長榮 (2603)-凱基-文心券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767人加入追蹤

立即追蹤
本地時間:14:30(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 (2603)籌碼相關－凱基-文心券商分點個股進出

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-文心券商分點個股進出
凱基-文心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
2024/11/22	6	235.08	6	236.67	236.00	0	22,455	0.00%
2024/11/21	2	237.00	6.1	238.77	239.00	-4.1	22,260	-0.02%
2024/11/20	16	236.41	64	234.05	233.50	-48	21,992	-0.22%
2024/11/19	2	232.25	2.1	230.69	236.00	-0.1	21,542	0.00%
2024/11/18	1	225.00	1.5	226.50	224.50	-0.5	21,096	0.00%
2024/11/15	9	226.39	14	227.21	227.50	-5	20,934	-0.02%
2024/11/14	14.1	220.77	10	219.40	220.00	4.1	20,504	0.02%
2024/11/13	0	219.50	0.3	220.00	219.50	-0.3	20,347	0.00%
2024/11/12	8	219.50	1	221.00	220.50	7	20,598	0.03%
2024/11/11	21	219.90	24	219.00	220.50	-3	20,599	-0.01%
2024/11/08	6	217.00	10.4	219.33	218.00	-4.4	20,805	-0.02%
2024/11/07	1	211.10	0	0.00	214.50	1	21,051	0.00%
2024/11/06	0	216.00	0.1	216.50	217.00	-0.1	20,919	0.00%
2024/11/05	0	0.00	3.1	217.77	217.50	-3.1	21,084	-0.01%
2024/11/04	2.1	213.12	3.1	210.82	210.50	-1	21,189	0.00%
2024/11/01	22	208.09	35.5	209.07	213.00	-13.5	21,447	-0.06%
2024/10/30	0	0.00	0.1	207.50	205.50	-0.1	21,150	0.00%
2024/10/29	0	0.00	2	202.00	204.50	-2	21,345	-0.01%
2024/10/25	0	0.00	1	207.02	207.50	-1	21,373	0.00%
2024/10/24	2	205.50	0	0.00	205.00	2	21,460	0.01%
2024/10/23	0	0.00	0.1	205.00	205.50	-0.1	21,356	0.00%
2024/10/22	46	208.11	4	206.00	206.00	42	21,478	0.20%
2024/10/21	11	197.32	16	199.56	204.00	-5	21,688	-0.02%
2024/10/18	11	196.05	10	197.00	196.50	1	21,752	0.00%
2024/10/17	0	0.00	6	194.59	196.50	-6	21,944	-0.03%
2024/10/16	5	186.51	5	187.50	189.50	0	22,538	0.00%
2024/10/15	1.2	188.87	1	188.49	187.50	0.1	22,562	0.00%
2024/10/14	15	186.67	15	186.67	187.00	0	22,741	0.00%
2024/10/09	11	185.59	0	0.00	183.50	11	23,083	0.05%
2024/10/08	0	188.53	1	189.00	189.00	-1	23,035	0.00%
2024/10/07	5	185.80	3	187.00	188.00	2	23,379	0.01%
2024/10/04	23	185.89	6	186.58	186.00	17	24,023	0.07%
2024/10/01	11	204.50	14	204.29	204.50	-3	23,485	-0.01%
2024/09/30	30	202.27	7.5	203.06	201.00	22.6	23,584	0.10%
2024/09/27	5	210.00	13.3	210.25	212.00	-8.3	23,407	-0.04%
2024/09/26	1	213.00	24.7	212.90	206.00	-23.7	23,270	-0.10%
2024/09/25	2	207.25	14	204.64	209.50	-12	22,822	-0.05%
2024/09/24	26	203.62	25.2	203.58	204.00	0.8	22,341	0.00%
2024/09/23	10	195.00	56.4	191.31	195.00	-46.4	21,956	-0.21%
2024/09/20	0	189.00	7	188.93	189.00	-7	22,111	-0.03%
2024/09/19	20	188.50	20	187.75	190.00	0	22,249	0.00%
2024/09/18	0	0.00	1	188.00	187.00	-1	22,309	0.00%
2024/09/16	23.1	183.96	21	184.95	184.50	2.1	22,539	0.01%
2024/09/13	1	185.00	0	0.00	186.50	1	22,699	0.00%
2024/09/12	4	184.25	2	184.75	184.50	2	23,019	0.01%
2024/09/11	6	182.17	3.5	180.01	182.50	2.5	23,101	0.01%
2024/09/10	1	179.48	3	179.50	177.50	-2	23,337	-0.01%
2024/09/09	5	177.00	6	178.50	179.00	-1	23,706	0.00%
2024/09/06	0	0.00	102	180.00	180.00	-102	24,181	-0.42%	大賣/鉅額交易
2024/09/05	2	179.75	4	180.88	181.00	-2	25,405	-0.01%
2024/09/04	25	176.04	25	177.54	178.50	0	27,045	0.00%
2024/09/02	2	183.75	6	182.17	182.00	-4	27,956	-0.01%
2024/08/30	0	0.00	1	188.00	188.00	-1	28,508	0.00%
2024/08/29	6	182.08	6	183.09	184.50	0	28,746	0.00%
2024/08/28	21	183.26	55.1	182.68	183.00	-34.1	29,200	-0.12%
2024/08/27	70	185.49	51.2	185.95	183.50	18.8	30,196	0.06%
2024/08/26	78	190.08	53	190.97	189.00	25	30,277	0.08%
2024/08/23	9	189.61	11	190.45	189.50	-2	30,842	-0.01%
2024/08/22	5	188.00	0	0.00	189.00	5	31,560	0.02%
2024/08/21	46.1	187.93	40	189.75	187.50	6.1	32,919	0.02%
2024/08/20	21	191.14	33.6	189.45	188.50	-12.6	33,796	-0.04%
2024/08/19	2	185.00	1	185.51	187.00	1	33,939	0.00%
2024/08/16	2	186.24	38	186.01	186.00	-36	34,363	-0.10%
2024/08/15	1	184.00	4.1	183.87	185.50	-3.1	34,813	-0.01%
2024/08/14	3	181.17	57.1	180.80	181.50	-54.1	35,448	-0.15%
2024/08/13	13	180.08	8	177.94	178.50	5	35,831	0.01%
2024/08/12	13	177.58	46	177.89	180.00	-33	36,728	-0.09%
2024/08/09	66	172.62	51	176.15	173.00	15	37,588	0.04%
2024/08/08	0.1	172.48	5	173.00	172.50	-4.9	39,654	-0.01%
2024/08/07	16	167.88	12.4	167.06	177.00	3.6	41,867	0.01%
2024/08/06	3	168.33	1	165.00	165.50	2	43,387	0.00%
2024/08/05	30.2	161.68	3	160.33	160.50	27.2	43,701	0.06%
2024/08/02	39	175.03	10	172.40	171.00	29	43,980	0.07%
2024/08/01	8	175.06	2.1	173.43	175.00	5.9	43,967	0.01%
2024/07/31	8.1	169.99	6	170.08	170.50	2.1	43,958	0.00%
2024/07/30	3	163.67	6	164.58	167.00	-3	44,106	-0.01%
2024/07/29	4.2	162.78	1	163.50	162.00	3.2	44,427	0.01%
