長榮航 (2618)-凱基-八德券商分點個股進出

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
44.45
漲跌
▲0.70
漲幅
+1.60%
成交量
75,439張
產業
上市航運類股
2514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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
2024/12/17	24	44.61	12	44.77	44.45	12	50,181	0.02%
2024/12/16	18	43.96	15	43.94	43.75	3	49,988	0.01%
2024/12/13	10	45.05	21	44.35	44.35	-11	49,502	-0.02%
2024/12/12	7	45.36	10	44.75	45.10	-3	49,118	-0.01%
2024/12/11	10	46.02	15	45.82	45.05	-5	48,895	-0.01%
2024/12/10	25.1	46.46	35	46.77	46.20	-9.9	48,771	-0.02%
2024/12/09	7	47.52	7	46.46	47.50	0	48,049	0.00%
2024/12/06	12	44.72	9	44.80	45.00	3	46,792	0.01%
2024/12/05	1	44.90	2	45.00	44.95	-1	47,022	0.00%
2024/12/04	15	44.90	3	44.78	45.00	12	47,203	0.03%
2024/12/03	9	44.08	27	44.30	44.60	-18	46,982	-0.04%
2024/12/02	3	42.67	23	42.69	43.50	-20	46,319	-0.04%
2024/11/29	15	41.16	1	41.00	41.55	14	45,350	0.03%
2024/11/28	5	41.90	33	41.73	41.85	-28	45,395	-0.06%
2024/11/27	7	41.99	36	42.00	41.70	-29	46,029	-0.06%
2024/11/26	4	40.85	14.1	40.91	41.20	-10.1	45,251	-0.02%
2024/11/25	7.1	40.59	2	40.10	40.15	5.1	44,817	0.01%
2024/11/22	15	41.52	16	41.63	41.50	-1	43,206	0.00%
2024/11/21	30	40.85	10.1	40.96	41.15	19.9	42,922	0.05%
2024/11/20	10	42.10	6.1	42.14	41.70	3.9	42,297	0.01%
2024/11/19	12	41.20	1	41.80	41.55	11	41,805	0.03%
2024/11/18	9	41.58	18.8	41.55	41.15	-9.8	41,719	-0.02%
2024/11/15	3	40.72	33.1	41.39	41.65	-30.1	40,625	-0.07%
2024/11/14	17.5	40.56	88	40.66	40.50	-70.5	39,373	-0.18%
2024/11/13	1	39.55	8	39.68	39.85	-7	38,140	-0.02%
2024/11/12	14	39.43	36	39.63	39.50	-22	38,007	-0.06%
2024/11/11	0	0.00	45.4	39.15	39.25	-45.4	37,828	-0.12%
2024/11/08	0	0.00	32	38.50	38.40	-32	37,419	-0.09%
2024/11/07	8	38.18	83	38.25	38.40	-75	37,610	-0.20%
2024/11/06	10	37.65	2	37.75	37.80	8	36,944	0.02%
2024/11/05	0	0.00	6	37.82	37.90	-6	37,113	-0.02%
2024/11/04	4	37.80	5	37.80	37.80	-1	37,666	0.00%
2024/11/01	13	37.12	15	37.45	37.50	-2	38,812	-0.01%
2024/10/29	10	37.55	11	37.60	37.50	-1	38,762	0.00%
2024/10/28	2	37.95	13	37.93	37.95	-11	38,822	-0.03%
2024/10/25	0	0.00	10	37.70	37.70	-10	38,657	-0.03%
2024/10/24	0	0.00	2	37.50	37.55	-2	38,517	-0.01%
2024/10/23	5	37.21	2	37.25	37.05	3	38,518	0.01%
2024/10/22	7	37.49	16	37.62	37.60	-9	38,814	-0.02%
2024/10/21	1	37.30	1	37.35	37.50	0	39,187	0.00%
2024/10/18	0	0.00	50.6	37.50	37.30	-50.6	39,852	-0.13%
2024/10/17	1	37.00	1	37.10	37.00	0	39,968	0.00%
2024/10/16	0	0.00	12	36.81	37.05	-12	40,176	-0.03%
2024/10/15	2	36.55	0	0.00	36.30	2	39,763	0.01%
2024/10/14	1	35.90	0	0.00	35.95	1	40,374	0.00%
2024/10/09	1	36.15	1	35.90	35.95	0	41,530	0.00%
2024/10/08	1	36.15	5	36.34	36.40	-4	42,308	-0.01%
2024/10/07	0	0.00	21	35.91	36.15	-21	43,153	-0.05%
2024/10/04	35.1	35.89	17	35.87	35.70	18.1	44,607	0.04%
2024/10/01	3	37.37	9	37.40	37.80	-6	45,084	-0.01%
2024/09/30	13	37.50	17	37.74	37.50	-4	46,248	-0.01%
2024/09/27	7.1	37.32	23	37.50	37.50	-15.9	46,747	-0.03%
2024/09/26	4	37.56	3	37.53	37.30	1	47,961	0.00%
2024/09/25	5	37.70	5	37.82	37.70	0	48,774	0.00%
2024/09/24	22	37.73	86	37.82	37.85	-64	49,577	-0.13%
2024/09/23	4	37.39	86	37.18	37.35	-82	51,060	-0.16%
2024/09/20	5	37.09	217	37.28	37.20	-212	51,309	-0.41%	大賣/鉅額交易
2024/09/19	3	36.77	398.1	36.84	37.00	-395.1	51,008	-0.77%	大賣/鉅額交易
2024/09/18	22	36.24	261	36.34	36.20	-239	50,748	-0.47%	大賣/鉅額交易
2024/09/16	1	35.85	14	35.78	35.90	-13	51,163	-0.03%
2024/09/13	1	35.75	15	35.81	35.90	-14	51,804	-0.03%
2024/09/12	1	35.50	1	35.60	35.55	0	53,349	0.00%
2024/09/11	0	35.15	13	35.37	35.45	-13	55,342	-0.02%
2024/09/10	1	34.70	11	34.65	34.70	-10	55,082	-0.02%
2024/09/09	6	34.69	0	0.00	34.90	6	55,278	0.01%
2024/09/06	2	35.25	0	0.00	35.25	2	55,528	0.00%
2024/09/05	16.1	35.64	6.3	35.67	35.15	9.8	56,186	0.02%
2024/09/04	14.1	35.23	15	35.19	35.15	-1	57,427	0.00%
2024/09/03	0	0.00	34	35.77	35.90	-34	58,481	-0.06%
2024/09/02	5	35.50	3	35.53	35.40	2	59,831	0.00%
2024/08/30	3	35.47	7	35.46	35.35	-4	61,021	-0.01%
2024/08/29	7.2	35.44	17.2	35.33	35.60	-10	62,186	-0.02%
2024/08/28	2.1	34.88	5	34.90	34.90	-2.9	62,943	0.00%
2024/08/27	3	34.65	2	34.90	35.00	1	65,284	0.00%
2024/08/26	2	34.85	3	34.77	34.70	-1	66,615	0.00%
2024/08/23	0	0.00	12	34.55	34.75	-12	68,373	-0.02%
2024/08/21	3	34.95	1	35.00	34.90	2	71,095	0.00%
2024/08/20	0	0.00	10	34.91	34.95	-10	71,928	-0.01%
2024/08/19	1	34.20	17	34.36	34.50	-16	73,951	-0.02%
2024/08/16	26	34.61	10	34.45	34.50	16	75,513	0.02%
2024/08/15	26	34.63	12	34.73	34.50	14	77,553	0.02%
2024/08/14	24.1	34.34	28	34.36	34.70	-3.9	81,144	0.00%
2024/08/13	10	34.45	31	34.43	34.45	-21	82,963	-0.03%
2024/08/12	135.2	33.97	120	34.39	34.45	15.2	84,482	0.02%	大買/大賣/
2024/08/09	27	32.69	3	33.13	33.25	24	85,072	0.03%
2024/08/08	10	32.20	13	32.30	32.10	-3	85,771	0.00%
2024/08/07	15	32.55	0	0.00	32.60	15	88,620	0.02%
2024/08/06	20	31.57	5	31.74	31.40	15	92,147	0.02%
2024/08/05	11	31.70	35	31.86	30.70	-24	93,676	-0.03%
2024/08/02	0	33.95	12	34.02	33.85	-12	94,328	-0.01%
2024/08/01	2	34.35	6	34.43	34.55	-4	95,899	0.00%
2024/07/31	23	34.34	20	34.23	34.45	3	98,124	0.00%
2024/07/30	1	33.65	6	34.10	34.20	-5	102,163	0.00%
2024/07/29	5	34.25	2	34.15	34.15	3	105,753	0.00%
2024/07/26	18	34.10	40	34.09	34.10	-22	107,687	-0.02%
2024/07/23	3	34.05	22	33.79	34.15	-19	111,114	-0.02%
2024/07/22	19	32.98	25	32.59	32.90	-6	116,882	-0.01%
2024/07/19	47	33.73	6	33.67	33.50	41	120,393	0.03%
2024/07/18	24	33.90	21	34.15	34.30	3	125,777	0.00%
2024/07/17	9.4	34.67	1	34.40	34.35	8.4	127,544	0.01%
2024/07/16	2	34.40	0	0.00	34.35	2	128,988	0.00%
2024/07/15	203.1	34.44	22	34.64	34.25	181.1	129,659	0.14%	大買/鉅額交易
2024/07/12	16	35.01	10	34.90	34.90	6	129,734	0.00%
2024/07/11	29	35.12	2	35.15	35.10	27	129,922	0.02%
2024/07/10	36	35.13	23	35.27	35.55	13	130,306	0.01%
2024/07/09	179.1	35.03	4	35.25	34.80	175.1	130,207	0.13%	大買/鉅額交易
2024/07/08	102	35.46	1	36.00	35.40	101	130,157	0.08%	大買/鉅額交易
2024/07/05	478.7	37.49	17	37.65	37.35	461.7	131,308	0.35%	大買/鉅額交易
2024/07/04	60.8	38.11	3	38.18	37.95	57.8	129,861	0.04%
2024/07/03	11	38.37	5	38.73	38.55	6	129,232	0.00%
2024/07/02	26	38.89	130	38.75	38.50	-104	128,594	-0.08%	大賣/鉅額交易
2024/07/01	14	38.59	13	38.40	38.75	1	127,506	0.00%
2024/06/28	23	38.49	46	38.43	38.15	-23	126,721	-0.02%
2024/06/27	5	38.80	48	38.76	38.90	-43	126,318	-0.03%
2024/06/26	4	37.70	68	37.86	37.85	-64	124,066	-0.05%
2024/06/25	42	37.61	10	37.60	37.75	32	123,773	0.03%
2024/06/24	58	37.65	17	38.00	37.75	41	123,715	0.03%
2024/06/21	6	38.05	18	38.06	37.85	-12	123,167	-0.01%
2024/06/20	40	37.56	27	37.68	37.65	13	122,056	0.01%
2024/06/19	18	37.61	57	37.83	37.90	-39	121,459	-0.03%
2024/06/18	99	37.34	87	37.42	37.30	12	120,017	0.01%
2024/06/17	19	36.21	10	36.22	36.20	9	118,232	0.01%
2024/06/14	12	36.20	0	0.00	36.15	12	118,286	0.01%
2024/06/13	7	36.40	3	36.63	36.25	4	118,244	0.00%
2024/06/12	18	36.73	57	36.68	36.85	-39	118,542	-0.03%
2024/06/11	3	37.03	9	37.12	36.70	-6	119,852	-0.01%
2024/06/07	6	36.75	20	36.78	36.90	-14	118,617	-0.01%
2024/06/06	5	35.89	27.1	36.44	36.65	-22.1	118,216	-0.02%
2024/06/05	2	35.50	1.3	35.83	35.65	0.7	116,880	0.00%
2024/06/04	4	35.40	2	35.60	35.35	2	116,871	0.00%
2024/06/03	15.4	35.50	11	35.50	35.35	4.4	115,670	0.00%
2024/05/31	9	36.02	14	36.12	35.80	-5	114,108	0.00%
2024/05/30	33	35.97	17.2	36.17	35.65	15.8	112,072	0.01%
2024/05/29	41.2	35.83	9	36.46	36.05	32.2	110,599	0.03%
2024/05/28	30	36.23	48.9	36.42	36.25	-18.9	108,917	-0.02%
2024/05/27	7	35.22	1.3	35.45	35.25	5.7	107,396	0.01%
2024/05/24	11	35.37	17	35.43	35.50	-6	106,885	-0.01%
2024/05/23	33	34.63	44.5	34.69	35.20	-11.5	105,857	-0.01%
2024/05/22	49.7	35.44	19	35.51	35.25	30.7	103,856	0.03%
2024/05/21	47	35.99	115	35.90	35.75	-68	102,547	-0.07%	大賣/
2024/05/20	46.2	36.89	11	36.90	36.40	35.2	100,500	0.04%
2024/05/17	113	37.50	85.1	37.27	37.40	27.9	96,928	0.03%	大買/
2024/05/16	39	36.73	41.1	36.84	37.00	-2.1	94,905	0.00%
2024/05/15	22.1	36.26	11	36.05	36.00	11	93,086	0.01%
2024/05/14	23.1	36.54	8	36.55	36.40	15.1	92,641	0.02%
2024/05/13	64.6	36.24	12	36.41	36.40	52.6	91,991	0.06%
2024/05/10	41	37.44	77.1	37.29	37.60	-36.1	89,198	-0.04%
2024/05/09	45.1	36.32	27	35.96	35.90	18.1	85,933	0.02%
2024/05/08	36	36.97	27	36.98	37.25	9	84,119	0.01%
2024/05/07	14.5	36.79	107	36.90	36.85	-92.5	82,658	-0.11%	大賣/
2024/05/06	35	37.88	77	37.76	37.35	-42	82,642	-0.05%
2024/05/03	95	37.67	51	37.78	37.70	44	80,797	0.05%
2024/05/02	54	36.55	60.3	36.95	37.00	-6.3	76,759	-0.01%
2024/04/30	10.4	35.58	32.1	35.53	35.55	-21.7	73,569	-0.03%
2024/04/29	67.7	36.67	41	36.56	36.25	26.7	72,151	0.04%
2024/04/26	45.5	35.56	174.9	36.04	36.65	-129.4	69,521	-0.19%	大賣/鉅額交易
2024/04/25	78.1	34.69	82	34.85	34.35	-3.9	64,173	-0.01%
2024/04/24	72.2	34.07	119.9	34.06	34.55	-47.7	60,340	-0.08%	大賣/
2024/04/23	21.1	32.35	145.2	32.53	32.60	-124.1	54,767	-0.23%	大賣/鉅額交易
2024/04/22	6	31.88	50	31.87	31.60	-44	52,771	-0.08%
2024/04/19	26	31.30	4	31.38	31.10	22	51,692	0.04%
2024/04/18	17	31.64	33	31.69	31.50	-16	51,204	-0.03%
2024/04/17	31	31.07	2	31.00	31.00	29	51,019	0.06%
2024/04/16	112	31.07	50	31.30	31.00	62	51,251	0.12%	大買/
2024/04/15	42	31.70	15	31.77	31.70	27	50,714	0.05%
2024/04/12	19	32.28	3.8	32.47	32.30	15.2	50,535	0.03%
2024/04/11	26	32.05	67	32.46	32.70	-41	51,146	-0.08%
2024/04/10	1	31.85	0	0.00	31.70	1	50,017	0.00%
