	0.03%
2023/11/29	1	31.00	0	0.00	31.00	1	65,306	0.00%
2023/11/28	27	31.15	0	0.00	31.45	27	65,224	0.04%
2023/11/27	21	31.37	30	31.03	30.90	-9	65,471	-0.01%
2023/11/24	1	31.45	5	31.34	31.25	-4	65,628	-0.01%
2023/11/22	21	31.64	20	31.50	31.50	1	64,365	0.00%
2023/11/21	40	31.58	50	31.38	31.40	-10	64,286	-0.02%
2023/11/20	22	30.90	70	31.66	31.55	-48	64,113	-0.07%
2023/11/17	12	32.16	60	32.10	32.15	-48	64,029	-0.07%
2023/11/16	66	31.56	100	31.75	32.00	-34	63,345	-0.05%
2023/11/15	22	29.60	35	30.16	30.25	-13	59,406	-0.02%
2023/11/14	10	29.74	2	29.70	29.35	8	58,775	0.01%
2023/11/13	41	29.58	35	29.61	29.55	6	59,111	0.01%
2023/11/10	20	29.50	24	29.71	29.70	-4	59,378	-0.01%
2023/11/09	33	29.20	26	29.75	29.65	7	60,167	0.01%
2023/11/08	57	29.83	15	29.38	29.25	42	61,041	0.07%
2023/11/07	57	29.78	35	29.59	29.60	22	62,144	0.04%
2023/11/06	42	30.29	20	30.10	30.10	22	62,457	0.04%
2023/11/03	8	29.86	19	29.84	30.00	-11	62,082	-0.02%
2023/11/02	3	28.87	5	28.84	28.85	-2	61,123	0.00%
2023/11/01	1	28.20	16	28.38	28.60	-15	61,576	-0.02%
2023/10/31	32.3	27.88	24	27.47	27.40	8.3	60,577	0.01%
2023/10/30	32	27.73	25	27.48	27.40	7	61,133	0.01%
2023/10/27	51.3	27.76	2	27.78	27.85	49.3	61,465	0.08%
2023/10/26	22	27.62	57	27.46	27.30	-35	61,540	-0.06%
2023/10/25	1	27.75	0	0.00	27.55	1	61,614	0.00%
2023/10/24	2	27.70	42	27.43	27.70	-40	62,275	-0.06%
2023/10/23	15	26.67	10.2	27.20	27.20	4.8	62,462	0.01%
2023/10/20	6	26.23	40	26.45	26.50	-34	62,627	-0.05%
2023/10/19	0.5	26.73	11	26.36	26.95	-10.5	62,571	-0.02%
2023/10/18	60	26.95	12	26.74	26.60	48	63,031	0.08%
2023/10/17	71	27.26	70	27.07	26.85	1	63,796	0.00%
2023/10/16	46	27.68	21	27.50	27.50	25	64,578	0.04%
2023/10/13	24	28.91	22	28.73	28.70	2	64,736	0.00%
2023/10/12	3	29.12	6	29.02	29.20	-3	65,477	0.00%
2023/10/11	85	28.64	21	28.36	28.35	64	68,256	0.09%
2023/10/06	74	29.34	34	29.25	29.25	40	70,395	0.06%
2023/10/05	10	29.70	8	29.79	29.75	2	71,183	0.00%
2023/10/04	74	28.53	41	28.33	28.30	33	71,694	0.05%
2023/10/03	56	29.19	61	28.90	28.90	-5	71,898	-0.01%
2023/10/02	32	29.80	21	29.47	29.45	11	72,665	0.02%
2023/09/28	89	30.00	20	29.75	29.75	69	73,856	0.09%
2023/09/27	20	30.08	32	30.00	30.00	-12	77,735	-0.02%
2023/09/26	22	29.90	23	29.79	29.75	-1	78,753	0.00%
2023/09/25	59	29.85	46	30.02	30.00	13	80,116	0.02%
2023/09/22	42	29.35	43	29.55	29.65	-1	80,792	0.00%
2023/09/21	36	30.06	30	29.60	29.60	6	82,446	0.01%
2023/09/20	30	30.22	45	29.99	29.95	-15	84,301	-0.02%
2023/09/19	35	30.48	30	30.25	30.25	5	87,030	0.01%
2023/09/18	25	30.64	21	30.50	30.50	4	88,705	0.00%
2023/09/15	35	30.75	32	30.65	30.65	3	90,329	0.00%
2023/09/14	22	30.74	23	30.81	30.80	-1	91,828	0.00%
2023/09/13	35	30.58	30	30.70	30.70	5	93,299	0.01%
2023/09/12	61	30.75	38	30.72	30.70	23	97,478	0.02%
2023/09/11	36	30.85	18	30.38	30.35	18	104,860	0.02%
2023/09/08	35	31.18	60	30.95	30.95	-25	110,902	-0.02%
2023/09/07	10	31.49	20	31.28	31.25	-10	112,551	-0.01%
2023/09/06	25	31.75	20	31.65	31.65	5	114,490	0.00%
2023/09/05	19	31.89	20	31.78	31.80	-1	115,443	0.00%
2023/09/01	22	31.67	25.7	32.01	32.00	-3.7	118,249	0.00%
2023/08/31	27	31.60	23	31.50	31.50	4	119,485	0.00%
2023/08/30	27	32.38	15	31.78	31.80	12	120,792	0.01%
2023/08/29	43	32.40	10	32.25	32.30	33	123,359	0.03%
2023/08/28	24	32.55	24	32.07	32.05	0	127,421	0.00%
2023/08/25	47	33.59	64	33.08	33.05	-17	128,346	-0.01%
2023/08/24	27	33.37	1	33.30	33.30	26	129,959	0.02%
2023/08/23	51	33.72	1	33.30	33.30	50	133,086	0.04%
2023/08/22	8	34.01	15	34.13	33.90	-7	134,378	-0.01%
2023/08/21	2	33.03	4	32.95	33.00	-2	135,442	0.00%
2023/08/18	21	33.78	10	33.20	33.20	11	136,919	0.01%
2023/08/17	2	33.40	2	33.53	33.50	0	139,316	0.00%
2023/08/16	6	33.35	23	33.37	33.50	-17	142,573	-0.01%
2023/08/15	13	34.66	4	34.96	34.15	9	147,078	0.01%
2023/08/14	33	34.33	28	34.45	34.10	5	146,864	0.00%
2023/08/11	7	36.06	4	36.81	35.55	3	145,727	0.00%
2023/08/10	10	36.35	2	36.20	36.60	8	144,313	0.01%
2023/08/09	15	36.49	16	36.51	36.15	-1	143,920	0.00%
2023/08/08	1	36.45	7	35.99	35.80	-6	143,707	0.00%
2023/08/07	230	34.68	380.2	34.71	35.05	-150.2	144,189	-0.10%	大買/大賣/鉅額交易
2023/08/04	37	36.29	21	36.45	36.45	16	144,425	0.01%
2023/08/02	64	36.99	24	36.82	36.70	40	144,143	0.03%
2023/08/01	13	37.24	0	0.00	37.40	13	143,342	0.01%
2023/07/31	13	37.22	12	36.86	36.75	1	142,690	0.00%
2023/07/28	168	37.27	17	37.49	37.55	151	142,083	0.11%	大買/鉅額交易
2023/07/27	17	37.49	183	37.76	37.85	-166	141,456	-0.12%	大賣/鉅額交易
2023/07/26	12	37.40	27	37.33	37.10	-15	140,464	-0.01%
2023/07/25	2	36.35	3	36.97	36.90	-1	139,896	0.00%
2023/07/24	37	36.83	23	36.75	36.75	14	139,784	0.01%
2023/07/21	160	37.30	188	37.56	37.10	-28	139,327	-0.02%	大買/大賣/
2023/07/20	49	37.50	75	37.31	37.55	-26	138,483	-0.02%
2023/07/19	69	36.10	1	37.20	36.10	68	136,849	0.05%
2023/07/18	23	37.26	40	37.24	37.40	-17	134,997	-0.01%
2023/07/17	9	36.91	58	37.09	37.05	-49	133,707	-0.04%
2023/07/14	55	37.69	303	37.34	37.05	-248	132,464	-0.19%	大賣/鉅額交易
2023/07/13	82	39.67	24	39.86	39.75	58	128,916	0.04%
2023/07/12	21	40.82	40	40.86	40.90	-19	126,050	-0.02%
2023/07/11	64	40.34	53	40.30	40.30	11	124,580	0.01%
2023/07/10	0	0.00	2	39.75	39.70	-2	123,196	0.00%
2023/07/07	24	40.02	31	39.83	39.80	-7	122,274	-0.01%
2023/07/06	13	39.60	7	39.51	39.80	6	120,638	0.00%
2023/07/05	58	41.25	41	41.77	40.00	17	118,877	0.01%
2023/07/04	3	40.25	2	40.73	40.20	1	114,639	0.00%
2023/07/03	36	40.21	12	40.12	40.10	24	113,426	0.02%
2023/06/30	12	40.11	11	39.82	39.80	1	111,771	0.00%
2023/06/29	32	40.12	17	40.50	40.45	15	110,353	0.01%
2023/06/28	10	40.89	14	40.64	41.25	-4	108,199	0.00%
2023/06/27	9	39.76	5	39.27	39.20	4	105,885	0.00%
2023/06/26	26	40.38	24	40.84	41.35	2	102,709	0.00%
2023/06/21	10	40.32	7	40.03	40.45	3	100,689	0.00%
2023/06/20	45	40.40	0	0.00	39.85	45	98,829	0.05%
2023/06/19	315	41.15	12	40.78	40.70	303	96,875	0.31%	大買/鉅額交易
2023/06/16	47	40.90	343	40.38	40.20	-296	94,814	-0.31%	大賣/鉅額交易
2023/06/15	40	40.71	56.6	40.82	41.35	-16.5	90,125	-0.02%
