長榮航 (2618)-凱基-新莊券商分點個股進出

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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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	0	0.00	10	44.80	44.45	-10	50,181	-0.02%
2024/12/16	10	43.81	19	43.68	43.75	-9	49,988	-0.02%
2024/12/13	7.3	44.56	0	0.00	44.35	7.3	49,502	0.01%
2024/12/12	3.2	44.90	10	44.83	45.10	-6.8	49,118	-0.01%
2024/12/11	15	45.42	2.1	45.22	45.05	13	48,895	0.03%
2024/12/10	5.5	46.41	0.1	46.25	46.20	5.5	48,771	0.01%
2024/12/09	7	47.09	15	47.46	47.50	-8	48,049	-0.02%
2024/12/06	5	44.95	3	44.73	45.00	2	46,792	0.00%
2024/12/05	3	45.02	32	45.01	44.95	-29	47,022	-0.06%
2024/12/04	5	44.92	7	44.81	45.00	-2	47,203	0.00%
2024/12/03	25	44.61	46.1	44.65	44.60	-21.1	46,982	-0.04%
2024/12/02	6.1	43.08	54.1	42.98	43.50	-48	46,319	-0.10%
2024/11/29	0	0.00	2	41.45	41.55	-2	45,350	0.00%
2024/11/28	2	41.50	4.3	41.71	41.85	-2.3	45,395	0.00%
2024/11/27	23	41.85	43	41.91	41.70	-20	46,029	-0.04%
2024/11/26	0	0.00	46	41.12	41.20	-46	45,251	-0.10%
2024/11/25	32	40.32	14.1	40.29	40.15	18	44,817	0.04%
2024/11/22	0	0.00	15	41.62	41.50	-15	43,206	-0.03%
2024/11/21	7	41.02	8	41.11	41.15	-1	42,922	0.00%
2024/11/20	5	42.04	31	41.99	41.70	-26	42,297	-0.06%
2024/11/19	35	41.50	22	41.34	41.55	13	41,805	0.03%
2024/11/18	40.5	41.79	56.9	41.34	41.15	-16.4	41,719	-0.04%
2024/11/15	19	41.39	66	41.49	41.65	-47	40,625	-0.12%
2024/11/14	426	40.71	468	40.46	40.50	-42	39,373	-0.11%	大買/大賣/
2024/11/13	1	39.75	22	39.66	39.85	-21	38,140	-0.06%
2024/11/12	37	39.50	35	39.69	39.50	2	38,007	0.01%
2024/11/11	13	39.17	27.2	39.09	39.25	-14.2	37,828	-0.04%
2024/11/08	3	38.23	12.3	38.55	38.40	-9.3	37,419	-0.02%
2024/11/07	0.1	38.30	54	38.24	38.40	-53.9	37,610	-0.14%
2024/11/06	0	0.00	6	37.70	37.80	-6	36,944	-0.02%
2024/11/05	0	0.00	7	37.86	37.90	-7	37,113	-0.02%
2024/11/04	0	0.00	5	37.80	37.80	-5	37,666	-0.01%
2024/11/01	1	36.85	9	36.87	37.50	-8	38,812	-0.02%
2024/10/30	1	37.45	2	37.55	37.35	-1	38,776	0.00%
2024/10/29	0	0.00	3	37.60	37.50	-3	38,762	-0.01%
2024/10/28	20	38.10	29	37.94	37.95	-9	38,822	-0.02%
2024/10/25	1	37.55	11	37.75	37.70	-10	38,657	-0.03%
2024/10/24	11	37.34	19	37.53	37.55	-8	38,517	-0.02%
2024/10/23	1.5	37.20	0	0.00	37.05	1.5	38,518	0.00%
2024/10/22	1	37.45	9.2	37.65	37.60	-8.2	38,814	-0.02%
2024/10/21	22	37.41	25	37.41	37.50	-3	39,187	-0.01%
2024/10/18	0	0.00	17	37.42	37.30	-17	39,852	-0.04%
2024/10/17	1	37.10	4	37.21	37.00	-3	39,968	-0.01%
2024/10/16	13	36.90	22	37.04	37.05	-9	40,176	-0.02%
2024/10/15	1	36.45	13	36.62	36.30	-12	39,763	-0.03%
2024/10/14	1	35.80	6	35.95	35.95	-5	40,374	-0.01%
2024/10/11	0	0.00	6	36.30	36.40	-6	40,685	-0.01%
2024/10/09	2	35.95	0	0.00	35.95	2	41,530	0.00%
2024/10/08	10	36.30	2	36.25	36.40	8	42,308	0.02%
2024/10/07	0	36.05	11	36.00	36.15	-11	43,153	-0.03%
2024/10/04	59	35.87	44	35.77	35.70	15	44,607	0.03%
2024/10/01	1	37.70	7	37.72	37.80	-6	45,084	-0.01%
2024/09/30	23	37.93	28	37.53	37.50	-5	46,248	-0.01%
2024/09/27	8	37.58	12.1	37.50	37.50	-4.1	46,747	-0.01%
2024/09/26	3	37.43	15	37.43	37.30	-12	47,961	-0.03%
2024/09/25	11.5	37.87	13	37.67	37.70	-1.5	48,774	0.00%
2024/09/24	36.5	37.80	60	37.86	37.85	-23.5	49,577	-0.05%
2024/09/23	11	37.05	30	37.35	37.35	-19	51,060	-0.04%
2024/09/20	36	37.32	46	37.15	37.20	-10	51,309	-0.02%
2024/09/19	6	36.37	46.1	36.92	37.00	-40.1	51,008	-0.08%
2024/09/18	8	36.28	66	36.19	36.20	-58	50,748	-0.11%
2024/09/16	7	35.72	5	35.88	35.90	2	51,163	0.00%
2024/09/13	0	0.00	72	35.72	35.90	-72	51,804	-0.14%
2024/09/12	45	35.73	20	35.40	35.55	25	53,349	0.05%
2024/09/11	0	0.00	6	35.40	35.45	-6	55,342	-0.01%
2024/09/10	2	34.83	11	34.70	34.70	-9	55,082	-0.02%
2024/09/09	6	34.68	3	34.65	34.90	3	55,278	0.01%
2024/09/06	0	0.00	11	35.25	35.25	-11	55,528	-0.02%
2024/09/05	5	35.35	12	35.79	35.15	-7	56,186	-0.01%
2024/09/04	2	34.93	2.3	35.16	35.15	-0.3	57,427	0.00%
2024/09/03	0	0.00	214.5	35.84	35.90	-214.5	58,481	-0.37%	大賣/鉅額交易
2024/09/02	52	35.50	6	35.46	35.40	46	59,831	0.08%
2024/08/30	155	35.74	0	0.00	35.35	155	61,021	0.25%	大買/鉅額交易
2024/08/29	6	35.47	97.1	35.17	35.60	-91.1	62,186	-0.15%
2024/08/27	6	34.50	0	0.00	35.00	6	65,284	0.01%
2024/08/26	0.3	34.65	0	0.00	34.70	0.3	66,615	0.00%
2024/08/23	1	34.85	0	0.00	34.75	1	68,373	0.00%
2024/08/21	2	34.90	3	35.07	34.90	-1	71,095	0.00%
2024/08/20	2	34.75	19.2	34.86	34.95	-17.2	71,928	-0.02%
2024/08/19	11	34.31	16	34.17	34.50	-5	73,951	-0.01%
2024/08/16	11	34.45	19.2	34.58	34.50	-8.2	75,513	-0.01%
2024/08/15	11.3	34.70	10	34.50	34.50	1.3	77,553	0.00%
2024/08/14	2	34.35	3.3	34.38	34.70	-1.3	81,144	0.00%
2024/08/13	0	0.00	1	34.80	34.45	-1	82,963	0.00%
2024/08/12	1	33.80	5.3	34.38	34.45	-4.3	84,482	-0.01%
2024/08/09	2	32.53	6	33.13	33.25	-4	85,072	0.00%
2024/08/08	12.1	32.14	1	32.20	32.10	11.1	85,771	0.01%
2024/08/07	3.3	31.99	2	32.08	32.60	1.3	88,620	0.00%
2024/08/06	1	30.60	23	31.38	31.40	-22	92,147	-0.02%
2024/08/05	12	31.79	10	31.43	30.70	2	93,676	0.00%
2024/08/02	12	33.92	13	33.90	33.85	-1	94,328	0.00%
2024/08/01	3	34.45	37	34.45	34.55	-34	95,899	-0.04%
2024/07/30	0	0.00	4	33.89	34.20	-4	102,163	0.00%
2024/07/29	0	0.00	6	34.42	34.15	-6	105,753	-0.01%
2024/07/26	10	33.80	13.2	34.09	34.10	-3.2	107,687	0.00%
2024/07/23	0	0.00	16	34.02	34.15	-16	111,114	-0.01%
2024/07/22	9	32.82	1	33.00	32.90	8	116,882	0.01%
2024/07/19	15	33.79	14	33.73	33.50	1	120,393	0.00%
2024/07/18	3	34.08	0	0.00	34.30	3	125,777	0.00%
2024/07/17	27	34.57	22	34.59	34.35	5	127,544	0.00%
2024/07/16	12	34.42	22	34.45	34.35	-10	128,988	-0.01%
2024/07/15	22.3	34.45	5	34.38	34.25	17.3	129,659	0.01%
2024/07/12	8.1	35.10	12.9	35.10	34.90	-4.8	129,734	0.00%
2024/07/11	25	35.16	14	35.33	35.10	11	129,922	0.01%
2024/07/10	9	35.16	10	35.41	35.55	-1	130,306	0.00%
2024/07/09	20	35.12	1	35.60	34.80	19	130,207	0.01%
2024/07/08	28.1	35.50	11	35.49	35.40	17.1	130,157	0.01%
2024/07/05	99.6	37.54	51.2	37.60	37.35	48.4	131,308	0.04%
2024/07/04	39.1	38.07	122.1	38.25	37.95	-83	129,861	-0.06%	大賣/
2024/07/03	53	38.59	295.1	38.71	38.55	-242.1	129,232	-0.19%	大賣/鉅額交易
2024/07/02	58	39.10	77	38.70	38.50	-19	128,594	-0.01%
2024/07/01	41.1	38.50	10.1	38.15	38.75	31	127,506	0.02%
2024/06/28	104	38.36	5	38.36	38.15	99	126,721	0.08%	大買/
2024/06/27	22.1	38.89	30	38.77	38.90	-7.9	126,318	-0.01%
2024/06/26	23	37.89	15	37.94	37.85	8	124,066	0.01%
2024/06/25	98.5	37.47	2	37.35	37.75	96.5	123,773	0.08%
2024/06/24	197	37.73	18	37.54	37.75	179	123,715	0.14%	大買/鉅額交易
2024/06/21	4	38.09	46	38.03	37.85	-42	123,167	-0.03%
2024/06/20	38	37.59	7	37.64	37.65	31	122,056	0.03%
2024/06/19	13	37.60	54	37.92	37.90	-41	121,459	-0.03%
2024/06/18	13	37.57	170.1	37.55	37.30	-157.1	120,017	-0.13%	大賣/鉅額交易
2024/06/17	7	36.24	7	36.26	36.20	0	118,232	0.00%
2024/06/14	3	36.13	1	36.30	36.15	2	118,286	0.00%
2024/06/13	84	36.41	3	36.43	36.25	81	118,244	0.07%
2024/06/12	6	36.36	79	36.82	36.85	-73	118,542	-0.06%
2024/06/11	64.1	37.08	72	36.86	36.70	-7.9	119,852	-0.01%
2024/06/07	1	36.35	52	36.83	36.90	-51	118,617	-0.04%
2024/06/06	164	35.64	173	36.62	36.65	-9	118,216	-0.01%	大買/大賣/
2024/06/05	34	35.73	53	35.68	35.65	-19	116,880	-0.02%
2024/06/04	13	35.23	25	35.48	35.35	-12	116,871	-0.01%
2024/06/03	43	35.44	13	35.57	35.35	30	115,670	0.03%
2024/05/31	12	35.93	532	36.11	35.80	-520	114,108	-0.46%	大賣/鉅額交易
2024/05/30	79	35.85	537	36.00	35.65	-458	112,072	-0.41%	大賣/鉅額交易
2024/05/29	49	35.91	50	36.17	36.05	-1	110,599	0.00%
2024/05/28	84	36.16	81	36.30	36.25	3	108,917	0.00%
2024/05/27	1,028	35.27	7.3	35.23	35.25	1,020.7	107,396	0.95%	大買/鉅額交易
2024/05/24	23	35.19	4	35.29	35.50	19	106,885	0.02%
2024/05/23	41.2	34.66	22	34.96	35.20	19.2	105,857	0.02%
2024/05/22	71	35.40	14	35.36	35.25	57	103,856	0.05%
2024/05/21	112	35.86	103	35.82	35.75	9	102,547	0.01%	大買/大賣/
2024/05/20	90	36.83	62	36.88	36.40	28	100,500	0.03%
2024/05/17	44	37.45	42.1	37.49	37.40	2	96,928	0.00%
2024/05/16	23	36.76	33	36.84	37.00	-10	94,905	-0.01%
2024/05/15	14	36.15	5	36.46	36.00	9	93,086	0.01%
2024/05/14	28	36.33	5	36.50	36.40	23	92,641	0.02%
2024/05/13	82.1	36.38	21	36.38	36.40	61.1	91,991	0.07%
2024/05/10	36	37.39	227.8	36.27	37.60	-191.8	89,198	-0.21%	大賣/鉅額交易
2024/05/09	65.4	36.20	39	36.21	35.90	26.4	85,933	0.03%
2024/05/08	132	36.64	26.1	36.80	37.25	105.9	84,119	0.13%	大買/鉅額交易
2024/05/07	29	36.94	146.1	37.25	36.85	-117.1	82,658	-0.14%	大賣/鉅額交易
2024/05/06	106	37.76	58	37.69	37.35	48	82,642	0.06%	大買/
2024/05/03	40.4	38.00	109	37.81	37.70	-68.6	80,797	-0.08%	大賣/
2024/05/02	27.2	36.71	88.3	37.06	37.00	-61.1	76,759	-0.08%
2024/04/30	166.6	35.67	74	35.63	35.55	92.6	73,569	0.13%	大買/
2024/04/29	80.4	36.48	68	36.56	36.25	12.4	72,151	0.02%
2024/04/26	52.2	36.16	304.1	35.62	36.65	-251.9	69,521	-0.36%	大賣/鉅額交易
2024/04/25	51	34.70	40	34.80	34.35	11	64,173	0.02%
2024/04/24	85	32.93	171.5	34.21	34.55	-86.5	60,340	-0.14%	大賣/
2024/04/23	8	32.52	107.1	32.41	32.60	-99.1	54,767	-0.18%	大賣/
2024/04/22	146	31.59	35	32.15	31.60	111	52,771	0.21%	大買/鉅額交易
2024/04/19	97	31.58	47	31.29	31.10	50	51,692	0.10%
2024/04/18	9.5	31.60	76	31.67	31.50	-66.5	51,204	-0.13%
2024/04/17	42	31.09	11	31.00	31.00	31	51,019	0.06%
2024/04/16	30.6	31.17	13.1	31.01	31.00	17.5	51,251	0.03%
2024/04/15	16	31.70	10	31.72	31.70	6	50,714	0.01%
2024/04/12	16.1	32.18	0	0.00	32.30	16.1	50,535	0.03%