2024/04/09	2	31.70	6	31.66	31.85	-4	51,488	-0.01%
2024/04/08	10	31.13	0	0.00	31.15	10	55,358	0.02%
2024/04/03	3	31.53	4	31.50	31.40	-1	55,352	0.00%
2024/04/02	16	31.93	38	32.07	31.95	-22	55,172	-0.04%
2024/04/01	1	32.35	17	32.45	32.35	-16	55,309	-0.03%
2024/03/29	0	0.00	9	31.83	31.95	-9	54,782	-0.02%
2024/03/28	0	0.00	6	31.87	31.60	-6	55,315	-0.01%
2024/03/27	13	31.07	14	31.60	31.70	-1	56,306	0.00%
2024/03/26	32	31.21	1	30.95	30.95	31	56,274	0.06%
2024/03/25	9	31.49	0	0.00	31.40	9	56,413	0.02%
2024/03/22	0	0.00	3	31.40	31.35	-3	57,499	-0.01%
2024/03/21	13	31.12	17	31.16	31.15	-4	58,716	-0.01%
2024/03/20	24	31.28	23	31.07	31.05	1	58,705	0.00%
2024/03/19	16	31.41	4	31.34	31.40	12	58,636	0.02%
2024/03/18	16	31.33	1	31.30	31.20	15	58,848	0.03%
2024/03/15	34	31.38	1	31.40	31.35	33	59,222	0.06%
2024/03/14	38	32.24	19	32.61	31.85	19	59,051	0.03%
2024/03/13	12	32.65	33.2	32.53	32.60	-21.2	58,765	-0.04%
2024/03/12	5	32.52	29	32.54	32.65	-24	59,807	-0.04%
2024/03/11	25.5	31.91	0	0.00	31.90	25.5	58,960	0.04%
2024/03/08	23.5	31.99	256	31.63	32.05	-232.5	58,766	-0.40%	大賣/鉅額交易
2024/03/07	5	31.44	9	31.31	31.25	-4	58,266	-0.01%
2024/03/06	1	31.10	0	0.00	31.05	1	58,457	0.00%
2024/03/05	2	31.40	2	31.43	31.25	0	59,067	0.00%
2024/03/04	2	31.05	3	30.98	31.10	-1	59,580	0.00%
2024/03/01	12	31.03	0	0.00	31.05	12	60,142	0.02%
2024/02/29	1	30.85	1	31.25	31.45	0	60,698	0.00%
2024/02/27	3	30.83	0.1	31.05	30.70	2.9	61,743	0.00%
2024/02/26	2	30.80	33.8	30.99	31.05	-31.8	62,874	-0.05%
2024/02/23	8	31.03	0	0.00	30.80	8	63,945	0.01%
2024/02/22	5	31.30	6	31.28	31.20	-1	64,466	0.00%
2024/02/21	2	31.50	1	31.55	31.45	1	65,910	0.00%
2024/02/20	2.1	31.40	3	31.33	31.40	-0.9	68,022	0.00%
2024/02/19	1	31.45	10	31.50	31.50	-9	72,345	-0.01%
2024/02/16	14	31.57	5	31.58	31.55	9	73,630	0.01%
2024/02/15	22	31.60	2	31.25	31.35	20	74,006	0.03%
2024/02/05	32	32.06	20	32.20	32.25	12	74,070	0.02%
2024/02/02	0	0.00	31	31.95	31.90	-31	73,920	-0.04%
2024/02/01	8	31.95	21	32.00	32.05	-13	74,481	-0.02%
2024/01/31	36.1	31.57	30.5	31.60	31.60	5.6	75,321	0.01%
2024/01/30	2	31.65	2.1	31.85	31.70	-0.1	75,716	0.00%
2024/01/29	27.2	31.94	37	32.02	31.90	-9.8	76,658	-0.01%
2024/01/26	9	30.33	1	30.45	30.40	8	76,637	0.01%
2024/01/25	19	30.84	0	0.00	30.75	19	77,227	0.02%
2024/01/24	17.1	30.82	18	30.99	31.05	-0.9	78,315	0.00%
2024/01/23	14	30.49	2	30.43	30.50	12	78,079	0.02%
2024/01/22	46.1	30.66	10	30.60	30.55	36.1	77,571	0.05%
2024/01/19	2.3	31.23	1	31.60	31.10	1.3	76,903	0.00%
2024/01/18	6	31.52	17	31.62	31.75	-11	76,682	-0.01%
2024/01/17	55	31.42	58	31.06	31.05	-3	76,761	0.00%
2024/01/16	37.5	31.57	39	31.56	31.50	-1.5	76,676	0.00%
2024/01/15	43.1	32.25	5	31.90	31.80	38.1	76,739	0.05%
2024/01/12	11	32.40	12	32.53	32.50	-1	76,555	0.00%
2024/01/11	5	32.33	1	32.30	32.25	4	76,559	0.01%
2024/01/10	232	32.04	30	32.00	32.00	202	76,706	0.26%	大買/鉅額交易
2024/01/09	45	32.31	59	32.58	32.70	-14	77,020	-0.02%
2024/01/08	53	32.59	52	32.71	32.55	1	77,513	0.00%
2024/01/05	61	33.14	35	32.67	32.65	26	77,423	0.03%
2024/01/04	55	32.88	87	33.39	33.50	-32	76,715	-0.04%
2024/01/03	59	33.11	38	33.01	32.95	21	75,922	0.03%
2024/01/02	23	33.04	341	32.93	33.50	-318	74,920	-0.42%	大賣/鉅額交易
2023/12/29	5	31.53	7	31.51	31.45	-2	71,841	0.00%
2023/12/28	44	31.10	48	31.35	31.25	-4	72,220	-0.01%
2023/12/27	69.2	31.48	54	31.11	31.10	15.2	72,744	0.02%
2023/12/26	5.6	31.75	0	0.00	31.60	5.6	72,586	0.01%
2023/12/25	47	31.82	94	31.97	31.75	-47	72,568	-0.06%
2023/12/22	55.4	31.81	66	31.89	31.90	-10.7	72,029	-0.01%
2023/12/21	17	30.90	20	30.77	31.15	-3	70,927	0.00%
2023/12/20	17	30.33	4	30.53	30.60	13	71,212	0.02%
2023/12/19	28	30.18	32	30.07	30.15	-4	71,294	-0.01%
2023/12/18	82	31.24	100	30.90	30.85	-18	70,708	-0.03%
2023/12/15	56	31.84	537	31.84	31.75	-481	69,651	-0.69%	大賣/鉅額交易
2023/12/14	9	31.72	8	31.83	31.75	1	69,475	0.00%
2023/12/13	47	31.70	59	31.70	31.65	-12	69,112	-0.02%
2023/12/12	67	31.90	55	31.80	31.80	12	69,164	0.02%
2023/12/11	72	32.22	42	32.05	32.05	30	68,982	0.04%
2023/12/08	16.5	32.48	37	32.60	32.35	-20.5	68,618	-0.03%
2023/12/07	253.5	31.95	46	32.04	32.20	207.5	66,999	0.31%	大買/鉅額交易
2023/12/06	10	31.44	8	31.60	31.45	2	66,029	0.00%
2023/12/05	8	31.33	237	31.15	31.15	-229	66,173	-0.35%	大賣/鉅額交易
2023/12/04	14	31.55	6	31.48	31.50	8	66,169	0.01%
2023/12/01	16.1	31.25	13.1	31.16	31.10	3	65,686	0.00%
2023/11/30	2	31.03	6	31.10	31.30	-4	65,686	-0.01%
2023/11/29	15.2	31.07	0	0.00	31.00	15.2	65,306	0.02%
2023/11/28	23	31.39	1	31.50	31.45	22	65,224	0.03%
2023/11/27	7	31.22	9	31.24	30.90	-2	65,471	0.00%
2023/11/24	28	31.46	13	31.32	31.25	15	65,628	0.02%
2023/11/22	16	31.74	5	31.82	31.50	11	64,365	0.02%
2023/11/21	12	31.38	11.2	31.47	31.40	0.8	64,286	0.00%
2023/11/20	14	31.32	23	31.45	31.55	-9	64,113	-0.01%
2023/11/17	44	32.14	80	32.26	32.15	-36	64,029	-0.06%
2023/11/16	49.5	31.42	78	31.53	32.00	-28.5	63,345	-0.04%
2023/11/15	17	30.20	26.1	29.98	30.25	-9.1	59,406	-0.02%
2023/11/14	33	29.43	5	29.65	29.35	28	58,775	0.05%
2023/11/13	15	29.45	3	29.53	29.55	12	59,111	0.02%
2023/11/10	13	29.73	6.4	29.63	29.70	6.6	59,378	0.01%
2023/11/09	16	29.56	21	29.57	29.65	-5	60,167	-0.01%
2023/11/08	88.1	29.60	54	29.33	29.25	34.1	61,041	0.06%
2023/11/07	149.1	29.48	53.1	29.63	29.60	96	62,144	0.15%	大買/
2023/11/06	29.1	30.17	20	30.34	30.10	9.1	62,457	0.01%
2023/11/03	8.3	29.84	33	29.90	30.00	-24.7	62,082	-0.04%
2023/11/02	38.2	28.72	42	28.75	28.85	-3.8	61,123	-0.01%
2023/11/01	38	28.39	21	28.39	28.60	17	61,576	0.03%
2023/10/31	21	27.65	11	27.87	27.40	10	60,577	0.02%
2023/10/30	12	27.52	3	27.48	27.40	9	61,133	0.01%
2023/10/27	18	27.81	21	27.86	27.85	-3	61,465	0.00%
2023/10/26	18	27.41	2	27.58	27.30	16	61,540	0.03%
2023/10/25	5	27.75	0	0.00	27.55	5	61,614	0.01%
2023/10/24	3	27.28	10	27.38	27.70	-7	62,275	-0.01%
2023/10/23	4	27.26	11	27.22	27.20	-7	62,462	-0.01%
2023/10/20	19	26.25	6	26.52	26.50	13	62,627	0.02%
2023/10/19	12.6	26.68	0	0.00	26.95	12.6	62,571	0.02%
2023/10/18	85	27.02	97	26.63	26.60	-12	63,031	-0.02%
2023/10/17	40.6	27.05	25	26.94	26.85	15.6	63,796	0.02%
2023/10/16	47	27.64	2	27.58	27.50	45	64,578	0.07%
2023/10/13	13	28.88	28	28.99	28.70	-15	64,736	-0.02%
2023/10/12	31	29.20	19	29.20	29.20	12	65,477	0.02%
2023/10/11	164.5	28.79	48	28.37	28.35	116.5	68,256	0.17%	大買/鉅額交易
2023/10/06	11	29.45	28	29.60	29.25	-17	70,395	-0.02%
2023/10/05	30	29.83	24	29.77	29.75	6	71,183	0.01%
2023/10/04	24	28.41	29	28.41	28.30	-5	71,694	-0.01%
2023/10/03	10.5	29.06	20	29.01	28.90	-9.5	71,898	-0.01%
2023/10/02	16	29.55	13	29.51	29.45	3	72,665	0.00%
2023/09/28	10	29.80	1	29.85	29.75	9	73,856	0.01%
2023/09/27	10	30.01	3	29.98	30.00	7	77,735	0.01%
2023/09/26	0	29.90	5	29.95	29.75	-5	78,753	-0.01%
2023/09/25	32	29.99	29	30.14	30.00	3	80,116	0.00%
2023/09/22	10	29.43	13	29.54	29.65	-3	80,792	0.00%
2023/09/21	55	29.76	23	29.61	29.60	32	82,446	0.04%
2023/09/20	31	30.07	25	29.98	29.95	6	84,301	0.01%
2023/09/19	17	30.35	11	30.30	30.25	6	87,030	0.01%
2023/09/18	10	30.60	2	30.65	30.50	8	88,705	0.01%
2023/09/15	44	30.65	33	30.67	30.65	11	90,329	0.01%
2023/09/14	44	30.59	33	30.63	30.80	11	91,828	0.01%
2023/09/13	10	30.51	3	30.63	30.70	7	93,299	0.01%
2023/09/12	4	30.69	5	30.87	30.70	-1	97,478	0.00%
2023/09/11	41	30.74	45	30.53	30.35	-4	104,860	0.00%
2023/09/08	17	31.03	20	31.27	30.95	-3	110,902	0.00%
2023/09/07	27	31.47	31	31.40	31.25	-4	112,551	0.00%
2023/09/06	17	31.81	0	0.00	31.65	17	114,490	0.01%
2023/09/05	7	31.84	4.8	31.82	31.80	2.2	115,443	0.00%
2023/09/04	16.1	31.66	18	31.87	32.05	-1.9	117,118	0.00%
2023/09/01	24	31.98	22	32.19	32.00	2	118,249	0.00%
2023/08/31	64	31.49	61	31.50	31.50	3	119,485	0.00%
2023/08/30	59	32.23	52	31.80	31.80	7	120,792	0.01%
2023/08/29	17	32.25	20.1	32.21	32.30	-3.1	123,359	0.00%
2023/08/28	111.5	32.45	64	32.16	32.05	47.5	127,421	0.04%	大買/
2023/08/25	30	33.39	12	33.51	33.05	18	128,346	0.01%
2023/08/24	47	33.26	65	33.36	33.30	-18	129,959	-0.01%
2023/08/23	65	33.60	63	33.57	33.30	2	133,086	0.00%
2023/08/22	24	34.04	43	34.23	33.90	-19	134,378	-0.01%
2023/08/21	8	33.06	5	33.31	33.00	3	135,442	0.00%
2023/08/18	16	33.43	17	33.42	33.20	-1	136,919	0.00%
2023/08/17	7.5	33.46	10	33.68	33.50	-2.5	139,316	0.00%
2023/08/16	37	33.60	12	33.65	33.50	25	142,573	0.02%
2023/08/15	178	34.17	19	34.70	34.15	159	147,078	0.11%	大買/鉅額交易
2023/08/14	393	34.66	11	34.18	34.10	382	146,864	0.26%	大買/鉅額交易
2023/08/11	68	35.39	65	35.83	35.55	3	145,727	0.00%
2023/08/10	61	35.71	62.4	36.21	36.60	-1.4	144,313	0.00%
2023/08/09	11	36.32	16	36.40	36.15	-5	143,920	0.00%
2023/08/08	10	35.90	22	36.05	35.80	-12	143,707	-0.01%
2023/08/07	102	34.91	99	34.88	35.05	3	144,189	0.00%	大買/
2023/08/04	44	36.45	47	36.44	36.45	-3	144,425	0.00%
2023/08/02	54	37.09	39	36.63	36.70	15	144,143	0.01%
2023/08/01	37	36.88	35	37.45	37.40	2	143,342	0.00%
2023/07/31	42	37.21	80	36.72	36.75	-38	142,690	-0.03%
2023/07/28	12	37.39	9	37.54	37.55	3	142,083	0.00%
2023/07/27	9.1	37.82	19	37.69	37.85	-9.9	141,456	-0.01%
2023/07/26	6	37.52	20	37.20	37.10	-14	140,464	-0.01%
2023/07/25	26	36.80	34	37.05	36.90	-8	139,896	-0.01%
2023/07/24	46	36.95	41	36.71	36.75	5	139,784	0.00%
2023/07/21	67	37.30	39	37.38	37.10	28	139,327	0.02%
2023/07/20	22	37.22	55	37.44	37.55	-33	138,483	-0.02%
2023/07/19	85	36.55	55	36.09	36.10	30	136,849	0.02%
2023/07/18	33.3	36.91	95	37.36	37.40	-61.8	134,997	-0.05%