2023/06/14	429	38.08	140	38.80	39.65	289	82,366	0.35%	大買/大賣/鉅額交易
2023/06/13	0	0.00	66	36.13	36.20	-66	76,265	-0.09%
2023/06/12	64	34.76	10	34.85	34.85	54	74,525	0.07%
2023/06/09	24	36.11	34	36.15	35.85	-10	73,552	-0.01%
2023/06/08	38	35.74	17	35.94	35.90	21	72,502	0.03%
2023/06/07	16	35.86	14	35.99	35.60	2	71,507	0.00%
2023/06/06	11	36.17	7	35.69	35.85	4	70,950	0.01%
2023/06/05	78	36.23	16	35.72	35.55	62	69,179	0.09%
2023/06/02	56	36.28	28	36.66	36.45	28	67,042	0.04%
2023/06/01	21	34.55	124.5	34.96	36.00	-103.5	63,771	-0.16%	大賣/鉅額交易
2023/05/31	1	33.80	10	34.00	33.95	-9	59,325	-0.02%
2023/05/30	90	33.64	68	33.95	33.55	22	57,565	0.04%
2023/05/29	27	33.26	82.1	33.58	33.60	-55.2	55,237	-0.10%
2023/05/26	46	32.28	59	32.27	32.30	-13	51,682	-0.03%
2023/05/25	13.2	31.24	37	31.32	31.55	-23.9	49,054	-0.05%
2023/05/24	14	30.87	39	30.78	31.00	-25	47,021	-0.05%
2023/05/23	18	30.99	9	30.79	30.35	9	45,941	0.02%
2023/05/22	33	29.75	61	30.00	30.70	-28	44,192	-0.06%
2023/05/19	36	29.69	97	29.63	29.60	-61	41,175	-0.15%
2023/05/18	12	28.23	12	28.30	28.30	0	38,279	0.00%
2023/05/17	10	28.00	10.2	28.05	28.05	-0.2	37,791	0.00%
2023/05/16	1.2	28.29	4	28.20	28.05	-2.8	37,987	-0.01%
2023/05/15	4	27.95	96	27.82	27.80	-92	37,331	-0.25%
2023/05/12	26	27.38	22	27.91	28.00	4	37,146	0.01%
2023/05/11	7	27.78	9	27.91	27.65	-2	36,393	-0.01%
2023/05/10	135	27.98	4	28.15	28.00	131	35,316	0.37%	大買/鉅額交易
2023/05/09	2	27.20	0	0.00	27.15	2	33,860	0.01%
2023/05/08	2	27.30	3	27.38	27.20	-1	34,082	0.00%
2023/05/05	0	0.00	3	27.07	27.05	-3	34,171	-0.01%
2023/05/04	50	27.00	2	27.00	26.95	48	35,153	0.14%
2023/05/03	11	26.92	23	27.03	27.10	-12	36,710	-0.03%
2023/04/28	1	26.70	5	26.70	26.85	-4	37,564	-0.01%
2023/04/27	9	26.42	8	26.64	26.35	1	37,696	0.00%
2023/04/26	22	25.48	20	25.55	25.55	2	37,400	0.01%
2023/04/25	1	26.15	0	0.00	25.65	1	37,844	0.00%
2023/04/24	10	26.03	0	0.00	25.95	10	37,892	0.03%
2023/04/21	0	0.00	1	26.05	26.00	-1	38,839	0.00%
2023/04/20	6	26.58	0	0.00	26.25	6	38,808	0.02%
2023/04/19	15	26.73	10	26.65	26.65	5	38,802	0.01%
2023/04/18	13	26.75	10	26.65	26.65	3	38,736	0.01%
2023/04/17	8	26.91	23	27.05	27.05	-15	38,771	-0.04%
2023/04/13	1	27.35	19	27.45	27.25	-18	38,894	-0.05%
2023/04/12	0	0.00	7	26.60	26.60	-7	38,246	-0.02%
2023/04/11	7	26.75	2	26.75	26.80	5	38,461	0.01%
2023/04/07	13	26.52	20	26.50	26.50	-7	40,130	-0.02%
2023/04/06	17	26.63	0	0.00	26.45	17	40,482	0.04%
2023/03/31	5	26.91	0	0.00	26.85	5	40,614	0.01%
2023/03/30	1	26.90	5	26.95	27.00	-4	41,445	-0.01%
2023/03/29	0	0.00	11	27.24	27.15	-11	41,579	-0.03%
2023/03/28	23	27.05	0	0.00	26.70	23	41,740	0.06%
2023/03/27	10	26.50	1	26.45	26.60	9	41,880	0.02%
2023/03/24	1	26.45	0	0.00	26.40	1	42,583	0.00%
2023/03/23	0	0.00	0.1	26.75	26.60	-0.1	43,448	0.00%
2023/03/22	13	26.35	12	26.60	26.60	1	43,569	0.00%
2023/03/21	1	26.15	0.1	26.35	26.15	1	43,636	0.00%
2023/03/20	8	26.16	0.1	26.25	26.20	8	43,926	0.02%
2023/03/17	11	25.95	10.2	26.10	26.10	0.8	44,419	0.00%
2023/03/16	6	26.02	5	25.80	25.75	1	44,575	0.00%
2023/03/15	23	26.83	10	26.70	26.70	13	44,489	0.03%
2023/03/14	48	26.92	13	26.54	26.50	35	45,546	0.08%
2023/03/13	1	27.70	0	0.00	27.80	1	45,381	0.00%
2023/03/10	50	27.93	10.1	27.70	27.70	40	45,249	0.09%
2023/03/09	13	28.47	7	28.76	28.75	6	44,861	0.01%
2023/03/08	1	28.20	1	28.20	28.30	0	45,229	0.00%
2023/03/07	15	28.32	0	0.00	28.30	15	47,061	0.03%
2023/03/06	30	28.36	20	28.30	28.30	10	47,196	0.02%
2023/03/03	5	28.45	2	28.45	28.35	3	47,463	0.01%
2023/03/02	1	28.30	0	0.00	28.30	1	47,514	0.00%
2023/03/01	0	0.00	2.1	28.05	28.05	-2.1	47,400	0.00%
2023/02/24	2	28.30	35	28.39	28.30	-33	47,038	-0.07%
2023/02/23	6	28.68	2	28.65	28.55	4	46,949	0.01%
2023/02/22	33	28.53	10	28.50	28.50	23	47,364	0.05%
2023/02/21	9	29.14	2	28.90	28.90	7	46,997	0.01%
2023/02/20	17	29.82	14	29.93	29.60	3	46,359	0.01%
2023/02/17	36.1	29.54	5	29.30	29.30	31.1	45,261	0.07%
2023/02/16	14	29.45	22	29.62	29.70	-8	44,632	-0.02%
2023/02/15	11	28.51	0	0.00	28.50	11	42,653	0.03%
2023/02/14	10	28.75	14	28.86	28.85	-4	42,477	-0.01%
2023/02/13	2	28.25	0	0.00	28.20	2	42,233	0.00%
2023/02/10	9	28.53	0	0.00	28.45	9	43,516	0.02%
2023/02/09	10	29.25	10	29.00	29.05	0	44,094	0.00%
2023/02/08	0	0.00	38	29.12	29.10	-38	44,902	-0.08%
2023/02/07	0	0.00	1	29.35	29.20	-1	44,953	0.00%
2023/02/06	2	29.30	0	0.00	29.45	2	44,848	0.00%
2023/02/03	0	0.00	2	29.30	29.30	-2	44,870	0.00%
2023/02/02	8	29.45	3	29.53	29.35	5	44,917	0.01%
2023/02/01	17	29.68	26	29.84	29.95	-9	44,696	-0.02%
2023/01/31	1	28.90	2	29.15	29.00	-1	43,648	0.00%
2023/01/30	5	28.85	12	28.75	28.90	-7	43,543	-0.02%
2023/01/17	20	28.28	10	28.30	28.40	10	43,399	0.02%
2023/01/16	5	28.55	1	28.50	28.50	4	43,402	0.01%
2023/01/13	0	0.00	11	28.70	28.65	-11	43,940	-0.03%
2023/01/12	0	0.00	2	28.43	28.35	-2	44,024	0.00%
2023/01/11	13	28.89	17	28.95	28.35	-4	44,394	-0.01%
2023/01/10	1	28.35	0	0.00	28.30	1	44,381	0.00%
2023/01/06	3	28.08	0.5	28.10	28.05	2.5	49,267	0.01%
2023/01/05	0.5	28.25	3	28.50	28.00	-2.6	51,311	0.00%
2023/01/04	0.1	28.00	2	28.18	28.20	-2	51,783	0.00%
2023/01/03	20	27.41	1.2	27.82	28.15	18.8	52,440	0.04%
2022/12/30	11	28.20	1	28.45	28.15	10	52,944	0.02%
2022/12/29	12.2	27.81	13	27.96	28.15	-0.8	53,529	0.00%
2022/12/28	10	28.34	6	28.28	28.20	4	53,881	0.01%
2022/12/27	6	28.80	23	29.05	28.45	-17	54,409	-0.03%
2022/12/26	7	28.51	2	28.55	28.15	5	53,802	0.01%
2022/12/23	11	28.11	0	0.00	28.10	11	55,178	0.02%
2022/12/22	0	0.00	39	28.64	28.70	-39	56,577	-0.07%
2022/12/21	0	0.00	1	27.55	27.65	-1	59,244	0.00%
2022/12/20	12	27.53	3	27.18	27.05	9	61,158	0.01%
2022/12/19	3	28.02	1	28.60	27.95	2	61,954	0.00%
2022/12/16	4	28.61	2	28.68	28.60	2	64,207	0.00%
2022/12/15	4	28.86	20	28.66	28.75	-16	67,528	-0.02%
2022/12/14	10	28.00	0	0.00	28.20	10	67,576	0.01%
2022/12/13	2	27.85	4	27.78	27.75	-2	69,617	0.00%
2022/12/12	14	28.34	3	28.15	28.05	11	70,120	0.02%
2022/12/09	25	28.40	5	28.40	28.35	20	70,747	0.03%