2024/07/26	2.1	163.55	3	163.84	165.50	-0.9	44,667	0.00%
2024/07/23	1	163.50	1	165.50	167.00	0	45,288	0.00%
2024/07/22	6	161.33	6	160.25	162.00	0	45,950	0.00%
2024/07/19	51.1	172.39	51	167.03	167.00	0.1	45,628	0.00%
2024/07/18	8	171.94	0	0.00	173.00	8	45,807	0.02%
2024/07/17	14.5	169.07	2	170.25	172.00	12.5	45,888	0.03%
2024/07/16	1	171.50	1	175.00	171.50	0	46,015	0.00%
2024/07/15	4.2	171.39	3	173.33	173.50	1.2	46,617	0.00%
2024/07/12	67.2	173.39	52	174.75	173.50	15.2	46,614	0.03%
2024/07/11	37	177.05	11	178.04	176.00	26	46,592	0.06%
2024/07/10	6	176.83	2	178.00	177.00	4	46,946	0.01%
2024/07/09	4.5	177.72	9	179.72	178.00	-4.5	47,224	-0.01%
2024/07/08	8.9	174.68	7.3	175.38	175.50	1.7	47,093	0.00%
2024/07/05	113.5	187.01	5	187.40	184.00	108.5	46,790	0.23%	大買/鉅額交易
2024/07/04	3.1	188.52	5	190.90	188.50	-2	46,600	0.00%
2024/07/03	4.5	192.22	1	195.00	191.00	3.5	46,645	0.01%
2024/07/02	1	192.50	1	193.98	190.50	0	46,558	0.00%
2024/07/01	0.1	194.25	1	196.00	192.00	-0.9	46,537	0.00%
2024/06/28	6	194.17	0	0.00	193.00	6	46,900	0.01%
2024/06/27	2.1	194.24	0	0.00	194.50	2.1	47,323	0.00%
2024/06/26	4.1	200.28	90	200.67	200.00	-85.9	48,670	-0.18%
2024/06/25	1.3	202.00	0	0.00	202.00	1.3	49,224	0.00%
2024/06/24	0	0.00	8	201.00	201.00	-8	49,449	-0.02%
2024/06/21	24.1	207.51	2	208.95	204.00	22.1	49,705	0.04%
2024/06/20	1.3	204.42	34.6	203.42	204.50	-33.3	49,691	-0.07%
2024/06/19	33	201.21	72	202.93	200.50	-39	50,266	-0.08%
2024/06/18	75	201.07	19	199.84	199.00	56	50,623	0.11%
2024/06/17	104	199.23	112.1	200.41	200.00	-8.1	51,854	-0.02%	大買/大賣/
2024/06/14	62.1	194.46	97.4	196.96	199.00	-35.2	52,569	-0.07%
2024/06/13	112.3	195.41	2	197.75	192.50	110.3	52,816	0.21%	大買/鉅額交易
2024/06/12	6.7	189.71	4.3	193.37	191.50	2.4	53,870	0.00%
2024/06/11	140.1	203.87	88.3	211.87	197.50	51.9	53,483	0.10%	大買/
2024/06/07	47	220.72	46	221.52	218.00	1	52,523	0.00%
2024/06/06	37	220.84	70	221.21	222.00	-33	52,489	-0.06%
2024/06/05	63	216.65	145	218.06	217.00	-82	52,243	-0.16%	大賣/
2024/06/04	131	213.81	45	211.06	211.00	86	52,542	0.16%	大買/
2024/06/03	34	216.16	54	216.61	215.50	-20	52,649	-0.04%
2024/05/31	190	221.03	172	222.81	210.50	18	52,398	0.03%	大買/大賣/
2024/05/30	130	218.08	160	218.86	218.50	-30	51,869	-0.06%	大買/大賣/
2024/05/29	147	223.35	130.2	224.64	218.00	16.9	52,114	0.03%	大買/大賣/
2024/05/28	283	224.55	226	226.50	218.50	57	51,670	0.11%	大買/大賣/
2024/05/27	304	224.15	332.1	225.29	223.00	-28	51,350	-0.05%	大買/大賣/
2024/05/24	265	217.89	267.4	218.71	219.50	-2.4	50,090	0.00%	大買/大賣/
2024/05/23	41.1	209.23	102	210.48	209.00	-60.9	49,140	-0.12%	大賣/
2024/05/22	105	207.47	106	208.57	209.00	-1	49,158	0.00%	大買/大賣/
2024/05/21	159	213.22	199	208.24	208.00	-40	49,412	-0.08%	大買/大賣/
2024/05/20	100	215.84	123	219.04	212.50	-23	49,147	-0.05%	大賣/
2024/05/17	209	219.35	90.6	211.14	210.50	118.4	48,508	0.24%	大買/鉅額交易
2024/05/16	236	208.72	250.3	210.08	217.00	-14.3	47,681	-0.03%	大買/大賣/
2024/05/15	227.3	205.92	201	206.75	203.50	26.3	46,711	0.06%	大買/大賣/
2024/05/14	136.1	208.82	168.4	210.95	215.00	-32.3	45,871	-0.07%	大買/大賣/
2024/05/13	230.4	201.83	96.2	206.01	205.50	134.3	43,337	0.31%	大買/鉅額交易
2024/05/10	23.1	190.68	27.1	189.52	193.50	-4	41,355	-0.01%
2024/05/09	2	176.75	5	178.60	177.50	-3	39,949	-0.01%
2024/05/08	57.3	175.54	43	175.93	172.50	14.3	39,204	0.04%
2024/05/07	15.5	180.90	12	181.33	178.00	3.5	38,428	0.01%
2024/05/06	13	180.54	11	180.95	180.50	2	38,171	0.01%
2024/05/03	14	181.21	12	182.17	180.00	2	38,082	0.01%
2024/05/02	8.1	187.63	7	185.43	181.50	1.1	37,955	0.00%
2024/04/30	2	188.00	8	189.31	189.50	-6	37,605	-0.02%
2024/04/29	25	191.86	33.3	191.50	191.50	-8.3	37,284	-0.02%
2024/04/26	7	183.36	31.4	185.05	187.00	-24.4	36,888	-0.07%
2024/04/25	13	179.50	24.2	180.08	181.00	-11.2	36,262	-0.03%
2024/04/24	3.1	175.29	15	177.37	180.00	-11.9	36,522	-0.03%
2024/04/23	15	174.20	15	174.97	173.50	0	36,537	0.00%
2024/04/22	5.3	178.29	20.2	179.77	174.00	-14.8	36,681	-0.04%
2024/04/19	8	172.25	21.1	175.93	172.50	-13.1	36,159	-0.04%
2024/04/18	1.1	169.95	1	168.00	168.00	0.1	36,032	0.00%
2024/04/17	6	171.17	1	170.50	170.50	5	36,093	0.01%
2024/04/16	19	174.42	3	174.32	170.50	16	36,505	0.04%
2024/04/15	1	178.98	2	176.50	178.00	-1	37,006	0.00%
2024/04/12	11	175.00	17	176.41	176.50	-6	37,086	-0.02%
2024/04/11	31.1	172.94	44.2	173.35	175.00	-13.2	37,542	-0.04%
2024/04/10	13	171.15	10	173.00	169.00	3	38,445	0.01%
2024/04/09	1	168.53	2	169.75	171.00	-1	39,073	0.00%
2024/04/08	0	168.00	3.2	165.53	168.00	-3.2	39,673	-0.01%
2024/04/03	2.1	166.50	1	167.50	165.00	1.1	39,600	0.00%
2024/04/02	30.2	164.75	30	164.80	165.50	0.2	39,719	0.00%