2023/07/17	72.5	36.87	49	37.00	37.05	23.5	133,707	0.02%
2023/07/14	147.1	37.68	166	38.15	37.05	-18.9	132,464	-0.01%	大買/大賣/
2023/07/13	93	40.01	34	40.03	39.75	59	128,916	0.05%
2023/07/12	21	40.77	69	40.75	40.90	-48	126,050	-0.04%
2023/07/11	77	40.15	83	40.44	40.30	-6	124,580	0.00%
2023/07/10	23	40.00	56	39.86	39.70	-33	123,196	-0.03%
2023/07/07	35	39.87	9	40.21	39.80	26	122,274	0.02%
2023/07/06	55	39.46	28	39.58	39.80	27	120,638	0.02%
2023/07/05	117	40.80	72	41.36	40.00	45	118,877	0.04%	大買/
2023/07/04	42	40.05	41.2	40.36	40.20	0.8	114,639	0.00%
2023/07/03	50.1	39.60	83	40.34	40.10	-32.9	113,426	-0.03%
2023/06/30	85	40.11	48	39.87	39.80	37	111,771	0.03%
2023/06/29	95	40.36	65	40.37	40.45	30	110,353	0.03%
2023/06/28	22	40.28	53.9	40.75	41.25	-31.9	108,199	-0.03%
2023/06/27	120.1	39.76	437	40.13	39.20	-316.9	105,885	-0.30%	大買/大賣/鉅額交易
2023/06/26	11	40.41	49.2	40.99	41.35	-38.1	102,709	-0.04%
2023/06/21	80	40.11	44	40.28	40.45	36	100,689	0.04%
2023/06/20	436.3	40.05	81	39.98	39.85	355.3	98,829	0.36%	大買/鉅額交易
2023/06/19	74.1	40.91	81	41.14	40.70	-6.9	96,875	-0.01%
2023/06/16	203.6	40.99	137	41.26	40.20	66.6	94,814	0.07%	大買/大賣/
2023/06/15	311.2	40.80	320.2	40.86	41.35	-9	90,125	-0.01%	大買/大賣/
2023/06/14	362	39.14	337	38.17	39.65	25	82,366	0.03%	大買/大賣/
2023/06/13	58	35.76	204	35.82	36.20	-146	76,265	-0.19%	大賣/鉅額交易
2023/06/12	238	34.87	62	34.74	34.85	176	74,525	0.24%	大買/鉅額交易
2023/06/09	94	35.96	85	35.93	35.85	9	73,552	0.01%
2023/06/08	153	35.41	175	35.79	35.90	-22	72,502	-0.03%	大買/大賣/
2023/06/07	22	35.74	14	35.72	35.60	8	71,507	0.01%
2023/06/06	19	36.24	15	36.12	35.85	4	70,950	0.01%
2023/06/05	132	35.74	13	35.71	35.55	119	69,179	0.17%	大買/鉅額交易
2023/06/02	185	36.48	209	36.64	36.45	-24	67,042	-0.04%	大買/大賣/
2023/06/01	94	35.47	126.1	35.16	36.00	-32.1	63,771	-0.05%	大賣/
2023/05/31	12	33.98	13	33.95	33.95	-1	59,325	0.00%
2023/05/30	37	33.85	58	34.04	33.55	-21	57,565	-0.04%
2023/05/29	33	33.15	76	33.39	33.60	-43	55,237	-0.08%
2023/05/26	12	32.35	41	32.34	32.30	-29	51,682	-0.06%
2023/05/25	32	31.17	132	31.60	31.55	-100	49,054	-0.20%	大賣/
2023/05/24	20	30.89	70	30.80	31.00	-50	47,021	-0.11%
2023/05/23	30	30.78	51	30.67	30.35	-21	45,941	-0.05%
2023/05/22	123	30.31	134.7	30.42	30.70	-11.7	44,192	-0.03%	大買/大賣/
2023/05/19	76	29.44	406	29.39	29.60	-330	41,175	-0.80%	大賣/鉅額交易
2023/05/18	3	28.25	79	28.29	28.30	-76	38,279	-0.20%
2023/05/17	6	28.08	3	28.12	28.05	3	37,791	0.01%
2023/05/16	5	28.02	108	28.29	28.05	-103	37,987	-0.27%	大賣/鉅額交易
2023/05/15	12	27.73	1.1	28.39	27.80	10.9	37,331	0.03%
2023/05/12	1	27.75	14	27.75	28.00	-13	37,146	-0.03%
2023/05/11	23	27.71	20.1	27.92	27.65	2.9	36,393	0.01%
2023/05/10	43	28.06	89	28.21	28.00	-46	35,316	-0.13%
2023/05/09	1	27.20	5	27.26	27.15	-4	33,860	-0.01%
2023/05/08	0	0.00	7	27.34	27.20	-7	34,082	-0.02%
2023/05/05	4	27.05	22	27.06	27.05	-18	34,171	-0.05%
2023/05/04	10	26.95	3	26.93	26.95	7	35,153	0.02%
2023/05/03	0	0.00	7	27.11	27.10	-7	36,710	-0.02%
2023/05/02	0	0.00	12	26.83	27.05	-12	37,136	-0.03%
2023/04/28	2	26.75	29	26.76	26.85	-27	37,564	-0.07%
2023/04/27	20	26.42	10	26.35	26.35	10	37,696	0.03%
2023/04/26	15	25.27	7	25.46	25.55	8	37,400	0.02%
2023/04/25	9	25.92	4	26.00	25.65	5	37,844	0.01%
2023/04/24	1	25.95	2	26.13	25.95	-1	37,892	0.00%
2023/04/21	4	26.10	15	26.21	26.00	-11	38,839	-0.03%
2023/04/20	60	26.39	2	26.25	26.25	58	38,808	0.15%
2023/04/19	5	26.70	2	26.83	26.65	3	38,802	0.01%
2023/04/18	45	26.69	0	0.00	26.65	45	38,736	0.12%
2023/04/17	77	27.02	6	26.99	27.05	71	38,771	0.18%
2023/04/14	5	27.38	38	27.39	27.30	-33	38,614	-0.09%
2023/04/13	40	27.29	100	27.41	27.25	-60	38,894	-0.15%
2023/04/12	18.2	26.68	3	26.82	26.60	15.2	38,246	0.04%
2023/04/11	4	26.76	5	26.70	26.80	-1	38,461	0.00%
2023/04/10	9	26.52	2	26.63	26.55	7	38,782	0.02%
2023/04/07	12	26.58	2	26.65	26.50	10	40,130	0.02%
2023/04/06	23	26.47	2	26.45	26.45	21	40,482	0.05%
2023/03/31	2	26.88	4	27.03	26.85	-2	40,614	0.00%
2023/03/30	7	26.95	2	26.95	27.00	5	41,445	0.01%
2023/03/29	4	27.13	14	27.14	27.15	-10	41,579	-0.02%
2023/03/28	7	27.04	36	26.85	26.70	-29	41,740	-0.07%
2023/03/27	9	26.57	4	26.60	26.60	5	41,880	0.01%
2023/03/24	23	26.43	8	26.45	26.40	15	42,583	0.04%
2023/03/23	7	26.81	14	26.80	26.60	-7	43,448	-0.02%
2023/03/22	2	26.60	9	26.48	26.60	-7	43,569	-0.02%
2023/03/21	10	26.22	1	26.35	26.15	9	43,636	0.02%
2023/03/20	7	26.18	6	26.15	26.20	1	43,926	0.00%
2023/03/17	4	26.03	0	0.00	26.10	4	44,419	0.01%
2023/03/16	35.6	25.91	5	26.05	25.75	30.6	44,575	0.07%
2023/03/15	16	26.90	19	26.78	26.70	-3	44,489	-0.01%
2023/03/14	203	26.85	19	26.59	26.50	184	45,546	0.40%	大買/鉅額交易
2023/03/13	18	27.30	17	27.61	27.80	1	45,381	0.00%
2023/03/10	165	27.87	35	27.87	27.70	130	45,249	0.29%	大買/鉅額交易
2023/03/09	9	28.46	28.2	28.60	28.75	-19.2	44,861	-0.04%
2023/03/08	3	28.15	18	28.20	28.30	-15	45,229	-0.03%
2023/03/07	4	28.29	1.5	28.33	28.30	2.5	47,061	0.01%
2023/03/06	21	28.34	19	28.36	28.30	2	47,196	0.00%
2023/03/03	7	28.47	12	28.43	28.35	-5	47,463	-0.01%
2023/03/02	7	28.31	11	28.38	28.30	-4	47,514	-0.01%
2023/03/01	37	28.14	0	0.00	28.05	37	47,400	0.08%
2023/02/24	17	28.39	0	0.00	28.30	17	47,038	0.04%
2023/02/23	12	28.56	8	28.64	28.55	4	46,949	0.01%
2023/02/22	45	28.46	2	28.45	28.50	43	47,364	0.09%
2023/02/21	41	29.16	0	0.00	28.90	41	46,997	0.09%
2023/02/20	44	29.72	103	30.03	29.60	-59	46,359	-0.13%	大賣/
2023/02/17	58	29.46	14	29.37	29.30	44	45,261	0.10%
2023/02/16	20	29.56	194	29.55	29.70	-174	44,632	-0.39%	大賣/鉅額交易
2023/02/15	17	28.61	1	28.80	28.50	16	42,653	0.04%
2023/02/14	3	28.80	52	28.88	28.85	-49	42,477	-0.12%
2023/02/13	31	28.40	4	28.60	28.20	27	42,233	0.06%
2023/02/10	85	28.42	10	28.53	28.45	75	43,516	0.17%
2023/02/09	6	29.13	0.1	29.15	29.05	5.9	44,094	0.01%
2023/02/08	61	29.07	8	29.14	29.10	53	44,902	0.12%
2023/02/07	22	29.30	0	0.00	29.20	22	44,953	0.05%
2023/02/06	3	29.40	18	29.51	29.45	-15	44,848	-0.03%
2023/02/03	18	29.31	2	29.43	29.30	16	44,870	0.04%
2023/02/02	25	29.35	4	29.46	29.35	21	44,917	0.05%
2023/02/01	59.1	29.76	107	29.85	29.95	-47.9	44,696	-0.11%	大賣/
2023/01/31	2	28.95	59.5	29.07	29.00	-57.5	43,648	-0.13%
2023/01/30	10	28.55	56	28.88	28.90	-46	43,543	-0.11%
2023/01/17	23	28.22	18	28.31	28.40	5	43,399	0.01%
2023/01/16	21	28.52	1	28.50	28.50	20	43,402	0.05%
2023/01/13	5	28.60	53	28.76	28.65	-48	43,940	-0.11%
2023/01/12	11.5	28.35	12	28.43	28.35	-0.5	44,024	0.00%
2023/01/11	38	28.53	76	28.95	28.35	-38	44,394	-0.09%
2023/01/10	1	28.40	2	28.33	28.30	-1	44,381	0.00%
2023/01/09	1	28.35	4	28.49	28.30	-3	46,172	-0.01%
2023/01/06	5	28.10	1	28.15	28.05	4	49,267	0.01%
2023/01/05	4	28.15	6	28.32	28.00	-2	51,311	0.00%
2023/01/04	11	28.15	9	28.16	28.20	2	51,783	0.00%
2023/01/03	15	27.55	24	27.53	28.15	-9	52,440	-0.02%
2022/12/30	3	28.38	7	28.31	28.15	-4	52,944	-0.01%
2022/12/29	23	27.91	2	28.08	28.15	21	53,529	0.04%
2022/12/28	29	28.36	4	28.36	28.20	25	53,881	0.05%
2022/12/27	38	28.82	67	29.34	28.45	-29	54,409	-0.05%
2022/12/26	22	28.17	27	28.55	28.15	-5	53,802	-0.01%
2022/12/23	107	28.16	0	0.00	28.10	107	55,178	0.19%	大買/鉅額交易
2022/12/22	8	28.56	58	28.67	28.70	-50	56,577	-0.09%
2022/12/21	12	27.68	3	27.52	27.65	9	59,244	0.02%
2022/12/20	12	27.50	11	27.53	27.05	1	61,158	0.00%
2022/12/19	58	28.30	6	27.95	27.95	52	61,954	0.08%
2022/12/16	23	28.66	8	28.77	28.60	15	64,207	0.02%
2022/12/15	3	28.53	64.3	28.75	28.75	-61.3	67,528	-0.09%
2022/12/14	5	28.05	4	27.84	28.20	1	67,576	0.00%
2022/12/13	87	27.77	1	28.25	27.75	86	69,617	0.12%
2022/12/12	1	28.25	1	28.65	28.05	0	70,120	0.00%
2022/12/09	6	28.56	19	28.43	28.35	-13	70,747	-0.02%
2022/12/08	7	28.01	10	28.12	28.05	-3	70,674	0.00%
2022/12/07	10	27.73	22	27.84	28.00	-12	70,633	-0.02%
2022/12/06	60	28.19	74	28.35	27.80	-14	70,668	-0.02%
2022/12/05	27	28.49	136	28.52	28.40	-109	70,019	-0.16%	大賣/鉅額交易
2022/12/02	27	27.66	2	27.65	27.60	25	69,224	0.04%
2022/12/01	71	27.93	41	27.84	27.80	30	69,356	0.04%
2022/11/30	46	27.64	17	27.86	27.95	29	69,041	0.04%
2022/11/29	16	27.98	78	27.68	28.30	-62	68,147	-0.09%
2022/11/28	2	26.28	11	26.02	26.25	-9	67,058	-0.01%
2022/11/25	31	26.23	27	26.48	26.05	4	67,650	0.01%
2022/11/24	7	26.23	9	26.20	26.15	-2	68,509	0.00%
2022/11/23	11	26.04	1	26.10	26.05	10	68,800	0.01%
2022/11/22	18	25.76	5	25.60	25.70	13	70,333	0.02%
2022/11/21	15	25.79	5	25.95	25.75	10	73,699	0.01%
2022/11/18	14	26.50	17	26.59	26.25	-3	73,689	0.00%
2022/11/17	2	26.13	15	26.08	25.95	-13	73,278	-0.02%
2022/11/16	19	25.79	5	25.87	25.75	14	73,327	0.02%
2022/11/15	87	26.01	6	26.14	26.05	81	73,378	0.11%
2022/11/14	17	25.94	13	26.05	26.05	4	73,582	0.01%
2022/11/11	29	26.03	17	26.12	25.70	12	73,390	0.02%
2022/11/10	9	25.61	25	25.52	25.50	-16	73,202	-0.02%
2022/11/09	8	25.63	6	25.64	25.55	2	73,752	0.00%
2022/11/08	97	25.79	70	25.65	25.40	27	73,733	0.04%
2022/11/07	57	24.49	20	24.49	24.50	37	72,819	0.05%
2022/11/04	20	24.14	17	24.38	25.00	3	72,333	0.00%
2022/11/03	16	23.36	10	23.37	23.35	6	71,899	0.01%
2022/11/02	3	23.82	1	23.75	23.75	2	72,104	0.00%
2022/11/01	17	23.72	12	23.65	23.85	5	72,271	0.01%
2022/10/31	7	23.59	4	23.50	23.40	3	72,665	0.00%
2022/10/28	16	24.11	7	23.93	23.65	9	73,739	0.01%
2022/10/27	30	23.52	23	23.61	23.75	7	73,993	0.01%
2022/10/26	8	22.84	7	23.12	22.90	1	74,386	0.00%
2022/10/25	13	23.23	17	23.20	23.10	-4	74,883	-0.01%
2022/10/24	11.7	23.66	19	23.76	23.40	-7.3	75,085	-0.01%