2022/12/08	3	28.00	0	0.00	28.05	3	70,674	0.00%
2022/12/07	0	0.00	8	27.50	28.00	-8	70,633	-0.01%
2022/12/06	24	28.29	5	28.25	27.80	19	70,668	0.03%
2022/12/05	12	28.53	17	28.65	28.40	-5	70,019	-0.01%
2022/12/02	0	0.00	3	27.75	27.60	-3	69,224	0.00%
2022/12/01	9	28.04	7	27.72	27.80	2	69,356	0.00%
2022/11/30	8	27.93	6.3	27.84	27.95	1.7	69,041	0.00%
2022/11/29	36	27.68	64	27.75	28.30	-28	68,147	-0.04%
2022/11/28	3.3	26.32	2	26.25	26.25	1.3	67,058	0.00%
2022/11/25	16	26.16	16	26.58	26.05	0	67,650	0.00%
2022/11/24	14	26.38	1	26.10	26.15	13	68,509	0.02%
2022/11/23	0	0.00	4	26.06	26.05	-4	68,800	-0.01%
2022/11/21	4	25.68	2	25.80	25.75	2	73,699	0.00%
2022/11/18	0	0.00	5	26.60	26.25	-5	73,689	-0.01%
2022/11/17	0	0.00	1	26.05	25.95	-1	73,278	0.00%
2022/11/15	2	26.15	1	26.25	26.05	1	73,378	0.00%
2022/11/14	7	25.93	4	26.10	26.05	3	73,582	0.00%
2022/11/11	4	25.96	2	26.28	25.70	2	73,390	0.00%
2022/11/10	3	25.40	1	25.40	25.50	2	73,202	0.00%
2022/11/09	1	25.60	9	25.56	25.55	-8	73,752	-0.01%
2022/11/08	21	25.72	17	25.62	25.40	4	73,733	0.01%
2022/11/07	6	24.57	3	24.57	24.50	3	72,819	0.00%
2022/11/04	14	24.13	3	24.20	25.00	11	72,333	0.02%
2022/11/03	5	23.40	10	23.41	23.35	-5	71,899	-0.01%
2022/11/02	3	23.88	6	23.86	23.75	-3	72,104	0.00%
2022/11/01	5	23.51	6	23.63	23.85	-1	72,271	0.00%
2022/10/31	3	23.62	16	23.75	23.40	-13	72,665	-0.02%
2022/10/28	20	24.28	5	23.96	23.65	15	73,739	0.02%
2022/10/27	11	23.42	6	23.44	23.75	5	73,993	0.01%
2022/10/26	8	23.07	8	22.94	22.90	0	74,386	0.00%
2022/10/25	4	23.48	4.5	23.18	23.10	-0.5	74,883	0.00%
2022/10/24	21.5	23.72	18	23.71	23.40	3.5	75,085	0.00%
2022/10/21	30	23.52	7	23.92	23.15	23	75,819	0.03%
2022/10/20	9	23.31	11	23.33	23.50	-2	75,858	0.00%
2022/10/19	7	24.14	2	24.28	24.10	5	75,776	0.01%
2022/10/18	6	24.49	8	24.64	24.30	-2	75,727	0.00%
2022/10/17	9	23.40	8	23.66	24.25	1	75,545	0.00%
2022/10/14	35	24.52	73	24.24	24.35	-38	75,165	-0.05%
2022/10/13	20	25.76	4	25.30	25.15	16	73,789	0.02%
2022/10/12	2	27.88	0	0.00	27.90	2	74,013	0.00%
2022/10/11	2	27.80	6	28.21	28.10	-4	74,680	-0.01%
2022/10/07	6	29.15	6	28.92	29.15	0	75,082	0.00%
2022/10/06	21	28.67	3	28.40	28.60	18	75,752	0.02%
2022/10/05	10	27.90	1	27.90	27.85	9	78,491	0.01%
2022/10/04	6	28.05	16	28.09	27.90	-10	79,377	-0.01%
2022/10/03	3	28.25	5	28.44	28.00	-2	79,710	0.00%
2022/09/30	32	27.85	42	27.91	28.20	-10	80,772	-0.01%
2022/09/29	26	28.62	25.2	28.67	28.80	0.8	81,050	0.00%
2022/09/28	43.2	28.43	39	28.16	27.90	4.2	80,807	0.01%
2022/09/27	31	30.85	34	30.64	31.00	-3	79,397	0.00%
2022/09/26	29	31.85	13.3	31.90	31.85	15.7	79,096	0.02%
2022/09/23	60.3	33.24	18	33.58	32.75	42.3	80,227	0.05%
2022/09/22	26	34.92	14	34.45	33.90	12	79,488	0.02%
2022/09/21	3	34.95	12	34.98	35.10	-9	76,689	-0.01%
2022/09/20	2	34.63	53	34.75	35.10	-51	76,762	-0.07%
2022/09/19	9	34.16	3	34.22	33.95	6	76,251	0.01%
2022/09/16	5	33.86	23	34.12	33.95	-18	77,260	-0.02%
2022/09/15	2	33.90	3	33.93	33.75	-1	78,936	0.00%
2022/09/14	1	33.20	11	33.11	33.45	-10	82,255	-0.01%
2022/09/13	2	33.95	0	0.00	33.85	2	84,598	0.00%
2022/09/12	0	0.00	5	33.90	33.90	-5	86,097	-0.01%
2022/09/08	10	33.15	21	32.89	33.15	-11	89,164	-0.01%
2022/09/06	25	32.74	14	33.11	32.70	11	90,728	0.01%
2022/09/05	10	32.80	10	33.10	32.60	0	92,084	0.00%
2022/09/02	4	33.06	2	33.20	32.80	2	93,294	0.00%
2022/09/01	16	33.73	1	33.75	33.65	15	94,256	0.02%
2022/08/31	21	33.68	44	33.89	33.75	-23	94,305	-0.02%
2022/08/30	10	33.15	11	33.38	33.00	-1	94,290	0.00%
2022/08/29	62	32.97	23	32.94	32.60	39	95,204	0.04%
2022/08/26	91	34.21	133	33.98	34.15	-42	95,233	-0.04%	大賣/
2022/08/25	5	32.15	5	31.95	31.85	0	94,523	0.00%
2022/08/24	11	31.85	0	0.00	31.55	11	95,461	0.01%
2022/08/22	0	0.00	1	31.35	32.00	-1	102,627	0.00%
2022/08/19	5	31.82	3	32.00	31.70	2	103,937	0.00%
2022/08/18	0	0.00	5	32.25	32.30	-5	105,384	0.00%
2022/08/17	7	32.26	2	32.25	32.20	5	107,044	0.00%
2022/08/16	18	32.07	15	32.20	32.10	3	107,782	0.00%
2022/08/15	0	0.00	2	31.43	31.60	-2	108,796	0.00%
2022/08/12	3	31.95	0	0.00	31.75	3	109,850	0.00%
2022/08/11	14	32.08	52	32.01	31.95	-38	112,567	-0.03%
2022/08/10	22	31.80	14	31.72	31.65	8	113,440	0.01%
2022/08/08	4	31.73	14	31.66	31.65	-10	116,329	-0.01%
2022/08/05	24	31.52	33	31.40	31.70	-9	119,333	-0.01%
2022/08/04	17	30.47	2	30.40	30.55	15	123,675	0.01%
2022/08/03	12	30.93	3	31.20	30.75	9	124,038	0.01%
2022/08/02	35	31.71	52	31.80	31.55	-17	124,855	-0.01%
2022/08/01	29	33.29	1	33.00	32.95	28	125,884	0.02%
2022/07/29	54	33.95	3	33.98	33.90	51	126,359	0.04%
2022/07/28	158	34.11	161	33.70	33.60	-3	127,707	0.00%	大買/大賣/
2022/07/27	2	34.20	25	34.17	34.30	-23	128,412	-0.02%
2022/07/26	9	34.06	11	33.90	33.80	-2	130,003	0.00%
2022/07/25	14	33.65	8	33.88	33.95	6	132,455	0.00%
2022/07/22	5	34.07	11	34.08	34.15	-6	133,787	0.00%
2022/07/21	8	34.21	44	34.15	34.25	-36	136,095	-0.03%
2022/07/20	14	34.20	20	34.37	34.00	-6	138,831	0.00%
2022/07/19	22	33.78	38	33.94	34.15	-16	139,958	-0.01%
2022/07/18	7	32.99	94	33.07	33.15	-87	140,182	-0.06%
2022/07/15	26	32.40	11	32.44	32.35	15	140,536	0.01%
2022/07/14	46	32.86	11	32.86	32.90	35	142,385	0.02%
2022/07/13	39	33.59	69	33.33	33.00	-30	143,843	-0.02%
2022/07/12	21	31.65	7	31.79	31.65	14	144,495	0.01%
2022/07/11	34	32.35	6	32.63	32.80	28	147,671	0.02%
2022/07/08	47	32.78	20	32.93	32.10	27	154,058	0.02%
2022/07/07	26	32.09	16	32.22	32.40	10	161,643	0.01%
2022/07/06	13	31.86	16	31.90	31.60	-3	163,831	0.00%
2022/07/05	31	31.88	32	31.85	32.30	-1	165,592	0.00%
2022/07/04	8	30.94	20	31.11	31.05	-12	166,621	-0.01%
2022/07/01	18	30.54	36	30.22	29.75	-18	168,453	-0.01%
2022/06/30	11	31.83	13	31.65	31.65	-2	168,841	0.00%
2022/06/29	15	31.32	27	31.43	31.60	-12	168,883	-0.01%
2022/06/28	12	30.58	20	30.73	31.20	-8	169,130	0.00%
2022/06/27	6	31.03	5	31.43	31.20	1	169,867	0.00%
2022/06/24	44	30.66	23	30.62	30.30	21	170,737	0.01%
2022/06/23	17	30.75	175	30.43	30.35	-158	169,859	-0.09%	大賣/鉅額交易
2022/06/22	46	31.63	34	31.76	31.75	12	169,261	0.01%