2024/04/11	16.2	32.69	74.1	32.62	32.70	-58	51,146	-0.11%
2024/04/10	0	0.00	31	31.80	31.70	-31	50,017	-0.06%
2024/04/09	41	31.41	5	31.90	31.85	36	51,488	0.07%
2024/04/08	7	31.20	20	31.24	31.15	-13	55,358	-0.02%
2024/04/03	6	31.53	9	31.54	31.40	-3	55,352	-0.01%
2024/04/02	18	32.06	15	31.97	31.95	3	55,172	0.01%
2024/04/01	3	32.20	19	32.37	32.35	-16	55,309	-0.03%
2024/03/29	5	31.70	22	31.86	31.95	-17	54,782	-0.03%
2024/03/28	17	31.81	16	31.73	31.60	1	55,315	0.00%
2024/03/27	11	31.48	40.1	31.47	31.70	-29.1	56,306	-0.05%
2024/03/26	2	31.10	0.1	31.25	30.95	2	56,274	0.00%
2024/03/25	16	31.48	4.1	31.59	31.40	12	56,413	0.02%
2024/03/22	7	31.31	0	0.00	31.35	7	57,499	0.01%
2024/03/21	65.1	31.08	5	31.05	31.15	60.1	58,716	0.10%
2024/03/20	8.3	31.15	2	31.10	31.05	6.3	58,705	0.01%
2024/03/19	34.1	31.25	18	31.31	31.40	16.1	58,636	0.03%
2024/03/18	6	31.23	5	31.20	31.20	1	58,848	0.00%
2024/03/15	28	31.44	20.1	31.40	31.35	7.9	59,222	0.01%
2024/03/14	100	32.51	21.1	32.85	31.85	79	59,051	0.13%
2024/03/13	6	32.42	16	32.50	32.60	-10	58,765	-0.02%
2024/03/12	17.2	32.45	38	32.51	32.65	-20.9	59,807	-0.03%
2024/03/11	11	31.84	5	31.99	31.90	6	58,960	0.01%
2024/03/08	7	31.89	24	31.87	32.05	-17	58,766	-0.03%
2024/03/07	11	31.25	16	31.33	31.25	-5	58,266	-0.01%
2024/03/06	15	31.13	1	31.05	31.05	14	58,457	0.02%
2024/03/05	11	31.35	5	31.46	31.25	6	59,067	0.01%
2024/03/04	2	30.90	6	31.10	31.10	-4	59,580	-0.01%
2024/03/01	18	31.26	1	31.05	31.05	17	60,142	0.03%
2024/02/29	1	31.20	12	31.13	31.45	-11	60,698	-0.02%
2024/02/27	34	30.75	25	30.80	30.70	9	61,743	0.01%
2024/02/26	6.2	30.84	3	31.00	31.05	3.2	62,874	0.01%
2024/02/23	16	30.91	0.1	31.20	30.80	15.9	63,945	0.02%
2024/02/22	4	31.28	2.1	31.30	31.20	1.9	64,466	0.00%
2024/02/21	0	0.00	1	31.70	31.45	-1	65,910	0.00%
2024/02/20	19	31.34	7	31.35	31.40	12	68,022	0.02%
2024/02/19	5	31.49	11.1	31.36	31.50	-6.1	72,345	-0.01%
2024/02/16	2	31.50	1	31.50	31.55	1	73,630	0.00%
2024/02/15	10	31.31	3.1	31.39	31.35	6.9	74,006	0.01%
2024/02/05	8.1	31.99	20	32.17	32.25	-11.9	74,070	-0.02%
2024/02/02	1	31.95	5	31.95	31.90	-4	73,920	-0.01%
2024/02/01	13	31.92	17	31.99	32.05	-4	74,481	-0.01%
2024/01/31	5	31.52	1	31.65	31.60	4	75,321	0.01%
2024/01/30	9	31.73	3	31.83	31.70	6	75,716	0.01%
2024/01/29	24	31.99	25.4	31.96	31.90	-1.4	76,658	0.00%
2024/01/26	13	30.42	31	30.35	30.40	-18	76,637	-0.02%
2024/01/25	21	30.80	0	0.00	30.75	21	77,227	0.03%
2024/01/24	23	30.89	4	31.00	31.05	19	78,315	0.02%
2024/01/23	11.5	30.43	1	30.35	30.50	10.5	78,079	0.01%
2024/01/22	70	30.65	0	0.00	30.55	70	77,571	0.09%
2024/01/19	14	31.25	2	31.30	31.10	12	76,903	0.02%
2024/01/18	12	31.62	93	31.35	31.75	-81	76,682	-0.11%
2024/01/17	16	31.44	2	31.50	31.05	14	76,761	0.02%
2024/01/16	8	31.52	0.1	31.55	31.50	7.9	76,676	0.01%
2024/01/15	60	31.83	2	31.80	31.80	58	76,739	0.08%
2024/01/12	0	0.00	3	32.65	32.50	-3	76,555	0.00%
2024/01/11	5	32.24	8	32.33	32.25	-3	76,559	0.00%
2024/01/10	8.1	31.99	2.1	32.20	32.00	6	76,706	0.01%
2024/01/09	2	32.58	2	32.67	32.70	0	77,020	0.00%
2024/01/08	8	32.58	22	32.57	32.55	-14	77,513	-0.02%
2024/01/05	85.2	32.97	29	33.22	32.65	56.2	77,423	0.07%
2024/01/04	59	33.28	97	33.13	33.50	-38	76,715	-0.05%
2024/01/03	147	33.21	50	33.30	32.95	97	75,922	0.13%	大買/
2024/01/02	56.2	33.25	128	33.02	33.50	-71.9	74,920	-0.10%	大賣/
2023/12/29	3	31.48	7	31.39	31.45	-4	71,841	-0.01%
2023/12/28	11	31.05	3	31.33	31.25	8	72,220	0.01%
2023/12/27	11	31.20	3	31.12	31.10	8	72,744	0.01%
2023/12/26	11	31.72	1	32.05	31.60	10	72,586	0.01%
2023/12/25	8	31.78	6	31.83	31.75	2	72,568	0.00%
2023/12/22	19	31.83	8	31.96	31.90	11	72,029	0.02%
2023/12/21	11	30.68	56	30.96	31.15	-45	70,927	-0.06%
2023/12/20	3	30.50	0	0.00	30.60	3	71,212	0.00%
2023/12/19	75	30.01	18	30.25	30.15	57	71,294	0.08%
2023/12/18	13	30.91	21	30.89	30.85	-8	70,708	-0.01%
2023/12/15	66	31.82	101	31.70	31.75	-35	69,651	-0.05%	大賣/
2023/12/14	1	31.80	71	31.80	31.75	-70	69,475	-0.10%
2023/12/13	56	31.75	151	31.51	31.65	-95	69,112	-0.14%	大賣/
2023/12/12	67	31.91	72	31.83	31.80	-5	69,164	-0.01%
2023/12/11	129	32.19	110	32.06	32.05	19	68,982	0.03%	大買/大賣/
2023/12/08	38	32.52	71.3	32.50	32.35	-33.3	68,618	-0.05%
2023/12/07	205	31.86	109	32.08	32.20	96	66,999	0.14%	大買/大賣/
2023/12/06	14	31.39	22	31.56	31.45	-8	66,029	-0.01%
2023/12/05	16	31.26	4	31.23	31.15	12	66,173	0.02%
2023/12/04	97.3	31.38	376	31.20	31.50	-278.7	66,169	-0.42%	大賣/鉅額交易
2023/12/01	113	31.30	401	31.16	31.10	-288	65,686	-0.44%	大買/大賣/鉅額交易
2023/11/30	55	31.01	508	31.30	31.30	-453	65,686	-0.69%	大賣/鉅額交易
2023/11/29	153	31.39	102.1	31.00	31.00	50.9	65,306	0.08%	大買/大賣/
2023/11/28	102	31.45	714	31.37	31.45	-612	65,224	-0.94%	大買/大賣/鉅額交易
2023/11/27	6	31.05	2.1	31.12	30.90	3.9	65,471	0.01%
2023/11/24	146	31.55	15	31.45	31.25	131	65,628	0.20%	大買/鉅額交易
2023/11/22	137	31.60	109.2	31.53	31.50	27.8	64,365	0.04%	大買/大賣/
2023/11/21	159	31.63	138	31.43	31.40	21	64,286	0.03%	大買/大賣/
2023/11/20	1,791	31.07	80	31.53	31.55	1,711	64,113	2.67%	大買/鉅額交易
2023/11/17	165	32.30	159	32.16	32.15	6	64,029	0.01%	大買/大賣/
2023/11/16	126.2	31.64	160.1	31.87	32.00	-34	63,345	-0.05%	大買/大賣/
2023/11/15	6	29.88	21	29.90	30.25	-15	59,406	-0.03%
2023/11/14	165	29.68	144.7	29.36	29.35	20.3	58,775	0.03%	大買/大賣/
2023/11/13	166	29.67	58	29.55	29.55	108	59,111	0.18%	大買/鉅額交易
2023/11/10	12.1	29.75	3	29.55	29.70	9.1	59,378	0.02%
2023/11/09	105	29.26	101	29.65	29.65	4	60,167	0.01%	大買/大賣/
2023/11/08	8	29.64	12.1	29.69	29.25	-4.1	61,041	-0.01%
2023/11/07	12	29.63	5.1	29.65	29.60	6.9	62,144	0.01%
2023/11/06	131	30.65	255	30.17	30.10	-124	62,457	-0.20%	大買/大賣/鉅額交易
2023/11/03	114	29.65	131	29.97	30.00	-17	62,082	-0.03%	大買/大賣/
2023/11/02	97	28.69	94	28.82	28.85	3	61,123	0.00%
2023/11/01	101.2	28.13	114	28.57	28.60	-12.8	61,576	-0.02%	大買/大賣/
2023/10/31	106	27.89	104	27.42	27.40	2	60,577	0.00%	大買/大賣/
2023/10/30	57	27.40	51	27.40	27.40	6	61,133	0.01%
2023/10/27	100	27.45	105	27.85	27.85	-5	61,465	-0.01%	大賣/
2023/10/26	112	27.66	105	27.30	27.30	7	61,540	0.01%	大買/大賣/
2023/10/25	52	27.74	51	27.55	27.55	1	61,614	0.00%
2023/10/24	36	27.51	55	27.66	27.70	-19	62,275	-0.03%
2023/10/23	70	27.07	93	27.22	27.20	-23	62,462	-0.04%
2023/10/20	64	26.34	53	26.50	26.50	11	62,627	0.02%
2023/10/19	63	26.56	62	26.92	26.95	1	62,571	0.00%
2023/10/18	34	26.83	7	26.68	26.60	27	63,031	0.04%
2023/10/17	45	26.97	5	26.95	26.85	40	63,796	0.06%
2023/10/16	72	27.54	6	27.51	27.50	66	64,578	0.10%
2023/10/13	70	28.97	58	28.71	28.70	12	64,736	0.02%
2023/10/12	12	29.16	10	29.03	29.20	2	65,477	0.00%
2023/10/11	57	28.69	57	28.38	28.35	0	68,256	0.00%
2023/10/06	109	29.34	86	29.25	29.25	23	70,395	0.03%	大買/
2023/10/05	9	29.91	13	29.48	29.75	-4	71,183	-0.01%
2023/10/04	23	28.40	1	28.40	28.30	22	71,694	0.03%
2023/10/03	47	29.02	11	28.95	28.90	36	71,898	0.05%
2023/10/02	56	29.84	50	29.45	29.45	6	72,665	0.01%
2023/09/28	17	30.05	5	29.75	29.75	12	73,856	0.02%
2023/09/27	116	30.10	105	30.00	30.00	11	77,735	0.01%	大買/大賣/
2023/09/26	9	29.92	5	29.75	29.75	4	78,753	0.01%
2023/09/25	47	30.17	13	30.33	30.00	34	80,116	0.04%
2023/09/22	61	29.55	53	29.64	29.65	8	80,792	0.01%
2023/09/21	154	29.96	290	29.62	29.60	-136	82,446	-0.16%	大買/大賣/鉅額交易
2023/09/20	86	30.12	57.5	29.97	29.95	28.5	84,301	0.03%
2023/09/19	10	30.34	4	30.29	30.25	6	87,030	0.01%
2023/09/18	53	30.60	51	30.51	30.50	2	88,705	0.00%
2023/09/15	22	30.68	15	30.55	30.65	7	90,329	0.01%
2023/09/14	60	30.49	57	30.78	30.80	3	91,828	0.00%
2023/09/13	24	30.61	11	30.70	30.70	13	93,299	0.01%
2023/09/12	5	30.75	15	30.69	30.70	-10	97,478	-0.01%
2023/09/11	105	30.73	103	30.37	30.35	2	104,860	0.00%	大買/大賣/
2023/09/08	61	31.18	62	30.95	30.95	-1	110,902	0.00%
2023/09/07	39	31.36	20	31.34	31.25	19	112,551	0.02%
2023/09/06	23	31.73	5	31.73	31.65	18	114,490	0.02%
2023/09/05	66	32.01	48	31.80	31.80	18	115,443	0.02%
2023/09/04	56	31.88	56	32.04	32.05	0	117,118	0.00%
2023/09/01	43	31.92	41	31.92	32.00	2	118,249	0.00%
2023/08/31	28	31.55	20	31.57	31.50	8	119,485	0.01%
2023/08/30	42	32.26	26	31.82	31.80	16	120,792	0.01%
2023/08/29	34	32.44	28	32.28	32.30	6	123,359	0.00%
2023/08/28	57	32.21	11	32.45	32.05	46	127,421	0.04%
2023/08/25	10	33.19	6	33.68	33.05	4	128,346	0.00%
2023/08/24	9	33.27	3	33.40	33.30	6	129,959	0.00%
2023/08/23	32	33.63	13	34.28	33.30	19	133,086	0.01%
2023/08/22	92	34.41	47	34.09	33.90	45	134,378	0.03%
2023/08/21	8	33.19	3	33.18	33.00	5	135,442	0.00%
2023/08/18	13	33.55	13	33.80	33.20	0	136,919	0.00%
2023/08/17	18	33.36	28	33.55	33.50	-10	139,316	-0.01%
2023/08/16	100	33.44	50	33.58	33.50	50	142,573	0.04%
2023/08/15	28	34.36	22	34.80	34.15	6	147,078	0.00%
2023/08/14	36	34.39	89.3	34.22	34.10	-53.3	146,864	-0.04%
2023/08/11	40	35.48	34	35.87	35.55	6	145,727	0.00%
2023/08/10	6	36.17	13	35.96	36.60	-7	144,313	0.00%
2023/08/09	18	36.46	32	36.50	36.15	-14	143,920	-0.01%
2023/08/08	21	36.14	6	35.83	35.80	15	143,707	0.01%
2023/08/07	133	34.72	36	34.97	35.05	97	144,189	0.07%	大買/
2023/08/04	12	36.43	10.8	36.45	36.45	1.2	144,425	0.00%
2023/08/02	20	36.59	21	36.88	36.70	-1	144,143	0.00%
2023/08/01	15	37.44	10	37.21	37.40	5	143,342	0.00%
2023/07/31	17	36.99	17.2	36.95	36.75	-0.2	142,690	0.00%
2023/07/28	9	37.49	11	37.62	37.55	-2	142,083	0.00%
2023/07/27	11.3	37.86	13	37.80	37.85	-1.7	141,456	0.00%