2022/10/21	29	23.56	18	23.86	23.15	11	75,819	0.01%
2022/10/20	21	23.22	36	23.25	23.50	-15	75,858	-0.02%
2022/10/19	11	24.35	6	24.23	24.10	5	75,776	0.01%
2022/10/18	20	24.49	28	24.46	24.30	-8	75,727	-0.01%
2022/10/17	7	23.49	22	23.52	24.25	-15	75,545	-0.02%
2022/10/14	55	24.30	67	24.32	24.35	-12	75,165	-0.02%
2022/10/13	92	25.53	35	25.49	25.15	57	73,789	0.08%
2022/10/12	15	27.98	4	28.08	27.90	11	74,013	0.01%
2022/10/11	74	28.29	28	27.98	28.10	46	74,680	0.06%
2022/10/07	8	29.23	29	28.83	29.15	-21	75,082	-0.03%
2022/10/06	5	28.10	16	28.14	28.60	-11	75,752	-0.01%
2022/10/05	51	28.02	15	27.95	27.85	36	78,491	0.05%
2022/10/04	22	28.10	17	28.08	27.90	5	79,377	0.01%
2022/10/03	22	28.19	8	28.27	28.00	14	79,710	0.02%
2022/09/30	72	27.51	33.3	27.92	28.20	38.7	80,772	0.05%
2022/09/29	26	28.65	31	28.77	28.80	-5	81,050	-0.01%
2022/09/28	153	28.71	83	28.43	27.90	70	80,807	0.09%	大買/
2022/09/27	49	30.84	16	30.68	31.00	33	79,397	0.04%
2022/09/26	52	31.84	12	31.85	31.85	40	79,096	0.05%
2022/09/23	84	33.19	18	33.44	32.75	66	80,227	0.08%
2022/09/22	51	34.62	60	35.50	33.90	-9	79,488	-0.01%
2022/09/21	3	34.50	12	34.98	35.10	-9	76,689	-0.01%
2022/09/20	65	34.65	76	34.92	35.10	-11	76,762	-0.01%
2022/09/19	3	33.97	31	34.38	33.95	-28	76,251	-0.04%
2022/09/16	12	33.98	25	34.04	33.95	-13	77,260	-0.02%
2022/09/15	1	33.85	4	33.84	33.75	-3	78,936	0.00%
2022/09/14	2	33.45	0	0.00	33.45	2	82,255	0.00%
2022/09/13	21	33.81	34	33.85	33.85	-13	84,598	-0.02%
2022/09/12	9	34.00	25	33.93	33.90	-16	86,097	-0.02%
2022/09/08	6	32.99	6.1	33.09	33.15	-0.1	89,164	0.00%
2022/09/07	9	32.20	0	0.00	32.20	9	90,172	0.01%
2022/09/06	2	33.33	3	32.90	32.70	-1	90,728	0.00%
2022/09/05	32	32.60	3	32.80	32.60	29	92,084	0.03%
2022/09/02	24	33.37	0	0.00	32.80	24	93,294	0.03%
2022/09/01	12	33.63	4	33.84	33.65	8	94,256	0.01%
2022/08/31	19	34.31	87	33.65	33.75	-68	94,305	-0.07%
2022/08/30	12	33.04	69	33.06	33.00	-57	94,290	-0.06%
2022/08/29	87	32.80	13.2	32.73	32.60	73.8	95,204	0.08%
2022/08/26	54	34.19	139	34.14	34.15	-85	95,233	-0.09%	大賣/
2022/08/25	0	0.00	16	32.05	31.85	-16	94,523	-0.02%
2022/08/24	12	31.63	0	0.00	31.55	12	95,461	0.01%
2022/08/23	2	32.08	2	31.80	31.80	0	100,430	0.00%
2022/08/22	40	31.72	23	31.84	32.00	17	102,627	0.02%
2022/08/19	41	32.11	46	31.72	31.70	-5	103,937	0.00%
2022/08/18	1	31.95	3	32.20	32.30	-2	105,384	0.00%
2022/08/17	7	32.31	7	32.29	32.20	0	107,044	0.00%
2022/08/16	35	31.59	54	32.00	32.10	-19	107,782	-0.02%
2022/08/15	28	31.57	18	31.52	31.60	10	108,796	0.01%
2022/08/12	15	31.65	1	31.80	31.75	14	109,850	0.01%
2022/08/11	31	32.22	19	31.98	31.95	12	112,567	0.01%
2022/08/10	1	31.45	1	31.75	31.65	0	113,440	0.00%
2022/08/09	4	31.76	23	31.76	31.60	-19	114,936	-0.02%
2022/08/08	12	31.68	3	31.63	31.65	9	116,329	0.01%
2022/08/05	9	31.48	49	31.64	31.70	-40	119,333	-0.03%
2022/08/04	16	29.97	29	29.92	30.55	-13	123,675	-0.01%
2022/08/03	88	30.93	34	30.81	30.75	54	124,038	0.04%
2022/08/02	50	31.72	5	31.92	31.55	45	124,855	0.04%
2022/08/01	52	33.32	26	33.24	32.95	26	125,884	0.02%
2022/07/29	0	0.00	20	33.93	33.90	-20	126,359	-0.02%
2022/07/28	10	34.10	15	33.78	33.60	-5	127,707	0.00%
2022/07/27	5	34.12	14	34.24	34.30	-9	128,412	-0.01%
2022/07/26	14	34.20	17	33.90	33.80	-3	130,003	0.00%
2022/07/25	12	33.80	4	33.89	33.95	8	132,455	0.01%
2022/07/22	22	33.97	14.1	34.17	34.15	7.9	133,787	0.01%
2022/07/21	25	34.15	45	34.16	34.25	-20	136,095	-0.01%
2022/07/20	27	34.26	21	34.13	34.00	6	138,831	0.00%
2022/07/19	53	33.80	106	34.04	34.15	-53	139,958	-0.04%	大賣/
2022/07/18	10	33.03	19	33.09	33.15	-9	140,182	-0.01%
2022/07/15	9	32.42	6	32.33	32.35	3	140,536	0.00%
2022/07/14	184	32.97	143	32.84	32.90	41	142,385	0.03%	大買/大賣/
2022/07/13	256	33.87	260	34.12	33.00	-4	143,843	0.00%	大買/大賣/
2022/07/12	9	31.78	9	31.66	31.65	0	144,495	0.00%
2022/07/11	9	32.66	17	32.67	32.80	-8	147,671	-0.01%
2022/07/08	8	32.76	16	32.74	32.10	-8	154,058	-0.01%
2022/07/07	30	31.91	58	32.04	32.40	-28	161,643	-0.02%
2022/07/06	29	31.94	31	31.94	31.60	-2	163,831	0.00%
2022/07/05	69	32.11	64	31.89	32.30	5	165,592	0.00%
2022/07/04	25	31.04	56.4	30.75	31.05	-31.4	166,621	-0.02%
2022/07/01	31	30.38	15	30.48	29.75	16	168,453	0.01%
2022/06/30	14	31.66	22	31.72	31.65	-8	168,841	0.00%
2022/06/29	20	30.81	19.2	31.19	31.60	0.8	168,883	0.00%
2022/06/28	22	30.58	34	30.66	31.20	-12	169,130	-0.01%
2022/06/27	43.1	31.18	33	31.25	31.20	10.1	169,867	0.01%
2022/06/24	22.1	30.45	21	30.50	30.30	1.1	170,737	0.00%
2022/06/23	53.6	30.74	17	30.60	30.35	36.6	169,859	0.02%
2022/06/22	57	31.63	64	32.03	31.75	-7	169,261	0.00%
2022/06/21	57	30.72	59	30.78	31.55	-2	167,962	0.00%
2022/06/20	27	29.38	18	29.17	28.70	9	167,436	0.01%
2022/06/17	74	29.83	36	29.76	29.90	38	168,281	0.02%
2022/06/16	31.2	31.83	22.2	32.67	31.45	9	167,078	0.01%
2022/06/15	17	32.42	11	32.36	32.10	6	169,917	0.00%
2022/06/14	29	32.13	5	32.09	32.35	24	175,565	0.01%
2022/06/13	37.4	32.91	28	32.54	32.65	9.4	177,186	0.01%
2022/06/10	89.4	33.19	30	33.39	32.85	59.4	178,491	0.03%
2022/06/09	42.1	33.61	40	33.59	34.15	2.1	178,212	0.00%
2022/06/08	67	34.07	41	33.94	33.85	26	179,405	0.01%
2022/06/07	46	34.32	21.8	34.16	34.10	24.2	182,089	0.01%
2022/06/06	39.2	34.98	23	34.97	34.90	16.2	183,639	0.01%
2022/06/02	35.3	35.22	83	35.24	35.50	-47.8	186,884	-0.03%
2022/06/01	36	34.25	26	34.30	34.20	10	188,957	0.01%
2022/05/31	50	34.24	43	34.19	34.10	7	191,612	0.00%
2022/05/30	20	34.11	58	34.13	34.20	-38	191,231	-0.02%
2022/05/27	21	33.23	21	33.47	32.90	0	193,703	0.00%
2022/05/26	41	33.05	9	33.19	32.85	32	196,971	0.02%
2022/05/25	29	33.09	34	32.96	33.55	-5	201,732	0.00%
2022/05/24	5	32.21	9	32.20	31.95	-4	209,891	0.00%
2022/05/23	10	31.91	125.4	32.09	32.35	-115.4	216,163	-0.05%	大賣/鉅額交易
2022/05/20	49	30.88	31	30.82	30.70	18	221,814	0.01%
2022/05/19	252.3	29.91	160	29.91	30.75	92.3	226,788	0.04%	大買/大賣/
2022/05/18	37.1	32.30	26	32.29	31.75	11.1	234,923	0.00%
2022/05/17	55	31.84	80.3	31.85	31.80	-25.3	243,387	-0.01%
2022/05/16	8	31.91	24.6	32.07	32.25	-16.6	247,932	-0.01%
2022/05/13	70	31.44	43	31.50	31.80	27	253,732	0.01%
2022/05/12	179.8	33.05	230	33.33	31.15	-50.3	254,671	-0.02%	大買/大賣/
2022/05/11	43.1	34.77	2	35.13	34.55	41.1	254,975	0.02%
2022/05/10	90.1	34.92	79	35.00	35.70	11.1	257,234	0.00%
2022/05/09	79	35.69	102	35.30	35.00	-23	259,304	-0.01%	大賣/
2022/05/06	37	35.47	53	35.80	36.20	-16	260,951	-0.01%
2022/05/05	31	35.96	29	35.96	35.90	2	261,435	0.00%
2022/05/04	101	36.09	73	35.80	35.70	28	259,883	0.01%	大買/
2022/05/03	42	35.80	33	35.98	35.50	9	258,777	0.00%
2022/04/29	103	35.52	164.7	35.44	35.65	-61.7	257,165	-0.02%	大買/大賣/
2022/04/28	33.3	34.38	61	34.22	33.75	-27.8	254,926	-0.01%
2022/04/27	91.1	34.14	132	33.88	34.60	-41	253,462	-0.02%	大賣/
2022/04/26	124	36.15	66	35.30	35.05	58	251,105	0.02%	大買/
2022/04/25	93	35.22	95	35.55	36.25	-2	247,302	0.00%
2022/04/22	39	35.48	81	35.94	36.15	-42	244,832	-0.02%
2022/04/21	15.2	35.24	42	35.48	35.65	-26.8	243,174	-0.01%
2022/04/20	129	35.46	63.4	35.17	34.80	65.6	242,518	0.03%	大買/
2022/04/19	57.2	35.33	59	35.58	35.35	-1.8	240,763	0.00%
2022/04/18	77.2	34.99	101	34.85	34.45	-23.8	238,385	-0.01%	大賣/
2022/04/15	123	36.74	80	36.55	36.30	43	235,455	0.02%	大買/
2022/04/14	113	36.56	110	36.80	37.35	3	233,728	0.00%	大買/大賣/
2022/04/13	190	35.63	232.5	35.47	35.25	-42.5	227,102	-0.02%	大買/大賣/
2022/04/12	77	33.29	189	33.90	34.10	-112	218,849	-0.05%	大賣/鉅額交易
2022/04/11	75	33.48	45	33.61	33.65	30	215,853	0.01%
2022/04/08	28.3	33.20	72	33.42	33.75	-43.8	214,422	-0.02%
2022/04/07	94.3	32.90	53	32.57	32.00	41.3	212,367	0.02%
2022/04/06	80	33.20	165	33.76	34.20	-85	209,863	-0.04%	大賣/
2022/04/01	27	32.52	33	32.54	33.00	-6	207,903	0.00%
2022/03/31	12	32.62	78	32.95	32.25	-66	207,130	-0.03%
2022/03/30	40.3	32.77	79.8	32.98	32.20	-39.6	207,403	-0.02%
2022/03/29	10	32.45	44	32.47	32.30	-34	206,220	-0.02%
2022/03/28	24	31.05	12.1	31.15	31.25	11.9	204,369	0.01%
2022/03/25	71	31.28	39.8	31.21	31.00	31.2	204,483	0.02%
2022/03/24	60	31.55	22	31.73	31.55	38	203,698	0.02%
2022/03/23	42	32.65	89	32.79	32.45	-47	202,526	-0.02%
2022/03/22	155.3	32.22	57	32.31	32.20	98.3	202,413	0.05%	大買/
2022/03/21	115	33.56	36	33.39	33.05	79	201,588	0.04%	大買/
2022/03/18	191.6	33.28	175.5	33.60	33.50	16.1	202,480	0.01%	大買/大賣/
2022/03/17	50	32.47	252.6	32.91	33.55	-202.6	202,948	-0.10%	大賣/鉅額交易
2022/03/16	66	30.53	67	30.51	31.00	-1	202,345	0.00%
2022/03/15	42	30.15	58	30.26	29.50	-16	206,672	-0.01%
2022/03/14	16	29.73	29	30.18	29.60	-13	208,853	-0.01%
2022/03/11	57	29.93	52	29.95	30.25	5	211,975	0.00%
2022/03/10	115	29.84	117	29.87	29.80	-2	211,938	0.00%	大買/大賣/
2022/03/09	88.8	28.65	58	28.62	28.30	30.8	210,120	0.01%
2022/03/08	160	28.92	153	28.25	27.95	7	209,391	0.00%	大買/大賣/
2022/03/07	169	30.33	96	30.02	29.80	73	206,618	0.04%	大買/
2022/03/04	114	32.64	120.6	32.43	32.05	-6.6	205,273	0.00%	大買/大賣/
2022/03/03	207.3	32.54	195	32.63	32.70	12.3	206,153	0.01%	大買/大賣/
2022/03/02	144.1	31.38	110	31.30	31.40	34.1	207,895	0.02%	大買/大賣/
2022/03/01	141.1	32.15	82	32.31	32.10	59.1	209,268	0.03%	大買/
2022/02/25	290.5	33.71	300.2	33.82	32.25	-9.7	209,948	0.00%	大買/大賣/
2022/02/24	373	33.69	255	33.34	33.00	118	206,874	0.06%	大買/大賣/鉅額交易
2022/02/23	250.5	33.76	224	34.38	35.50	26.5	200,874	0.01%	大買/大賣/
2022/02/22	142	32.49	186	32.47	32.95	-44	197,493	-0.02%	大買/大賣/