2022/06/21	19	31.26	4	30.55	31.55	15	167,962	0.01%
2022/06/20	13	29.45	18	29.23	28.70	-5	167,436	0.00%
2022/06/17	45	29.91	10	29.85	29.90	35	168,281	0.02%
2022/06/16	21	32.44	5	31.71	31.45	16	167,078	0.01%
2022/06/15	2	32.55	3	32.32	32.10	-1	169,917	0.00%
2022/06/14	13	32.00	7	32.21	32.35	6	175,565	0.00%
2022/06/13	28	33.05	9	32.58	32.65	19	177,186	0.01%
2022/06/10	32	33.28	19	33.52	32.85	13	178,491	0.01%
2022/06/09	7	33.74	4	33.43	34.15	3	178,212	0.00%
2022/06/08	10	33.90	8	34.04	33.85	2	179,405	0.00%
2022/06/07	12	34.48	10	34.79	34.10	2	182,089	0.00%
2022/06/06	20	35.06	25	34.84	34.90	-5	183,639	0.00%
2022/06/02	23	35.02	41	35.10	35.50	-18	186,884	-0.01%
2022/06/01	11	34.24	12	34.29	34.20	-1	188,957	0.00%
2022/05/31	27	34.08	20.3	34.18	34.10	6.7	191,612	0.00%
2022/05/30	17	34.05	11	34.26	34.20	6	191,231	0.00%
2022/05/27	10	33.38	7.1	33.35	32.90	2.9	193,703	0.00%
2022/05/26	13	33.43	11	33.34	32.85	2	196,971	0.00%
2022/05/25	20	32.93	20	33.20	33.55	0	201,732	0.00%
2022/05/24	9	32.12	17	32.26	31.95	-8	209,891	0.00%
2022/05/23	7.4	32.07	3	32.17	32.35	4.4	216,163	0.00%
2022/05/20	23	30.91	21	30.91	30.70	2	221,814	0.00%
2022/05/19	35	30.68	26	30.35	30.75	9	226,788	0.00%
2022/05/18	4	31.81	10	32.25	31.75	-6	234,923	0.00%
2022/05/17	32	31.69	26	31.94	31.80	6	243,387	0.00%
2022/05/16	13	31.78	7	31.81	32.25	6	247,932	0.00%
2022/05/13	27	31.73	27	31.59	31.80	0	253,732	0.00%
2022/05/12	32	33.00	43	32.48	31.15	-11	254,671	0.00%
2022/05/11	27	34.82	25	34.81	34.55	2	254,975	0.00%
2022/05/10	23	34.81	17	35.26	35.70	6	257,234	0.00%
2022/05/09	14	35.51	15	35.75	35.00	-1	259,304	0.00%
2022/05/06	21	35.53	24	35.90	36.20	-3	260,951	0.00%
2022/05/05	16	35.96	18	35.78	35.90	-2	261,435	0.00%
2022/05/04	27	36.03	17	35.81	35.70	10	259,883	0.00%
2022/05/03	35.5	35.90	25.5	35.71	35.50	10	258,777	0.00%
2022/04/29	14	35.28	25	35.41	35.65	-11	257,165	0.00%
2022/04/28	19	34.59	1	33.75	33.75	18	254,926	0.01%
2022/04/27	9.1	33.83	6	34.13	34.60	3.1	253,462	0.00%
2022/04/26	25.3	35.74	11.4	36.15	35.05	13.9	251,105	0.01%
2022/04/25	14	35.02	21	35.65	36.25	-7	247,302	0.00%
2022/04/22	28	35.73	23	35.93	36.15	5	244,832	0.00%
2022/04/21	9	35.46	12	35.35	35.65	-3	243,174	0.00%
2022/04/20	38.5	35.69	76	35.31	34.80	-37.5	242,518	-0.02%
2022/04/19	43	35.46	38.5	35.62	35.35	4.5	240,763	0.00%
2022/04/18	34.8	35.09	17.5	34.55	34.45	17.3	238,385	0.01%
2022/04/15	37.8	36.92	20.6	36.75	36.30	17.2	235,455	0.01%
2022/04/14	47	36.51	78.2	36.78	37.35	-31.2	233,728	-0.01%
2022/04/13	118	35.68	138.5	35.75	35.25	-20.5	227,102	-0.01%	大買/大賣/
2022/04/12	4	33.36	14	33.98	34.10	-10	218,849	0.00%
2022/04/11	23	33.25	37	33.64	33.65	-14	215,853	-0.01%
2022/04/08	30.5	33.18	30	33.11	33.75	0.5	214,422	0.00%
2022/04/07	25	32.59	5	32.36	32.00	20	212,367	0.01%
2022/04/06	8.5	33.36	59	33.76	34.20	-50.5	209,863	-0.02%
2022/04/01	20	32.60	33	32.77	33.00	-13	207,903	-0.01%
2022/03/31	36.2	32.68	36	32.68	32.25	0.2	207,130	0.00%
2022/03/30	25	32.64	31	33.01	32.20	-6	207,403	0.00%
2022/03/29	61	32.52	52	32.60	32.30	9	206,220	0.00%
2022/03/28	36.6	30.81	5	31.45	31.25	31.6	204,369	0.02%
2022/03/25	27.2	31.14	37	31.32	31.00	-9.8	204,483	0.00%
2022/03/24	7	31.46	6	31.38	31.55	1	203,698	0.00%
2022/03/23	0.7	32.63	5	32.83	32.45	-4.3	202,526	0.00%
2022/03/22	17.2	32.22	6	32.11	32.20	11.2	202,413	0.01%
2022/03/21	18	33.32	3	33.47	33.05	15	201,588	0.01%
2022/03/18	50	33.47	50	33.57	33.50	0	202,480	0.00%
2022/03/17	151.8	32.77	151	32.95	33.55	0.8	202,948	0.00%	大買/大賣/
2022/03/16	21	30.35	28.1	30.62	31.00	-7.1	202,345	0.00%
2022/03/15	36.5	30.13	32	30.11	29.50	4.5	206,672	0.00%
2022/03/14	23	30.11	13.5	29.87	29.60	9.5	208,853	0.00%
2022/03/11	12	29.83	38	30.05	30.25	-26	211,975	-0.01%
2022/03/10	51.5	29.89	50	30.22	29.80	1.5	211,938	0.00%
2022/03/09	46.5	28.61	12	28.74	28.30	34.5	210,120	0.02%
2022/03/08	40.2	28.60	35	28.12	27.95	5.2	209,391	0.00%
2022/03/07	24.1	29.96	11	30.12	29.80	13.1	206,618	0.01%
2022/03/04	61	32.50	25.5	32.44	32.05	35.5	205,273	0.02%
2022/03/03	13.3	32.93	54.3	32.98	32.70	-41	206,153	-0.02%
2022/03/02	27	31.41	18.4	31.62	31.40	8.6	207,895	0.00%
2022/03/01	31	32.62	7	32.49	32.10	24	209,268	0.01%
2022/02/25	37.8	33.46	61	33.63	32.25	-23.2	209,948	-0.01%
2022/02/24	83.1	33.85	42	33.42	33.00	41.1	206,874	0.02%
2022/02/23	34	33.64	80	34.67	35.50	-46	200,874	-0.02%
2022/02/22	58.4	32.38	47	32.65	32.95	11.4	197,493	0.01%
2022/02/21	62	33.61	27	32.76	32.40	35	194,400	0.02%
2022/02/18	95	34.80	144	34.76	35.00	-49	194,210	-0.03%	大賣/
2022/02/17	36.6	33.21	101	33.35	34.80	-64.4	193,957	-0.03%
2022/02/16	55.5	32.11	79	32.21	31.65	-23.5	187,954	-0.01%
2022/02/15	60.1	30.82	83	31.30	31.25	-23	186,760	-0.01%
2022/02/14	33	29.52	20	29.33	29.10	13	185,349	0.01%
2022/02/11	47	29.55	92	29.78	30.15	-45	187,608	-0.02%
2022/02/10	23	28.93	37	28.91	28.85	-14	187,661	-0.01%
2022/02/09	38	28.39	36	28.46	28.40	2	188,780	0.00%
2022/02/08	27	27.09	64	27.51	27.35	-37	186,505	-0.02%
2022/02/07	9	25.16	13	25.80	26.40	-4	185,701	0.00%
2022/01/26	2	24.00	0	0.00	24.00	2	185,914	0.00%
2022/01/25	7	23.79	5	23.70	23.55	2	188,781	0.00%
2022/01/24	3	24.37	3	24.15	24.35	0	190,016	0.00%
2022/01/21	1	24.50	19	24.37	24.35	-18	189,644	-0.01%
2022/01/20	3	25.02	5	25.15	25.30	-2	189,245	0.00%
2022/01/19	28	25.58	8	25.21	25.10	20	188,848	0.01%
2022/01/18	6	25.88	8	25.70	25.60	-2	188,171	0.00%
2022/01/17	9	25.41	15	25.75	25.90	-6	187,860	0.00%
2022/01/14	2	25.20	11	25.18	25.45	-9	187,499	0.00%
2022/01/13	12	25.47	208	25.20	25.10	-196	186,821	-0.10%	大賣/鉅額交易
2022/01/12	21	25.68	7	25.59	25.30	14	185,939	0.01%
2022/01/11	12	26.33	2	26.33	26.15	10	185,300	0.01%
2022/01/10	2	26.38	11	26.34	26.25	-9	184,687	0.00%
2022/01/07	14	26.83	35	27.65	27.00	-21	183,612	-0.01%
2022/01/06	5	27.37	2	27.43	27.30	3	181,086	0.00%
2022/01/05	19	27.66	2.6	27.34	27.30	16.4	180,570	0.01%
2022/01/04	5	26.90	7	27.14	27.25	-2	179,822	0.00%