2023/07/26	4	37.19	5	37.38	37.10	-1	140,464	0.00%
2023/07/25	8	36.91	17	36.87	36.90	-9	139,896	-0.01%
2023/07/24	3	36.75	102	36.70	36.75	-99	139,784	-0.07%	大賣/
2023/07/21	4	37.24	6	37.33	37.10	-2	139,327	0.00%
2023/07/20	21	37.38	24	36.84	37.55	-3	138,483	0.00%
2023/07/19	67	36.10	18	36.21	36.10	49	136,849	0.04%
2023/07/18	6	36.94	11	37.36	37.40	-5	134,997	0.00%
2023/07/17	28	36.97	12	37.09	37.05	16	133,707	0.01%
2023/07/14	131.4	37.41	82	37.58	37.05	49.4	132,464	0.04%	大買/
2023/07/13	71	39.85	32	40.00	39.75	39	128,916	0.03%
2023/07/12	11.2	40.85	45	40.85	40.90	-33.8	126,050	-0.03%
2023/07/11	39	40.19	99.2	40.42	40.30	-60.2	124,580	-0.05%
2023/07/10	30.2	39.81	8	39.93	39.70	22.2	123,196	0.02%
2023/07/07	15	39.90	17	39.90	39.80	-2	122,274	0.00%
2023/07/06	41.3	39.56	46	39.43	39.80	-4.7	120,638	0.00%
2023/07/05	102.3	41.16	116	41.46	40.00	-13.8	118,877	-0.01%	大買/大賣/
2023/07/04	13	40.08	14	40.38	40.20	-1	114,639	0.00%
2023/07/03	54	40.20	18.3	40.13	40.10	35.8	113,426	0.03%
2023/06/30	32	39.98	7.3	40.23	39.80	24.8	111,771	0.02%
2023/06/29	191.3	40.84	269	40.12	40.45	-77.8	110,353	-0.07%	大買/大賣/
2023/06/28	117.5	40.24	35	40.68	41.25	82.5	108,199	0.08%	大買/
2023/06/27	67	39.64	344.2	39.19	39.20	-277.2	105,885	-0.26%	大賣/鉅額交易
2023/06/26	216.1	40.31	37	40.71	41.35	179.1	102,709	0.17%	大買/鉅額交易
2023/06/21	123	40.35	25	40.36	40.45	98	100,689	0.10%	大買/
2023/06/20	87	40.06	20.3	40.49	39.85	66.8	98,829	0.07%
2023/06/19	19.1	40.95	313	40.86	40.70	-293.9	96,875	-0.30%	大賣/鉅額交易
2023/06/16	379.5	40.64	76.3	40.80	40.20	303.2	94,814	0.32%	大買/鉅額交易
2023/06/15	374.2	41.00	578.1	40.33	41.35	-203.9	90,125	-0.23%	大買/大賣/鉅額交易
2023/06/14	308	39.13	72	38.74	39.65	236	82,366	0.29%	大買/鉅額交易
2023/06/13	40.5	35.64	18	35.88	36.20	22.5	76,265	0.03%
2023/06/12	53	34.54	77	34.75	34.85	-24	74,525	-0.03%
2023/06/09	25	35.94	29.5	36.10	35.85	-4.5	73,552	-0.01%
2023/06/08	11.5	35.52	16.1	35.84	35.90	-4.6	72,502	-0.01%
2023/06/07	28	35.77	19	35.94	35.60	9	71,507	0.01%
2023/06/06	16	35.99	47	36.03	35.85	-31	70,950	-0.04%
2023/06/05	31	35.80	79.2	36.06	35.55	-48.2	69,179	-0.07%
2023/06/02	51	36.37	120	36.03	36.45	-69	67,042	-0.10%	大賣/
2023/06/01	98.1	34.61	209	35.32	36.00	-110.9	63,771	-0.17%	大賣/鉅額交易
2023/05/31	12	33.92	33.7	34.01	33.95	-21.7	59,325	-0.04%
2023/05/30	30	33.65	26	33.68	33.55	4	57,565	0.01%
2023/05/29	18	33.19	67.1	33.51	33.60	-49.1	55,237	-0.09%
2023/05/26	27	32.46	64.3	32.33	32.30	-37.3	51,682	-0.07%
2023/05/25	80	31.27	38	31.30	31.55	42	49,054	0.09%
2023/05/24	13	30.82	24	30.91	31.00	-11	47,021	-0.02%
2023/05/23	19	30.71	31.9	30.65	30.35	-12.9	45,941	-0.03%
2023/05/22	70	30.29	55	30.26	30.70	15	44,192	0.03%
2023/05/19	187.5	29.29	89.3	29.72	29.60	98.2	41,175	0.24%	大買/
2023/05/18	7	28.23	11	28.29	28.30	-4	38,279	-0.01%
2023/05/17	18	28.05	19	28.07	28.05	-1	37,791	0.00%
2023/05/16	13	28.29	42	28.23	28.05	-29	37,987	-0.08%
2023/05/15	4	27.70	3	27.82	27.80	1	37,331	0.00%
2023/05/12	1	27.50	5.5	27.90	28.00	-4.5	37,146	-0.01%
2023/05/11	44	27.78	24	28.20	27.65	20	36,393	0.05%
2023/05/10	14.5	28.03	54	28.07	28.00	-39.5	35,316	-0.11%
2023/05/09	1	27.20	0	0.00	27.15	1	33,860	0.00%
2023/05/08	0	0.00	5	27.28	27.20	-5	34,082	-0.01%
2023/05/05	3	27.00	6	27.04	27.05	-3	34,171	-0.01%
2023/05/03	0	0.00	3	27.10	27.10	-3	36,710	-0.01%
2023/04/28	3	26.77	13	26.75	26.85	-10	37,564	-0.03%
2023/04/27	4	26.65	23	26.40	26.35	-19	37,696	-0.05%
2023/04/26	11	25.38	4	25.60	25.55	7	37,400	0.02%
2023/04/25	10	26.01	5	25.87	25.65	5	37,844	0.01%
2023/04/24	10	26.13	2	26.05	25.95	8	37,892	0.02%
2023/04/21	2	26.05	8	26.18	26.00	-6	38,839	-0.02%
2023/04/20	11	26.55	7	26.38	26.25	4	38,808	0.01%
2023/04/19	5	26.80	4	26.83	26.65	1	38,802	0.00%
2023/04/18	7	26.74	17.1	26.72	26.65	-10.1	38,736	-0.03%
2023/04/17	1	26.90	4	27.05	27.05	-3	38,771	-0.01%
2023/04/14	3	27.05	6	27.28	27.30	-3	38,614	-0.01%
2023/04/13	15	27.39	43	27.43	27.25	-28	38,894	-0.07%
2023/04/12	6	26.70	177	26.66	26.60	-171	38,246	-0.45%	大賣/鉅額交易
2023/04/11	5	26.65	7	26.73	26.80	-2	38,461	-0.01%
2023/04/07	15	26.52	5	26.50	26.50	10	40,130	0.02%
2023/04/06	36	26.71	25	26.65	26.45	11	40,482	0.03%
2023/03/31	6	26.90	6	26.88	26.85	0	40,614	0.00%
2023/03/30	8	27.12	5	27.00	27.00	3	41,445	0.01%
2023/03/29	9	27.16	30	27.19	27.15	-21	41,579	-0.05%
2023/03/24	1	26.45	2	26.45	26.40	-1	42,583	0.00%
2023/03/23	1	26.50	0	0.00	26.60	1	43,448	0.00%
2023/03/22	0	0.00	1	26.45	26.60	-1	43,569	0.00%
2023/03/20	3	26.15	0	26.20	26.20	3	43,926	0.01%
2023/03/17	10	25.95	7	26.05	26.10	3	44,419	0.01%
2023/03/16	31.1	26.01	12	25.91	25.75	19.1	44,575	0.04%
2023/03/15	59	26.81	4	26.70	26.70	55	44,489	0.12%
2023/03/14	90.2	26.74	6	26.60	26.50	84.2	45,546	0.18%
2023/03/13	10	27.40	8	27.34	27.80	2	45,381	0.00%
2023/03/10	27	27.80	14	28.26	27.70	13	45,249	0.03%
2023/03/09	24	28.49	4	28.75	28.75	20	44,861	0.04%
2023/03/08	123	28.15	0	0.00	28.30	123	45,229	0.27%	大買/鉅額交易
2023/03/07	27	28.37	0	0.00	28.30	27	47,061	0.06%
2023/03/06	2	28.35	1	28.35	28.30	1	47,196	0.00%
2023/03/03	12	28.47	8	28.43	28.35	4	47,463	0.01%
2023/03/02	14	28.39	14	28.30	28.30	0	47,514	0.00%
2023/03/01	15	28.04	3	28.05	28.05	12	47,400	0.03%
2023/02/24	17	28.34	5	28.35	28.30	12	47,038	0.03%
2023/02/23	5	28.55	8	28.78	28.55	-3	46,949	-0.01%
2023/02/22	30	28.46	3	28.50	28.50	27	47,364	0.06%
2023/02/21	9	29.19	5	29.18	28.90	4	46,997	0.01%
2023/02/20	15	29.96	19	30.04	29.60	-4	46,359	-0.01%
2023/02/17	11	29.39	4.1	29.40	29.30	6.9	45,261	0.02%
2023/02/16	7	29.75	33.5	29.75	29.70	-26.5	44,632	-0.06%
2023/02/15	2.1	28.94	5	28.61	28.50	-2.9	42,653	-0.01%
2023/02/14	4	28.71	15.1	28.82	28.85	-11.1	42,477	-0.03%
2023/02/13	2	28.30	6	28.38	28.20	-4	42,233	-0.01%
2023/02/10	16.1	28.53	1	28.50	28.45	15.1	43,516	0.03%
2023/02/09	9	29.26	4	29.05	29.05	5	44,094	0.01%
2023/02/08	10	29.10	0.5	29.20	29.10	9.5	44,902	0.02%
2023/02/07	1	29.60	7	29.28	29.20	-6	44,953	-0.01%
2023/02/06	4	29.55	9.1	29.55	29.45	-5.1	44,848	-0.01%
2023/02/03	5	29.41	5	29.34	29.30	0	44,870	0.00%
2023/02/02	27	29.45	18	29.50	29.35	9	44,917	0.02%
2023/02/01	5	29.71	32	29.85	29.95	-27	44,696	-0.06%
2023/01/31	1	29.05	5	29.04	29.00	-4	43,648	-0.01%
2023/01/30	1	28.65	2	28.80	28.90	-1	43,543	0.00%
2023/01/17	4	28.40	5	28.75	28.40	-1	43,399	0.00%
2023/01/16	2	28.60	1	28.45	28.50	1	43,402	0.00%
2023/01/13	100.1	28.55	109.5	28.70	28.65	-9.4	43,940	-0.02%	大賣/
2023/01/12	9	28.38	3	28.42	28.35	6	44,024	0.01%
2023/01/11	10	28.70	26	28.87	28.35	-16	44,394	-0.04%
2023/01/09	5	28.30	0	0.00	28.30	5	46,172	0.01%
2023/01/06	0	0.00	2	28.10	28.05	-2	49,267	0.00%
2023/01/05	1	28.40	3	28.25	28.00	-2	51,311	0.00%
2023/01/04	4	28.15	5	28.18	28.20	-1	51,783	0.00%
2023/01/03	8	27.44	7	27.76	28.15	1	52,440	0.00%
2022/12/30	7	28.34	3	28.28	28.15	4	52,944	0.01%
2022/12/29	17	27.92	2	27.95	28.15	15	53,529	0.03%
2022/12/28	0	0.00	0.4	28.45	28.20	-0.4	53,881	0.00%
2022/12/27	15.4	28.93	7	29.09	28.45	8.4	54,409	0.02%
2022/12/26	3	28.25	1	28.60	28.15	2	53,802	0.00%
2022/12/23	16	28.14	8	28.24	28.10	8	55,178	0.01%
2022/12/22	14	28.41	27	28.74	28.70	-13	56,577	-0.02%
2022/12/21	4	27.58	8	27.59	27.65	-4	59,244	-0.01%
2022/12/20	13	27.44	6	27.88	27.05	7	61,158	0.01%
2022/12/19	7	28.24	1	27.95	27.95	6	61,954	0.01%
2022/12/16	22	28.78	47.5	28.69	28.60	-25.5	64,207	-0.04%
2022/12/15	95.5	28.77	68	28.69	28.75	27.5	67,528	0.04%
2022/12/14	6	27.88	6	27.98	28.20	0	67,576	0.00%
2022/12/13	14	27.80	0	0.00	27.75	14	69,617	0.02%
2022/12/12	8	28.21	4	28.20	28.05	4	70,120	0.01%
2022/12/09	10	28.45	5.1	28.46	28.35	4.9	70,747	0.01%
2022/12/08	34	28.08	8	28.04	28.05	26	70,674	0.04%
2022/12/07	19.1	27.67	14	27.97	28.00	5.1	70,633	0.01%
2022/12/06	27	28.36	19	28.10	27.80	8	70,668	0.01%
2022/12/05	31	28.29	51	28.40	28.40	-20	70,019	-0.03%
2022/12/02	2	27.70	251	27.60	27.60	-249	69,224	-0.36%	大賣/鉅額交易
2022/12/01	20	27.83	24	28.02	27.80	-4	69,356	-0.01%
2022/11/30	56	27.85	35	27.80	27.95	21	69,041	0.03%
2022/11/29	43	27.44	66	27.54	28.30	-23	68,147	-0.03%
2022/11/28	4	25.95	4	26.34	26.25	0	67,058	0.00%
2022/11/25	35	26.36	46	26.25	26.05	-11	67,650	-0.02%
2022/11/24	13	26.15	8	26.21	26.15	5	68,509	0.01%
2022/11/23	6	26.01	15	26.09	26.05	-9	68,800	-0.01%
2022/11/22	7	25.76	6	25.67	25.70	1	70,333	0.00%
2022/11/21	18	25.72	18	25.92	25.75	0	73,699	0.00%
2022/11/18	20	26.46	14	26.44	26.25	6	73,689	0.01%
2022/11/17	7	25.81	11	26.07	25.95	-4	73,278	-0.01%
2022/11/16	8	25.82	4	25.93	25.75	4	73,327	0.01%
2022/11/15	9	26.02	2	26.15	26.05	7	73,378	0.01%
2022/11/14	8	25.86	22	25.99	26.05	-14	73,582	-0.02%
2022/11/11	53	26.06	61	26.08	25.70	-8	73,390	-0.01%
2022/11/10	4	25.63	3	25.47	25.50	1	73,202	0.00%
2022/11/09	43	25.66	176	25.69	25.55	-133	73,752	-0.18%	大賣/鉅額交易
2022/11/08	70	26.01	76	25.95	25.40	-6	73,733	-0.01%
2022/11/07	38	24.45	31	24.50	24.50	7	72,819	0.01%
2022/11/04	156	24.56	18	23.93	25.00	138	72,333	0.19%	大買/鉅額交易
2022/11/03	2	23.38	5	23.41	23.35	-3	71,899	0.00%
2022/11/02	2	23.98	13	23.81	23.75	-11	72,104	-0.02%
2022/11/01	12	23.47	5	23.73	23.85	7	72,271	0.01%
2022/10/31	5	23.55	6	23.53	23.40	-1	72,665	0.00%
2022/10/28	31	24.10	23	24.13	23.65	8	73,739	0.01%
2022/10/27	9	23.62	10	23.55	23.75	-1	73,993	0.00%
2022/10/26	2	22.88	2	23.00	22.90	0	74,386	0.00%