2024/04/01	12	171.45	11	169.37	167.50	1	39,542	0.00%
2024/03/29	42.1	174.69	26	175.33	172.00	16.1	39,509	0.04%
2024/03/28	9.1	174.23	57	176.32	176.00	-47.9	39,026	-0.12%
2024/03/27	28.1	174.64	16.1	175.73	175.50	12	38,886	0.03%
2024/03/26	25.2	172.20	15	173.33	171.50	10.2	39,666	0.03%
2024/03/25	4.1	172.27	5	173.40	173.50	-0.9	40,019	0.00%
2024/03/22	36	170.69	29	169.50	170.00	7	40,849	0.02%
2024/03/21	27	178.52	36.1	178.29	175.00	-9.1	41,611	-0.02%
2024/03/20	31	179.79	28.4	179.15	176.00	2.6	41,532	0.01%
2024/03/19	14.5	172.83	24.1	172.98	177.00	-9.6	40,415	-0.02%
2024/03/18	11.1	163.95	2	163.50	164.50	9.1	39,780	0.02%
2024/03/15	18.5	167.74	9	169.33	166.50	9.5	40,039	0.02%
2024/03/14	8.4	184.27	2.5	184.68	183.50	5.8	38,795	0.02%
2024/03/13	2.4	193.22	16.1	191.54	191.00	-13.7	38,018	-0.04%
2024/03/12	12.1	179.92	13.1	186.24	187.50	-1	37,317	0.00%
2024/03/11	3	181.17	11	181.95	180.00	-8	36,896	-0.02%
2024/03/08	32	179.33	10.3	184.27	179.50	21.7	36,775	0.06%
2024/03/07	5.1	176.71	13.5	175.33	177.50	-8.4	36,257	-0.02%
2024/03/06	11	172.14	4.4	172.14	171.50	6.6	35,864	0.02%
2024/03/05	35	174.97	40.6	173.41	173.50	-5.6	35,697	-0.02%
2024/03/04	0	172.00	3.2	170.11	172.00	-3.2	35,258	-0.01%
2024/03/01	13	165.35	16	165.94	165.00	-3	34,722	-0.01%
2024/02/29	4	165.50	14	164.61	165.50	-10	34,435	-0.03%
2024/02/27	0	0.00	6	161.08	159.50	-6	33,938	-0.02%
2024/02/26	11.3	159.23	5	160.00	160.00	6.3	33,830	0.02%
2024/02/23	3.7	159.14	1.5	162.40	159.50	2.2	33,829	0.01%
2024/02/22	10	155.50	50	158.90	162.50	-40	33,543	-0.12%
2024/02/21	1	157.00	20.1	155.86	155.00	-19.1	32,882	-0.06%
2024/02/20	12	154.04	165	154.51	153.50	-153	32,583	-0.47%	大賣/鉅額交易
2024/02/16	2.8	149.23	0	0.00	148.00	2.8	32,785	0.01%
2024/02/15	1.2	146.58	0	0.00	149.00	1.2	33,361	0.00%
2024/02/05	0	0.00	21	152.00	152.00	-21	33,037	-0.06%
2024/02/02	191	151.13	3	151.50	150.00	188	32,998	0.57%	大買/鉅額交易
2024/02/01	2	156.50	7	155.64	157.00	-5	32,542	-0.02%
2024/01/31	0	0.00	6	151.00	150.50	-6	32,117	-0.02%
2024/01/30	6	151.50	0	0.00	151.50	6	32,035	0.02%
2024/01/29	3	150.50	10	150.50	151.50	-7	32,167	-0.02%
2024/01/26	10	150.25	23	151.87	151.00	-13	32,157	-0.04%
2024/01/25	20	151.75	10	152.75	151.50	10	32,011	0.03%
2024/01/24	6	155.25	6	156.50	153.50	0	31,874	0.00%
2024/01/23	6	152.50	0	0.00	152.50	6	31,848	0.02%
2024/01/22	1	150.00	1	152.50	152.50	0	31,840	0.00%
2024/01/19	70	157.60	31.2	154.95	155.00	38.8	31,526	0.12%
2024/01/18	0	0.00	81	156.96	158.00	-81	31,319	-0.26%
2024/01/17	81	153.00	1	154.00	152.50	80	30,863	0.26%
2024/01/16	21	158.48	21	159.52	153.50	0	30,351	0.00%
2024/01/15	11	156.73	28	158.43	158.50	-17	29,887	-0.06%
2024/01/12	16	153.25	82.5	154.55	156.50	-66.5	29,552	-0.23%
2024/01/11	34	148.56	1	149.00	149.00	33	28,933	0.11%
2024/01/10	12	149.96	2	148.00	148.00	10	28,833	0.03%
2024/01/09	40	153.00	21	151.45	151.50	19	28,159	0.07%
2024/01/08	51	161.73	31	162.50	160.50	20	27,201	0.07%
2024/01/05	96	162.22	91.1	163.33	162.50	4.9	26,660	0.02%
2024/01/04	5	161.80	19	160.76	161.00	-14	26,027	-0.05%
2024/01/03	8	154.88	23.5	154.12	155.00	-15.5	25,080	-0.06%
2024/01/02	13	150.73	58	151.25	151.00	-45	24,376	-0.18%
2023/12/29	7	143.14	20	143.45	143.50	-13	23,571	-0.06%
2023/12/28	52	146.54	33	144.52	143.00	19	23,503	0.08%
2023/12/27	30	147.50	6	148.75	147.00	24	23,295	0.10%
2023/12/26	5	147.00	10	147.00	146.50	-5	23,118	-0.02%
2023/12/25	63	145.87	70	144.36	142.00	-7	22,603	-0.03%
2023/12/22	30.1	152.00	42	152.24	153.00	-11.9	21,338	-0.06%
2023/12/21	45.1	150.13	39	148.91	152.00	6.1	20,511	0.03%
2023/12/20	48.1	146.89	48	146.21	148.00	0.1	19,284	0.00%
2023/12/19	14	145.00	14.8	144.96	147.00	-0.8	18,551	0.00%
2023/12/18	16	140.88	14.5	136.76	141.50	1.5	17,480	0.01%
2023/12/15	1.5	133.83	20.5	131.09	134.00	-19	16,324	-0.12%
2023/12/14	17	129.26	8	129.00	129.00	9	15,980	0.06%
2023/12/13	15	128.47	7	128.93	129.50	8	16,287	0.05%
2023/12/12	2	127.25	4	124.75	129.00	-2	17,166	-0.01%
2023/12/11	3	119.17	2.2	120.95	122.00	0.8	16,528	0.00%
2023/12/08	1	117.50	21	117.71	118.50	-20	16,123	-0.12%
2023/12/07	10	115.50	0	0.00	115.50	10	16,004	0.06%
2023/12/05	6	117.92	6	117.08	117.50	0	15,952	0.00%
2023/12/04	1	118.00	23.8	116.50	118.50	-22.8	15,627	-0.15%
2023/12/01	0	0.00	20	114.25	114.50	-20	15,074	-0.13%
2023/11/30	1	112.00	0	0.00	112.00	1	15,019	0.01%
2023/11/29	20	112.00	0	0.00	112.00	20	15,059	0.13%
2023/11/27	10	113.00	30	113.67	113.50	-20	14,933	-0.13%
2023/11/24	10	112.00	10	112.50	113.00	0	14,895	0.00%
2023/11/22	0.2	112.50	0	0.00	112.00	0.2	14,926	0.00%