2022/01/03	32	27.23	10	26.85	26.85	22	178,680	0.01%
2021/12/30	2	27.70	32	27.54	27.95	-30	177,148	-0.02%
2021/12/29	13	27.73	38	27.75	27.25	-25	176,277	-0.01%
2021/12/28	11	27.45	6	27.39	27.40	5	175,596	0.00%
2021/12/27	2	26.70	4	27.13	27.40	-2	176,831	0.00%
2021/12/24	9	27.43	9	27.18	26.80	0	176,270	0.00%
2021/12/23	1	26.80	3	26.65	26.60	-2	174,968	0.00%
2021/12/22	2	26.73	4	26.93	26.60	-2	174,588	0.00%
2021/12/21	12	26.79	5	26.75	26.75	7	174,222	0.00%
2021/12/20	18	26.78	13	26.88	27.25	5	173,434	0.00%
2021/12/17	6	26.78	5.5	27.06	26.40	0.5	172,341	0.00%
2021/12/16	13	26.96	2	26.73	26.80	11	171,136	0.01%
2021/12/15	22	27.00	15	27.20	27.25	7	169,131	0.00%
2021/12/14	45	26.91	46	26.96	26.20	-1	167,078	0.00%
2021/12/13	59	28.18	33	27.90	27.60	26	163,366	0.02%
2021/12/10	29	29.70	39.1	30.06	29.30	-10.1	158,566	-0.01%
2021/12/09	47	29.56	102	29.78	30.10	-55	152,589	-0.04%	大賣/
2021/12/08	5	28.48	37	28.49	28.65	-32	144,806	-0.02%
2021/12/07	15	27.23	21	27.44	27.90	-6	139,757	0.00%
2021/12/06	6	25.83	42	26.17	26.20	-36	135,361	-0.03%
2021/12/03	13	26.02	3	25.33	25.15	10	133,389	0.01%
2021/12/02	6	24.92	14	25.16	25.00	-8	131,359	-0.01%
2021/12/01	7	25.13	10	25.34	25.85	-3	129,445	0.00%
2021/11/30	22	25.07	25	25.45	25.20	-3	127,572	0.00%
2021/11/29	64	23.99	19	24.13	23.75	45	124,348	0.04%
2021/11/26	77	26.05	142	26.91	25.85	-65	119,821	-0.05%	大賣/
2021/11/25	293.1	28.60	70	28.90	28.70	223.1	113,469	0.20%	大買/鉅額交易
2021/11/24	77	27.29	80	27.39	28.35	-3	107,192	0.00%
2021/11/23	61	26.45	23	26.31	25.80	38	101,841	0.04%
2021/11/22	55	27.01	140	26.84	26.40	-85	98,347	-0.09%	大賣/
2021/11/19	38	27.90	70	27.41	27.20	-32	94,565	-0.03%
2021/11/18	63	28.30	37	28.37	28.30	26	91,015	0.03%
2021/11/17	38	28.41	50	28.63	29.25	-12	87,888	-0.01%
2021/11/16	84	28.29	89	27.92	28.00	-5	81,996	-0.01%
2021/11/15	76	26.06	58	26.11	26.75	18	71,339	0.03%
2021/11/12	66	26.15	39	26.31	26.40	27	68,470	0.04%
2021/11/11	51	26.82	38.6	27.00	27.10	12.4	63,481	0.02%
2021/11/10	70	25.49	97	24.89	25.75	-27	57,761	-0.05%
2021/11/09	145.1	24.66	148	24.30	24.95	-2.9	52,564	-0.01%	大買/大賣/
2021/11/08	23	23.08	50	22.98	23.50	-27	47,885	-0.06%
2021/11/05	8	21.53	22	21.46	21.60	-14	43,970	-0.03%
2021/11/04	14	21.30	43	21.49	21.00	-29	45,051	-0.06%
2021/11/03	33	20.81	2	20.90	20.70	31	43,869	0.07%
2021/11/02	15	20.52	58	20.34	20.50	-43	42,033	-0.10%
2021/11/01	8	19.76	9	19.79	19.65	-1	39,051	0.00%
2021/10/29	20	18.65	3	18.80	18.85	17	37,220	0.05%
2021/10/28	6	18.40	0	0.00	18.60	6	36,898	0.02%
2021/10/25	10	18.45	1	18.30	18.35	9	37,273	0.02%
2021/10/22	0	0.00	3	18.20	18.20	-3	37,815	-0.01%
2021/10/21	1	18.65	1.2	18.74	18.40	-0.2	38,612	0.00%
2021/10/20	0	0.00	1	18.65	18.65	-1	39,060	0.00%
2021/10/19	0	0.00	3	18.90	18.90	-3	39,864	-0.01%
2021/10/18	7	18.53	0	0.00	18.55	7	39,850	0.02%
2021/10/13	0	0.00	20	18.73	18.70	-20	41,310	-0.05%
2021/10/12	20	18.50	20	18.38	18.30	0	41,430	0.00%
2021/10/08	5	18.35	0	0.00	18.35	5	42,155	0.01%
2021/10/07	13	18.29	5	18.30	18.25	8	43,612	0.02%
2021/10/06	0	0.00	0.1	18.40	18.20	-0.1	45,350	0.00%
2021/10/05	11	18.63	0	0.00	18.70	11	46,385	0.02%
2021/10/04	25	19.14	29	18.83	18.50	-4	46,682	-0.01%
2021/10/01	10	18.92	5	18.44	18.50	5	45,616	0.01%
2021/09/30	2	18.95	0	0.00	18.90	2	46,679	0.00%
2021/09/29	4	18.56	11	18.51	18.60	-7	47,131	-0.01%
2021/09/27	0	0.00	4	18.25	18.35	-4	48,343	-0.01%
2021/09/24	0	0.00	6	17.84	17.90	-6	50,002	-0.01%
2021/09/23	0	0.00	10	17.65	17.65	-10	50,895	-0.02%
2021/09/22	18	17.14	2	17.25	17.15	16	52,750	0.03%
2021/09/16	4.1	17.39	0	0.00	17.35	4.1	57,256	0.01%
2021/09/15	1	17.35	1	17.30	17.35	0	59,561	0.00%
2021/09/10	10	17.55	10	17.40	17.80	0	80,826	0.00%
2021/09/09	6	17.31	0	0.00	17.30	6	82,756	0.01%
2021/09/08	0.1	17.90	0	0.00	17.80	0.1	83,818	0.00%
2021/09/06	1	17.70	3	17.77	17.70	-2	87,128	0.00%
2021/09/03	10	18.40	2.1	18.26	18.20	7.9	89,262	0.01%
2021/09/02	2	18.50	1	18.60	18.45	1	91,633	0.00%
2021/09/01	14	18.95	6	18.85	18.85	8	94,140	0.01%
2021/08/31	0	0.00	10	19.10	19.20	-10	98,050	-0.01%
2021/08/30	1	19.05	5	19.02	19.00	-4	102,615	0.00%
2021/08/27	0	0.00	4	19.05	19.05	-4	113,704	0.00%
2021/08/26	0	0.00	0.1	18.90	18.90	-0.1	114,921	0.00%
2021/08/25	0	0.00	2	18.95	18.95	-2	116,884	0.00%
2021/08/24	1	18.60	1	19.10	18.65	0	117,844	0.00%
2021/08/23	14	18.79	6.1	19.05	19.10	7.9	118,241	0.01%
2021/08/19	0	0.00	11.1	18.51	18.35	-11.1	123,086	-0.01%
2021/08/18	1	17.80	0	0.00	18.50	1	122,758	0.00%
2021/08/17	1	18.20	0.1	18.35	18.35	0.9	122,033	0.00%
2021/08/16	1	18.15	1	18.30	18.20	0	122,294	0.00%
2021/08/13	7	19.16	9.1	19.39	18.80	-2.1	122,098	0.00%
2021/08/12	14	18.90	16	18.80	18.75	-2	121,341	0.00%
2021/08/11	11	18.64	2	18.48	18.45	9	121,801	0.01%
2021/08/10	7	19.44	2	19.40	19.40	5	121,967	0.00%
2021/08/09	0	0.00	14	19.72	20.00	-14	120,625	-0.01%
2021/08/06	0	0.00	20	18.25	18.20	-20	120,024	-0.02%
2021/08/05	13	18.32	5	18.19	18.15	8	122,038	0.01%
2021/08/03	0	0.00	10	18.15	18.15	-10	125,381	-0.01%
2021/08/02	5	18.35	5	18.55	18.50	0	126,728	0.00%
2021/07/30	17	18.45	12	18.58	18.25	5	128,275	0.00%
2021/07/29	5	18.57	1	18.95	18.95	4	129,505	0.00%
2021/07/28	15	18.54	5	18.42	18.50	10	130,901	0.01%
2021/07/27	32	19.19	13	19.12	18.90	19	133,244	0.01%
2021/07/26	6	19.03	19	18.98	18.80	-13	133,790	-0.01%
2021/07/23	14	18.54	12	18.78	19.10	2	134,889	0.00%
2021/07/22	8.1	18.05	4	18.05	18.00	4.1	137,925	0.00%
2021/07/21	6	18.08	1	19.00	18.10	5	139,472	0.00%
2021/07/20	1	18.60	0	0.00	18.65	1	140,025	0.00%
2021/07/19	1	19.00	10	19.00	19.20	-9	142,805	-0.01%
2021/07/16	3	19.30	0	0.00	19.10	3	149,363	0.00%
2021/07/15	12	19.20	5	19.24	19.55	7	152,466	0.00%
2021/07/14	16	18.50	3	18.55	18.50	13	152,523	0.01%
2021/07/13	12	18.87	7	19.24	18.70	5	153,671	0.00%
2021/07/12	13	19.85	28	20.07	19.70	-15	152,816	-0.01%
2021/07/09	14	20.30	7	20.29	20.10	7	152,497	0.00%
2021/07/08	9	20.56	1	20.55	20.55	8	155,389	0.01%
2021/07/07	39	21.05	14	20.85	20.75	25	159,656	0.02%