2022/10/25	18	23.32	16	23.47	23.10	2	74,883	0.00%
2022/10/24	11	23.62	11	23.68	23.40	0	75,085	0.00%
2022/10/21	21	23.80	10	23.41	23.15	11	75,819	0.01%
2022/10/20	4	23.11	0	0.00	23.50	4	75,858	0.01%
2022/10/19	1	24.10	0	0.00	24.10	1	75,776	0.00%
2022/10/18	22	24.46	20	24.43	24.30	2	75,727	0.00%
2022/10/17	17	23.69	21	23.58	24.25	-4	75,545	-0.01%
2022/10/14	53	24.52	73	24.34	24.35	-20	75,165	-0.03%
2022/10/13	70	25.90	31	25.37	25.15	39	73,789	0.05%
2022/10/12	50	28.11	19	28.04	27.90	31	74,013	0.04%
2022/10/11	66	28.25	51	28.41	28.10	15	74,680	0.02%
2022/10/07	75	29.11	67	29.14	29.15	8	75,082	0.01%
2022/10/06	38	28.23	54	28.30	28.60	-16	75,752	-0.02%
2022/10/05	34	28.07	43	28.03	27.85	-9	78,491	-0.01%
2022/10/04	72	28.21	35	28.08	27.90	37	79,377	0.05%
2022/10/03	27	28.39	30	28.42	28.00	-3	79,710	0.00%
2022/09/30	71	28.02	65	27.98	28.20	6	80,772	0.01%
2022/09/29	28	28.62	11	28.74	28.80	17	81,050	0.02%
2022/09/28	74.5	28.87	153.6	28.51	27.90	-79.1	80,807	-0.10%	大賣/
2022/09/27	77	30.84	42	30.86	31.00	35	79,397	0.04%
2022/09/26	8	31.86	28	31.96	31.85	-20	79,096	-0.03%
2022/09/23	86.5	33.38	54	33.52	32.75	32.5	80,227	0.04%
2022/09/22	175	35.10	175	34.76	33.90	0	79,488	0.00%	大買/大賣/
2022/09/21	29	34.92	42	34.91	35.10	-13	76,689	-0.02%
2022/09/20	80	34.70	125	34.83	35.10	-45	76,762	-0.06%	大賣/
2022/09/19	59	34.04	59	34.01	33.95	0	76,251	0.00%
2022/09/16	36	33.89	42	33.97	33.95	-6	77,260	-0.01%
2022/09/15	34	33.86	41	33.90	33.75	-7	78,936	-0.01%
2022/09/14	15	33.20	21	33.19	33.45	-6	82,255	-0.01%
2022/09/13	51	33.89	46	33.86	33.85	5	84,598	0.01%
2022/09/12	3	34.00	11	33.90	33.90	-8	86,097	-0.01%
2022/09/08	23	32.90	45	33.13	33.15	-22	89,164	-0.02%
2022/09/07	29	32.23	30	32.27	32.20	-1	90,172	0.00%
2022/09/06	23	33.04	34.2	32.87	32.70	-11.2	90,728	-0.01%
2022/09/05	20	32.93	29	32.72	32.60	-9	92,084	-0.01%
2022/09/02	32	33.20	12	33.23	32.80	20	93,294	0.02%
2022/09/01	23	33.82	26.2	33.87	33.65	-3.2	94,256	0.00%
2022/08/31	77	33.59	52	34.06	33.75	25	94,305	0.03%
2022/08/30	35	33.04	34	33.01	33.00	1	94,290	0.00%
2022/08/29	54	32.83	70	32.78	32.60	-16	95,204	-0.02%
2022/08/26	44	33.29	117	34.08	34.15	-73	95,233	-0.08%	大賣/
2022/08/25	24	32.11	7	32.12	31.85	17	94,523	0.02%
2022/08/24	2	31.70	0	0.00	31.55	2	95,461	0.00%
2022/08/23	12	32.01	10	31.85	31.80	2	100,430	0.00%
2022/08/22	13	31.45	22	31.59	32.00	-9	102,627	-0.01%
2022/08/19	36	31.86	33	31.98	31.70	3	103,937	0.00%
2022/08/18	17	32.13	8	32.16	32.30	9	105,384	0.01%
2022/08/17	19	32.26	18	32.39	32.20	1	107,044	0.00%
2022/08/16	9	31.81	30	32.05	32.10	-21	107,782	-0.02%
2022/08/15	27	31.48	13	31.63	31.60	14	108,796	0.01%
2022/08/12	8	31.54	1	31.90	31.75	7	109,850	0.01%
2022/08/11	22	32.15	37	32.09	31.95	-15	112,567	-0.01%
2022/08/10	21	31.72	30	31.69	31.65	-9	113,440	-0.01%
2022/08/09	38	31.80	15	31.68	31.60	23	114,936	0.02%
2022/08/08	12	31.33	27	31.23	31.65	-15	116,329	-0.01%
2022/08/05	23	31.43	30	31.49	31.70	-7	119,333	-0.01%
2022/08/04	64	29.82	55	30.19	30.55	9	123,675	0.01%
2022/08/03	31	30.93	23	30.88	30.75	8	124,038	0.01%
2022/08/02	46	31.98	23	31.69	31.55	23	124,855	0.02%
2022/08/01	49	33.48	53	33.20	32.95	-4	125,884	0.00%
2022/07/29	76	33.93	80	33.91	33.90	-4	126,359	0.00%
2022/07/28	31	34.10	28	33.80	33.60	3	127,707	0.00%
2022/07/27	38	34.06	32	34.19	34.30	6	128,412	0.00%
2022/07/26	22	33.75	28	33.93	33.80	-6	130,003	0.00%
2022/07/25	11	33.76	8	33.91	33.95	3	132,455	0.00%
2022/07/22	27	34.21	38	34.04	34.15	-11	133,787	-0.01%
2022/07/21	38	34.18	28	34.17	34.25	10	136,095	0.01%
2022/07/20	26	34.44	35	34.18	34.00	-9	138,831	-0.01%
2022/07/19	22	33.92	47	33.80	34.15	-25	139,958	-0.02%
2022/07/18	19	33.03	37	33.03	33.15	-18	140,182	-0.01%
2022/07/15	66	32.39	56	32.34	32.35	10	140,536	0.01%
2022/07/14	112	32.89	105	33.05	32.90	7	142,385	0.00%	大買/大賣/
2022/07/13	121	32.94	136	33.18	33.00	-15	143,843	-0.01%	大買/大賣/
2022/07/12	56	31.94	26	31.82	31.65	30	144,495	0.02%
2022/07/11	9	32.28	15	32.58	32.80	-6	147,671	0.00%
2022/07/08	37	32.86	70.4	32.47	32.10	-33.4	154,058	-0.02%
2022/07/07	60	31.60	71	31.82	32.40	-11	161,643	-0.01%
2022/07/06	29	31.77	24.6	31.92	31.60	4.5	163,831	0.00%
2022/07/05	33	31.89	54	31.84	32.30	-21	165,592	-0.01%
2022/07/04	52	30.70	45	31.12	31.05	7	166,621	0.00%
2022/07/01	49	30.67	20	30.49	29.75	29	168,453	0.02%
2022/06/30	32	31.72	52	31.77	31.65	-20	168,841	-0.01%
2022/06/29	38	30.96	58	31.24	31.60	-20	168,883	-0.01%
2022/06/28	24	30.62	26	30.92	31.20	-2	169,130	0.00%
2022/06/27	21	31.13	17	31.43	31.20	4	169,867	0.00%
2022/06/24	57	30.64	41	30.65	30.30	16	170,737	0.01%
2022/06/23	195	31.39	217.5	30.62	30.35	-22.5	169,859	-0.01%	大買/大賣/
2022/06/22	42.5	31.65	54	31.90	31.75	-11.5	169,261	-0.01%
2022/06/21	32	30.49	57.5	30.72	31.55	-25.5	167,962	-0.02%
2022/06/20	81	29.74	69	29.73	28.70	12	167,436	0.01%
2022/06/17	85	29.97	40.3	29.54	29.90	44.7	168,281	0.03%
2022/06/16	23	32.39	19	32.06	31.45	4	167,078	0.00%
2022/06/15	13	32.43	68	32.38	32.10	-55	169,917	-0.03%
2022/06/14	30	31.90	20	32.24	32.35	10	175,565	0.01%
2022/06/13	15	32.84	22	32.93	32.65	-7	177,186	0.00%
2022/06/10	37	33.28	21	33.41	32.85	16	178,491	0.01%
2022/06/09	30	33.66	25	33.83	34.15	5	178,212	0.00%
2022/06/08	65	33.91	38	33.80	33.85	27	179,405	0.02%
2022/06/07	28	34.53	22	34.41	34.10	6	182,089	0.00%
2022/06/06	46	35.10	48	35.01	34.90	-2	183,639	0.00%
2022/06/02	68	35.11	104.5	35.13	35.50	-36.4	186,884	-0.02%	大賣/
2022/06/01	124.3	34.32	128	34.21	34.20	-3.7	188,957	0.00%	大買/大賣/
2022/05/31	9	34.17	35	34.31	34.10	-26	191,612	-0.01%
2022/05/30	100	34.24	116	34.28	34.20	-16	191,231	-0.01%	大賣/
2022/05/27	37	33.41	30	33.19	32.90	7	193,703	0.00%
2022/05/26	34	33.27	63	33.48	32.85	-29	196,971	-0.01%
2022/05/25	43	32.79	55	32.75	33.55	-12	201,732	-0.01%
2022/05/24	43	32.18	42	32.33	31.95	1	209,891	0.00%
2022/05/23	110	31.89	127	32.05	32.35	-17	216,163	-0.01%	大買/大賣/
2022/05/20	212	30.87	219	30.96	30.70	-7	221,814	0.00%	大買/大賣/
2022/05/19	187.1	30.22	140	30.44	30.75	47.1	226,788	0.02%	大買/大賣/
2022/05/18	163.1	32.26	144	32.42	31.75	19.1	234,923	0.01%	大買/大賣/
2022/05/17	65	31.99	60	31.76	31.80	5	243,387	0.00%
2022/05/16	185	32.16	190	31.71	32.25	-5	247,932	0.00%	大買/大賣/
2022/05/13	291	31.51	334	31.74	31.80	-43	253,732	-0.02%	大買/大賣/
2022/05/12	172.2	32.80	87.5	31.92	31.15	84.7	254,671	0.03%	大買/
2022/05/11	86.1	35.00	57	34.97	34.55	29.1	254,975	0.01%
2022/05/10	76	34.66	56.1	35.17	35.70	19.9	257,234	0.01%
2022/05/09	157	35.60	171	35.70	35.00	-14	259,304	-0.01%	大買/大賣/
2022/05/06	132	35.50	140.1	35.67	36.20	-8.1	260,951	0.00%	大買/大賣/
2022/05/05	585	35.93	513	35.83	35.90	72	261,435	0.03%	大買/大賣/
2022/05/04	279	35.88	262	36.19	35.70	17	259,883	0.01%	大買/大賣/
2022/05/03	238	35.84	136.5	35.99	35.50	101.5	258,777	0.04%	大買/大賣/鉅額交易
2022/04/29	275.5	35.56	324	35.06	35.65	-48.5	257,165	-0.02%	大買/大賣/
2022/04/28	246	34.40	238	34.24	33.75	8	254,926	0.00%	大買/大賣/
2022/04/27	168.1	34.16	178	33.93	34.60	-9.9	253,462	0.00%	大買/大賣/
2022/04/26	448.1	36.09	398.1	36.08	35.05	50	251,105	0.02%	大買/大賣/
2022/04/25	364.1	35.29	396	34.98	36.25	-32	247,302	-0.01%	大買/大賣/
2022/04/22	223	35.85	223	36.01	36.15	0	244,832	0.00%	大買/大賣/
2022/04/21	109	35.28	121	35.44	35.65	-12	243,174	0.00%	大買/大賣/
2022/04/20	391	35.74	331	35.42	34.80	60	242,518	0.02%	大買/大賣/
2022/04/19	352	35.33	355	35.41	35.35	-3	240,763	0.00%	大買/大賣/
2022/04/18	577.6	34.94	544	34.58	34.45	33.6	238,385	0.01%	大買/大賣/
2022/04/15	558.2	36.58	494	36.25	36.30	64.2	235,455	0.03%	大買/大賣/
2022/04/14	446	36.42	521.1	36.71	37.35	-75.1	233,728	-0.03%	大買/大賣/
2022/04/13	213	35.50	235	35.58	35.25	-22	227,102	-0.01%	大買/大賣/
2022/04/12	142	33.15	223	33.72	34.10	-81	218,849	-0.04%	大買/大賣/
2022/04/11	435	33.41	407	33.42	33.65	28	215,853	0.01%	大買/大賣/
2022/04/08	59	33.61	61	33.60	33.75	-2	214,422	0.00%
2022/04/07	56.1	32.97	65	32.50	32.00	-9	212,367	0.00%
2022/04/06	10	33.22	97	33.37	34.20	-87	209,863	-0.04%
2022/04/01	13	32.45	50	32.70	33.00	-37	207,903	-0.02%
2022/03/31	26.1	32.54	41	32.86	32.25	-14.9	207,130	-0.01%
2022/03/30	303	33.17	81	33.23	32.20	222	207,403	0.11%	大買/鉅額交易
2022/03/29	175	32.63	221	32.67	32.30	-46	206,220	-0.02%	大買/大賣/
2022/03/28	25	30.93	40	30.63	31.25	-15	204,369	-0.01%
2022/03/25	253	31.42	165	31.31	31.00	88	204,483	0.04%	大買/大賣/
2022/03/24	160	31.42	130	31.53	31.55	30	203,698	0.01%	大買/大賣/
2022/03/23	114	32.72	150	32.58	32.45	-36	202,526	-0.02%	大買/大賣/
2022/03/22	216	32.40	141	32.15	32.20	75	202,413	0.04%	大買/大賣/
2022/03/21	201	33.46	210	33.53	33.05	-9	201,588	0.00%	大買/大賣/
2022/03/18	112.2	33.15	133	33.13	33.50	-20.8	202,480	-0.01%	大買/大賣/
2022/03/17	181	32.76	252	32.87	33.55	-71	202,948	-0.03%	大買/大賣/
2022/03/16	174	30.59	234	30.82	31.00	-60	202,345	-0.03%	大買/大賣/
2022/03/15	108	30.26	110	30.16	29.50	-2	206,672	0.00%	大買/大賣/
2022/03/14	119	30.15	176	29.88	29.60	-57	208,853	-0.03%	大買/大賣/
2022/03/11	193	29.88	172	29.68	30.25	21	211,975	0.01%	大買/大賣/
2022/03/10	110	30.15	63	30.08	29.80	47	211,938	0.02%	大買/
2022/03/09	603	28.55	565	28.55	28.30	38	210,120	0.02%	大買/大賣/
2022/03/08	540	28.79	601	28.27	27.95	-61	209,391	-0.03%	大買/大賣/
2022/03/07	371	30.07	312.8	29.93	29.80	58.3	206,618	0.03%	大買/大賣/
2022/03/04	276	32.47	211	32.61	32.05	65	205,273	0.03%	大買/大賣/
2022/03/03	509	32.71	521	32.78	32.70	-12	206,153	-0.01%	大買/大賣/