2023/11/21	0	0.00	1	113.00	113.50	-1	14,894	-0.01%
2023/11/20	0	0.00	1	114.00	114.00	-1	14,878	-0.01%
2023/11/17	40	116.75	0	0.00	115.00	40	14,806	0.27%
2023/11/16	10	115.50	17	116.71	117.00	-7	14,770	-0.05%
2023/11/15	1	113.50	7	114.79	115.50	-6	14,653	-0.04%
2023/11/14	5	114.00	21.5	114.03	114.00	-16.5	15,129	-0.11%
2023/11/13	30	108.50	20	109.00	108.50	10	14,642	0.07%
2023/11/10	60	108.25	60	108.75	109.00	0	14,845	0.00%
2023/11/08	20.1	108.00	20	108.50	107.50	0.1	15,081	0.00%
2023/11/03	0	0.00	5.4	112.46	113.00	-5.4	15,267	-0.04%
2023/11/02	0	0.00	1	110.50	110.50	-1	15,404	-0.01%
2023/10/30	0	0.00	1	109.50	110.00	-1	16,294	-0.01%
2023/10/27	20	106.50	20	107.00	108.00	0	16,352	0.00%
2023/10/25	0	0.00	7.2	106.00	105.50	-7.2	17,495	-0.04%
2023/10/20	40	103.00	41	103.48	103.50	-1	18,343	-0.01%
2023/10/16	0.1	104.00	1	104.00	104.00	-0.9	19,727	0.00%
2023/10/13	30	105.00	23.1	105.50	105.00	6.9	20,186	0.03%
2023/10/11	2.3	104.71	0	0.00	103.50	2.3	20,907	0.01%
2023/10/06	10.2	112.24	0	0.00	111.00	10.2	21,333	0.05%
2023/10/05	0	0.00	0.1	112.00	112.00	-0.1	21,800	0.00%
2023/10/03	5.3	112.42	7	112.00	110.50	-1.7	22,392	-0.01%
2023/10/02	1.5	114.37	4	113.25	113.50	-2.5	22,820	-0.01%
2023/09/28	5.1	116.00	0	0.00	116.00	5.1	23,131	0.02%
2023/09/27	5	115.00	5	116.00	116.00	0	24,267	0.00%
2023/09/25	0.1	114.50	0	0.00	116.00	0.1	28,400	0.00%
2023/09/22	25.1	114.44	23.1	115.39	114.50	2.1	30,676	0.01%
2023/09/21	1.1	117.00	4	116.25	115.50	-3	32,343	-0.01%
2023/09/20	40	117.60	36.6	117.83	117.50	3.4	32,854	0.01%
2023/09/19	23.2	116.12	20	116.50	116.00	3.2	33,020	0.01%
2023/09/18	8	117.25	19	117.82	117.00	-11.1	33,391	-0.03%
2023/09/15	173	113.68	1,106	114.04	118.50	-933	33,494	-2.79%	大買/大賣/鉅額交易
2023/09/12	20	106.00	15	106.50	106.50	5	33,615	0.01%
2023/09/11	1	105.50	0	106.00	106.50	1	33,978	0.00%
2023/09/08	12.1	106.91	10	107.50	107.00	2.1	34,493	0.01%
2023/09/07	0	0.00	3	107.50	107.00	-3	34,795	-0.01%
2023/09/06	0	108.00	0.2	108.00	107.00	-0.2	35,038	0.00%
2023/09/05	5	107.50	5	107.50	108.50	0	35,164	0.00%
2023/09/04	15	107.00	38	106.92	107.50	-23	35,576	-0.06%
2023/09/01	20	106.00	0	0.00	105.50	20	35,625	0.06%
2023/08/31	1	106.00	1	106.00	106.50	0	35,862	0.00%
2023/08/24	0	0.00	1	106.00	106.00	-1	37,012	0.00%
2023/08/23	2	106.50	2	107.00	106.50	0	37,332	0.00%
2023/08/22	20	106.50	22	106.50	106.50	-2	37,581	-0.01%
2023/08/21	127	105.71	116	105.84	105.00	11	37,731	0.03%	大買/大賣/
2023/08/18	12	106.83	9	107.33	107.00	3	37,575	0.01%
2023/08/17	0	104.50	6	105.17	106.00	-6	36,942	-0.02%
2023/08/16	4	105.25	3	105.00	104.00	1	36,917	0.00%
2023/08/15	3	106.33	2	106.00	106.00	1	36,768	0.00%
2023/08/14	13	106.08	13	107.04	106.50	0	36,783	0.00%
2023/08/11	22	106.86	22	107.50	108.00	0	36,707	0.00%
2023/08/10	1	106.00	0	0.00	107.00	1	36,734	0.00%
2023/08/09	3	106.83	3	107.17	106.50	0	36,859	0.00%
2023/08/08	1	107.50	4	107.38	107.50	-3	36,719	-0.01%
2023/08/07	41	104.61	34	105.15	106.50	7	36,651	0.02%
2023/08/04	0.1	108.50	8.1	107.61	109.00	-8	36,474	-0.02%
2023/08/02	1	105.00	0	0.00	105.00	1	36,055	0.00%
2023/08/01	37	105.31	13	105.27	105.50	24	35,949	0.07%
2023/07/31	15.1	105.69	12.2	106.18	104.00	2.9	35,838	0.01%
2023/07/28	20	107.50	22	107.27	107.50	-2	35,459	-0.01%
2023/07/27	2.1	102.52	0	0.00	103.00	2.1	35,471	0.01%
2023/07/26	1.1	102.90	21	102.93	102.00	-19.9	35,888	-0.06%
2023/07/25	1	100.00	2	99.85	99.70	-1	35,577	0.00%
2023/07/24	4	99.55	8	99.41	99.30	-4	35,591	-0.01%
2023/07/21	10	100.50	12	101.63	101.00	-2	35,463	-0.01%
2023/07/20	49.2	99.92	61.4	100.58	101.00	-12.2	35,242	-0.03%
2023/07/19	33.2	99.57	20	98.10	98.10	13.2	34,939	0.04%
2023/07/18	3.2	99.10	4	99.70	98.60	-0.8	34,607	0.00%
2023/07/17	4.2	98.48	14.5	98.46	98.40	-10.3	34,323	-0.03%
2023/07/14	62.1	98.35	53	96.62	96.50	9.1	34,205	0.03%
2023/07/13	651.2	97.64	0	97.50	95.90	651.1	34,165	1.91%	大買/鉅額交易
2023/07/12	35.5	101.95	5	101.20	100.50	30.5	33,790	0.09%
2023/07/11	72.4	103.47	72.1	103.99	104.00	0.2	33,810	0.00%
2023/07/10	5	105.60	5	104.90	104.50	0	33,576	0.00%
2023/07/07	53.3	107.94	52	107.97	108.00	1.3	33,543	0.00%
2023/07/06	16.1	106.34	19	106.97	106.50	-3	33,027	-0.01%
2023/07/05	52.7	104.70	60.4	105.62	107.00	-7.7	32,746	-0.02%
2023/07/04	121.2	106.55	111.3	105.88	105.50	9.9	31,898	0.03%	大買/大賣/
2023/07/03	67.1	101.66	59.1	99.32	102.50	8	28,846	0.03%
2023/06/30	373.5	92.37	74	92.87	93.50	299.5	27,771	1.08%	大買/鉅額交易
2023/06/29	11.1	154.61	32	154.48	155.00	-20.9	25,531	-0.08%
2023/06/28	8.1	158.24	0	0.00	157.50	8.1	23,792	0.03%
2023/06/27	0	0.00	23.2	161.09	161.00	-23.2	23,207	-0.10%