2022/02/21	208.5	33.36	96.4	33.08	32.40	112.1	194,400	0.06%	大買/鉅額交易
2022/02/18	387.2	34.82	329	34.68	35.00	58.2	194,210	0.03%	大買/大賣/
2022/02/17	246.3	33.88	248.5	33.78	34.80	-2.2	193,957	0.00%	大買/大賣/
2022/02/16	113.3	32.10	81.5	32.31	31.65	31.8	187,954	0.02%	大買/
2022/02/15	142.7	30.93	191	31.13	31.25	-48.3	186,760	-0.03%	大買/大賣/
2022/02/14	97.3	29.36	68	29.47	29.10	29.3	185,349	0.02%
2022/02/11	53	29.77	150.2	29.79	30.15	-97.2	187,608	-0.05%	大賣/
2022/02/10	45	28.59	112	28.86	28.85	-67	187,661	-0.04%	大賣/
2022/02/09	25.1	28.26	116	28.36	28.40	-90.9	188,780	-0.05%	大賣/
2022/02/08	40	26.90	84	27.24	27.35	-44	186,505	-0.02%
2022/02/07	41	25.91	34	26.07	26.40	7	185,701	0.00%
2022/01/26	9.1	24.00	15	24.03	24.00	-5.9	185,914	0.00%
2022/01/25	31	23.72	6	23.77	23.55	25	188,781	0.01%
2022/01/24	9	24.06	26	23.91	24.35	-17	190,016	-0.01%
2022/01/21	26	24.51	13	24.42	24.35	13	189,644	0.01%
2022/01/20	122	25.11	14	25.09	25.30	108	189,245	0.06%	大買/鉅額交易
2022/01/19	4	25.24	6	25.32	25.10	-2	188,848	0.00%
2022/01/18	0	0.00	3	25.75	25.60	-3	188,171	0.00%
2022/01/17	5	25.75	8	25.38	25.90	-3	187,860	0.00%
2022/01/14	7	25.45	2	25.40	25.45	5	187,499	0.00%
2022/01/13	12	25.25	118	25.10	25.10	-106	186,821	-0.06%	大賣/鉅額交易
2022/01/12	57	25.49	7	25.83	25.30	50	185,939	0.03%
2022/01/11	3	26.32	3	26.25	26.15	0	185,300	0.00%
2022/01/10	16	26.39	15	26.76	26.25	1	184,687	0.00%
2022/01/07	60	26.51	39	27.59	27.00	21	183,612	0.01%
2022/01/06	17	27.23	9.4	27.32	27.30	7.6	181,086	0.00%
2022/01/05	14	27.39	14	27.46	27.30	0	180,570	0.00%
2022/01/04	20	26.88	1	27.20	27.25	19	179,822	0.01%
2022/01/03	162	27.74	2	27.28	26.85	160	178,680	0.09%	大買/鉅額交易
2021/12/30	22.5	27.58	43	27.71	27.95	-20.5	177,148	-0.01%
2021/12/29	14.5	27.74	27	27.85	27.25	-12.5	176,277	-0.01%
2021/12/28	12	27.31	7	27.54	27.40	5	175,596	0.00%
2021/12/27	9	26.74	20	27.18	27.40	-11	176,831	-0.01%
2021/12/24	17	27.38	29	27.51	26.80	-12	176,270	-0.01%
2021/12/23	13	26.93	20	26.63	26.60	-7	174,968	0.00%
2021/12/22	3	26.95	30	26.90	26.60	-27	174,588	-0.02%
2021/12/21	3	26.77	9	26.72	26.75	-6	174,222	0.00%
2021/12/20	14	26.57	45	26.74	27.25	-31	173,434	-0.02%
2021/12/17	43	26.71	32	26.69	26.40	11	172,341	0.01%
2021/12/16	102	27.09	63	26.94	26.80	39	171,136	0.02%	大買/
2021/12/15	56	26.93	41	27.22	27.25	15	169,131	0.01%
2021/12/14	76	26.82	61	26.47	26.20	15	167,078	0.01%
2021/12/13	114	28.32	115	28.19	27.60	-1	163,366	0.00%	大買/大賣/
2021/12/10	215	29.79	234	29.63	29.30	-19	158,566	-0.01%	大買/大賣/
2021/12/09	219	29.74	239.2	29.75	30.10	-20.2	152,589	-0.01%	大買/大賣/
2021/12/08	90	28.19	223.5	28.46	28.65	-133.5	144,806	-0.09%	大賣/鉅額交易
2021/12/07	41	27.02	95	27.45	27.90	-54	139,757	-0.04%
2021/12/06	56	26.05	73.2	25.96	26.20	-17.2	135,361	-0.01%
2021/12/03	29	25.57	55	25.76	25.15	-26	133,389	-0.02%
2021/12/02	25.3	24.90	54	24.89	25.00	-28.7	131,359	-0.02%
2021/12/01	9	24.94	21	25.36	25.85	-12	129,445	-0.01%
2021/11/30	89	25.52	88.2	25.23	25.20	0.8	127,572	0.00%
2021/11/29	68	24.00	98	24.04	23.75	-30	124,348	-0.02%
2021/11/26	278.5	26.23	115	26.17	25.85	163.5	119,821	0.14%	大買/大賣/鉅額交易
2021/11/25	262	28.61	317.3	28.75	28.70	-55.3	113,469	-0.05%	大買/大賣/
2021/11/24	87	27.28	94.3	27.35	28.35	-7.3	107,192	-0.01%
2021/11/23	270	26.41	220	25.97	25.80	50	101,841	0.05%	大買/大賣/
2021/11/22	64.1	26.95	44	26.71	26.40	20.1	98,347	0.02%
2021/11/19	50	27.58	68	27.41	27.20	-18	94,565	-0.02%
2021/11/18	74	28.43	51	28.46	28.30	23	91,015	0.03%
2021/11/17	105	28.57	90.2	28.68	29.25	14.8	87,888	0.02%	大買/
2021/11/16	92	27.92	152	28.09	28.00	-60	81,996	-0.07%	大賣/
2021/11/15	32	26.25	114	26.07	26.75	-82	71,339	-0.11%	大賣/
2021/11/12	65	26.22	75.8	26.17	26.40	-10.8	68,470	-0.02%
2021/11/11	154.6	26.80	157	26.81	27.10	-2.4	63,481	0.00%	大買/大賣/
2021/11/10	53	25.23	144.8	25.19	25.75	-91.8	57,761	-0.16%	大賣/
2021/11/09	59	24.39	115	24.73	24.95	-56	52,564	-0.11%	大賣/
2021/11/08	55	22.66	79.1	22.85	23.50	-24.1	47,885	-0.05%
2021/11/05	4	21.50	79.1	21.50	21.60	-75.1	43,970	-0.17%
2021/11/04	6	21.41	64	21.50	21.00	-58	45,051	-0.13%
2021/11/03	14	20.91	18	20.71	20.70	-4	43,869	-0.01%
2021/11/02	22	20.49	162	20.55	20.50	-140	42,033	-0.33%	大賣/鉅額交易
2021/11/01	24	19.73	154	19.86	19.65	-130	39,051	-0.33%	大賣/鉅額交易
2021/10/29	0	0.00	46	18.94	18.85	-46	37,220	-0.12%
2021/10/28	2	18.55	17	18.35	18.60	-15	36,898	-0.04%
2021/10/27	33	18.15	0	0.00	18.15	33	36,640	0.09%
2021/10/26	6	18.36	4	18.35	18.30	2	36,933	0.01%
2021/10/25	2	18.45	12	18.39	18.35	-10	37,273	-0.03%
2021/10/22	15	18.31	3	18.27	18.20	12	37,815	0.03%
2021/10/21	5	18.63	3	18.78	18.40	2	38,612	0.01%
2021/10/20	4	18.81	5	18.80	18.65	-1	39,060	0.00%
2021/10/19	2	18.80	71	18.95	18.90	-69	39,864	-0.17%
2021/10/18	4	18.43	3	18.52	18.55	1	39,850	0.00%
2021/10/15	12	18.28	6	18.49	18.50	6	40,834	0.01%
2021/10/14	154	18.35	108	18.44	18.20	46	41,232	0.11%	大買/大賣/
2021/10/13	2	18.70	39	18.74	18.70	-37	41,310	-0.09%
2021/10/12	202	18.30	200	18.35	18.30	2	41,430	0.00%	大買/大賣/
2021/10/08	2	18.35	0	0.00	18.35	2	42,155	0.00%
2021/10/07	13	18.35	0	0.00	18.25	13	43,612	0.03%
2021/10/06	8	18.43	8	18.42	18.20	0	45,350	0.00%
2021/10/05	258	18.41	365	18.53	18.70	-107	46,385	-0.23%	大買/大賣/鉅額交易
2021/10/04	191	19.50	182	19.59	18.50	9	46,682	0.02%	大買/大賣/
2021/10/01	8	18.81	31	18.54	18.50	-23	45,616	-0.05%
2021/09/30	14	18.99	12	18.99	18.90	2	46,679	0.00%
2021/09/29	1	18.35	7	18.64	18.60	-6	47,131	-0.01%
2021/09/28	10	18.35	20	18.47	18.60	-10	47,740	-0.02%
2021/09/27	7	18.29	3	18.25	18.35	4	48,343	0.01%
2021/09/24	1	18.00	0	0.00	17.90	1	50,002	0.00%
2021/09/23	6	17.65	1	17.65	17.65	5	50,895	0.01%
2021/09/22	6	17.18	3	17.15	17.15	3	52,750	0.01%
2021/09/17	3	17.57	0	0.00	17.55	3	54,859	0.01%
2021/09/16	3	17.35	1	17.35	17.35	2	57,256	0.00%
2021/09/15	4	17.33	0	0.00	17.35	4	59,561	0.01%
2021/09/14	10	17.63	1	17.50	17.50	9	62,382	0.01%
2021/09/13	8	17.73	0	0.00	17.70	8	73,236	0.01%
2021/09/10	0	0.00	12	17.58	17.80	-12	80,826	-0.01%
2021/09/09	23	17.37	3	17.43	17.30	20	82,756	0.02%
2021/09/08	0	0.00	19	17.96	17.80	-19	83,818	-0.02%
2021/09/07	8	17.98	0	0.00	17.90	8	85,646	0.01%
2021/09/06	15	17.75	53	17.80	17.70	-38	87,128	-0.04%
2021/09/03	4	18.31	0	0.00	18.20	4	89,262	0.00%
2021/09/02	1	18.50	7	18.51	18.45	-6	91,633	-0.01%
2021/09/01	4	18.89	0	0.00	18.85	4	94,140	0.00%
2021/08/31	12	19.19	16	19.21	19.20	-4	98,050	0.00%
2021/08/30	3	19.10	1	19.10	19.00	2	102,615	0.00%
2021/08/27	10	18.96	10	18.99	19.05	0	113,704	0.00%
2021/08/26	4	18.89	3	19.20	18.90	1	114,921	0.00%
2021/08/25	4	18.96	8.5	18.78	18.95	-4.5	116,884	0.00%
2021/08/24	6	18.69	0	0.00	18.65	6	117,844	0.01%
2021/08/23	9	18.82	27	18.84	19.10	-18	118,241	-0.02%
2021/08/20	14	18.21	4	18.10	18.05	10	120,353	0.01%
2021/08/19	9	18.47	12	18.72	18.35	-3	123,086	0.00%
2021/08/18	88.5	17.79	30.5	18.06	18.50	58	122,758	0.05%
2021/08/17	6	18.21	6	18.31	18.35	0	122,033	0.00%
2021/08/16	58	18.23	0	0.00	18.20	58	122,294	0.05%
2021/08/13	8	19.23	17.1	19.21	18.80	-9.1	122,098	-0.01%
2021/08/12	10	18.81	7	18.99	18.75	3	121,341	0.00%
2021/08/11	36	18.83	10	18.66	18.45	26	121,801	0.02%
2021/08/10	49	19.43	52	19.26	19.40	-3	121,967	0.00%
2021/08/09	22	19.38	63	19.91	20.00	-41	120,625	-0.03%
2021/08/06	12	18.23	7	18.39	18.20	5	120,024	0.00%
2021/08/05	7	18.24	3	18.55	18.15	4	122,038	0.00%
2021/08/04	2.3	18.21	23	18.21	18.20	-20.7	123,277	-0.02%
2021/08/03	4.5	18.27	0	0.00	18.15	4.5	125,381	0.00%
2021/08/02	21	18.14	19	18.37	18.50	2	126,728	0.00%
2021/07/30	6	18.57	6	18.29	18.25	0	128,275	0.00%
2021/07/29	22	18.69	12	18.87	18.95	10	129,505	0.01%
2021/07/28	28	18.54	33.7	18.45	18.50	-5.7	130,901	0.00%
2021/07/27	11	19.01	35	19.39	18.90	-24	133,244	-0.02%
2021/07/26	29	18.82	4	19.09	18.80	25	133,790	0.02%
2021/07/23	23	18.84	53	18.82	19.10	-30	134,889	-0.02%
2021/07/22	36	18.10	27	18.01	18.00	9	137,925	0.01%
2021/07/21	79	18.12	2	19.10	18.10	77	139,472	0.06%
2021/07/20	7	18.61	7	18.74	18.65	0	140,025	0.00%
2021/07/19	28	19.10	1	19.20	19.20	27	142,805	0.02%
2021/07/16	10	19.19	4	19.40	19.10	6	149,363	0.00%
2021/07/15	53	18.99	29	19.16	19.55	24	152,466	0.02%
2021/07/14	38	18.39	13	18.55	18.50	25	152,523	0.02%
2021/07/13	184	18.93	29	18.97	18.70	155	153,671	0.10%	大買/鉅額交易
2021/07/12	104	19.74	11	19.65	19.70	93	152,816	0.06%	大買/
2021/07/09	101	20.16	7	20.21	20.10	94	152,497	0.06%	大買/
2021/07/08	61	20.39	12	20.64	20.55	49	155,389	0.03%
2021/07/07	47	20.90	98	21.17	20.75	-51	159,656	-0.03%
2021/07/06	41	20.86	94	20.85	20.75	-53	159,274	-0.03%
2021/07/05	23	20.17	70	20.54	20.60	-47	159,608	-0.03%
2021/07/02	70	20.19	10	20.35	20.15	60	159,522	0.04%
2021/07/01	10	20.44	82	20.90	20.35	-72	158,807	-0.05%
2021/06/30	88.6	20.42	34	20.37	20.15	54.6	157,185	0.03%
2021/06/29	226	20.13	58	20.20	20.05	168	156,660	0.11%	大買/鉅額交易
2021/06/28	118	20.89	17.2	20.96	20.85	100.9	155,261	0.06%	大買/
2021/06/25	39	21.20	82.5	21.56	21.55	-43.5	154,111	-0.03%
2021/06/24	46	21.20	33	21.24	20.95	13	152,547	0.01%
2021/06/23	76	20.44	33	20.86	20.95	43	150,628	0.03%
2021/06/22	183	22.52	182.1	22.84	21.15	0.9	148,126	0.00%	大買/大賣/
2021/06/21	75.2	21.31	265	21.65	22.10	-189.9	137,962	-0.14%	大賣/鉅額交易
2021/06/18	72	20.33	45	20.46	20.10	27	131,151	0.02%
2021/06/17	16	19.65	27.4	19.77	20.30	-11.4	131,122	-0.01%
2021/06/16	56	19.99	1.3	19.79	19.65	54.7	130,451	0.04%
2021/06/15	58	20.17	50	20.14	20.10	8	129,022	0.01%