2022/03/02	340	31.51	315	31.48	31.40	25	207,895	0.01%	大買/大賣/
2022/03/01	756.8	32.33	663	32.31	32.10	93.8	209,268	0.04%	大買/大賣/
2022/02/25	714	33.72	768	32.86	32.25	-54	209,948	-0.03%	大買/大賣/
2022/02/24	574	33.86	584.8	33.34	33.00	-10.8	206,874	-0.01%	大買/大賣/
2022/02/23	323	33.34	312	34.23	35.50	11	200,874	0.01%	大買/大賣/
2022/02/22	493	32.41	484.6	32.51	32.95	8.4	197,493	0.00%	大買/大賣/
2022/02/21	270	33.61	283	33.40	32.40	-13	194,400	-0.01%	大買/大賣/
2022/02/18	511.6	34.68	480	34.62	35.00	31.6	194,210	0.02%	大買/大賣/
2022/02/17	251	33.63	275.9	33.42	34.80	-24.9	193,957	-0.01%	大買/大賣/
2022/02/16	199.5	31.92	171.1	31.98	31.65	28.4	187,954	0.02%	大買/大賣/
2022/02/15	89	31.02	146	31.15	31.25	-57	186,760	-0.03%	大賣/
2022/02/14	138	29.53	43	29.52	29.10	95	185,349	0.05%	大買/
2022/02/11	77	29.63	117	29.73	30.15	-40	187,608	-0.02%	大賣/
2022/02/10	31	28.67	60.3	28.82	28.85	-29.3	187,661	-0.02%
2022/02/09	56	28.39	87.5	28.23	28.40	-31.5	188,780	-0.02%
2022/02/08	52	26.99	68	27.12	27.35	-16	186,505	-0.01%
2022/02/07	36.5	25.58	31	25.59	26.40	5.5	185,701	0.00%
2022/01/26	9	23.78	11.2	24.08	24.00	-2.2	185,914	0.00%
2022/01/25	8	23.97	13.1	23.79	23.55	-5.1	188,781	0.00%
2022/01/24	10	23.96	30	23.90	24.35	-20	190,016	-0.01%
2022/01/21	9.4	24.68	11	24.45	24.35	-1.6	189,644	0.00%
2022/01/20	8	25.14	1	25.25	25.30	7	189,245	0.00%
2022/01/19	18	25.26	3	25.53	25.10	15	188,848	0.01%
2022/01/18	9	25.88	3	25.90	25.60	6	188,171	0.00%
2022/01/17	2	25.45	6	25.53	25.90	-4	187,860	0.00%
2022/01/14	7	25.33	3	25.47	25.45	4	187,499	0.00%
2022/01/13	15	25.37	29	25.20	25.10	-14	186,821	-0.01%
2022/01/12	38	25.63	25	25.51	25.30	13	185,939	0.01%
2022/01/11	28	26.37	8	26.35	26.15	20	185,300	0.01%
2022/01/10	75.1	26.88	3	26.70	26.25	72.1	184,687	0.04%
2022/01/07	90	27.11	128	27.11	27.00	-38	183,612	-0.02%	大賣/
2022/01/06	33	27.32	14.5	27.24	27.30	18.5	181,086	0.01%
2022/01/05	34	27.44	41.5	27.53	27.30	-7.5	180,570	0.00%
2022/01/04	70	26.68	66	27.02	27.25	4	179,822	0.00%
2022/01/03	32.1	27.11	26	27.11	26.85	6.1	178,680	0.00%
2021/12/30	32	27.64	27	27.78	27.95	5	177,148	0.00%
2021/12/29	32	27.61	35	27.41	27.25	-3	176,277	0.00%
2021/12/28	24.3	27.38	21	27.39	27.40	3.3	175,596	0.00%
2021/12/27	16	26.99	31.2	27.04	27.40	-15.2	176,831	-0.01%
2021/12/24	40	27.19	76.1	27.39	26.80	-36.1	176,270	-0.02%
2021/12/23	58	26.89	85	26.83	26.60	-27	174,968	-0.02%
2021/12/22	24	26.87	54	26.82	26.60	-30	174,588	-0.02%
2021/12/21	31.1	26.66	30	26.69	26.75	1.1	174,222	0.00%
2021/12/20	44	26.66	35	26.90	27.25	9	173,434	0.01%
2021/12/17	11	26.65	5	26.50	26.40	6	172,341	0.00%
2021/12/16	32	26.91	10	26.91	26.80	22	171,136	0.01%
2021/12/15	144	26.98	126.1	26.85	27.25	17.9	169,131	0.01%	大買/大賣/
2021/12/14	116.6	26.52	33.3	26.44	26.20	83.3	167,078	0.05%	大買/
2021/12/13	724.2	28.60	607	28.30	27.60	117.2	163,366	0.07%	大買/大賣/鉅額交易
2021/12/10	537.5	29.70	483	29.77	29.30	54.5	158,566	0.03%	大買/大賣/
2021/12/09	134.3	29.62	122	29.85	30.10	12.3	152,589	0.01%	大買/大賣/
2021/12/08	209	27.96	271	28.27	28.65	-62	144,806	-0.04%	大買/大賣/
2021/12/07	86	27.00	128	27.21	27.90	-42	139,757	-0.03%	大賣/
2021/12/06	40	26.20	55	26.00	26.20	-15	135,361	-0.01%
2021/12/03	46	25.65	67	25.60	25.15	-21	133,389	-0.02%
2021/12/02	96	24.95	25	25.17	25.00	71	131,359	0.05%
2021/12/01	56	24.95	69	25.04	25.85	-13	129,445	-0.01%
2021/11/30	32	25.51	34	25.29	25.20	-2	127,572	0.00%
2021/11/29	157	24.37	218	23.80	23.75	-61	124,348	-0.05%	大買/大賣/
2021/11/26	776.3	26.50	666	26.47	25.85	110.3	119,821	0.09%	大買/大賣/鉅額交易
2021/11/25	398	28.61	346	28.72	28.70	52	113,469	0.05%	大買/大賣/
2021/11/24	75	26.93	197	27.03	28.35	-122	107,192	-0.11%	大賣/鉅額交易
2021/11/23	97	26.22	41	26.32	25.80	56	101,841	0.05%
2021/11/22	51	27.05	56	26.92	26.40	-5	98,347	-0.01%
2021/11/19	59	27.61	49	27.48	27.20	10	94,565	0.01%
2021/11/18	41	28.35	15	28.64	28.30	26	91,015	0.03%
2021/11/17	325	28.41	339	28.49	29.25	-14	87,888	-0.02%	大買/大賣/
2021/11/16	89	28.18	127.1	28.30	28.00	-38.1	81,996	-0.05%	大賣/
2021/11/15	70	26.09	39	26.35	26.75	31	71,339	0.04%
2021/11/12	93	26.41	72.1	26.18	26.40	20.9	68,470	0.03%
2021/11/11	68	26.96	121	26.90	27.10	-53	63,481	-0.08%	大賣/
2021/11/10	117	25.10	169.8	25.60	25.75	-52.8	57,761	-0.09%	大買/大賣/
2021/11/09	99	24.26	176.6	24.28	24.95	-77.6	52,564	-0.15%	大賣/
2021/11/08	61	22.95	78	22.91	23.50	-17	47,885	-0.04%
2021/11/05	0	0.00	17.4	21.38	21.60	-17.4	43,970	-0.04%
2021/11/04	41	21.33	74.9	21.50	21.00	-33.9	45,051	-0.08%
2021/11/03	37	20.84	43	20.87	20.70	-6	43,869	-0.01%
2021/11/02	33	20.55	81	20.40	20.50	-48	42,033	-0.11%
2021/11/01	21	19.79	64.2	19.76	19.65	-43.2	39,051	-0.11%
2021/10/29	13	18.51	0	0.00	18.85	13	37,220	0.03%
2021/10/28	3	18.28	5	18.57	18.60	-2	36,898	-0.01%
2021/10/27	12	18.24	0	0.00	18.15	12	36,640	0.03%
2021/10/26	5	18.35	0	0.00	18.30	5	36,933	0.01%
2021/10/25	1	18.45	2	18.30	18.35	-1	37,273	0.00%
2021/10/22	3	18.28	0	0.00	18.20	3	37,815	0.01%
2021/10/21	6	18.73	0	0.00	18.40	6	38,612	0.02%
2021/10/20	6	18.78	0	0.00	18.65	6	39,060	0.02%
2021/10/19	8	18.88	42	18.86	18.90	-34	39,864	-0.09%
2021/10/18	0	0.00	1	18.50	18.55	-1	39,850	0.00%
2021/10/14	12	18.36	1	18.50	18.20	11	41,232	0.03%
2021/10/13	7	18.71	5	18.72	18.70	2	41,310	0.00%
2021/10/12	9	18.47	0	0.00	18.30	9	41,430	0.02%
2021/10/08	1	18.35	0	0.00	18.35	1	42,155	0.00%
2021/10/07	2	18.43	0	0.00	18.25	2	43,612	0.00%
2021/10/06	12	18.26	0	0.00	18.20	12	45,350	0.03%
2021/10/05	1	18.65	0	0.00	18.70	1	46,385	0.00%
2021/10/04	38	18.67	19	19.23	18.50	19	46,682	0.04%
2021/10/01	13	18.89	19	18.83	18.50	-6	45,616	-0.01%
2021/09/30	2	18.90	11	18.85	18.90	-9	46,679	-0.02%
2021/09/29	1	18.50	1.3	18.49	18.60	-0.3	47,131	0.00%
2021/09/28	1	18.60	10	18.25	18.60	-9	47,740	-0.02%
2021/09/27	0	0.00	16.1	18.32	18.35	-16.1	48,343	-0.03%
2021/09/24	2.1	17.85	0.1	18.10	17.90	2	50,002	0.00%
2021/09/23	0.1	17.40	9	17.38	17.65	-8.9	50,895	-0.02%
2021/09/22	201	17.18	200.2	17.10	17.15	0.8	52,750	0.00%	大買/大賣/
2021/09/17	0.2	17.60	1	17.70	17.55	-0.8	54,859	0.00%
2021/09/16	5	17.37	1	17.40	17.35	4	57,256	0.01%
2021/09/15	0	0.00	11	17.38	17.35	-11	59,561	-0.02%
2021/09/14	8	17.61	0	0.00	17.50	8	62,382	0.01%
2021/09/13	1	17.75	0	0.00	17.70	1	73,236	0.00%
2021/09/10	3	17.40	10	17.56	17.80	-7	80,826	-0.01%
2021/09/09	17	17.35	15.5	17.31	17.30	1.5	82,756	0.00%
2021/09/08	3	17.82	0.5	17.90	17.80	2.5	83,818	0.00%
2021/09/07	3	18.07	0	0.00	17.90	3	85,646	0.00%
2021/09/06	19	17.77	34	17.79	17.70	-15	87,128	-0.02%
2021/09/03	108	18.44	148	18.32	18.20	-40	89,262	-0.04%	大買/大賣/
2021/09/02	11	18.56	69	18.47	18.45	-58	91,633	-0.06%
2021/09/01	12	19.15	10	19.05	18.85	2	94,140	0.00%
2021/08/31	100.6	19.25	101	19.15	19.20	-0.4	98,050	0.00%	大賣/
2021/08/27	200	19.05	205	19.00	19.05	-5	113,704	0.00%	大買/大賣/
2021/08/26	1	18.95	13	18.92	18.90	-12	114,921	-0.01%
2021/08/25	10	18.55	18	18.68	18.95	-8	116,884	-0.01%
2021/08/24	166	18.75	155	18.78	18.65	11	117,844	0.01%	大買/大賣/
2021/08/23	17	19.00	28	19.06	19.10	-11	118,241	-0.01%
2021/08/20	34	18.06	0	0.00	18.05	34	120,353	0.03%
2021/08/19	4	18.56	9	18.52	18.35	-5	123,086	0.00%
2021/08/18	44	18.08	35	18.25	18.50	9	122,758	0.01%
2021/08/17	3	18.30	3	18.40	18.35	0	122,033	0.00%
2021/08/16	44	18.30	51	18.35	18.20	-7	122,294	-0.01%
2021/08/13	46	19.18	18	19.36	18.80	28	122,098	0.02%
2021/08/12	17	18.94	12	18.95	18.75	5	121,341	0.00%
2021/08/11	12	18.99	1.6	18.73	18.45	10.4	121,801	0.01%
2021/08/10	61	19.35	72	19.19	19.40	-11	121,967	-0.01%
2021/08/09	16	19.10	43.5	19.75	20.00	-27.5	120,625	-0.02%
2021/08/06	16	18.31	0	0.00	18.20	16	120,024	0.01%
2021/08/05	15	18.29	15	18.35	18.15	0	122,038	0.00%
2021/08/04	12	18.28	21	18.20	18.20	-9	123,277	-0.01%
2021/08/03	4.1	18.21	30	18.15	18.15	-25.9	125,381	-0.02%
2021/07/30	13	18.53	4	18.35	18.25	9	128,275	0.01%
2021/07/29	12	18.57	14	18.61	18.95	-2	129,505	0.00%
2021/07/28	34	18.38	14	18.62	18.50	20	130,901	0.02%
2021/07/27	44	19.35	54.1	19.34	18.90	-10.1	133,244	-0.01%
2021/07/26	12	19.01	0	0.00	18.80	12	133,790	0.01%
2021/07/23	1	18.30	16.1	18.92	19.10	-15.1	134,889	-0.01%
2021/07/22	23	18.16	5	18.02	18.00	18	137,925	0.01%
2021/07/21	39	18.37	1	18.05	18.10	38	139,472	0.03%
2021/07/20	29	18.69	15	18.70	18.65	14	140,025	0.01%
2021/07/19	16	19.11	12	19.03	19.20	4	142,805	0.00%
2021/07/16	5	19.22	2	19.30	19.10	3	149,363	0.00%
2021/07/15	34	19.36	18	19.33	19.55	16	152,466	0.01%
2021/07/14	20	18.31	63	18.05	18.50	-43	152,523	-0.03%
2021/07/13	48	19.07	34	18.86	18.70	14	153,671	0.01%
2021/07/12	42.5	19.87	2	19.75	19.70	40.5	152,816	0.03%
2021/07/09	17.1	20.19	3	20.18	20.10	14.1	152,497	0.01%
2021/07/08	65	20.71	2	20.65	20.55	63	155,389	0.04%
2021/07/07	42.3	20.96	45	21.02	20.75	-2.7	159,656	0.00%
2021/07/06	18	20.90	33	20.78	20.75	-15	159,274	-0.01%
2021/07/05	38	20.30	13	20.40	20.60	25	159,608	0.02%
2021/07/02	26	20.43	13	20.30	20.15	13	159,522	0.01%
2021/07/01	75	20.61	61.5	20.73	20.35	13.5	158,807	0.01%
2021/06/30	31	20.39	54	20.40	20.15	-23	157,185	-0.01%
2021/06/29	86	20.16	210	20.17	20.05	-124	156,660	-0.08%	大賣/鉅額交易
2021/06/28	72.1	20.96	77	20.91	20.85	-4.9	155,261	0.00%
2021/06/25	30	21.07	275	21.09	21.55	-245	154,111	-0.16%	大賣/鉅額交易
2021/06/24	314.6	21.47	75	21.14	20.95	239.6	152,547	0.16%	大買/鉅額交易