2023/06/26	2.2	159.02	283	160.00	160.00	-280.8	22,956	-1.22%	大賣/鉅額交易
2023/06/21	6.7	158.97	699	160.36	158.00	-692.4	22,405	-3.09%	大賣/鉅額交易
2023/06/20	0	0.00	3	163.00	162.50	-3	22,028	-0.01%
2023/06/19	0.6	163.91	0	0.00	162.00	0.6	21,797	0.00%
2023/06/16	1.8	165.22	1.6	164.24	166.00	0.2	21,478	0.00%
2023/06/15	297.2	162.00	3	162.00	162.00	294.2	21,093	1.39%	大買/鉅額交易
2023/06/14	0.3	160.75	3.8	161.87	161.50	-3.6	21,133	-0.02%
2023/06/13	11	157.00	1.1	156.59	157.00	9.9	21,751	0.05%
2023/06/12	1	153.50	2	154.75	155.50	-1	23,770	0.00%
2023/06/09	130	154.44	10	154.75	155.00	120	24,470	0.49%	大買/鉅額交易
2023/06/08	0	152.00	5	154.50	154.00	-5	24,993	-0.02%
2023/06/07	560.1	151.94	0	0.00	151.00	560.1	25,857	2.17%	大買/鉅額交易
2023/06/06	30	152.00	30	151.50	151.50	0	26,019	0.00%
2023/06/05	3	151.17	0	0.00	151.00	3	26,045	0.01%
2023/06/02	6.2	152.68	0	0.00	152.50	6.2	26,017	0.02%
2023/06/01	1	154.50	0.4	154.00	153.50	0.6	26,177	0.00%
2023/05/31	1	154.50	2	156.50	153.00	-1	26,502	0.00%
2023/05/30	2	155.50	1	156.50	153.50	1	26,649	0.00%
2023/05/29	1	156.00	4.1	156.74	157.00	-3.1	26,666	-0.01%
2023/05/26	0.1	153.00	0	0.00	152.50	0.1	26,727	0.00%
2023/05/25	1.5	150.33	0	0.00	150.00	1.5	26,905	0.01%
2023/05/24	0.4	151.50	2	152.00	151.50	-1.6	27,177	-0.01%
2023/05/23	0.4	152.63	0	0.00	151.50	0.4	27,736	0.00%
2023/05/22	2.4	153.58	2	154.00	153.50	0.4	27,619	0.00%
2023/05/18	1	151.50	1	152.00	151.00	0	27,342	0.00%
2023/05/17	0.5	151.70	1	151.00	151.00	-0.5	27,418	0.00%
2023/05/16	24.5	151.45	20	151.00	151.00	4.5	27,540	0.02%
2023/05/15	1.2	148.79	0	0.00	152.50	1.2	27,598	0.00%
2023/05/11	0.5	151.50	0	0.00	151.00	0.5	27,729	0.00%
2023/05/10	5	154.20	18	154.03	155.00	-13	27,613	-0.05%
2023/05/09	12.3	150.96	1	151.50	151.00	11.3	27,411	0.04%
2023/05/05	2.5	151.20	0	0.00	151.50	2.5	28,099	0.01%
2023/05/04	19.1	151.50	19	150.58	150.50	0.1	28,367	0.00%
2023/05/03	4.8	150.56	0	0.00	150.00	4.8	28,270	0.02%
2023/05/02	9.4	155.32	1	155.00	155.50	8.4	27,680	0.03%
2023/04/28	1.2	161.18	2	162.75	161.50	-0.8	27,264	0.00%
2023/04/27	2.3	160.02	0	0.00	159.00	2.3	27,278	0.01%
2023/04/26	1.3	160.61	0	0.00	160.00	1.3	27,299	0.00%
2023/04/25	1	162.00	1	162.50	162.00	0	27,227	0.00%
2023/04/24	4	165.63	0	0.00	165.00	4	27,297	0.01%
2023/04/21	29.5	168.92	5	165.50	166.00	24.5	27,427	0.09%
2023/04/20	0	0.00	4	170.50	170.50	-4	27,297	-0.01%
2023/04/19	5	169.50	7	168.50	168.00	-2	27,522	-0.01%
2023/04/18	5.5	170.64	0	0.00	170.00	5.5	27,398	0.02%
2023/04/17	7.2	172.03	11	173.27	174.50	-3.8	27,159	-0.01%
2023/04/14	10	166.00	12	167.38	170.00	-2	26,921	-0.01%
2023/04/13	3	166.50	1	166.50	166.50	2	26,615	0.01%
2023/04/12	0	0.00	3.2	166.66	166.50	-3.2	26,726	-0.01%
2023/04/11	0.1	164.50	0	0.00	164.50	0.1	26,529	0.00%
2023/04/10	0.3	164.42	2	165.50	163.50	-1.7	26,684	-0.01%
2023/04/07	0.2	162.33	4.8	161.50	163.50	-4.7	26,603	-0.02%
2023/04/06	0.2	160.00	2	159.50	158.00	-1.8	26,571	-0.01%
2023/03/31	1.1	159.50	0	0.00	158.50	1.1	26,943	0.00%
2023/03/30	5.1	159.98	5	158.00	158.00	0.1	27,792	0.00%
2023/03/29	0	159.50	0	0.00	158.50	0	28,237	0.00%
2023/03/28	2	161.25	1	162.00	160.50	1	28,697	0.00%
2023/03/27	2.1	158.27	2.1	160.21	161.00	0	29,204	0.00%
2023/03/24	40.4	159.51	40	160.50	160.50	0.4	30,143	0.00%
2023/03/23	3.5	158.63	3	160.00	159.50	0.5	30,253	0.00%
2023/03/22	1.3	160.31	0	0.00	161.50	1.3	30,188	0.00%
2023/03/21	3	161.17	1	161.50	160.50	2	30,206	0.01%
2023/03/20	2	162.50	3	164.17	162.00	-1	30,099	0.00%
2023/03/17	4	161.38	5.1	161.97	162.00	-1.1	29,846	0.00%
2023/03/16	16.5	160.60	14	161.57	159.50	2.5	29,571	0.01%
2023/03/15	98.2	175.57	90	177.11	167.00	8.2	28,621	0.03%
2023/03/14	25	167.08	24	169.31	171.00	1	26,668	0.00%
2023/03/13	18	168.11	25.4	168.76	170.50	-7.4	25,971	-0.03%
2023/03/10	59	161.76	58	163.87	165.00	1	25,495	0.00%
2023/03/09	0	0.00	2	163.50	164.50	-2	24,452	-0.01%
2023/03/08	2.1	162.10	2	162.00	161.00	0.1	24,366	0.00%
2023/03/07	1	163.00	4	164.50	166.00	-3	24,298	-0.01%
2023/03/06	1.4	163.50	3.1	163.52	164.50	-1.7	24,396	-0.01%
2023/03/03	1	159.50	4	160.13	163.00	-3	24,567	-0.01%
2023/03/02	3	160.33	25	158.80	160.50	-22	24,620	-0.09%
2023/03/01	0.1	155.00	0	0.00	156.00	0.1	24,421	0.00%
2023/02/24	1.1	156.00	6.1	156.99	157.00	-5	24,337	-0.02%
2023/02/23	1	157.00	15	157.30	158.00	-14	24,160	-0.06%
2023/02/22	2.1	153.76	0	0.00	152.50	2.1	23,941	0.01%
2023/02/21	0	0.00	15.1	150.80	155.00	-15.1	23,692	-0.06%
2023/02/20	1.3	146.23	1	146.50	147.00	0.3	23,485	0.00%
2023/02/17	9	145.56	0	0.00	146.00	9	23,860	0.04%
2023/02/16	2	147.75	1	147.50	148.00	1	24,474	0.00%