2021/07/06	4	20.73	8.1	20.87	20.75	-4.1	159,274	0.00%
2021/07/05	2	20.28	13	20.21	20.60	-11	159,608	-0.01%
2021/07/02	22	20.33	2	20.15	20.15	20	159,522	0.01%
2021/07/01	17	20.47	4	20.66	20.35	13	158,807	0.01%
2021/06/30	21	20.44	10	20.48	20.15	11	157,185	0.01%
2021/06/29	34.3	20.10	4	20.24	20.05	30.3	156,660	0.02%
2021/06/28	69	20.92	72.8	20.91	20.85	-3.8	155,261	0.00%
2021/06/25	31	21.67	28	21.45	21.55	3	154,111	0.00%
2021/06/24	101	21.00	6	21.36	20.95	95	152,547	0.06%	大買/
2021/06/23	50	20.91	26	20.71	20.95	24	150,628	0.02%
2021/06/22	146.1	22.90	54	22.53	21.15	92.1	148,126	0.06%	大買/
2021/06/21	78	21.25	177	21.89	22.10	-99	137,962	-0.07%	大賣/
2021/06/18	45	20.37	65.1	20.52	20.10	-20.1	131,151	-0.02%
2021/06/17	24.1	19.45	45	19.97	20.30	-20.9	131,122	-0.02%
2021/06/16	17	20.12	6	19.95	19.65	11	130,451	0.01%
2021/06/15	57.1	20.26	20	20.18	20.10	37.1	129,022	0.03%
2021/06/11	81	20.51	28	20.42	20.20	53	128,197	0.04%
2021/06/10	48.1	20.31	31	20.44	20.70	17.1	127,350	0.01%
2021/06/09	15.1	20.70	21	20.66	20.35	-5.9	125,152	0.00%
2021/06/08	41.2	21.57	54	21.28	21.45	-12.8	123,106	-0.01%
2021/06/07	30	21.00	41	20.90	20.35	-11	119,378	-0.01%
2021/06/04	145.1	21.62	136.2	21.77	21.50	8.9	114,946	0.01%	大買/大賣/
2021/06/03	23	20.00	4	20.05	20.05	19	105,016	0.02%
2021/06/02	29	18.07	68	18.20	18.25	-39	104,032	-0.04%
2021/06/01	56	17.55	11	17.79	18.00	45	102,455	0.04%
2021/05/31	3	17.37	6	17.35	17.00	-3	101,943	0.00%
2021/05/28	72	17.76	15	17.78	17.40	57	102,212	0.06%
2021/05/27	6	16.64	28	17.08	17.15	-22	101,426	-0.02%
2021/05/25	2	15.08	8	15.43	15.20	-6	106,981	-0.01%
2021/05/24	11	15.28	0	0.00	15.25	11	108,044	0.01%
2021/05/20	7	15.06	22	14.90	14.85	-15	111,913	-0.01%
2021/05/19	3	14.53	0	0.00	15.30	3	111,530	0.00%
2021/05/18	16	13.76	12	14.07	14.45	4	110,577	0.00%
2021/05/17	2	13.43	4	13.35	13.15	-2	109,777	0.00%
2021/05/14	7	15.16	4	14.88	14.60	3	108,975	0.00%
2021/05/13	13	14.51	2	14.00	14.70	11	107,947	0.01%
2021/05/12	43	15.42	31	16.00	15.25	12	105,731	0.01%
2021/05/11	45	17.32	6	17.45	16.90	39	104,281	0.04%
2021/05/10	13	17.07	22	17.01	17.50	-9	102,378	-0.01%
2021/05/07	11	15.78	14	16.23	16.65	-3	101,205	0.00%
2021/05/06	22	16.74	0	0.00	16.45	22	100,146	0.02%
2021/05/05	11	16.49	11	17.04	16.80	0	99,234	0.00%
2021/05/04	57	18.33	106	17.27	17.15	-49	97,487	-0.05%	大賣/
2021/05/03	7	18.39	19	18.44	17.95	-12	94,528	-0.01%
2021/04/29	14.3	19.01	13	19.06	18.90	1.3	93,081	0.00%
2021/04/28	274	19.78	260	19.53	19.45	14	91,449	0.02%	大買/大賣/
2021/04/27	106	19.33	74	19.50	19.30	32	87,792	0.04%	大買/
2021/04/26	18	18.79	12	18.65	18.90	6	85,824	0.01%
2021/04/23	248	19.35	219	18.77	18.70	29	84,547	0.03%	大買/大賣/
2021/04/22	63	19.78	47	20.12	19.30	16	81,802	0.02%
2021/04/21	31	18.86	25	18.68	19.05	6	74,928	0.01%
2021/04/20	84	17.76	73	17.87	17.80	11	71,346	0.02%
2021/04/19	120	17.59	104	18.05	18.05	16	70,459	0.02%	大買/大賣/
2021/04/16	4	17.08	2	16.95	17.15	2	67,941	0.00%
2021/04/15	40	17.10	0	0.00	17.05	40	66,944	0.06%
2021/04/14	5	17.50	2	17.30	17.00	3	66,245	0.00%
2021/04/13	4	16.85	29	16.98	17.45	-25	62,734	-0.04%
2021/04/12	14	16.06	2	15.85	16.20	12	57,680	0.02%
2021/04/09	45	16.16	12	15.88	15.80	33	57,093	0.06%
2021/04/07	2	15.65	0	0.00	15.65	2	55,658	0.00%
2021/04/06	0	0.00	3	15.60	15.60	-3	56,202	-0.01%
2021/04/01	60	15.72	62	15.76	15.75	-2	56,549	0.00%
2021/03/31	2	15.65	2.1	15.60	15.70	-0.1	56,273	0.00%
2021/03/30	4	15.59	21	15.50	15.50	-17	56,115	-0.03%
2021/03/29	37	15.91	5	16.20	15.90	32	56,481	0.06%
2021/03/25	1	15.25	42	15.29	15.35	-41	58,113	-0.07%
2021/03/24	8	15.23	1	15.25	15.30	7	58,920	0.01%
2021/03/23	13	15.79	42	15.75	15.60	-29	58,569	-0.05%
2021/03/22	3	16.12	26.5	16.32	16.20	-23.5	58,611	-0.04%
2021/03/19	20	15.90	0	0.00	16.00	20	59,825	0.03%
2021/03/17	0	0.00	2	15.75	15.80	-2	59,603	0.00%
2021/03/16	32	15.90	20	15.91	15.80	12	59,039	0.02%
2021/03/15	31	15.53	21	15.45	15.45	10	57,676	0.02%
2021/03/12	0	0.00	6	15.30	15.45	-6	57,626	-0.01%
2021/03/11	44	15.19	10	15.15	15.30	34	57,376	0.06%
2021/03/10	6	15.03	1	15.00	14.95	5	57,385	0.01%
2021/03/09	1	15.15	1	15.10	15.35	0	57,915	0.00%
2021/03/08	4	14.89	0	0.00	14.65	4	57,848	0.01%
2021/03/05	6	15.00	0	0.00	14.80	6	57,840	0.01%
2021/03/04	11	15.18	17	15.09	15.10	-6	61,618	-0.01%
2021/03/03	8	14.86	11	15.11	15.20	-3	61,623	0.00%
2021/03/02	12	16.37	1	15.65	15.15	11	61,033	0.02%
2021/02/26	52	15.93	92	15.95	15.80	-40	60,306	-0.07%
2021/02/25	2	15.45	11	15.12	15.85	-9	55,988	-0.02%
2021/02/24	12	14.64	10	14.70	14.55	2	52,065	0.00%
2021/02/23	34	14.83	14	15.08	14.80	20	50,809	0.04%
2021/02/22	13	13.90	4	14.31	14.35	9	48,231	0.02%
2021/02/18	0	0.00	10	13.20	13.30	-10	47,991	-0.02%
2021/02/04	10	12.70	50	12.65	12.75	-40	47,339	-0.08%
2021/02/01	5	12.70	0	0.00	12.80	5	50,233	0.01%
2021/01/29	5	13.00	0	0.00	12.55	5	49,937	0.01%
2021/01/28	2	12.95	2.2	12.85	12.90	-0.2	49,578	0.00%
2021/01/27	1	12.55	0	0.00	12.50	1	48,920	0.00%
2021/01/22	0	0.00	0.1	12.10	12.20	-0.1	48,029	0.00%
2021/01/18	2	12.35	0	0.00	12.50	2	47,855	0.00%
2021/01/15	10	12.15	2	12.20	12.20	8	47,671	0.02%
2021/01/08	10	12.70	0	0.00	12.90	10	46,466	0.02%
2021/01/05	0	0.00	3	13.00	12.95	-3	45,806	-0.01%
2020/12/31	0	0.00	1	13.10	13.15	-1	44,825	0.00%
2020/12/30	3	13.45	6	13.40	13.40	-3	44,502	-0.01%
2020/12/28	3	13.38	5	13.00	13.25	-2	43,333	0.00%
2020/12/25	0	0.00	100	13.25	13.10	-100	42,666	-0.23%
2020/12/24	12	13.13	2	13.15	13.15	10	42,330	0.02%
2020/12/23	2	12.68	4	12.79	13.05	-2	41,916	0.00%
2020/12/22	3	13.75	2	13.85	13.15	1	40,480	0.00%
2020/12/21	109	13.91	17	14.19	14.10	92	38,980	0.24%	大買/
2020/12/18	5	13.87	31	13.78	13.90	-26	37,616	-0.07%
2020/12/17	2	13.90	0	0.00	13.85	2	36,486	0.01%
2020/12/16	5	13.80	0	0.00	13.85	5	36,077	0.01%
2020/12/15	30	14.14	25	13.80	13.70	5	35,193	0.01%
2020/12/14	1	13.40	0	0.00	13.40	1	31,911	0.00%
2020/12/10	11	13.41	0	0.00	13.45	11	30,798	0.04%
2020/12/08	2	13.40	2	13.40	13.30	0	30,470	0.00%