2021/06/23	232	20.88	240.6	20.61	20.95	-8.6	150,628	-0.01%	大買/大賣/
2021/06/22	328.2	23.00	316	23.11	21.15	12.2	148,126	0.01%	大買/大賣/
2021/06/21	327	21.70	255	21.61	22.10	72	137,962	0.05%	大買/大賣/
2021/06/18	43	20.31	105	20.53	20.10	-62	131,151	-0.05%	大賣/
2021/06/17	33	19.60	72	19.94	20.30	-39	131,122	-0.03%
2021/06/16	136	20.13	168	20.06	19.65	-32	130,451	-0.02%	大買/大賣/
2021/06/15	72	20.24	57	20.45	20.10	15	129,022	0.01%
2021/06/11	210	20.70	133	20.39	20.20	77	128,197	0.06%	大買/大賣/
2021/06/10	121	20.26	135	20.45	20.70	-14	127,350	-0.01%	大買/大賣/
2021/06/09	112	20.76	40	20.49	20.35	72	125,152	0.06%	大買/
2021/06/08	299	21.19	320	21.35	21.45	-21	123,106	-0.02%	大買/大賣/
2021/06/07	210	20.93	195	20.83	20.35	15	119,378	0.01%	大買/大賣/
2021/06/04	3,191	22.03	3,279.9	22.03	21.50	-88.9	114,946	-0.08%	大買/大賣/
2021/06/03	0	0.00	212	20.05	20.05	-212	105,016	-0.20%	大賣/鉅額交易
2021/06/02	29	18.02	98	18.11	18.25	-69	104,032	-0.07%
2021/06/01	35	17.56	109	17.80	18.00	-74	102,455	-0.07%	大賣/
2021/05/31	57	17.28	53	17.09	17.00	4	101,943	0.00%
2021/05/28	178	17.71	281	17.79	17.40	-103	102,212	-0.10%	大買/大賣/鉅額交易
2021/05/27	136	16.02	185	16.62	17.15	-49	101,426	-0.05%	大買/大賣/
2021/05/26	2	15.50	25	15.33	15.60	-23	103,132	-0.02%
2021/05/25	20	15.44	15	15.22	15.20	5	106,981	0.00%
2021/05/24	14	15.01	53	15.41	15.25	-39	108,044	-0.04%
2021/05/21	38	15.16	24	15.11	15.20	14	110,583	0.01%
2021/05/20	36	14.84	35	15.00	14.85	1	111,913	0.00%
2021/05/19	50	14.86	32	14.93	15.30	18	111,530	0.02%
2021/05/18	35	13.99	40	14.24	14.45	-5	110,577	0.00%
2021/05/17	28	13.52	56	13.38	13.15	-28	109,777	-0.03%
2021/05/14	21	14.85	24	14.39	14.60	-3	108,975	0.00%
2021/05/13	10.2	14.05	50	14.07	14.70	-39.8	107,947	-0.04%
2021/05/12	45.1	15.71	9	15.46	15.25	36.1	105,731	0.03%
2021/05/11	65	17.33	37	17.05	16.90	28	104,281	0.03%
2021/05/10	25	17.11	30	17.37	17.50	-5	102,378	0.00%
2021/05/07	22	16.04	28	16.23	16.65	-6	101,205	-0.01%
2021/05/06	41	16.52	32.6	16.45	16.45	8.4	100,146	0.01%
2021/05/05	84	16.74	9.7	16.84	16.80	74.3	99,234	0.07%
2021/05/04	45	17.41	33	17.28	17.15	12	97,487	0.01%
2021/05/03	57	18.23	43	18.35	17.95	14	94,528	0.01%
2021/04/29	53	19.10	7.6	18.98	18.90	45.4	93,081	0.05%
2021/04/28	262.8	19.89	208	19.93	19.45	54.8	91,449	0.06%	大買/大賣/
2021/04/27	91	19.39	39	19.45	19.30	52	87,792	0.06%
2021/04/26	43	18.71	39	18.92	18.90	4	85,824	0.00%
2021/04/23	183	19.00	132	19.03	18.70	51	84,547	0.06%	大買/大賣/
2021/04/22	270	19.93	133	20.07	19.30	137	81,802	0.17%	大買/大賣/鉅額交易
2021/04/21	242.2	18.49	188.2	18.57	19.05	54	74,928	0.07%	大買/大賣/
2021/04/20	84.1	17.74	68	17.73	17.80	16.1	71,346	0.02%
2021/04/19	38	17.96	83.5	17.86	18.05	-45.5	70,459	-0.06%
2021/04/16	57	17.11	5.2	17.18	17.15	51.8	67,941	0.08%
2021/04/15	90	17.15	30	17.20	17.05	60	66,944	0.09%
2021/04/14	71	17.65	41.3	17.52	17.00	29.7	66,245	0.04%
2021/04/13	77	16.67	110.2	16.93	17.45	-33.2	62,734	-0.05%	大賣/
2021/04/12	28.2	16.10	19	16.12	16.20	9.2	57,680	0.02%
2021/04/09	27	15.90	37	16.22	15.80	-10	57,093	-0.02%
2021/04/08	12	15.85	0	0.00	15.95	12	56,070	0.02%
2021/04/07	8	15.65	1	15.70	15.65	7	55,658	0.01%
2021/04/06	3	15.62	2	15.65	15.60	1	56,202	0.00%
2021/04/01	3	15.75	3	15.77	15.75	0	56,549	0.00%
2021/03/31	8	15.56	0	0.00	15.70	8	56,273	0.01%
2021/03/30	33	15.55	2	15.85	15.50	31	56,115	0.06%
2021/03/29	37	16.04	36	16.07	15.90	1	56,481	0.00%
2021/03/26	32	15.49	13	15.45	15.80	19	57,154	0.03%
2021/03/25	14	15.25	10	15.30	15.35	4	58,113	0.01%
2021/03/24	62	15.33	20	15.25	15.30	42	58,920	0.07%
2021/03/23	26	15.87	34	15.66	15.60	-8	58,569	-0.01%
2021/03/22	44	16.10	27	16.30	16.20	17	58,611	0.03%
2021/03/19	19	15.74	9	15.82	16.00	10	59,825	0.02%
2021/03/18	15	15.93	0.2	15.70	15.70	14.8	59,692	0.02%
2021/03/17	13	15.89	1	15.75	15.80	12	59,603	0.02%
2021/03/16	7	15.89	137	15.97	15.80	-130	59,039	-0.22%	大賣/鉅額交易
2021/03/15	2	15.50	13	15.52	15.45	-11	57,676	-0.02%
2021/03/12	22	15.50	11	15.41	15.45	11	57,626	0.02%
2021/03/11	7	15.21	13	15.18	15.30	-6	57,376	-0.01%
2021/03/10	122	14.95	0.5	14.95	14.95	121.5	57,385	0.21%	大買/鉅額交易
2021/03/09	0	0.00	21	15.20	15.35	-21	57,915	-0.04%
2021/03/08	23	14.83	2	14.85	14.65	21	57,848	0.04%
2021/03/05	12	14.83	3	14.85	14.80	9	57,840	0.02%
2021/03/04	8	15.12	12	15.35	15.10	-4	61,618	-0.01%
2021/03/03	93	15.05	51	15.03	15.20	42	61,623	0.07%
2021/03/02	86	15.60	140.4	16.26	15.15	-54.4	61,033	-0.09%	大賣/
2021/02/26	342	15.93	126	15.95	15.80	216	60,306	0.36%	大買/大賣/鉅額交易
2021/02/25	49	15.66	87	15.28	15.85	-38	55,988	-0.07%
2021/02/24	26	14.57	63	14.66	14.55	-37	52,065	-0.07%
2021/02/23	175	14.91	153.1	15.08	14.80	21.9	50,809	0.04%	大買/大賣/
2021/02/22	26	14.23	112	14.22	14.35	-86	48,231	-0.18%	大賣/
2021/02/19	1	13.30	12	13.43	13.40	-11	47,586	-0.02%
2021/02/18	27	13.29	4	13.30	13.30	23	47,991	0.05%
2021/02/17	0	0.00	50	13.15	13.15	-50	47,859	-0.10%
2021/02/05	9	13.01	3	13.00	12.95	6	47,450	0.01%
2021/02/04	2	12.70	0	0.00	12.75	2	47,339	0.00%
2021/02/03	8	12.63	0	0.00	12.60	8	49,575	0.02%
2021/02/02	8	12.71	1	12.65	12.65	7	50,313	0.01%
2021/02/01	2	12.60	2	12.75	12.80	0	50,233	0.00%
2021/01/29	34	13.05	0	0.00	12.55	34	49,937	0.07%
2021/01/28	2	12.65	11	12.93	12.90	-9	49,578	-0.02%
2021/01/27	2	12.60	3	12.53	12.50	-1	48,920	0.00%
2021/01/26	1	12.05	10	12.10	12.15	-9	48,187	-0.02%
2021/01/25	1	12.15	3	12.20	12.10	-2	48,089	0.00%
2021/01/22	1	12.00	0	0.00	12.20	1	48,029	0.00%
2021/01/21	1	12.05	0	0.00	12.05	1	48,001	0.00%
2021/01/20	7	12.09	0	0.00	12.10	7	48,045	0.01%
2021/01/19	5	12.40	10	12.40	12.40	-5	47,726	-0.01%
2021/01/18	2	11.95	10	12.00	12.50	-8	47,855	-0.02%
2021/01/15	7	12.21	1	12.31	12.20	6	47,671	0.01%
2021/01/14	2	12.50	0	0.00	12.60	2	47,222	0.00%
2021/01/13	1	12.60	0	0.00	12.60	1	47,039	0.00%
2021/01/12	4	12.60	0	0.00	12.55	4	46,947	0.01%
2021/01/11	1	12.80	0	0.00	12.75	1	46,637	0.00%
2021/01/08	4	12.83	2	12.80	12.90	2	46,466	0.00%
2021/01/07	11	12.75	8	12.73	12.70	3	46,276	0.01%
2021/01/06	2	12.95	24	12.94	12.95	-22	46,001	-0.05%
2021/01/05	12	12.87	9	12.91	12.95	3	45,806	0.01%
2021/01/04	6	12.96	10	13.08	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	8	13.36	3.3	13.34	13.40	4.7	44,502	0.01%
2020/12/29	55	13.49	16	13.44	13.65	39	44,069	0.09%
2020/12/28	20	13.37	2	13.15	13.25	18	43,333	0.04%
2020/12/25	5	13.10	0	0.00	13.10	5	42,666	0.01%
2020/12/24	28	13.20	5	13.30	13.15	23	42,330	0.05%
2020/12/23	17	12.89	1	12.40	13.05	16	41,916	0.04%
2020/12/22	60	13.50	22	13.49	13.15	38	40,480	0.09%
2020/12/21	22	14.10	15	14.24	14.10	7	38,980	0.02%
2020/12/18	27	13.94	55	14.02	13.90	-28	37,616	-0.07%
2020/12/17	32	13.80	300	13.75	13.85	-268	36,486	-0.73%	大賣/鉅額交易
2020/12/16	12	14.09	29	13.78	13.85	-17	36,077	-0.05%
2020/12/15	89.6	14.00	26	13.96	13.70	63.6	35,193	0.18%
2020/12/14	21	13.47	11	13.27	13.40	10	31,911	0.03%
2020/12/11	12	13.16	26	13.29	13.15	-14	31,245	-0.04%
2020/12/10	3.5	13.43	5	13.40	13.45	-1.5	30,798	0.00%
2020/12/09	6	13.42	37	13.41	13.40	-31	30,630	-0.10%
2020/12/08	15	13.44	4	13.36	13.30	11	30,470	0.04%
2020/12/07	0	0.00	15	13.20	13.25	-15	30,268	-0.05%
2020/12/04	20	13.49	20	13.33	13.30	0	29,885	0.00%
2020/12/03	128	13.50	23	13.53	13.50	105	29,943	0.35%	大買/鉅額交易
2020/12/02	268	13.47	32	13.44	13.30	236	29,508	0.80%	大買/鉅額交易
2020/12/01	0	0.00	10	12.98	12.95	-10	28,418	-0.04%
2020/11/30	9	12.84	14	13.04	12.65	-5	28,079	-0.02%
2020/11/27	12	13.01	0	0.00	12.90	12	23,704	0.05%
2020/11/26	74	13.25	8	13.35	13.25	66	22,868	0.29%
2020/11/25	21	13.03	63	13.18	13.25	-42	22,762	-0.18%
2020/11/24	6	12.70	16	12.82	12.70	-10	21,069	-0.05%
2020/11/23	6	12.63	14	12.62	12.60	-8	20,561	-0.04%
2020/11/20	43	12.55	0	0.00	12.60	43	20,404	0.21%
2020/11/19	13	12.62	6	12.61	12.60	7	20,610	0.03%
2020/11/18	35	12.52	71	12.23	12.40	-36	20,009	-0.18%
2020/11/17	0	0.00	43	12.05	12.10	-43	18,892	-0.23%
2020/11/16	9	11.88	6	11.88	11.75	3	18,370	0.02%
2020/11/13	3	11.90	46	11.85	11.85	-43	18,236	-0.24%
2020/11/12	52	11.90	3	11.85	11.90	49	18,149	0.27%
2020/11/11	53	11.70	83	11.90	12.10	-30	17,963	-0.17%
2020/11/10	7	12.15	88.3	12.15	12.15	-81.3	15,759	-0.52%
2020/11/09	2	11.10	0	0.00	11.05	2	14,995	0.01%
2020/11/06	1	11.00	0	0.00	11.00	1	14,981	0.01%
2020/11/05	5	11.05	0	0.00	11.00	5	15,011	0.03%
2020/11/04	6	11.15	3	11.00	11.10	3	15,357	0.02%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/11/02	1	10.85	0	0.00	10.80	1	15,653	0.01%
2020/10/30	3	10.88	0	0.00	10.80	3	15,709	0.02%
2020/10/29	11	10.89	0	0.00	10.85	11	15,713	0.07%
2020/10/28	3	11.07	0	0.00	11.00	3	15,790	0.02%
2020/10/27	1	11.05	2	11.10	11.05	-1	15,691	-0.01%
2020/10/26	0	0.00	8	11.11	11.15	-8	15,637	-0.05%
2020/10/23	8	10.83	4	10.85	10.90	4	15,428	0.03%
2020/10/22	5	10.70	9	10.66	10.60	-4	15,459	-0.03%
2020/10/21	4	10.68	0	0.00	10.65	4	15,566	0.03%
2020/10/20	0	0.00	1	10.75	10.70	-1	15,531	-0.01%
2020/10/19	1	10.75	0	0.00	10.70	1	15,547	0.01%
2020/10/16	1	10.70	2	10.75	10.60	-1	15,526	-0.01%
2020/10/15	1	10.65	2	10.65	10.65	-1	15,513	-0.01%
2020/10/14	5	10.69	17	10.74	10.70	-12	15,513	-0.08%
2020/10/13	35	10.64	0	0.00	10.65	35	15,464	0.23%
2020/10/12	2	10.70	0	0.00	10.75	2	15,549	0.01%
2020/10/08	4	10.73	0	0.00	10.75	4	15,586	0.03%
2020/10/07	4	10.80	0	0.00	10.75	4	15,646	0.03%
2020/10/06	1	10.80	4	10.88	10.85	-3	15,708	-0.02%