2023/02/15	6.3	147.71	0	0.00	146.50	6.3	25,323	0.02%
2023/02/14	1	148.80	9	148.33	149.00	-8	25,695	-0.03%
2023/02/13	2.2	143.93	3	143.50	143.50	-0.8	25,862	0.00%
2023/02/10	13.4	149.60	3	147.33	147.00	10.4	26,416	0.04%
2023/02/09	3.5	150.50	0	0.00	150.00	3.5	26,872	0.01%
2023/02/08	1	151.00	0	0.00	151.50	1	27,255	0.00%
2023/02/06	3.5	152.14	2	151.75	151.00	1.5	28,290	0.01%
2023/02/03	44.1	157.58	37	158.57	157.00	7.1	28,298	0.03%
2023/02/02	1	154.50	1	155.00	156.00	0	28,433	0.00%
2023/02/01	2	152.25	0	0.00	152.00	2	28,501	0.01%
2023/01/31	1	152.00	1	152.00	152.00	0	28,789	0.00%
2023/01/30	4	150.75	1	153.00	150.50	3	29,351	0.01%
2023/01/17	11.4	152.52	12.2	152.51	152.50	-0.8	29,516	0.00%
2023/01/16	0.6	151.25	0	0.00	151.50	0.6	29,949	0.00%
2023/01/13	12	152.58	10	153.50	152.50	2	30,224	0.01%
2023/01/12	15.9	155.88	0.4	153.00	152.50	15.5	31,040	0.05%
2023/01/11	1	156.50	5.1	157.41	156.50	-4.1	31,456	-0.01%
2023/01/10	11.1	155.09	6	156.00	155.50	5.1	31,952	0.02%
2023/01/09	9	155.61	2	157.50	155.00	7	33,062	0.02%
2023/01/06	8	157.13	8	157.88	159.00	0	33,377	0.00%
2023/01/05	1	159.00	13	156.50	156.50	-12	33,744	-0.04%
2023/01/04	5	157.28	0	0.00	156.00	5	34,379	0.01%
2023/01/03	33.4	161.86	20	160.00	160.00	13.4	34,692	0.04%
2022/12/30	5	162.50	0	0.00	163.00	5	34,774	0.01%
2022/12/29	0.2	159.00	0	0.00	160.00	0.2	35,206	0.00%
2022/12/28	1.2	159.21	0	0.00	159.00	1.2	35,835	0.00%
2022/12/27	0.2	163.25	0.4	162.50	162.50	-0.2	36,335	0.00%
2022/12/26	1.3	163.54	0	0.00	162.50	1.3	37,155	0.00%
2022/12/23	6.1	166.82	2	168.25	167.50	4.1	37,680	0.01%
2022/12/22	5	168.90	10.7	168.86	171.50	-5.7	37,869	-0.02%
2022/12/21	1	162.50	3.6	164.86	164.00	-2.6	37,883	-0.01%
2022/12/20	1	158.50	2	162.25	158.50	-1	38,220	0.00%
2022/12/19	2	165.00	2	162.00	162.00	0	38,917	0.00%
2022/12/16	15	155.57	19.1	158.70	164.00	-4.1	39,083	-0.01%
2022/12/15	2	156.50	2	154.00	157.00	0	38,991	0.00%
2022/12/12	0	0.00	1	153.50	154.50	-1	40,766	0.00%
2022/12/09	0	0.00	1	153.00	154.50	-1	41,625	0.00%
2022/12/08	0	0.00	1	151.00	151.00	-1	42,498	0.00%
2022/12/07	2	151.75	0.2	151.50	151.50	1.8	44,222	0.00%
2022/12/06	4	155.75	3.4	155.18	152.50	0.6	44,704	0.00%
2022/12/05	0	0.00	6	160.58	159.00	-6	45,493	-0.01%
2022/12/02	13	160.73	10	162.00	158.50	3	45,703	0.01%
2022/12/01	2	163.00	3	165.83	162.00	-1	46,812	0.00%
2022/11/30	1	161.50	8	162.44	163.00	-7	46,930	-0.01%
2022/11/29	1	156.09	3	159.67	161.00	-2	47,245	0.00%
2022/11/28	2	160.25	1	157.50	157.50	1	47,987	0.00%
2022/11/25	22	161.73	19	162.21	160.50	3	48,129	0.01%
2022/11/24	24	154.42	24.2	155.31	161.00	-0.2	48,659	0.00%
2022/11/23	1	152.48	6	153.42	153.50	-5	48,593	-0.01%
2022/11/22	2	150.00	4	150.00	150.50	-2	48,960	0.00%
2022/11/21	1.5	147.50	0	0.00	147.50	1.5	49,966	0.00%
2022/11/18	13.5	153.87	1	154.50	150.50	12.5	50,925	0.02%
2022/11/17	1	155.00	0	0.00	154.00	1	52,546	0.00%
2022/11/16	0	154.50	2	156.00	154.50	-2	53,035	0.00%
2022/11/15	12	153.67	5	153.90	155.00	7	54,115	0.01%
2022/11/14	0	154.00	6	154.25	155.50	-6	55,197	-0.01%
2022/11/11	4	151.50	8.1	154.24	150.00	-4.1	56,578	-0.01%
2022/11/10	2	152.00	1	151.00	151.00	1	57,418	0.00%
2022/11/09	17	147.94	14	148.57	148.50	3	58,833	0.01%
2022/11/08	2	148.25	4	148.00	147.50	-2	59,257	0.00%
2022/11/07	6	141.42	18	142.83	143.50	-12	59,292	-0.02%
2022/11/04	7	137.43	8	137.19	139.00	-1	59,938	0.00%
2022/11/03	2	133.75	14	132.79	135.00	-12	60,344	-0.02%
2022/11/02	3	137.33	4	139.00	137.00	-1	61,818	0.00%
2022/11/01	9	136.39	9	136.78	135.00	0	62,196	0.00%
2022/10/31	2	137.50	2	135.25	137.50	0	62,743	0.00%
2022/10/28	3	139.17	2	138.50	137.50	1	62,905	0.00%
2022/10/27	2	139.75	14.8	140.70	142.50	-12.8	63,650	-0.02%
2022/10/26	8	137.31	7	136.29	139.00	1	64,661	0.00%
2022/10/25	8	139.06	6	138.17	139.00	2	65,425	0.00%
2022/10/24	2	139.50	2	141.00	137.50	0	66,456	0.00%
2022/10/21	9	136.83	15	136.87	135.50	-6	67,585	-0.01%
2022/10/20	13	134.27	13	134.77	137.00	0	67,859	0.00%
2022/10/19	15	144.67	21	144.19	144.00	-6	68,054	-0.01%
2022/10/18	17	141.76	22.2	142.55	141.00	-5.2	68,950	-0.01%
2022/10/17	56.4	144.57	47.6	139.57	140.00	8.8	69,802	0.01%
2022/10/14	56	148.84	60	151.86	152.50	-4	70,879	-0.01%
2022/10/13	5	146.50	6.2	144.81	144.50	-1.2	71,431	0.00%
2022/10/12	25	152.16	14	149.50	147.00	11	73,758	0.01%
2022/10/11	33	155.18	31	156.24	156.00	2	74,873	0.00%
2022/10/07	14	154.04	15	154.90	155.50	-1	76,526	0.00%
2022/10/06	37	152.46	31	154.40	155.50	6	79,300	0.01%
2022/10/05	5	155.20	18	155.17	155.50	-13	80,642	-0.02%
2022/10/04	23.2	151.19	15	151.27	150.50	8.2	82,828	0.01%