2020/12/04	0	0.00	2	13.30	13.30	-2	29,885	-0.01%
2020/12/03	40	13.55	1	13.55	13.50	39	29,943	0.13%
2020/12/02	10	13.30	4	13.15	13.30	6	29,508	0.02%
2020/12/01	1	13.00	10	13.00	12.95	-9	28,418	-0.03%
2020/11/30	0	0.00	3	12.85	12.65	-3	28,079	-0.01%
2020/11/27	15	12.97	0	0.00	12.90	15	23,704	0.06%
2020/11/25	26	13.39	3	12.97	13.25	23	22,762	0.10%
2020/11/24	0	0.00	2	12.70	12.70	-2	21,069	-0.01%
2020/11/23	1	12.55	0	0.00	12.60	1	20,561	0.00%
2020/11/20	10	12.55	2	12.50	12.60	8	20,404	0.04%
2020/11/19	2	12.60	10.7	12.60	12.60	-8.7	20,610	-0.04%
2020/11/18	10	12.51	0	0.00	12.40	10	20,009	0.05%
2020/11/17	0	0.00	13	12.03	12.10	-13	18,892	-0.07%
2020/11/16	0	0.00	5	11.80	11.75	-5	18,370	-0.03%
2020/11/13	50	11.85	17	11.89	11.85	33	18,236	0.18%
2020/11/11	5	11.80	0	0.00	12.10	5	17,963	0.03%
2020/11/10	0	0.00	0.5	12.15	12.15	-0.5	15,759	0.00%
2020/10/19	40	10.70	0	0.00	10.70	40	15,547	0.26%
2020/10/14	2	10.75	0	0.00	10.70	2	15,513	0.01%
2020/10/13	10	10.60	0	0.00	10.65	10	15,464	0.06%
2020/10/07	0	0.00	2	10.85	10.75	-2	15,646	-0.01%
2020/09/24	5	10.75	5	10.65	10.65	0	16,575	0.00%
2020/09/23	5	10.90	0	0.00	10.90	5	16,374	0.03%
2020/09/21	4	11.25	0	0.00	11.20	4	16,260	0.02%
2020/09/15	5	11.35	0	0.00	11.40	5	16,484	0.03%
2020/09/14	0	0.00	18	11.40	11.35	-18	16,565	-0.11%
2020/09/11	0	0.00	2	11.25	11.45	-2	16,497	-0.01%
2020/09/08	2	11.95	3	11.80	11.85	-1	16,573	-0.01%
2020/09/07	10	11.60	0	0.00	11.65	10	16,268	0.06%
2020/09/04	50	11.50	0	0.00	11.50	50	16,082	0.31%
2020/09/01	0	0.00	1	11.50	11.50	-1	16,581	-0.01%
2020/08/31	0	0.00	2	11.55	11.50	-2	17,715	-0.01%
2020/08/28	0	0.00	4	11.45	11.45	-4	17,340	-0.02%
2020/08/26	0	0.00	4	11.45	11.50	-4	17,307	-0.02%
2020/08/21	4	11.20	0	0.00	11.15	4	17,617	0.02%
2020/08/19	1	11.15	0	0.00	11.10	1	17,946	0.01%
2020/08/17	3	11.50	6	11.46	11.45	-3	17,922	-0.02%
2020/08/14	4	11.10	18	11.12	11.20	-14	17,749	-0.08%
2020/08/11	1	11.10	0	0.00	10.95	1	18,343	0.01%
2020/08/07	0	0.00	3	11.00	10.70	-3	18,207	-0.02%
2020/08/03	2	10.50	0	0.00	10.45	2	18,439	0.01%
2020/07/29	5	10.60	5	10.65	10.60	0	18,803	0.00%
2020/07/28	3	10.37	0	0.00	10.30	3	19,144	0.02%
2020/07/27	2	10.78	0	0.00	10.70	2	19,766	0.01%
2020/07/16	0	0.00	2	11.30	11.25	-2	22,314	-0.01%
2020/07/14	2	11.10	0	0.00	11.10	2	22,691	0.01%
2020/07/10	2	11.30	1	11.35	11.20	1	23,234	0.00%
2020/07/08	0	0.00	2	11.50	11.55	-2	23,283	-0.01%
2020/07/06	3	11.30	0	0.00	11.30	3	23,849	0.01%
2020/07/01	0	0.00	7.3	11.24	11.30	-7.3	24,565	-0.03%
2020/06/30	0	0.00	2	11.20	11.20	-2	24,631	-0.01%
2020/06/29	3	11.20	1	11.30	11.15	2	24,826	0.01%
2020/06/22	0	0.00	18	11.25	11.25	-18	25,571	-0.07%
2020/06/19	0	0.00	1	11.35	11.30	-1	26,292	0.00%
2020/06/18	0	0.00	2	11.35	11.35	-2	26,768	-0.01%
2020/06/16	1	11.55	0	0.00	11.55	1	27,465	0.00%
2020/06/15	7	11.31	0	0.00	11.25	7	27,906	0.03%
2020/06/12	5	11.40	22	11.45	11.50	-17	28,417	-0.06%
2020/06/11	5	12.00	0	0.00	11.80	5	28,616	0.02%
2020/06/09	0	0.00	0.2	12.20	12.20	-0.2	28,646	0.00%
2020/06/08	10	12.20	0	0.00	12.30	10	28,746	0.03%
2020/06/05	63.2	12.12	40	12.04	12.10	23.2	28,330	0.08%
2020/06/03	1	11.20	0	0.00	11.25	1	27,186	0.00%
2020/06/02	0	0.00	2	11.15	11.15	-2	27,131	-0.01%
2020/05/28	0	0.00	10	11.30	11.25	-10	26,715	-0.04%
2020/05/27	2	11.33	0	0.00	11.40	2	26,748	0.01%
2020/05/26	0	0.00	1	11.15	11.20	-1	26,544	0.00%
2020/05/22	0	0.00	2	11.00	11.00	-2	26,397	-0.01%
2020/05/20	5	11.25	0	0.00	11.05	5	26,256	0.02%
2020/05/19	9	11.18	0	0.00	11.10	9	25,860	0.03%
2020/05/18	0	0.00	4	10.71	10.85	-4	25,569	-0.02%
2020/05/15	0	0.00	2	10.88	10.80	-2	25,474	-0.01%
2020/05/07	2	10.95	0	0.00	10.90	2	25,018	0.01%
2020/05/06	2	10.80	1	10.85	10.80	1	25,002	0.00%
2020/05/05	10	11.00	2	11.00	11.05	8	24,974	0.03%
2020/05/04	13	10.90	10	11.03	11.15	3	24,832	0.01%
2020/04/30	20	11.55	12	11.60	11.50	8	24,594	0.03%
2020/04/29	16	11.05	3	11.00	11.30	13	24,074	0.05%
2020/04/28	1	10.65	0	0.00	10.55	1	22,937	0.00%
2020/04/27	2	10.00	0	0.00	10.15	2	22,923	0.01%
2020/04/22	1	9.97	0	0.00	10.00	1	22,471	0.00%
2020/04/21	1	10.00	5	10.05	10.00	-4	22,493	-0.02%
2020/04/16	5	10.35	0	0.00	10.40	5	22,086	0.02%
2020/04/15	4	10.65	0	0.00	10.65	4	21,916	0.02%
2020/04/10	0	0.00	5	10.20	10.25	-5	21,104	-0.02%
2020/04/09	1	10.30	5	10.10	10.35	-4	20,725	-0.02%
2020/04/08	0	0.00	2	9.27	9.52	-2	19,722	-0.01%
2020/04/06	3	8.94	0	0.00	9.02	3	19,005	0.02%
2020/03/24	0	0.00	3	8.61	8.63	-3	16,655	-0.02%
2020/03/20	10	7.92	0	0.00	7.91	10	15,830	0.06%
2020/03/19	2	8.13	0	0.00	7.70	2	15,104	0.01%
2020/03/16	1	10.25	0	0.00	10.05	1	13,257	0.01%
2020/03/13	0	0.00	10	10.70	10.75	-10	12,898	-0.08%
2020/03/10	10	11.80	2	11.50	11.70	8	11,748	0.07%
2020/03/05	2	12.00	0	0.00	12.05	2	11,012	0.02%
2020/03/02	3	11.70	0	0.00	11.60	3	10,441	0.03%
2020/02/27	1	11.90	0	0.00	12.05	1	10,389	0.01%
2020/02/26	0	0.00	12	12.05	12.10	-12	10,067	-0.12%
2020/02/25	8	12.05	16	12.00	12.10	-8	10,016	-0.08%
2020/02/11	0	0.00	5	12.20	12.25	-5	9,093	-0.05%
2020/02/07	1	12.30	0	0.00	12.25	1	8,901	0.01%
2020/01/30	6	12.40	0	0.00	12.25	6	7,677	0.08%
2020/01/03	0	0.00	4	13.80	13.80	-4	6,693	-0.06%
2019/12/27	0	0.00	0.1	13.80	13.80	-0.1	6,743	0.00%
2019/12/20	3	13.75	0	0.00	13.70	3	6,798	0.04%
2019/12/11	2	13.80	0	0.00	13.75	2	6,393	0.03%
2019/11/18	0	0.00	2	14.30	14.30	-2	7,968	-0.03%
2019/11/12	0	0.00	1	14.40	14.45	-1	8,272	-0.01%
2019/11/06	0.9	14.25	0	0.00	14.25	0.9	8,803	0.01%
2019/11/05	0	0.00	0.2	14.20	14.30	-0.2	8,921	0.00%
2019/11/01	2	14.20	0	0.00	14.20	2	9,182	0.02%
2019/10/25	5.1	14.30	0	0.00	14.30	5.1	9,725	0.05%
2019/10/18	5.5	14.20	3	14.25	14.20	2.5	10,078	0.03%
2019/10/16	0	0.00	0.4	14.00	14.10	-0.4	10,112	0.00%
2019/10/01	0	0.00	5	13.75	13.75	-5	10,757	-0.05%
2019/09/12	3	13.85	0	0.00	13.80	3	14,334	0.02%
2019/09/10	5	13.65	0	0.00	13.65	5	14,328	0.03%
2019/09/06	2	13.80	0	0.00	13.75	2	14,317	0.01%
2019/09/05	23	13.79	10	13.50	13.75	13	14,204	0.09%
2019/09/04	10	14.20	0	0.00	14.25	10	13,617	0.07%