2021/06/11	50	20.36	6	20.34	20.20	44	128,197	0.03%
2021/06/10	106	20.13	89	20.53	20.70	17	127,350	0.01%	大買/
2021/06/09	149	20.41	24	20.95	20.35	125	125,152	0.10%	大買/鉅額交易
2021/06/08	56	21.27	51	21.22	21.45	5	123,106	0.00%
2021/06/07	98	20.84	96	21.18	20.35	2	119,378	0.00%
2021/06/04	181.2	21.74	138.8	21.68	21.50	42.4	114,946	0.04%	大買/大賣/
2021/06/03	0	0.00	62.8	20.04	20.05	-62.8	105,016	-0.06%
2021/06/02	33	18.10	60	18.08	18.25	-27	104,032	-0.03%
2021/06/01	8	17.26	93	17.53	18.00	-85	102,455	-0.08%
2021/05/31	55	17.26	232	17.35	17.00	-177	101,943	-0.17%	大賣/鉅額交易
2021/05/28	43	17.71	17.3	17.91	17.40	25.7	102,212	0.03%
2021/05/27	96	16.49	119	16.81	17.15	-23	101,426	-0.02%	大賣/
2021/05/26	3	15.45	9	15.47	15.60	-6	103,132	-0.01%
2021/05/25	0	0.00	27	15.13	15.20	-27	106,981	-0.03%
2021/05/24	14	15.24	3	15.17	15.25	11	108,044	0.01%
2021/05/21	26	15.20	47	15.16	15.20	-21	110,583	-0.02%
2021/05/20	5.1	14.89	2	14.93	14.85	3.1	111,913	0.00%
2021/05/19	64	14.85	49	15.00	15.30	15	111,530	0.01%
2021/05/18	9	14.24	50	14.28	14.45	-41	110,577	-0.04%
2021/05/17	26.1	13.46	41.1	13.61	13.15	-15	109,777	-0.01%
2021/05/14	52.3	14.78	203	14.92	14.60	-150.7	108,975	-0.14%	大賣/鉅額交易
2021/05/13	90	14.26	86	14.40	14.70	4	107,947	0.00%
2021/05/12	87.5	15.64	32	15.67	15.25	55.5	105,731	0.05%
2021/05/11	166	17.30	113	17.61	16.90	53	104,281	0.05%	大買/大賣/
2021/05/10	93	17.13	41	17.26	17.50	52	102,378	0.05%
2021/05/07	60.2	16.00	42	16.13	16.65	18.2	101,205	0.02%
2021/05/06	62	16.80	85	16.45	16.45	-23	100,146	-0.02%
2021/05/05	73.1	16.92	41	16.90	16.80	32.1	99,234	0.03%
2021/05/04	157.5	17.78	171	17.58	17.15	-13.5	97,487	-0.01%	大買/大賣/
2021/05/03	38.2	18.29	37	18.20	17.95	1.2	94,528	0.00%
2021/04/29	86	19.09	21	19.18	18.90	65	93,081	0.07%
2021/04/28	128	19.78	105	19.98	19.45	23	91,449	0.03%	大買/大賣/
2021/04/27	25	19.53	35	19.44	19.30	-10	87,792	-0.01%
2021/04/26	24	18.80	34	18.80	18.90	-10	85,824	-0.01%
2021/04/23	132	19.02	36	19.00	18.70	96	84,547	0.11%	大買/
2021/04/22	230	19.95	279.5	20.08	19.30	-49.5	81,802	-0.06%	大買/大賣/
2021/04/21	45	18.82	29	18.45	19.05	16	74,928	0.02%
2021/04/20	17	17.78	31	17.75	17.80	-14	71,346	-0.02%
2021/04/19	43.1	17.98	42	17.85	18.05	1.1	70,459	0.00%
2021/04/16	30	16.99	22	16.99	17.15	8	67,941	0.01%
2021/04/15	9	17.19	12	17.10	17.05	-3	66,944	0.00%
2021/04/14	74	17.30	34	17.77	17.00	40	66,245	0.06%
2021/04/13	147	17.20	103.5	17.14	17.45	43.5	62,734	0.07%	大買/大賣/
2021/04/12	7	16.01	12.8	16.05	16.20	-5.8	57,680	-0.01%
2021/04/09	35	16.02	64	16.09	15.80	-29	57,093	-0.05%
2021/04/08	5	15.84	2	15.80	15.95	3	56,070	0.01%
2021/04/07	1	15.60	0	0.00	15.65	1	55,658	0.00%
2021/04/06	13.3	15.63	2.1	15.60	15.60	11.2	56,202	0.02%
2021/04/01	66	15.85	92	15.76	15.75	-26	56,549	-0.05%
2021/03/31	7	15.64	2	15.50	15.70	5	56,273	0.01%
2021/03/30	32	15.60	13	15.98	15.50	19	56,115	0.03%
2021/03/29	8	16.00	7	15.93	15.90	1	56,481	0.00%
2021/03/26	20.3	15.60	0	0.00	15.80	20.3	57,154	0.04%
2021/03/25	12	15.33	2	15.30	15.35	10	58,113	0.02%
2021/03/24	51	15.26	1	15.25	15.30	50	58,920	0.08%
2021/03/23	10	15.81	26	15.82	15.60	-16	58,569	-0.03%
2021/03/22	25.3	16.34	61	16.30	16.20	-35.7	58,611	-0.06%
2021/03/19	5	15.70	7	15.79	16.00	-2	59,825	0.00%
2021/03/18	12	15.66	44	15.80	15.70	-32	59,692	-0.05%
2021/03/17	27	15.78	8	15.92	15.80	19	59,603	0.03%
2021/03/16	2	15.95	60	15.83	15.80	-58	59,039	-0.10%
2021/03/15	0	0.00	4	15.50	15.45	-4	57,676	-0.01%
2021/03/12	20	15.34	28.1	15.46	15.45	-8.1	57,626	-0.01%
2021/03/11	0	0.00	6	15.10	15.30	-6	57,376	-0.01%
2021/03/10	5	15.02	24	15.15	14.95	-19	57,385	-0.03%
2021/03/09	13	14.83	27	15.25	15.35	-14	57,915	-0.02%
2021/03/08	6	14.69	5	14.85	14.65	1	57,848	0.00%
2021/03/05	11	14.86	3	14.93	14.80	8	57,840	0.01%
2021/03/04	17	15.11	52	15.33	15.10	-35	61,618	-0.06%
2021/03/03	34	15.15	8.3	15.01	15.20	25.7	61,623	0.04%
2021/03/02	28	15.61	20	15.79	15.15	8	61,033	0.01%
2021/02/26	112	15.92	58.2	15.99	15.80	53.8	60,306	0.09%	大買/
2021/02/25	96	15.45	64.3	15.45	15.85	31.7	55,988	0.06%
2021/02/24	65	14.80	40.1	14.61	14.55	24.9	52,065	0.05%
2021/02/23	111	15.02	31.2	15.10	14.80	79.8	50,809	0.16%	大買/
2021/02/22	33	14.19	108.4	14.21	14.35	-75.4	48,231	-0.16%	大賣/
2021/02/19	1.1	13.44	3	13.40	13.40	-1.9	47,586	0.00%
2021/02/18	0	0.00	2	13.25	13.30	-2	47,991	0.00%
2021/02/17	0	0.00	13	13.07	13.15	-13	47,859	-0.03%
2021/02/05	20	13.00	3	13.10	12.95	17	47,450	0.04%
2021/02/04	2	12.65	0	0.00	12.75	2	47,339	0.00%
2021/02/03	1	12.60	0	0.00	12.60	1	49,575	0.00%
2021/02/02	3	12.85	0	0.00	12.65	3	50,313	0.01%
2021/02/01	10	12.65	2	12.75	12.80	8	50,233	0.02%
2021/01/29	0	0.00	3	12.60	12.55	-3	49,937	-0.01%
2021/01/28	18	12.74	14	12.82	12.90	4	49,578	0.01%
2021/01/27	6	12.58	13	12.60	12.50	-7	48,920	-0.01%
2021/01/25	6	12.07	0.6	12.10	12.10	5.4	48,089	0.01%
2021/01/22	0	0.00	1	12.00	12.20	-1	48,029	0.00%
2021/01/21	5	12.20	8	12.24	12.05	-3	48,001	-0.01%
2021/01/19	0	0.00	3	12.35	12.40	-3	47,726	-0.01%
2021/01/18	10	12.28	17	12.07	12.50	-7	47,855	-0.01%
2021/01/15	19	12.19	13	12.27	12.20	6	47,671	0.01%
2021/01/14	6	12.58	6	12.65	12.60	0	47,222	0.00%
2021/01/13	0	0.00	4	12.61	12.60	-4	47,039	-0.01%
2021/01/12	3	12.65	4	12.65	12.55	-1	46,947	0.00%
2021/01/11	0	0.00	5	12.80	12.75	-5	46,637	-0.01%
2021/01/08	12	12.78	2	12.75	12.90	10	46,466	0.02%
2021/01/07	6	12.78	16	12.75	12.70	-10	46,276	-0.02%
2021/01/06	2	13.05	0	0.00	12.95	2	46,001	0.00%
2021/01/05	4	12.93	1	12.95	12.95	3	45,806	0.01%
2021/01/04	11	12.99	7	13.05	13.05	4	45,562	0.01%
2020/12/31	5	13.15	0	0.00	13.15	5	44,825	0.01%
2020/12/30	5	13.31	11	13.45	13.40	-6	44,502	-0.01%
2020/12/29	42	13.54	52	13.61	13.65	-10	44,069	-0.02%
2020/12/28	33	13.29	4	13.34	13.25	29	43,333	0.07%
2020/12/25	7	13.12	9.3	13.12	13.10	-2.3	42,666	-0.01%
2020/12/24	19	13.14	2	13.18	13.15	17	42,330	0.04%
2020/12/23	17.1	12.67	12	12.69	13.05	5.1	41,916	0.01%
2020/12/22	88	13.34	20	13.00	13.15	68	40,480	0.17%
2020/12/21	50	14.11	16	14.11	14.10	34	38,980	0.09%
2020/12/18	11	13.90	10	13.77	13.90	1	37,616	0.00%
2020/12/16	16	13.93	5	14.00	13.85	11	36,077	0.03%
2020/12/15	28	14.23	42	13.99	13.70	-14	35,193	-0.04%
2020/12/14	0	0.00	20	13.42	13.40	-20	31,911	-0.06%
2020/12/11	6	13.33	25	13.25	13.15	-19	31,245	-0.06%
2020/12/10	10	13.50	23	13.27	13.45	-13	30,798	-0.04%
2020/12/09	8	13.41	0	0.00	13.40	8	30,630	0.03%
2020/12/08	18	13.36	1	13.50	13.30	17	30,470	0.06%
2020/12/07	5	13.30	5	13.35	13.25	0	30,268	0.00%
2020/12/04	5	13.35	3	13.40	13.30	2	29,885	0.01%
2020/12/03	96	13.55	94.2	13.49	13.50	1.8	29,943	0.01%
2020/12/02	81	13.40	89	13.35	13.30	-8	29,508	-0.03%
2020/12/01	1	13.00	10	13.00	12.95	-9	28,418	-0.03%
2020/11/30	5	12.82	3	12.85	12.65	2	28,079	0.01%
2020/11/27	3	12.90	7	12.95	12.90	-4	23,704	-0.02%
2020/11/26	39	13.33	5	13.25	13.25	34	22,868	0.15%
2020/11/25	12	13.40	57.9	13.23	13.25	-45.9	22,762	-0.20%
2020/11/24	12	12.72	5	12.78	12.70	7	21,069	0.03%
2020/11/23	12	12.61	12	12.57	12.60	0	20,561	0.00%
2020/11/20	7	12.52	1	12.60	12.60	6	20,404	0.03%
2020/11/19	4	12.60	15.6	12.57	12.60	-11.6	20,610	-0.06%
2020/11/18	3	12.55	13	12.41	12.40	-10	20,009	-0.05%
2020/11/17	22	12.05	20	12.11	12.10	2	18,892	0.01%
2020/11/12	3	11.93	18	11.90	11.90	-15	18,149	-0.08%
2020/11/11	42	11.83	44	11.64	12.10	-2	17,963	-0.01%
2020/11/10	0	0.00	5	12.15	12.15	-5	15,759	-0.03%
2020/11/09	9	11.03	0	0.00	11.05	9	14,995	0.06%
2020/11/06	2	11.05	0	0.00	11.00	2	14,981	0.01%
2020/11/05	6	11.02	0	0.00	11.00	6	15,011	0.04%
2020/11/04	2	11.15	6	11.15	11.10	-4	15,357	-0.03%
2020/11/03	5.1	10.90	0	0.00	10.95	5.1	15,537	0.03%
2020/11/02	4	10.78	0	0.00	10.80	4	15,653	0.03%
2020/10/30	5	10.90	0.2	10.85	10.80	4.8	15,709	0.03%
2020/10/28	0	0.00	1	11.10	11.00	-1	15,790	-0.01%
2020/10/26	1	11.10	13	11.11	11.15	-12	15,637	-0.08%
2020/10/23	0	0.00	3	10.90	10.90	-3	15,428	-0.02%
2020/10/22	0	0.00	2	10.70	10.60	-2	15,459	-0.01%
2020/10/20	0	0.00	3	10.70	10.70	-3	15,531	-0.02%
2020/10/19	2	10.73	0	0.00	10.70	2	15,547	0.01%
2020/10/16	208	10.70	0	0.00	10.60	208	15,526	1.34%	大買/鉅額交易
2020/10/15	3	10.70	0	0.00	10.65	3	15,513	0.02%
2020/10/14	0	0.00	11	10.70	10.70	-11	15,513	-0.07%
2020/10/13	0	0.00	0.2	10.70	10.65	-0.2	15,464	0.00%
2020/10/12	10	10.75	0	0.00	10.75	10	15,549	0.06%
2020/10/08	1	10.85	60	10.79	10.75	-59	15,586	-0.38%
2020/10/05	2	10.65	0	0.00	10.75	2	15,813	0.01%
2020/09/30	2	10.70	0	0.00	10.65	2	15,840	0.01%
2020/09/25	1	10.75	0	0.00	10.75	1	16,601	0.01%
2020/09/24	15	10.70	1	10.70	10.65	14	16,575	0.08%
2020/09/23	1	10.90	0	0.00	10.90	1	16,374	0.01%
2020/09/22	5	11.01	0	0.00	10.95	5	16,360	0.03%
2020/09/21	2	11.25	0	0.00	11.20	2	16,260	0.01%
2020/09/17	0	0.00	1	11.35	11.40	-1	16,379	-0.01%
2020/09/14	10	11.35	0	0.00	11.35	10	16,565	0.06%
2020/09/11	11	11.40	1	11.40	11.45	10	16,497	0.06%
2020/09/10	23	11.65	1	11.55	11.55	22	16,514	0.13%
2020/09/09	7	11.75	0	0.00	11.80	7	16,476	0.04%
2020/09/08	19	11.86	7	11.89	11.85	12	16,573	0.07%
2020/09/07	2	11.73	10	11.73	11.65	-8	16,268	-0.05%
2020/09/04	3	11.50	5	11.40	11.50	-2	16,082	-0.01%
2020/09/03	0	0.00	1	11.45	11.40	-1	16,125	-0.01%
2020/09/02	0	0.00	13	11.42	11.45	-13	16,105	-0.08%
2020/09/01	5	11.40	6	11.60	11.50	-1	16,581	-0.01%
2020/08/31	2	11.60	32	11.58	11.50	-30	17,715	-0.17%
2020/08/28	2	11.35	4	11.45	11.45	-2	17,340	-0.01%
2020/08/26	0	0.00	8.1	11.46	11.50	-8.1	17,307	-0.05%