2020/10/05	9	10.69	0	0.00	10.75	9	15,813	0.06%
2020/09/30	11	10.70	0	0.00	10.65	11	15,840	0.07%
2020/09/29	1	10.75	1	10.80	10.75	0	16,143	0.00%
2020/09/25	14	10.63	0	0.00	10.75	14	16,601	0.08%
2020/09/24	25	10.70	0	0.00	10.65	25	16,575	0.15%
2020/09/23	6	10.90	0	0.00	10.90	6	16,374	0.04%
2020/09/22	6	11.00	0	0.00	10.95	6	16,360	0.04%
2020/09/21	2	11.25	0	0.00	11.20	2	16,260	0.01%
2020/09/18	1	11.30	2	11.40	11.30	-1	16,366	-0.01%
2020/09/17	1	11.40	0	0.00	11.40	1	16,379	0.01%
2020/09/14	2	11.40	3	11.30	11.35	-1	16,565	-0.01%
2020/09/11	11	11.41	3	11.47	11.45	8	16,497	0.05%
2020/09/10	47	11.74	0	0.00	11.55	47	16,514	0.28%
2020/09/09	3	11.67	2	11.80	11.80	1	16,476	0.01%
2020/09/08	1	11.70	1	11.85	11.85	0	16,573	0.00%
2020/09/07	7	11.74	8.7	11.70	11.65	-1.7	16,268	-0.01%
2020/09/04	10	11.50	65	11.40	11.50	-55	16,082	-0.34%
2020/09/03	0	0.00	2	11.43	11.40	-2	16,125	-0.01%
2020/09/02	16	11.44	2	11.43	11.45	14	16,105	0.09%
2020/09/01	52	11.45	0	0.00	11.50	52	16,581	0.31%
2020/08/31	2	11.45	2.4	11.58	11.50	-0.4	17,715	0.00%
2020/08/28	0	0.00	4.2	11.41	11.45	-4.2	17,340	-0.02%
2020/08/27	6	11.28	0	0.00	11.30	6	17,286	0.03%
2020/08/26	3	11.45	11	11.50	11.50	-8	17,307	-0.05%
2020/08/25	0	0.00	6	11.37	11.40	-6	17,306	-0.03%
2020/08/21	5	11.15	6	11.15	11.15	-1	17,617	-0.01%
2020/08/20	13	11.02	0	0.00	10.85	13	18,014	0.07%
2020/08/19	1	11.20	0	0.00	11.10	1	17,946	0.01%
2020/08/18	1	11.30	0	0.00	11.30	1	17,915	0.01%
2020/08/17	0	0.00	2	11.45	11.45	-2	17,922	-0.01%
2020/08/14	5	11.20	1	11.20	11.20	4	17,749	0.02%
2020/08/13	0	0.00	50	11.10	11.10	-50	18,026	-0.28%
2020/08/11	0	0.00	30	10.90	10.95	-30	18,343	-0.16%
2020/08/10	0	0.00	1.2	10.94	11.10	-1.2	18,415	-0.01%
2020/08/07	10	10.66	13	10.99	10.70	-3	18,207	-0.02%
2020/08/05	3	10.45	0	0.00	10.45	3	18,017	0.02%
2020/08/04	1	10.45	0	0.00	10.45	1	18,283	0.01%
2020/08/03	1	10.50	0	0.00	10.45	1	18,439	0.01%
2020/07/31	1	10.70	2	10.80	10.85	-1	18,351	-0.01%
2020/07/30	1	10.60	0	0.00	10.65	1	18,546	0.01%
2020/07/29	0	0.00	14	10.70	10.60	-14	18,803	-0.07%
2020/07/28	15	10.37	2	10.35	10.30	13	19,144	0.07%
2020/07/27	4	10.80	34	10.88	10.70	-30	19,766	-0.15%
2020/07/23	0	0.00	5	11.10	11.10	-5	21,578	-0.02%
2020/07/20	2	11.15	0	0.00	11.25	2	21,901	0.01%
2020/07/17	2	11.20	0	0.00	11.20	2	22,090	0.01%
2020/07/16	0	0.00	4	11.30	11.25	-4	22,314	-0.02%
2020/07/15	13	11.14	0	0.00	11.10	13	22,392	0.06%
2020/07/14	10	11.14	0	0.00	11.10	10	22,691	0.04%
2020/07/13	7	11.16	2	11.25	11.20	5	22,870	0.02%
2020/07/10	7	11.22	15	11.30	11.20	-8	23,234	-0.03%
2020/07/09	13	11.38	2	11.38	11.25	11	23,327	0.05%
2020/07/08	4	11.68	0	0.00	11.55	4	23,283	0.02%
2020/07/07	6	11.38	15	11.52	11.70	-9	23,275	-0.04%
2020/07/06	2	11.25	1	11.30	11.30	1	23,849	0.00%
2020/07/03	8	11.29	1	11.30	11.25	7	24,197	0.03%
2020/07/02	0.1	11.25	5	11.25	11.25	-4.9	24,335	-0.02%
2020/06/30	14	11.29	0	0.00	11.20	14	24,631	0.06%
2020/06/29	0	0.00	4	11.25	11.15	-4	24,826	-0.02%
2020/06/23	0	0.00	3	11.25	11.25	-3	25,309	-0.01%
2020/06/22	0	0.00	22	11.31	11.25	-22	25,571	-0.09%
2020/06/19	4	11.30	2	11.30	11.30	2	26,292	0.01%
2020/06/18	2.1	11.40	0	0.00	11.35	2.1	26,768	0.01%
2020/06/17	0	0.00	3	11.50	11.50	-3	27,015	-0.01%
2020/06/16	1	11.45	1	11.45	11.55	0	27,465	0.00%
2020/06/15	4	11.39	1	11.35	11.25	3	27,906	0.01%
2020/06/12	3	11.42	10	11.45	11.50	-7	28,417	-0.02%
2020/06/11	9	11.87	77	11.90	11.80	-68	28,616	-0.24%
2020/06/10	5	12.15	1	12.20	12.20	4	28,418	0.01%
2020/06/09	4	12.20	2	12.35	12.20	2	28,646	0.01%
2020/06/08	12	12.22	0	0.00	12.30	12	28,746	0.04%
2020/06/05	9	12.07	11	12.12	12.10	-2	28,330	-0.01%
2020/06/04	3	11.40	1	11.40	11.40	2	27,321	0.01%
2020/06/03	1	11.20	7	11.29	11.25	-6	27,186	-0.02%
2020/06/02	1	11.20	10	11.05	11.15	-9	27,131	-0.03%
2020/06/01	3	11.10	3	11.15	11.10	0	27,092	0.00%
2020/05/29	5	11.01	0	0.00	11.00	5	27,095	0.02%
2020/05/27	2	11.40	7.2	11.39	11.40	-5.2	26,748	-0.02%
2020/05/26	3	11.20	5	11.15	11.20	-2	26,544	-0.01%
2020/05/25	4	11.10	1	11.10	11.15	3	26,456	0.01%
2020/05/22	2	11.05	0	0.00	11.00	2	26,397	0.01%
2020/05/21	1	11.20	0	0.00	11.25	1	26,403	0.00%
2020/05/20	6	11.18	7	11.25	11.05	-1	26,256	0.00%
2020/05/19	0	0.00	8	11.18	11.10	-8	25,860	-0.03%
2020/05/18	10	10.80	1	10.80	10.85	9	25,569	0.04%
2020/05/15	5	10.88	1	10.85	10.80	4	25,474	0.02%
2020/05/14	4	11.01	0	0.00	11.00	4	25,376	0.02%
2020/05/13	9	11.13	3	11.15	11.20	6	25,343	0.02%
2020/05/12	24	11.11	0	0.00	11.10	24	25,488	0.09%
2020/05/11	55	11.31	62	11.37	11.30	-7	25,419	-0.03%
2020/05/08	18	10.95	0	0.00	10.95	18	25,115	0.07%
2020/05/06	2	10.90	7	10.90	10.80	-5	25,002	-0.02%
2020/05/05	5	11.05	10	11.00	11.05	-5	24,974	-0.02%
2020/05/04	1	11.00	4	11.00	11.15	-3	24,832	-0.01%
2020/04/30	9	11.53	30	11.55	11.50	-21	24,594	-0.09%
2020/04/29	42	11.32	17	11.22	11.30	25	24,074	0.10%
2020/04/28	22	10.65	0	0.00	10.55	22	22,937	0.10%
2020/04/27	0	0.00	6.2	10.10	10.15	-6.2	22,923	-0.03%
2020/04/24	7	9.92	0	0.00	9.90	7	22,700	0.03%
2020/04/22	1	9.65	0	0.00	10.00	1	22,471	0.00%
2020/04/21	3	10.00	11	10.00	10.00	-8	22,493	-0.04%
2020/04/20	0	0.00	1	10.05	10.20	-1	22,493	0.00%
2020/04/17	20	10.45	0	0.00	10.30	20	22,437	0.09%
2020/04/16	19	10.41	0	0.00	10.40	19	22,086	0.09%
2020/04/15	28	10.59	2	10.55	10.65	26	21,916	0.12%
2020/04/14	10	10.30	5	10.25	10.25	5	21,494	0.02%
2020/04/13	2	10.18	0	0.00	10.15	2	21,246	0.01%
2020/04/10	10	10.20	0	0.00	10.25	10	21,104	0.05%
2020/04/09	7	10.32	0	0.00	10.35	7	20,725	0.03%
2020/04/08	52.1	9.50	0	0.00	9.52	52.1	19,722	0.26%
2020/03/30	2	8.80	5	9.13	9.00	-3	18,261	-0.02%
2020/03/27	22	9.27	3	9.37	9.10	19	17,921	0.11%
2020/03/26	16	9.08	76	9.04	9.11	-60	17,529	-0.34%
2020/03/25	4	9.26	1	9.36	9.26	3	17,413	0.02%
2020/03/24	76	8.67	2	8.64	8.63	74	16,655	0.44%
2020/03/23	11	7.80	2	8.09	8.10	9	16,114	0.06%
2020/03/20	12	7.97	0	0.00	7.91	12	15,830	0.08%
2020/03/19	10	7.81	16	7.82	7.70	-6	15,104	-0.04%
2020/03/18	23	8.86	2.2	9.30	8.55	20.8	14,442	0.14%
2020/03/17	1	9.51	5	9.49	9.45	-4	13,649	-0.03%
2020/03/16	2	10.30	2.1	10.29	10.05	-0.1	13,257	0.00%
2020/03/13	27	10.57	44	10.30	10.75	-17	12,898	-0.13%
2020/03/12	20	11.35	16	11.49	11.30	4	12,383	0.03%
2020/03/11	35	11.81	0	0.00	11.70	35	11,970	0.29%
2020/03/10	20	11.55	0	0.00	11.70	20	11,748	0.17%
2020/03/09	8	11.58	0	0.00	11.50	8	11,531	0.07%
2020/03/06	0	0.00	5	11.75	11.75	-5	11,267	-0.04%
2020/03/04	5	11.85	0	0.00	11.85	5	10,835	0.05%
2020/03/03	2	11.55	0	0.00	11.60	2	10,595	0.02%
2020/03/02	21	11.69	20	11.70	11.60	1	10,441	0.01%
2020/02/27	7	11.91	0	0.00	12.05	7	10,389	0.07%
2020/02/26	1	12.05	0	0.00	12.10	1	10,067	0.01%
2020/02/25	6	12.08	0	0.00	12.10	6	10,016	0.06%
2020/02/24	15	12.17	0	0.00	12.10	15	9,943	0.15%
2020/02/19	10	12.65	4	12.59	12.65	6	9,724	0.06%
2020/02/18	10	12.35	20	12.30	12.40	-10	9,618	-0.10%
2020/02/17	3	12.25	0	0.00	12.30	3	9,558	0.03%
2020/02/14	2	12.40	0	0.00	12.50	2	9,517	0.02%
2020/02/13	0	0.00	9	12.69	12.70	-9	9,379	-0.10%
2020/02/10	3	11.98	1	12.15	12.15	2	9,034	0.02%
2020/02/07	2	12.28	2	12.28	12.25	0	8,901	0.00%
2020/02/06	1	12.45	1	12.40	12.50	0	8,858	0.00%
2020/02/05	4	12.16	0	0.00	12.20	4	8,620	0.05%
2020/02/04	23	11.87	1	12.00	12.10	22	8,492	0.26%
2020/02/03	1	11.90	0	0.00	11.85	1	8,284	0.01%
2020/01/31	17	12.28	1	12.30	12.20	16	7,924	0.20%
2020/01/30	17	12.30	0	0.00	12.25	17	7,677	0.22%
2020/01/17	44	13.60	20	13.60	13.60	24	6,950	0.35%
2020/01/16	4	13.55	5.4	13.55	13.60	-1.4	6,987	-0.02%
2020/01/15	29	13.52	0	0.00	13.50	29	7,037	0.41%
2020/01/13	1	13.60	0	0.00	13.70	1	6,622	0.02%
2020/01/07	5	13.75	0	0.00	13.65	5	6,579	0.08%
2019/12/20	1	13.80	0	0.00	13.70	1	6,798	0.01%
2019/12/18	3	13.85	0.8	13.85	13.85	2.2	6,426	0.03%
2019/12/17	20	13.85	0	0.00	13.85	20	6,380	0.31%
2019/12/11	2	13.80	0	0.00	13.75	2	6,393	0.03%
2019/12/03	10	14.00	0	0.00	14.00	10	7,210	0.14%
2019/11/26	1	13.80	1	14.00	13.80	0	8,023	0.00%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/20	0	0.00	0.4	14.10	14.10	-0.4	8,043	0.00%
2019/11/19	1	14.15	1	14.25	14.15	0	8,003	0.00%
2019/11/18	0	0.00	7	14.30	14.30	-7	7,968	-0.09%
2019/11/12	0	0.00	2	14.35	14.45	-2	8,272	-0.02%
2019/11/07	1	14.25	0	0.00	14.30	1	8,536	0.01%
2019/11/04	0	0.00	2	14.20	14.25	-2	9,059	-0.02%
2019/10/29	0	0.00	4	14.20	14.30	-4	9,673	-0.04%
2019/10/28	0	0.00	16	14.26	14.25	-16	9,682	-0.17%
2019/10/25	22	14.32	0	0.00	14.30	22	9,725	0.23%
2019/10/24	4	14.33	0	0.00	14.35	4	9,850	0.04%
2019/10/22	6	14.35	12	14.30	14.30	-6	9,932	-0.06%
2019/10/21	0	0.00	0.2	14.20	14.30	-0.2	10,032	0.00%
2019/10/18	20	14.25	0	0.00	14.20	20	10,078	0.20%
2019/10/17	0.1	14.10	0	0.00	14.15	0.1	10,072	0.00%
2019/10/16	0	0.00	87	13.98	14.10	-87	10,112	-0.86%
2019/10/09	2	13.80	0.2	13.85	13.75	1.8	10,033	0.02%
2019/10/07	15	13.75	0	13.85	13.85	15	10,174	0.15%
2019/09/24	1	13.80	0	0.00	13.85	1	11,531	0.01%
2019/09/23	32	13.80	4	13.85	13.80	28	11,815	0.24%
2019/09/20	0	0.00	12	13.80	13.80	-12	12,067	-0.10%
2019/09/17	0	0.00	0.3	13.80	13.80	-0.3	13,497	0.00%
2019/09/16	1	13.80	0	0.00	13.85	1	14,139	0.01%
2019/09/12	0	0.00	6	13.85	13.80	-6	14,334	-0.04%
2019/09/09	3	13.65	0	0.00	13.60	3	14,343	0.02%
2019/09/06	1	13.70	0	0.00	13.75	1	14,317	0.01%
2019/09/05	54	13.76	6	13.55	13.75	48	14,204	0.34%
2019/09/04	14	14.08	5	14.16	14.25	9	13,617	0.07%