2022/10/03	13	147.96	14.4	150.47	149.50	-1.4	84,746	0.00%
2022/09/30	23.4	143.84	23.8	144.16	146.00	-0.4	89,404	0.00%
2022/09/29	2.3	146.00	5	147.69	144.00	-2.7	92,868	0.00%
2022/09/28	28	148.30	23	145.22	144.00	5	95,013	0.01%
2022/09/27	30	150.58	38.2	150.63	153.50	-8.2	96,326	-0.01%
2022/09/26	10.2	149.08	21.6	149.38	145.50	-11.4	98,920	-0.01%
2022/09/23	20.5	156.91	20.8	158.19	158.00	-0.4	101,954	0.00%
2022/09/22	8.5	158.93	9	158.83	156.00	-0.5	103,290	0.00%
2022/09/21	9.2	169.51	8	170.56	166.50	1.2	105,540	0.00%
2022/09/20	6.1	170.24	9.4	171.24	172.50	-3.3	106,936	0.00%
2022/09/19	42.5	172.93	57.1	174.75	169.00	-14.6	109,423	-0.01%
2022/09/06	0.2	80.70	6	81.32	80.80	-5.8	109,750	-0.01%
2022/09/05	28.1	79.82	10	80.03	80.00	18.1	110,450	0.02%
2022/09/02	86.6	83.19	25.6	82.56	79.70	61	111,134	0.05%
2022/09/01	9.3	87.12	6	86.90	86.20	3.3	110,104	0.00%
2022/08/31	15.1	86.63	20	87.69	88.30	-4.9	111,154	0.00%
2022/08/30	4.5	88.09	11	87.95	88.00	-6.5	110,653	-0.01%
2022/08/29	11.1	87.46	9	88.14	87.90	2.1	110,637	0.00%
2022/08/26	12.1	94.05	9	94.40	93.50	3.1	110,403	0.00%
2022/08/25	5.3	93.53	7	93.77	93.20	-1.7	110,452	0.00%
2022/08/24	15.9	93.53	6	93.27	92.10	9.9	110,843	0.01%
2022/08/23	67	95.24	81	95.27	95.10	-14	111,196	-0.01%
2022/08/22	19.5	95.45	17.1	95.26	95.00	2.4	111,536	0.00%
2022/08/19	13.1	98.04	13	98.73	98.00	0.1	111,307	0.00%
2022/08/18	59	98.72	53	98.26	97.80	6	111,482	0.01%
2022/08/17	30.8	99.02	26	98.90	98.30	4.8	111,900	0.00%
2022/08/16	20.3	98.37	19.1	98.46	97.10	1.2	112,179	0.00%
2022/08/15	22.3	99.91	6	100.00	99.50	16.3	113,986	0.01%
2022/08/12	18.6	103.33	16.1	103.87	104.00	2.5	113,201	0.00%
2022/08/11	8.3	104.36	9	104.67	103.00	-0.7	114,580	0.00%
2022/08/10	32.1	104.09	23	104.89	103.00	9.1	113,853	0.01%
2022/08/09	9.1	103.13	11.1	102.93	105.00	-2	113,610	0.00%
2022/08/08	17.1	100.43	33	99.76	101.00	-15.9	113,561	-0.01%
2022/08/05	22	97.51	38.3	97.17	99.20	-16.3	112,786	-0.01%
2022/08/04	76	93.42	66	93.65	94.00	10	112,735	0.01%
2022/08/03	125	94.30	130	93.98	93.20	-5	113,100	0.00%	大買/大賣/
2022/08/02	6	93.38	12	93.74	93.30	-6	114,082	-0.01%
2022/08/01	73.1	96.02	73	96.38	96.60	0.1	114,967	0.00%
2022/07/29	156	95.14	155	95.51	95.50	1	116,058	0.00%	大買/大賣/
2022/07/28	11.1	92.76	13	93.84	92.00	-1.9	116,037	0.00%
2022/07/27	9	93.50	15	93.34	94.00	-6	116,797	-0.01%
2022/07/26	36.1	92.52	29	91.94	91.70	7.1	116,958	0.01%
2022/07/25	11.1	91.92	14	91.85	92.10	-3	117,984	0.00%
2022/07/22	19	94.03	39	94.66	94.20	-20	117,754	-0.02%
2022/07/21	7	92.46	22	91.87	93.00	-15	117,727	-0.01%
2022/07/20	52	91.42	35	91.07	89.70	17	116,996	0.01%
2022/07/19	81	90.97	89	91.62	91.60	-8	117,778	-0.01%
2022/07/18	47	90.82	44	89.38	89.30	3	117,285	0.00%
2022/07/15	21.2	90.07	12	89.88	89.30	9.2	117,712	0.01%
2022/07/14	24	89.08	26	89.77	90.60	-2	118,086	0.00%
2022/07/13	17	88.31	28	88.48	87.10	-11	117,449	-0.01%
2022/07/12	53.1	86.91	66	87.67	86.10	-12.9	116,723	-0.01%
2022/07/11	95	92.58	94	93.29	92.30	1	115,616	0.00%
2022/07/08	83.7	92.79	95	93.33	92.70	-11.3	115,425	-0.01%
2022/07/07	54	87.44	93	87.18	88.40	-39	114,229	-0.03%
2022/07/06	63.4	87.44	59	87.61	85.80	4.4	113,418	0.00%
2022/07/05	107	86.24	122	86.50	87.70	-15	112,527	-0.01%	大買/大賣/
2022/07/04	56	81.08	40	81.30	82.50	16	110,875	0.01%
2022/07/01	92	84.29	98.8	83.72	79.80	-6.8	109,978	-0.01%
2022/06/30	99.3	86.59	71	86.21	84.60	28.3	108,135	0.03%
2022/06/29	2,019.6	92.96	1,976	91.83	89.00	43.6	106,524	0.04%	大買/大賣/
2022/06/28	75.1	107.54	83	107.67	108.50	-7.9	101,371	-0.01%
2022/06/27	41	106.29	56.4	104.41	108.50	-15.4	97,932	-0.02%
2022/06/24	101.1	99.30	79.4	99.25	98.70	21.7	96,001	0.02%	大買/
2022/06/23	87.8	99.98	61.2	98.26	96.10	26.6	95,217	0.03%
2022/06/22	103	105.35	70	105.69	102.00	33	94,380	0.04%	大買/
2022/06/21	48.5	110.64	27	111.79	110.00	21.5	91,420	0.02%
2022/06/20	45.3	114.08	28	116.43	109.50	17.3	90,332	0.02%
2022/06/17	48	118.83	49.5	119.60	119.50	-1.5	88,054	0.00%
2022/06/16	92.6	122.78	42	124.14	119.50	50.6	87,782	0.06%
2022/06/15	29.1	129.52	2	130.25	128.00	27.1	87,290	0.03%
2022/06/14	45	129.28	47	131.16	131.50	-2	91,019	0.00%
2022/06/13	47.3	132.29	15.1	131.32	130.50	32.2	98,088	0.03%
2022/06/10	48	138.54	38	139.63	139.00	10	101,235	0.01%
2022/06/09	35.4	140.34	17	141.00	140.00	18.4	103,838	0.02%
2022/06/08	2	144.75	3	145.83	145.50	-1	105,150	0.00%
2022/06/07	11	144.41	26	144.60	144.50	-15	108,405	-0.01%
2022/06/06	16.5	145.73	15	146.70	143.50	1.5	112,216	0.00%
2022/06/02	49	143.78	38.3	144.34	144.50	10.8	117,494	0.01%