2020/08/25	0	0.00	57	11.42	11.40	-57	17,306	-0.33%
2020/08/20	30	10.98	5	11.05	10.85	25	18,014	0.14%
2020/08/19	1	11.15	3	11.30	11.10	-2	17,946	-0.01%
2020/08/18	10	11.45	0	0.00	11.30	10	17,915	0.06%
2020/08/17	0	0.00	55	11.36	11.45	-55	17,922	-0.31%
2020/08/14	0	0.00	7	11.20	11.20	-7	17,749	-0.04%
2020/08/13	5	11.05	0	0.00	11.10	5	18,026	0.03%
2020/08/11	16	11.09	11	10.95	10.95	5	18,343	0.03%
2020/08/10	9	10.94	0	0.00	11.10	9	18,415	0.05%
2020/08/07	10	10.70	0	0.00	10.70	10	18,207	0.05%
2020/08/06	5	10.55	0	0.00	10.60	5	17,949	0.03%
2020/08/05	16	10.47	0	0.00	10.45	16	18,017	0.09%
2020/08/04	1	10.40	0	0.00	10.45	1	18,283	0.01%
2020/08/03	3	10.48	0	0.00	10.45	3	18,439	0.02%
2020/07/31	10	10.77	0	0.00	10.85	10	18,351	0.05%
2020/07/29	2	10.80	0	0.00	10.60	2	18,803	0.01%
2020/07/28	6	10.38	12	10.42	10.30	-6	19,144	-0.03%
2020/07/27	10	10.77	5	10.75	10.70	5	19,766	0.03%
2020/07/24	4	11.03	0	0.00	11.00	4	20,897	0.02%
2020/07/23	5	11.10	10	11.05	11.10	-5	21,578	-0.02%
2020/07/22	6.4	11.19	0	0.00	11.15	6.4	21,726	0.03%
2020/07/20	1	11.15	0	0.00	11.25	1	21,901	0.00%
2020/07/15	2	11.10	0	0.00	11.10	2	22,392	0.01%
2020/07/14	18	11.10	15	11.15	11.10	3	22,691	0.01%
2020/07/13	2	11.20	0	0.00	11.20	2	22,870	0.01%
2020/07/10	26	11.20	2	11.30	11.20	24	23,234	0.10%
2020/07/09	5	11.36	1	11.30	11.25	4	23,327	0.02%
2020/07/08	9.5	11.52	0.2	11.55	11.55	9.3	23,283	0.04%
2020/07/07	9.2	11.63	20.2	11.50	11.70	-11	23,275	-0.05%
2020/07/06	3	11.30	0	0.00	11.30	3	23,849	0.01%
2020/07/03	10	11.25	0.7	11.25	11.25	9.3	24,197	0.04%
2020/07/02	2	11.30	0	0.00	11.25	2	24,335	0.01%
2020/07/01	4	11.20	0	0.00	11.30	4	24,565	0.02%
2020/06/29	5	11.15	0	0.00	11.15	5	24,826	0.02%
2020/06/24	0	0.00	5	11.35	11.40	-5	24,994	-0.02%
2020/06/23	5	11.25	2	11.20	11.25	3	25,309	0.01%
2020/06/19	10	11.35	0	0.00	11.30	10	26,292	0.04%
2020/06/18	0	0.00	2	11.35	11.35	-2	26,768	-0.01%
2020/06/17	1	11.55	0	0.00	11.50	1	27,015	0.00%
2020/06/16	5	11.40	0	0.00	11.55	5	27,465	0.02%
2020/06/15	26	11.35	0	0.00	11.25	26	27,906	0.09%
2020/06/12	12	11.42	10	11.40	11.50	2	28,417	0.01%
2020/06/11	11	11.91	29	11.94	11.80	-18	28,616	-0.06%
2020/06/10	0	0.00	1	12.15	12.20	-1	28,418	0.00%
2020/06/09	33	12.18	108	12.12	12.20	-75	28,646	-0.26%	大賣/
2020/06/08	6	12.37	0	0.00	12.30	6	28,746	0.02%
2020/06/05	19	12.12	10	11.94	12.10	9	28,330	0.03%
2020/06/04	0	0.00	72	11.49	11.40	-72	27,321	-0.26%
2020/06/02	20	11.09	35	11.11	11.15	-15	27,131	-0.06%
2020/06/01	5	11.10	20	11.08	11.10	-15	27,092	-0.06%
2020/05/29	6	11.13	10	11.15	11.00	-4	27,095	-0.01%
2020/05/28	8	11.41	26	11.32	11.25	-18	26,715	-0.07%
2020/05/27	14	11.45	1	11.25	11.40	13	26,748	0.05%
2020/05/25	13	11.12	2	11.10	11.15	11	26,456	0.04%
2020/05/21	0	11.25	0	0.00	11.25	0	26,403	0.00%
2020/05/19	0	0.00	1	11.10	11.10	-1	25,860	0.00%
2020/05/18	2	10.80	0	0.00	10.85	2	25,569	0.01%
2020/05/15	3	10.85	0.1	10.85	10.80	2.9	25,474	0.01%
2020/05/14	5	11.05	0	0.00	11.00	5	25,376	0.02%
2020/05/13	30	11.05	0	0.00	11.20	30	25,343	0.12%
2020/05/12	6	11.06	5	11.05	11.10	1	25,488	0.00%
2020/05/11	30	11.30	52	11.30	11.30	-22	25,419	-0.09%
2020/05/06	9	10.84	6	10.80	10.80	3	25,002	0.01%
2020/05/05	21	11.05	0	0.00	11.05	21	24,974	0.08%
2020/05/04	3	11.07	7	11.13	11.15	-4	24,832	-0.02%
2020/04/30	42	11.56	61	11.61	11.50	-19	24,594	-0.08%
2020/04/29	62	11.16	8	11.26	11.30	54	24,074	0.22%
2020/04/28	10	10.40	3	10.47	10.55	7	22,937	0.03%
2020/04/27	11	10.10	10	10.15	10.15	1	22,923	0.00%
2020/04/24	12	9.91	0	0.00	9.90	12	22,700	0.05%
2020/04/21	3.6	10.08	3	10.00	10.00	0.6	22,493	0.00%
2020/04/20	0	0.00	5	10.20	10.20	-5	22,493	-0.02%
2020/04/17	2	10.33	20	10.48	10.30	-18	22,437	-0.08%
2020/04/15	11	10.55	3	10.55	10.65	8	21,916	0.04%
2020/04/14	3	10.20	11	10.25	10.25	-8	21,494	-0.04%
2020/04/13	11	10.10	0	0.00	10.15	11	21,246	0.05%
2020/04/10	0	0.00	2	10.20	10.25	-2	21,104	-0.01%
2020/04/09	5	10.18	11	10.14	10.35	-6	20,725	-0.03%
2020/04/08	10	9.48	31	9.44	9.52	-21	19,722	-0.11%
2020/04/07	13	9.10	14	9.07	9.07	-1	19,246	-0.01%
2020/04/06	4	8.83	10	9.02	9.02	-6	19,005	-0.03%
2020/04/01	25	9.00	0	0.00	9.04	25	18,715	0.13%
2020/03/31	5	8.95	0	0.00	8.89	5	18,567	0.03%
2020/03/30	1	9.02	0	0.00	9.00	1	18,261	0.01%
2020/03/27	1	9.20	3	9.23	9.10	-2	17,921	-0.01%
2020/03/25	43	9.16	41	9.29	9.26	2	17,413	0.01%
2020/03/24	33	8.65	1	8.39	8.63	32	16,655	0.19%
2020/03/23	0	0.00	21	8.09	8.10	-21	16,114	-0.13%
2020/03/20	24	8.00	5	8.00	7.91	19	15,830	0.12%
2020/03/19	37	7.94	0	0.00	7.70	37	15,104	0.24%
2020/03/18	64	8.78	12	8.93	8.55	52	14,442	0.36%
2020/03/17	8	9.50	0	0.00	9.45	8	13,649	0.06%
2020/03/16	23	10.34	0	0.00	10.05	23	13,257	0.17%
2020/03/13	54	10.45	5	10.40	10.75	49	12,898	0.38%
2020/03/12	22	11.38	5.6	11.43	11.30	16.4	12,383	0.13%
2020/03/11	10	11.85	3	12.10	11.70	7	11,970	0.06%
2020/03/09	20	11.60	0	0.00	11.50	20	11,531	0.17%
2020/03/05	2	12.05	2	12.10	12.05	0	11,012	0.00%
2020/03/04	10	11.60	0	0.00	11.85	10	10,835	0.09%
2020/03/03	5	11.63	0	0.00	11.60	5	10,595	0.05%
2020/03/02	2	11.65	0	0.00	11.60	2	10,441	0.02%
2020/02/27	30	11.86	0	0.00	12.05	30	10,389	0.29%
2020/02/25	2	12.10	0	0.00	12.10	2	10,016	0.02%
2020/02/24	6	12.14	3	12.10	12.10	3	9,943	0.03%
2020/02/21	4	12.38	0	0.00	12.35	4	9,792	0.04%
2020/02/20	0	0.00	2	12.65	12.55	-2	9,776	-0.02%
2020/02/18	3	12.30	15	12.20	12.40	-12	9,618	-0.12%
2020/02/17	3	12.25	0	0.00	12.30	3	9,558	0.03%
2020/02/14	1	12.45	0	0.00	12.50	1	9,517	0.01%
2020/02/13	11	12.60	201.3	12.65	12.70	-190.3	9,379	-2.03%	大賣/鉅額交易
2020/02/12	28	12.39	34	12.33	12.40	-6	9,203	-0.07%
2020/02/11	0	0.00	10	12.25	12.25	-10	9,093	-0.11%
2020/02/10	12	12.08	6	12.03	12.15	6	9,034	0.07%
2020/02/07	30	12.25	0	0.00	12.25	30	8,901	0.34%
2020/02/06	0	0.00	23	12.43	12.50	-23	8,858	-0.26%
2020/02/04	5	11.85	0	0.00	12.10	5	8,492	0.06%
2020/02/03	10	11.90	11	11.51	11.85	-1	8,284	-0.01%
2020/01/31	10	12.24	50	12.34	12.20	-40	7,924	-0.50%
2020/01/30	23	12.30	2	12.55	12.25	21	7,677	0.27%
2020/01/20	0	0.00	1	13.60	13.60	-1	6,965	-0.01%
2020/01/15	5	13.47	1	13.50	13.50	4	7,037	0.06%
2020/01/14	13	13.57	0	0.00	13.60	13	6,817	0.19%
2020/01/13	8	13.69	0	0.00	13.70	8	6,622	0.12%
2020/01/10	0	0.00	2	13.85	13.85	-2	6,564	-0.03%
2019/12/31	10	13.75	0	0.00	13.75	10	6,746	0.15%
2019/12/30	5	13.75	0	0.00	13.80	5	6,733	0.07%
2019/12/24	0	0.00	5.9	13.79	13.75	-5.9	6,840	-0.09%
2019/12/23	2	13.78	0	0.00	13.85	2	6,832	0.03%
2019/12/20	11	13.75	0	0.00	13.70	11	6,798	0.16%
2019/12/19	1	13.85	15	13.80	13.80	-14	6,525	-0.21%
2019/12/18	2	13.80	0	0.00	13.85	2	6,426	0.03%
2019/12/17	2	13.80	0	0.00	13.85	2	6,380	0.03%
2019/12/16	15	13.95	0	0.00	13.85	15	6,260	0.24%
2019/12/13	50	13.95	0	0.00	13.90	50	6,312	0.79%
2019/12/12	0	0.00	4	13.90	13.85	-4	6,348	-0.06%
2019/12/11	7	13.76	3	13.85	13.75	4	6,393	0.06%
2019/12/10	1	13.95	0.1	13.85	13.85	0.9	6,258	0.01%
2019/12/06	1	13.90	0	0.00	13.95	1	6,357	0.02%
2019/12/05	2	13.85	0	0.00	13.85	2	6,494	0.03%
2019/12/04	0	0.00	2	13.85	13.85	-2	6,595	-0.03%
2019/11/27	0	0.00	2	13.95	14.05	-2	7,926	-0.03%
2019/11/26	3.6	13.84	0	0.00	13.80	3.6	8,023	0.04%
2019/11/22	5	13.95	0	0.00	13.85	5	7,986	0.06%
2019/11/19	3	14.15	0	0.00	14.15	3	8,003	0.04%
2019/11/12	0	0.00	0.6	14.35	14.45	-0.6	8,272	-0.01%
2019/11/11	1	14.35	0	0.00	14.35	1	8,300	0.01%
2019/11/05	2	14.25	1	14.30	14.30	1	8,921	0.01%
2019/11/04	0	0.00	0.2	14.20	14.25	-0.2	9,059	0.00%
2019/11/01	15	14.25	0	0.00	14.20	15	9,182	0.16%
2019/10/30	0	0.00	10	14.25	14.30	-10	9,624	-0.10%
2019/10/28	2	14.20	0	0.00	14.25	2	9,682	0.02%
2019/10/24	9	14.30	0	0.00	14.35	9	9,850	0.09%
2019/10/23	2	14.20	0	0.00	14.25	2	9,949	0.02%
2019/10/17	0	0.00	13	14.12	14.15	-13	10,072	-0.13%
2019/10/16	0	0.00	6	14.05	14.10	-6	10,112	-0.06%
2019/10/15	2	13.85	0	0.00	13.95	2	10,003	0.02%
2019/10/14	0	0.00	11	13.90	13.90	-11	10,040	-0.11%
2019/10/08	8	13.95	0	0.00	13.90	8	10,027	0.08%
2019/09/27	10	13.75	0	0.00	13.65	10	10,935	0.09%
2019/09/23	0	0.00	5	13.85	13.80	-5	11,815	-0.04%
2019/09/18	2	13.75	0	0.00	13.75	2	12,899	0.02%
2019/09/12	0	0.00	10	13.85	13.80	-10	14,334	-0.07%
2019/09/11	1	13.80	5	13.75	13.80	-4	14,361	-0.03%
2019/09/10	0	0.00	6	13.68	13.65	-6	14,328	-0.04%
2019/09/09	5	13.65	0	0.00	13.60	5	14,343	0.03%
2019/09/06	12	13.74	0	0.00	13.75	12	14,317	0.08%
2019/09/05	6	13.73	0	0.00	13.75	6	14,204	0.04%
2019/09/04	0	0.00	15	14.18	14.25	-15	13,617	-0.11%
2019/09/02	3	14.15	0	0.00	14.15	3	13,201	0.02%
2019/08/30	3	14.10	0	0.00	14.15	3	13,283	0.02%
2019/08/27	3	13.80	0	0.00	13.80	3	13,294	0.02%
2019/08/26	5	13.90	0	0.00	13.85	5	13,141	0.04%
2019/08/21	1	14.05	0	0.00	14.05	1	13,189	0.01%
2019/08/16	3	13.95	0	0.00	14.20	3	13,133	0.02%
2019/08/14	4	13.91	9	13.95	13.95	-5	13,090	-0.04%
2019/08/13	2	13.90	0	0.00	13.85	2	13,037	0.02%
2019/08/12	19	14.09	0	0.00	14.15	19	12,929	0.15%
2019/08/06	5	13.70	0	0.00	13.85	5	12,548	0.04%
2019/08/05	1	14.10	5	13.95	14.00	-4	12,371	-0.03%
2019/08/01	2	14.45	0	0.00	14.40	2	12,213	0.02%
2019/07/29	0.1	14.60	0	0.00	14.60	0.1	12,109	0.00%
2019/07/25	3	14.60	0	0.00	14.60	3	12,022	0.02%
2019/07/23	3	14.73	2	14.80	14.70	1	11,890	0.01%
2019/07/22	4	14.84	0	0.00	14.75	4	11,750	0.03%
2019/07/18	14.1	14.84	0	0.00	14.80	14.1	11,535	0.12%
2019/07/17	5	14.81	0	0.00	14.85	5	11,491	0.04%
2019/07/15	1	14.90	0	0.00	14.90	1	11,415	0.01%