2019/08/22	1	14.05	0	0.00	14.10	1	13,120	0.01%
2019/08/14	4	13.93	0	0.00	13.95	4	13,090	0.03%
2019/08/13	2	13.90	0	0.00	13.85	2	13,037	0.02%
2019/08/08	15	13.75	0	0.00	13.70	15	12,716	0.12%
2019/08/06	4	13.85	0	0.00	13.85	4	12,548	0.03%
2019/08/02	8	14.19	0	0.00	14.10	8	12,297	0.07%
2019/08/01	13	14.43	0	0.00	14.40	13	12,213	0.11%
2019/07/24	3	14.70	0	0.00	14.70	3	11,913	0.03%
2019/07/23	2	14.75	0	0.00	14.70	2	11,890	0.02%
2019/07/18	0	0.00	2	14.85	14.80	-2	11,535	-0.02%
2019/07/15	1	14.90	0	0.00	14.90	1	11,415	0.01%
2019/07/12	0	0.00	2	15.05	15.05	-2	11,560	-0.02%
2019/07/11	10	15.00	0	0.00	15.00	10	11,623	0.09%
2019/07/10	0	0.00	50	14.85	14.95	-50	11,648	-0.43%
2019/07/03	2	14.85	0	0.00	14.95	2	11,763	0.02%
2019/07/02	52	15.00	0	0.00	14.95	52	11,710	0.44%
2019/07/01	2	14.85	0	0.00	14.90	2	11,784	0.02%
2019/06/28	4	14.98	1	15.00	14.95	3	11,592	0.03%
2019/06/27	5	15.01	0	0.00	15.00	5	11,401	0.04%
2019/06/24	0	0.00	3.7	14.89	14.85	-3.7	10,705	-0.03%
2019/06/21	10	15.05	0	0.00	15.00	10	10,147	0.10%
2019/06/13	0	0.00	0.1	15.25	15.35	-0.1	9,300	0.00%
2019/06/04	10	15.20	0	0.00	15.20	10	9,386	0.11%
2019/06/03	0	0.00	10	15.20	15.15	-10	9,263	-0.11%
2019/05/22	0.6	15.05	0	0.00	15.15	0.6	10,097	0.01%
2019/05/21	10	15.05	0	0.00	15.15	10	10,090	0.10%
2019/05/20	0	0.00	5	15.00	15.00	-5	10,011	-0.05%
2019/05/03	3	15.27	3	15.30	15.30	0	11,816	0.00%
2019/04/22	1	15.20	0	0.00	15.25	1	12,698	0.01%
2019/04/19	2	15.35	0	0.00	15.40	2	12,795	0.02%
2019/04/18	7	15.59	10	15.60	15.35	-3	12,863	-0.02%
2019/04/16	0	0.00	20	15.80	15.70	-20	12,625	-0.16%
2019/04/01	10	15.00	0	0.00	15.05	10	11,637	0.09%
2019/03/29	10	15.00	0	0.00	15.10	10	11,773	0.08%
2019/03/20	0	0.00	7	15.22	15.25	-7	12,643	-0.06%
2019/03/14	0	0.00	10	15.25	15.25	-10	12,645	-0.08%
2019/03/12	1	15.35	0	0.00	15.45	1	12,768	0.01%
2019/03/08	0	0.00	2	15.35	15.35	-2	13,202	-0.02%
2019/02/27	0	0.00	4	15.15	15.45	-4	15,633	-0.03%
2019/02/26	4	15.15	4	15.15	15.10	0	14,980	0.00%
2019/02/25	0	0.00	2	15.10	15.10	-2	14,795	-0.01%
2019/02/18	0	0.00	21	14.90	14.90	-21	14,666	-0.14%
2019/02/11	2	15.15	4	15.15	15.00	-2	14,406	-0.01%
2019/01/29	1	14.85	20.8	14.80	15.00	-19.8	13,868	-0.14%
2019/01/21	10.1	14.90	0	0.00	15.10	10.1	12,160	0.08%
2019/01/18	0	0.00	1	15.15	15.25	-1	11,908	-0.01%
2019/01/16	3	15.10	0	0.00	15.10	3	11,809	0.03%
2019/01/14	3	15.05	0	0.00	15.10	3	11,600	0.03%
2019/01/03	2	15.45	0	0.00	15.55	2	11,315	0.02%
2018/12/22	0	0.00	1	16.00	16.05	-1	10,965	-0.01%
2018/12/19	0	0.00	14.5	15.95	16.00	-14.5	10,409	-0.14%
2018/12/18	2	15.90	0.2	15.60	15.65	1.8	9,977	0.02%
2018/12/17	0	0.00	7	15.94	15.85	-7	9,825	-0.07%
2018/12/06	5	15.30	0	0.00	15.45	5	9,098	0.05%
2018/12/03	1	16.20	4	16.14	15.95	-3	9,016	-0.03%
2018/11/29	21	16.30	5	16.35	16.15	16	8,586	0.19%
2018/11/28	0	0.00	16.3	16.08	16.05	-16.3	7,939	-0.20%
2018/11/26	0	0.00	5	15.30	14.95	-5	6,162	-0.08%
2018/11/21	0	0.00	0.5	14.75	14.85	-0.5	6,184	-0.01%
2018/10/15	3	13.90	0	0.00	13.90	3	5,952	0.05%
2018/10/12	0.7	14.05	0	0.00	14.05	0.7	5,947	0.01%
2018/10/08	5	14.50	0	0.00	14.45	5	5,692	0.09%
2018/10/02	3	14.50	0	0.00	14.50	3	5,587	0.05%
2018/09/25	0	0.00	1	14.80	14.75	-1	5,391	-0.02%
2018/09/21	0	0.00	3	14.80	14.80	-3	5,366	-0.06%
2018/09/19	0	0.00	3	14.75	14.75	-3	5,362	-0.06%
2018/09/11	11	14.54	10	14.35	14.60	1	5,357	0.02%
2018/09/10	10	15.10	0	0.00	15.10	10	5,272	0.19%
2018/09/06	0	0.00	5.5	15.35	15.30	-5.5	4,964	-0.11%
2018/09/05	4	15.51	0	0.00	15.45	4	4,838	0.08%
2018/09/03	0	0.00	2	15.60	15.45	-2	4,727	-0.04%
2018/08/30	0	0.00	30	15.75	15.55	-30	4,759	-0.63%
2018/08/27	0	0.00	0.1	15.30	15.40	-0.1	4,642	0.00%
2018/08/23	0	0.00	1	15.65	15.65	-1	4,676	-0.02%
2018/08/22	0	0.00	1	15.20	15.50	-1	4,560	-0.02%
2018/08/21	1	15.00	1	14.95	14.90	0	4,250	0.00%
2018/08/15	1	15.15	0	0.00	15.10	1	4,156	0.02%
2018/08/14	0	0.00	2	15.05	15.10	-2	4,106	-0.05%
2018/08/07	0	15.10	0	0.00	15.15	0	4,028	0.00%
2018/07/31	0	0.00	35	15.01	15.10	-35	4,116	-0.85%
2018/07/20	2	14.90	0	0.00	15.10	2	4,681	0.04%
2018/07/19	3	15.00	0	0.00	15.00	3	4,705	0.06%
2018/07/13	2	14.75	2	14.95	15.05	0	4,744	0.00%
2018/07/11	3	14.65	0	0.00	14.70	3	4,812	0.06%
2018/07/04	1	14.65	0	0.00	14.70	1	5,301	0.02%
2018/07/02	1	14.65	0	0.00	14.70	1	5,401	0.02%
2018/06/29	10	14.60	0	0.00	14.75	10	5,403	0.19%
2018/05/31	1	15.15	0	0.00	15.15	1	5,262	0.02%
2018/05/14	0	0.00	1	15.00	14.95	-1	6,086	-0.02%
2018/05/11	0	0.00	0.1	15.00	15.10	-0.1	6,124	0.00%
2018/05/07	1	15.25	1	15.35	15.30	0	6,158	0.00%
2018/05/04	1	15.40	0	0.00	15.30	1	6,235	0.02%
2018/04/30	0	0.00	7	15.94	15.95	-7	6,262	-0.11%
2018/04/24	1	15.30	1	15.15	15.20	0	6,210	0.00%
2018/04/19	1	15.40	0	0.00	15.40	1	6,428	0.02%
2018/04/10	0	0.00	21	15.20	15.25	-21	6,934	-0.30%
2018/04/03	0	0.00	2	14.95	14.95	-2	7,285	-0.03%
2018/03/27	0	0.00	3	15.00	15.00	-3	7,565	-0.04%
2018/03/22	2	14.95	0	0.00	14.95	2	7,701	0.03%
2018/03/15	0	0.00	10	15.05	15.00	-10	8,156	-0.12%
2018/03/13	0	0.00	5	15.05	15.05	-5	8,191	-0.06%
2018/03/01	0	0.00	1.6	15.00	15.05	-1.6	8,874	-0.02%
2018/02/21	2	14.85	0	0.00	15.00	2	9,012	0.02%
2018/02/08	0	0.00	6	14.85	15.00	-6	8,907	-0.07%
2018/02/06	25	14.96	3	14.80	14.55	22	8,850	0.25%
2018/02/05	10	15.10	1	15.25	15.20	9	8,755	0.10%
2018/02/02	2	15.55	0	0.00	15.45	2	8,700	0.02%
2018/02/01	1	15.60	0	0.00	15.60	1	8,705	0.01%
2018/01/29	30	15.40	0	0.00	15.45	30	9,027	0.33%
2018/01/26	1	15.60	1	15.50	15.50	0	8,965	0.00%
2018/01/24	0	0.00	1.5	15.63	15.70	-1.5	8,881	-0.02%
2018/01/19	28	15.91	2	15.95	15.95	26	8,745	0.30%
2018/01/15	4	16.00	8	15.95	15.95	-4	8,751	-0.05%
2018/01/12	5	16.10	0	0.00	16.05	5	8,727	0.06%
2018/01/11	5	16.25	0	0.00	16.10	5	8,685	0.06%
2018/01/10	5	16.00	0	0.00	16.05	5	8,649	0.06%
2018/01/09	0.9	16.05	0	0.00	16.15	0.9	8,571	0.01%
2018/01/08	6	16.01	0	0.00	16.05	6	8,448	0.07%
2018/01/05	13	16.20	11	16.17	16.20	2	8,362	0.02%
2018/01/04	1	16.00	0.1	15.90	16.00	0.9	8,191	0.01%
2018/01/02	1	16.20	9	15.99	15.95	-8	7,988	-0.10%