2019/09/02	1	14.15	4	14.10	14.15	-3	13,201	-0.02%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/16	0	0.00	3	14.18	14.20	-3	13,133	-0.02%
2019/08/15	1	13.80	0	0.00	13.90	1	13,033	0.01%
2019/08/13	1	13.85	1	13.95	13.85	0	13,037	0.00%
2019/08/12	2	13.88	1	14.15	14.15	1	12,929	0.01%
2019/08/08	3	13.77	0	0.00	13.70	3	12,716	0.02%
2019/08/06	1	13.80	1	13.90	13.85	0	12,548	0.00%
2019/08/02	1	14.15	0	0.00	14.10	1	12,297	0.01%
2019/08/01	1	14.45	1	14.40	14.40	0	12,213	0.00%
2019/07/31	2	14.73	0	0.00	14.60	2	12,051	0.02%
2019/07/25	10	14.60	0	0.00	14.60	10	12,022	0.08%
2019/07/24	5	14.70	0	0.00	14.70	5	11,913	0.04%
2019/07/23	1	14.70	3	14.75	14.70	-2	11,890	-0.02%
2019/07/19	1	14.80	0	0.00	14.85	1	11,670	0.01%
2019/07/18	1	14.80	0	0.00	14.80	1	11,535	0.01%
2019/07/11	0	0.00	1	14.95	15.00	-1	11,623	-0.01%
2019/07/10	1	14.95	11.9	14.85	14.95	-10.9	11,648	-0.09%
2019/07/09	40	14.89	0	0.00	14.95	40	11,816	0.34%
2019/07/08	13	14.91	0	0.00	14.90	13	12,107	0.11%
2019/07/05	1	14.85	0	0.00	14.85	1	11,915	0.01%
2019/07/04	1	14.85	0	0.00	14.90	1	11,930	0.01%
2019/07/03	4	14.81	0	0.00	14.95	4	11,763	0.03%
2019/07/01	10	14.90	0	0.00	14.90	10	11,784	0.08%
2019/06/27	4	15.03	0	0.00	15.00	4	11,401	0.04%
2019/06/25	2	14.98	0	0.00	15.05	2	11,209	0.02%
2019/06/24	11	14.89	0	0.00	14.85	11	10,705	0.10%
2019/06/21	7	15.20	3	15.20	15.00	4	10,147	0.04%
2019/06/20	0	0.00	7	15.60	15.60	-7	9,510	-0.07%
2019/06/18	0	0.00	2	15.20	15.20	-2	9,324	-0.02%
2019/06/17	0	0.00	2.2	15.02	15.00	-2.2	9,443	-0.02%
2019/06/13	3	15.40	0	0.00	15.35	3	9,300	0.03%
2019/06/12	0	0.00	0.6	15.25	15.35	-0.6	9,360	-0.01%
2019/05/16	0	0.00	0.1	14.95	14.95	-0.1	10,091	0.00%
2019/05/09	2	14.90	0	0.00	14.90	2	10,735	0.02%
2019/05/02	0	0.00	3	15.30	15.30	-3	11,984	-0.03%
2019/04/29	0	0.00	2	15.15	15.20	-2	12,350	-0.02%
2019/04/22	0	0.00	3	15.27	15.25	-3	12,698	-0.02%
2019/04/19	3	15.40	0	0.00	15.40	3	12,795	0.02%
2019/04/17	0	0.00	2	15.70	15.70	-2	12,721	-0.02%
2019/04/16	0	0.00	2	15.83	15.70	-2	12,625	-0.02%
2019/04/15	1.3	15.79	0	0.00	15.85	1.3	12,472	0.01%
2019/04/12	0	0.00	2	15.60	15.65	-2	12,112	-0.02%
2019/04/08	0	0.00	10	15.45	15.45	-10	11,830	-0.08%
2019/04/03	0	0.00	4	15.25	15.25	-4	11,656	-0.03%
2019/03/29	0.3	15.00	0	0.00	15.10	0.3	11,773	0.00%
2019/03/28	5	14.80	0	0.00	15.00	5	11,903	0.04%
2019/03/27	2	15.00	161	15.00	14.95	-159	11,835	-1.34%	大賣/鉅額交易
2019/03/26	0	0.00	1	15.10	15.15	-1	12,173	-0.01%
2019/03/25	0	0.00	1	15.15	15.25	-1	12,304	-0.01%
2019/03/22	1	15.15	0	0.00	15.20	1	12,583	0.01%
2019/03/20	10	15.10	7	15.15	15.25	3	12,643	0.02%
2019/03/18	0	0.00	10	15.25	15.30	-10	12,597	-0.08%
2019/03/07	0	0.00	5	15.35	15.35	-5	13,467	-0.04%
2019/03/06	12	15.40	12	15.45	15.35	0	14,066	0.00%
2019/03/05	0	0.00	2	15.50	15.50	-2	15,437	-0.01%
2019/03/04	4	15.55	0	0.00	15.55	4	15,709	0.03%
2019/02/27	10	15.45	4	15.45	15.45	6	15,633	0.04%
2019/02/26	1	15.05	2	15.15	15.10	-1	14,980	-0.01%
2019/02/25	0	0.00	1	15.05	15.10	-1	14,795	-0.01%
2019/02/20	1.3	14.95	20	14.90	15.00	-18.8	14,744	-0.13%
2019/02/18	1	14.90	0	0.00	14.90	1	14,666	0.01%
2019/02/13	21	15.00	2	15.00	14.95	19	14,645	0.13%
2019/02/11	2	15.15	2	15.00	15.00	0	14,406	0.00%
2019/01/30	0	0.00	2	14.90	14.90	-2	14,115	-0.01%
2019/01/29	1	14.70	4	15.00	15.00	-3	13,868	-0.02%
2019/01/28	0	0.00	3	14.80	14.80	-3	12,726	-0.02%
2019/01/23	0	0.00	100	14.75	14.65	-100	12,543	-0.80%
2019/01/17	0	0.00	4	15.05	15.10	-4	11,834	-0.03%
2019/01/16	0	0.00	6	15.10	15.10	-6	11,809	-0.05%
2019/01/15	10	15.25	1	15.10	15.25	9	11,677	0.08%
2019/01/11	0	0.00	20	15.30	15.30	-20	11,436	-0.17%
2019/01/10	0.2	15.50	0	0.00	15.50	0.2	11,263	0.00%
2019/01/09	0	0.00	25	15.72	15.70	-25	11,224	-0.22%
2019/01/07	0	0.00	10	15.65	15.65	-10	11,158	-0.09%
2019/01/02	0	0.00	1	15.60	15.70	-1	11,228	-0.01%
2018/12/22	0.2	16.00	1	16.10	16.05	-0.8	10,965	-0.01%
2018/12/20	2	16.00	2	15.95	16.00	0	10,561	0.00%
2018/12/19	0	0.00	15	16.03	16.00	-15	10,409	-0.14%
2018/12/18	0	0.00	0.4	15.60	15.65	-0.4	9,977	0.00%
2018/12/17	0	0.00	1	15.95	15.85	-1	9,825	-0.01%
2018/12/04	0	0.00	5	15.80	15.75	-5	9,136	-0.05%
2018/12/03	0	0.00	2	16.00	15.95	-2	9,016	-0.02%
2018/11/30	5	16.20	0	0.00	16.10	5	8,769	0.06%
2018/11/29	9	16.13	5	16.00	16.15	4	8,586	0.05%
2018/11/28	0	0.00	23	16.36	16.05	-23	7,939	-0.29%
2018/11/27	0	0.00	2	15.20	15.30	-2	6,495	-0.03%
2018/11/23	1	14.65	0	0.00	14.65	1	5,996	0.02%
2018/11/20	1	14.60	0	0.00	14.65	1	6,109	0.02%
2018/11/16	0	0.00	1	14.70	14.75	-1	6,302	-0.02%
2018/11/15	0	0.00	12	14.80	14.80	-12	6,574	-0.18%
2018/11/14	0	0.00	0.3	14.75	14.80	-0.3	6,623	0.00%
2018/11/12	5	14.60	0	0.00	14.60	5	6,417	0.08%
2018/11/06	0	0.00	0.3	14.30	14.35	-0.3	6,393	0.00%
2018/11/01	0	0.00	2	14.15	14.05	-2	6,323	-0.03%
2018/10/17	12	13.77	0	0.00	13.75	12	6,001	0.20%
2018/10/12	0	0.00	5	13.90	14.05	-5	5,947	-0.08%
2018/10/11	10	13.85	7	14.05	13.70	3	5,941	0.05%
2018/10/09	3	14.50	0.1	14.45	14.45	2.9	5,730	0.05%
2018/10/05	5	14.40	0.3	14.45	14.45	4.7	5,705	0.08%
2018/10/03	0	0.00	6	14.60	14.65	-6	5,602	-0.11%
2018/10/02	5	14.59	0	0.00	14.50	5	5,587	0.09%
2018/10/01	2	14.78	0.1	14.80	14.75	1.9	5,439	0.03%
2018/09/28	0	0.00	16	14.78	14.85	-16	5,467	-0.29%
2018/09/27	1	14.80	0	0.00	14.80	1	5,430	0.02%
2018/09/21	0	0.00	0.2	14.80	14.80	-0.2	5,366	0.00%
2018/09/19	1	14.65	3	14.75	14.75	-2	5,362	-0.04%
2018/09/18	0	0.00	2	14.75	14.70	-2	5,382	-0.04%
2018/09/17	0	0.00	20	14.60	14.55	-20	5,391	-0.37%
2018/09/14	20	14.60	0	0.00	14.65	20	5,376	0.37%
2018/09/13	3	14.55	0	0.00	14.55	3	5,385	0.06%
2018/09/10	6	15.25	2	15.15	15.10	4	5,272	0.08%
2018/09/07	0	0.00	1	15.40	15.25	-1	5,078	-0.02%
2018/09/05	2	15.35	0	0.00	15.45	2	4,838	0.04%
2018/09/04	0	0.00	2.1	15.62	15.65	-2.1	4,736	-0.04%
2018/08/29	0	0.00	3.9	15.60	15.65	-3.9	4,741	-0.08%
2018/08/28	0	0.00	1	15.60	15.60	-1	4,693	-0.02%
2018/08/27	1	15.30	0	0.00	15.40	1	4,642	0.02%
2018/08/23	1	15.70	3	15.63	15.65	-2	4,676	-0.04%
2018/08/15	0	0.00	3	15.17	15.10	-3	4,156	-0.07%
2018/08/14	2	15.15	0	0.00	15.10	2	4,106	0.05%
2018/08/09	0	0.00	2	14.85	14.85	-2	4,023	-0.05%
2018/07/31	0	0.00	4	15.10	15.10	-4	4,116	-0.10%
2018/07/30	0	0.00	3	14.95	15.00	-3	4,095	-0.07%
2018/07/26	0	0.00	1	14.90	15.05	-1	4,168	-0.02%
2018/07/23	0	0.00	2	14.95	14.95	-2	4,619	-0.04%
2018/07/18	0	0.00	0.4	14.85	14.90	-0.4	4,708	-0.01%
2018/06/28	2	14.60	0	0.00	14.60	2	5,389	0.04%
2018/06/22	0	0.00	3	15.05	15.00	-3	5,290	-0.06%
2018/06/21	0	0.00	2.1	15.22	15.25	-2.1	5,277	-0.04%
2018/06/20	0	0.00	1	15.05	15.10	-1	5,307	-0.02%
2018/06/19	0	0.00	0.5	15.05	15.10	-0.5	5,296	-0.01%
2018/06/12	1	15.20	0	0.00	15.15	1	5,389	0.02%
2018/06/05	2	15.05	0	0.00	15.05	2	5,296	0.04%
2018/05/31	30	15.00	0	0.00	15.15	30	5,262	0.57%
2018/05/25	3	14.95	0	0.00	14.95	3	5,332	0.06%
2018/05/24	0	0.00	2	15.05	15.00	-2	5,327	-0.04%
2018/05/23	10	15.05	0	0.00	15.05	10	5,370	0.19%
2018/05/21	2	15.00	0	0.00	15.15	2	5,472	0.04%
2018/05/10	0	0.00	1	15.15	15.05	-1	6,174	-0.02%
2018/05/09	0	0.00	2	15.15	15.20	-2	6,172	-0.03%
2018/05/08	0	0.00	10	15.30	15.30	-10	6,184	-0.16%
2018/05/04	70	15.37	0	0.00	15.30	70	6,235	1.12%
2018/05/02	1	15.70	0	0.00	15.60	1	6,306	0.02%
2018/04/30	2	15.90	1	15.80	15.95	1	6,262	0.02%
2018/04/26	0	0.00	4	15.35	15.30	-4	6,109	-0.07%
2018/04/24	0	0.00	2	15.20	15.20	-2	6,210	-0.03%
2018/04/23	0	0.00	1	15.30	15.25	-1	6,340	-0.02%
2018/04/20	0	0.00	32	15.40	15.45	-32	6,389	-0.50%
2018/04/19	2	15.35	0	0.00	15.40	2	6,428	0.03%
2018/04/17	1	15.35	24	15.35	15.15	-23	6,576	-0.35%
2018/04/13	1	15.35	0	0.00	15.35	1	6,705	0.01%
2018/04/11	1	15.20	0	0.00	15.20	1	6,855	0.01%
2018/04/10	0	0.00	6	15.20	15.25	-6	6,934	-0.09%
2018/03/30	0.2	14.90	0	0.00	14.90	0.2	7,392	0.00%
2018/03/29	0	0.00	10	14.95	14.95	-10	7,466	-0.13%
2018/03/26	0	0.00	2	14.90	14.85	-2	7,708	-0.03%
2018/03/23	0	0.00	20	14.80	14.75	-20	7,709	-0.26%
2018/03/22	0	0.00	20	15.00	14.95	-20	7,701	-0.26%
2018/03/21	1.2	14.99	8	15.00	14.95	-6.8	7,761	-0.09%
2018/03/19	0	0.00	2	15.10	15.05	-2	8,048	-0.02%
2018/03/13	0	0.00	2	15.05	15.05	-2	8,191	-0.02%
2018/03/12	0	0.00	1	15.05	15.05	-1	8,233	-0.01%
2018/02/26	0	0.00	0.2	15.00	15.10	-0.2	8,822	0.00%
2018/02/12	0	0.00	1	14.75	14.75	-1	8,945	-0.01%
2018/02/09	1	14.55	0	0.00	14.75	1	8,946	0.01%
2018/02/08	1	14.90	0	0.00	15.00	1	8,907	0.01%
2018/02/06	31	14.46	1	14.85	14.55	30	8,850	0.34%
2018/02/05	5	15.30	0	0.00	15.20	5	8,755	0.06%
2018/02/01	0	0.00	2.9	15.48	15.60	-2.9	8,705	-0.03%
2018/01/31	0.8	15.45	0	0.00	15.45	0.8	8,696	0.01%
2018/01/26	8	15.51	0	0.00	15.50	8	8,965	0.09%
2018/01/24	5	15.60	0	0.00	15.70	5	8,881	0.06%
2018/01/23	2	15.65	0	0.00	15.70	2	8,880	0.02%
2018/01/18	0	0.00	0.1	16.00	16.10	-0.1	8,673	0.00%
2018/01/17	1	16.15	0	0.00	16.10	1	8,622	0.01%
2018/01/16	0	0.00	6	15.80	15.90	-6	8,735	-0.07%
2018/01/15	9	15.89	0	0.00	15.95	9	8,751	0.10%
2018/01/12	0	0.00	10	16.15	16.05	-10	8,727	-0.11%
2018/01/10	1	16.05	0	0.00	16.05	1	8,649	0.01%
2018/01/09	0	0.00	0.4	16.05	16.15	-0.4	8,571	-0.01%
2018/01/08	6	16.00	14.3	16.08	16.05	-8.3	8,448	-0.10%
2018/01/05	1	16.20	26	16.16	16.20	-25	8,362	-0.30%
2018/01/04	5	15.90	0	0.00	16.00	5	8,191	0.06%
2018/01/03	0	0.00	6	15.95	16.05	-6	8,123	-0.07%
2018/01/02	8	16.05	17	16.18	15.95	-9	7,988	-0.11%