2019/07/11	0	0.00	6	14.95	15.00	-6	11,623	-0.05%
2019/07/08	0.2	14.90	2	14.95	14.90	-1.9	12,107	-0.02%
2019/07/03	1	14.85	0	0.00	14.95	1	11,763	0.01%
2019/07/01	46	14.86	0	0.00	14.90	46	11,784	0.39%
2019/06/28	2	14.98	11	15.01	14.95	-9	11,592	-0.08%
2019/06/25	3	15.03	7.9	15.00	15.05	-4.9	11,209	-0.04%
2019/06/24	244	14.95	22	14.75	14.85	222	10,705	2.07%	大買/鉅額交易
2019/06/21	15	15.12	4	15.25	15.00	11	10,147	0.11%
2019/06/20	0	0.00	2	15.43	15.60	-2	9,510	-0.02%
2019/06/17	0	0.00	0.1	15.00	15.00	-0.1	9,443	0.00%
2019/06/14	1	15.10	0	0.00	15.10	1	9,415	0.01%
2019/06/12	0	0.00	9	15.40	15.35	-9	9,360	-0.10%
2019/06/10	1	15.15	0	0.00	15.20	1	9,456	0.01%
2019/06/06	0	0.00	1	15.40	15.45	-1	9,533	-0.01%
2019/06/04	0	0.00	0.2	15.15	15.20	-0.2	9,386	0.00%
2019/06/03	0	0.00	3	15.20	15.15	-3	9,263	-0.03%
2019/05/30	6	14.95	0	0.00	14.95	6	9,211	0.07%
2019/05/24	0.1	15.10	5	15.25	15.15	-4.9	10,143	-0.05%
2019/05/20	20	15.00	0	0.00	15.00	20	10,011	0.20%
2019/05/17	1	14.90	0	0.00	14.95	1	10,032	0.01%
2019/05/14	0	0.00	2	14.85	14.90	-2	10,260	-0.02%
2019/05/13	1	14.85	0	0.00	14.80	1	10,324	0.01%
2019/05/09	0	0.00	1	14.95	14.90	-1	10,735	-0.01%
2019/05/08	2	15.00	0.1	15.00	15.05	1.9	11,704	0.02%
2019/05/07	1	15.05	0	0.00	15.15	1	11,697	0.01%
2019/04/30	0	0.00	10	15.10	15.15	-10	12,102	-0.08%
2019/04/29	1	15.10	0	0.00	15.20	1	12,350	0.01%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/22	1	15.20	0	0.00	15.25	1	12,698	0.01%
2019/04/16	0	0.00	0.1	15.60	15.70	-0.1	12,625	0.00%
2019/04/15	10	15.80	5	15.84	15.85	5	12,472	0.04%
2019/04/12	1	15.65	5	15.57	15.65	-4	12,112	-0.03%
2019/04/11	0	0.00	3	15.37	15.40	-3	11,843	-0.03%
2019/04/10	0	0.00	1	15.40	15.35	-1	11,872	-0.01%
2019/04/03	0	0.00	2	15.25	15.25	-2	11,656	-0.02%
2019/04/02	1	15.00	0	0.00	15.05	1	11,540	0.01%
2019/04/01	0	0.00	13	14.98	15.05	-13	11,637	-0.11%
2019/03/29	0	0.00	1	15.05	15.10	-1	11,773	-0.01%
2019/03/28	3	14.93	2	15.00	15.00	1	11,903	0.01%
2019/03/27	2	15.00	0	0.00	14.95	2	11,835	0.02%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/20	0	0.00	0.2	15.15	15.25	-0.2	12,643	0.00%
2019/03/14	1	15.20	7	15.25	15.25	-6	12,645	-0.05%
2019/03/13	2	15.33	0	0.00	15.35	2	12,726	0.02%
2019/03/07	1	15.35	0	0.00	15.35	1	13,467	0.01%
2019/03/06	1	15.40	2	15.40	15.35	-1	14,066	-0.01%
2019/03/05	0	0.00	10	15.50	15.50	-10	15,437	-0.06%
2019/03/04	0	0.00	2	15.50	15.55	-2	15,709	-0.01%
2019/02/27	2	15.40	2	15.33	15.45	0	15,633	0.00%
2019/02/26	0	0.00	1	15.15	15.10	-1	14,980	-0.01%
2019/02/25	10	15.05	1	15.15	15.10	9	14,795	0.06%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/15	1	14.85	0	0.00	14.90	1	14,807	0.01%
2019/02/14	4	14.93	0	0.00	14.80	4	14,734	0.03%
2019/02/11	8	15.20	0	0.00	15.00	8	14,406	0.06%
2019/01/30	13	14.95	5	14.90	14.90	8	14,115	0.06%
2019/01/29	0	0.00	27.8	14.77	15.00	-27.8	13,868	-0.20%
2019/01/28	7	14.80	0	0.00	14.80	7	12,726	0.06%
2019/01/25	0	0.00	0.9	14.75	14.75	-0.9	12,743	-0.01%
2019/01/24	1	14.75	1	14.75	14.80	0	12,589	0.00%
2019/01/23	2	14.65	0	0.00	14.65	2	12,543	0.02%
2019/01/22	5	14.88	0	0.00	14.85	5	12,380	0.04%
2019/01/21	3	15.00	0	0.00	15.10	3	12,160	0.02%
2019/01/18	1	15.05	0	0.00	15.25	1	11,908	0.01%
2019/01/17	0	0.00	0.2	15.10	15.10	-0.2	11,834	0.00%
2019/01/14	11	15.10	0	0.00	15.10	11	11,600	0.09%
2019/01/07	1	15.60	0	0.00	15.65	1	11,158	0.01%
2019/01/02	0	0.00	1	15.75	15.70	-1	11,228	-0.01%
2018/12/28	0	0.00	0.3	15.80	15.80	-0.3	11,148	0.00%
2018/12/25	0	0.00	2	15.95	15.95	-2	11,122	-0.02%
2018/12/24	0	0.00	5	16.00	16.15	-5	11,157	-0.04%
2018/12/22	5	16.00	0	0.00	16.05	5	10,965	0.05%
2018/12/21	1	15.75	7	15.89	15.85	-6	10,756	-0.06%
2018/12/19	1	16.00	19.5	16.03	16.00	-18.5	10,409	-0.18%
2018/12/18	0	0.00	1	16.00	15.65	-1	9,977	-0.01%
2018/12/17	0	0.00	11	15.93	15.85	-11	9,825	-0.11%
2018/12/14	1	15.50	10	15.50	15.50	-9	9,436	-0.10%
2018/12/13	1	15.65	2	15.53	15.65	-1	9,361	-0.01%
2018/12/12	10	15.50	0	0.00	15.50	10	9,239	0.11%
2018/12/07	0	0.00	5	15.60	15.55	-5	9,084	-0.06%
2018/12/06	11	15.39	5	15.55	15.45	6	9,098	0.07%
2018/12/05	10	15.65	0	0.00	15.60	10	9,019	0.11%
2018/12/03	1	15.90	0	0.00	15.95	1	9,016	0.01%
2018/11/29	3	16.20	6	16.11	16.15	-3	8,586	-0.03%
2018/11/28	2	16.13	15.3	16.21	16.05	-13.3	7,939	-0.17%
2018/11/27	1	15.15	5	15.13	15.30	-4	6,495	-0.06%
2018/11/26	1	15.05	1	15.00	14.95	0	6,162	0.00%
2018/11/21	0	0.00	3	14.77	14.85	-3	6,184	-0.05%
2018/11/20	0	0.00	0.1	14.65	14.65	-0.1	6,109	0.00%
2018/11/19	0	0.00	2	14.80	14.80	-2	6,151	-0.03%
2018/11/07	0	0.00	10.8	14.30	14.30	-10.8	6,374	-0.17%
2018/11/06	1	14.30	3	14.35	14.35	-2	6,393	-0.03%
2018/10/31	1	14.05	8	14.15	14.15	-7	6,326	-0.11%
2018/10/26	26	13.84	0	0.00	13.80	26	6,248	0.42%
2018/10/19	1	13.75	0	0.00	13.75	1	6,043	0.02%
2018/10/16	1	13.75	0	0.00	13.85	1	5,962	0.02%
2018/10/11	3	13.92	0	0.00	13.70	3	5,941	0.05%
2018/10/03	0	0.00	2	14.65	14.65	-2	5,602	-0.04%
2018/10/02	1	14.55	0	0.00	14.50	1	5,587	0.02%
2018/10/01	1	14.80	1	14.80	14.75	0	5,439	0.00%
2018/09/26	0	0.00	1	14.75	14.75	-1	5,393	-0.02%
2018/09/21	3	14.75	0	0.00	14.80	3	5,366	0.06%
2018/09/13	8	14.54	0	0.00	14.55	8	5,385	0.15%
2018/09/12	0	0.00	2.4	14.49	14.55	-2.4	5,410	-0.04%
2018/09/11	0	0.00	1	14.50	14.60	-1	5,357	-0.02%
2018/09/10	3	15.23	0	0.00	15.10	3	5,272	0.06%
2018/09/06	1	15.25	0	0.00	15.30	1	4,964	0.02%
2018/09/03	1	15.50	0	0.00	15.45	1	4,727	0.02%
2018/08/30	0	0.00	1	15.65	15.55	-1	4,759	-0.02%
2018/08/29	0	0.00	1	15.75	15.65	-1	4,741	-0.02%
2018/08/28	0	0.00	1.3	15.54	15.60	-1.3	4,693	-0.03%
2018/08/27	0	0.00	10	15.35	15.40	-10	4,642	-0.22%
2018/08/23	0	0.00	2	15.60	15.65	-2	4,676	-0.04%
2018/08/22	1	15.55	32	15.43	15.50	-31	4,560	-0.68%
2018/08/17	20	15.10	0	0.00	15.00	20	4,145	0.48%
2018/08/15	0	0.00	5	15.10	15.10	-5	4,156	-0.12%
2018/08/14	0	0.00	3	15.08	15.10	-3	4,106	-0.07%
2018/08/10	3	14.80	0	0.00	14.75	3	4,041	0.07%
2018/08/09	0	0.00	0.4	14.85	14.85	-0.4	4,023	-0.01%
2018/08/08	1	14.95	0	0.00	14.95	1	4,050	0.02%
2018/08/01	5	15.05	0	0.00	15.05	5	4,070	0.12%
2018/07/31	5	15.05	0	0.00	15.10	5	4,116	0.12%
2018/07/20	1	14.90	0	0.00	15.10	1	4,681	0.02%
2018/07/16	2	14.90	0	0.00	14.85	2	4,691	0.04%
2018/07/12	0	0.00	0.2	14.70	14.75	-0.2	4,787	0.00%
2018/07/11	5	14.65	0	0.00	14.70	5	4,812	0.10%
2018/07/05	10	14.70	0	0.00	14.65	10	5,200	0.19%
2018/06/27	1	14.80	0	0.00	14.65	1	5,311	0.02%
2018/06/26	0	0.00	2	14.90	14.85	-2	5,296	-0.04%
2018/06/25	0	0.00	5	15.05	15.00	-5	5,260	-0.10%
2018/06/22	0	0.00	2	15.20	15.00	-2	5,290	-0.04%
2018/06/21	0	0.00	2	15.30	15.25	-2	5,277	-0.04%
2018/06/15	1	15.00	0	0.00	15.10	1	5,348	0.02%
2018/06/14	0	0.00	0.1	15.05	15.05	-0.1	5,327	0.00%
2018/06/08	0	0.00	2	15.30	15.25	-2	5,391	-0.04%
2018/05/31	0	0.00	5	14.95	15.15	-5	5,262	-0.10%
2018/05/30	1	14.95	9	14.96	15.00	-8	5,219	-0.15%
2018/05/25	1	14.90	0	0.00	14.95	1	5,332	0.02%
2018/05/23	1	15.05	0	0.00	15.05	1	5,370	0.02%
2018/05/21	0	0.00	0.5	15.05	15.15	-0.5	5,472	-0.01%
2018/05/18	1	15.05	8	15.00	15.10	-7	5,486	-0.13%
2018/05/11	3	15.05	0	0.00	15.10	3	6,124	0.05%
2018/05/08	1	15.25	0	0.00	15.30	1	6,184	0.02%
2018/05/07	1	15.25	1	15.35	15.30	0	6,158	0.00%
2018/05/03	2	15.45	100	15.50	15.45	-98	6,280	-1.56%
2018/05/02	5	15.62	0	0.00	15.60	5	6,306	0.08%
2018/04/30	100	15.95	3	15.80	15.95	97	6,262	1.55%
2018/04/27	0	0.00	10	15.40	15.50	-10	6,055	-0.17%
2018/04/25	13	15.19	0	0.00	15.20	13	6,146	0.21%
2018/04/24	1	15.15	6	15.20	15.20	-5	6,210	-0.08%
2018/04/19	0	0.00	2	15.50	15.40	-2	6,428	-0.03%
2018/04/18	0	0.00	2	15.40	15.40	-2	6,493	-0.03%
2018/04/16	1	15.25	1	15.40	15.35	0	6,642	0.00%
2018/04/13	0	0.00	1	15.40	15.35	-1	6,705	-0.01%
2018/04/11	1	15.20	0	0.00	15.20	1	6,855	0.01%
2018/04/03	2	14.90	0	0.00	14.95	2	7,285	0.03%
2018/03/31	1	15.10	0	0.00	15.05	1	7,378	0.01%
2018/03/30	0.9	14.90	5	14.90	14.90	-4.1	7,392	-0.05%
2018/03/29	2	14.85	2	15.00	14.95	0	7,466	0.00%
2018/03/28	2	14.90	0	0.00	14.90	2	7,457	0.03%
2018/03/27	0	0.00	1	15.05	15.00	-1	7,565	-0.01%
2018/03/26	1	14.85	0	0.00	14.85	1	7,708	0.01%
2018/03/14	0	0.00	5	15.02	15.05	-5	8,200	-0.06%
2018/03/06	0	0.00	1	14.95	14.80	-1	8,869	-0.01%
2018/03/05	0	0.00	10	14.75	14.70	-10	8,945	-0.11%
2018/03/02	11	14.90	0	0.00	14.85	11	8,909	0.12%
2018/02/26	0	0.00	5	15.05	15.10	-5	8,822	-0.06%
2018/02/23	5	15.00	1	15.10	14.95	4	8,867	0.05%
2018/02/22	0	0.00	0.1	15.00	15.10	-0.1	8,894	0.00%
2018/02/21	5	14.85	0	0.00	15.00	5	9,012	0.06%
2018/02/12	1	14.70	0	0.00	14.75	1	8,945	0.01%
2018/02/09	0	0.00	5	14.60	14.75	-5	8,946	-0.06%
2018/02/08	5	14.90	0	0.00	15.00	5	8,907	0.06%
2018/02/07	0	0.00	10	14.95	14.85	-10	8,928	-0.11%
2018/01/31	2	15.40	0	0.00	15.45	2	8,696	0.02%
2018/01/23	3	15.60	0	0.00	15.70	3	8,880	0.03%
2018/01/22	0	0.00	16	15.75	15.75	-16	8,839	-0.18%
2018/01/19	1	15.95	2	15.90	15.95	-1	8,745	-0.01%
2018/01/18	0	0.00	1	16.10	16.10	-1	8,673	-0.01%
2018/01/17	16	16.11	0	0.00	16.10	16	8,622	0.19%
2018/01/16	0.8	15.85	0	0.00	15.90	0.8	8,735	0.01%
2018/01/15	0	0.00	7	15.91	15.95	-7	8,751	-0.08%
2018/01/12	0	0.00	2	16.00	16.05	-2	8,727	-0.02%
2018/01/10	10	16.00	0	0.00	16.05	10	8,649	0.12%
2018/01/09	2	15.90	0	0.00	16.15	2	8,571	0.02%
2018/01/08	2	16.00	0	0.00	16.05	2	8,448	0.02%
2018/01/05	1	16.20	2	16.23	16.20	-1	8,362	-0.01%
2018/01/04	5	16.00	0	0.00	16.00	5	8,191	0.06%
2018/01/03	11	16.10	10	16.10	16.05	1	8,123	0.01%