2022/06/01	1,000	144.50	1,081	143.03	144.50	-81	122,507	-0.07%	大買/大賣/
2022/05/31	107.2	141.80	23.2	141.76	140.50	84	128,602	0.07%	大買/
2022/05/30	226.2	144.50	216	145.01	144.00	10.2	130,969	0.01%	大買/大賣/
2022/05/27	1,010	144.49	1,022.1	143.52	144.50	-12.1	133,139	-0.01%	大買/大賣/
2022/05/26	6.1	142.16	20.4	142.40	142.00	-14.3	135,923	-0.01%
2022/05/25	1,618.9	143.10	1,627.3	143.01	143.00	-8.4	137,580	-0.01%	大買/大賣/
2022/05/24	1,533.5	144.84	1,533	143.14	142.00	0.5	140,648	0.00%	大買/大賣/
2022/05/23	692	145.58	799.8	144.03	144.00	-107.8	141,672	-0.08%	大買/大賣/鉅額交易
2022/05/20	46	135.79	48.5	135.50	135.00	-2.5	143,505	0.00%
2022/05/19	29.8	132.18	10.3	133.49	136.00	19.5	146,445	0.01%
2022/05/18	23.3	137.55	4	137.88	137.50	19.3	147,550	0.01%
2022/05/17	33.3	136.81	33.5	137.16	135.50	-0.2	148,465	0.00%
2022/05/16	66.8	138.86	11	138.68	137.50	55.8	148,528	0.04%
2022/05/13	7.1	143.28	11.6	143.09	143.50	-4.6	147,529	0.00%
2022/05/12	94.3	142.86	19	140.74	139.00	75.3	148,790	0.05%
2022/05/11	37.1	147.08	24	147.60	144.50	13.1	149,339	0.01%
2022/05/10	15.3	146.02	28.3	146.32	149.00	-13	149,834	-0.01%
2022/05/09	112.4	151.03	397.1	151.21	147.00	-284.7	149,854	-0.19%	大買/大賣/鉅額交易
2022/05/06	54.2	152.25	51.6	152.62	154.00	2.6	151,677	0.00%
2022/05/05	86.5	152.32	53.2	152.22	152.50	33.3	151,966	0.02%
2022/05/04	9	151.44	41.9	151.33	151.50	-32.9	151,229	-0.02%
2022/05/03	8.1	144.81	14.6	145.96	146.50	-6.5	151,034	0.00%
2022/04/29	7	144.71	86.5	144.22	145.00	-79.5	152,395	-0.05%
2022/04/28	14.2	139.29	7	141.93	138.00	7.2	153,466	0.00%
2022/04/27	23.3	137.47	31	138.76	140.00	-7.7	153,629	-0.01%
2022/04/26	120.5	139.88	4.1	141.49	139.00	116.4	154,336	0.08%	大買/鉅額交易
2022/04/25	70.7	142.36	20	140.13	139.50	50.7	154,956	0.03%
2022/04/22	68	145.80	44.4	145.50	147.50	23.6	154,411	0.02%
2022/04/21	24.1	145.99	24	145.77	145.50	0.1	155,375	0.00%
2022/04/20	114.3	143.07	48.4	143.96	143.50	65.9	155,690	0.04%	大買/
2022/04/19	83.3	142.40	31.1	141.53	141.50	52.2	156,662	0.03%
2022/04/18	54	140.01	23	138.72	138.00	31	157,249	0.02%
2022/04/15	14.4	137.94	54	139.58	141.50	-39.7	158,579	-0.03%
2022/04/14	47.1	139.27	29.3	140.82	138.00	17.8	159,052	0.01%
2022/04/13	12.2	139.41	12.3	139.39	140.00	0	159,379	0.00%
2022/04/12	41	133.89	41	133.94	134.50	0	158,970	0.00%
2022/04/11	8	136.75	9	136.56	136.00	-1	158,820	0.00%
2022/04/08	12	134.29	13.5	133.74	135.50	-1.5	160,447	0.00%
2022/04/07	18.9	130.24	6	130.00	128.50	12.9	160,256	0.01%
2022/04/06	14	134.25	17	133.97	133.50	-3	160,346	0.00%
2022/04/01	26	135.58	31	136.27	138.50	-5	161,153	0.00%
2022/03/31	8.1	135.19	6.1	135.50	135.00	2	160,612	0.00%
2022/03/30	14	135.36	5	135.40	135.00	9	160,879	0.01%
2022/03/29	13	135.58	12	136.83	135.00	1	160,807	0.00%
2022/03/28	19	132.66	9	131.89	133.00	10	160,703	0.01%
2022/03/25	1,046	134.59	1,030	133.53	132.50	16	160,740	0.01%	大買/大賣/
2022/03/24	573.9	141.57	523	142.03	140.50	50.9	159,508	0.03%	大買/大賣/
2022/03/23	228	144.33	202	142.02	143.50	26	159,913	0.02%	大買/大賣/
2022/03/22	233	143.91	226.3	143.55	142.50	6.7	160,671	0.00%	大買/大賣/
2022/03/21	32.1	141.74	82	142.99	144.50	-49.9	161,414	-0.03%
2022/03/18	75	143.93	16.3	141.20	141.00	58.7	162,524	0.04%
2022/03/17	78.1	144.43	67.5	145.05	146.50	10.6	161,352	0.01%
2022/03/16	102	152.37	99.1	152.69	143.00	2.9	159,444	0.00%	大買/
2022/03/15	58.6	163.39	56.2	162.08	158.00	2.4	152,784	0.00%
2022/03/14	595.1	163.14	599.6	163.61	164.50	-4.6	151,725	0.00%	大買/大賣/
2022/03/11	1,032.1	157.47	1,082.5	158.01	160.00	-50.4	152,733	-0.03%	大買/大賣/
2022/03/10	1,094.3	160.36	1,036.1	161.39	156.00	58.3	153,533	0.04%	大買/大賣/
2022/03/09	581.1	152.08	628.5	153.51	156.00	-47.5	153,264	-0.03%	大買/大賣/
2022/03/08	715.2	151.01	712.1	144.73	147.00	3.1	154,489	0.00%	大買/大賣/
2022/03/07	1,770.4	159.49	1,755.5	152.54	151.00	14.9	149,636	0.01%	大買/大賣/
2022/03/04	586.1	168.17	595.5	160.68	159.00	-9.4	146,034	-0.01%	大買/大賣/
2022/03/03	1,036.2	161.30	1,074.9	157.43	160.50	-38.7	141,629	-0.03%	大買/大賣/
2022/03/02	580.7	151.92	576.1	151.59	151.50	4.6	141,292	0.00%	大買/大賣/
2022/03/01	41.2	147.29	112.6	148.46	150.50	-71.4	141,164	-0.05%	大賣/
2022/02/25	539.2	146.32	540	144.98	143.50	-0.8	138,574	0.00%	大買/大賣/
2022/02/24	545.3	139.26	568.9	142.55	141.50	-23.7	137,892	-0.02%	大買/大賣/
2022/02/23	1,023.4	146.00	1,122.3	145.99	145.00	-99	135,778	-0.07%	大買/大賣/
2022/02/22	64.9	141.62	259.6	139.97	142.50	-194.7	135,360	-0.14%	大賣/鉅額交易
2022/02/21	476.6	145.78	494.3	145.71	147.00	-17.7	132,479	-0.01%	大買/大賣/
2022/02/18	1,577	138.61	1,264.6	139.65	141.50	312.4	130,913	0.24%	大買/大賣/鉅額交易
2022/02/17	234	133.65	230	134.15	133.50	4	130,341	0.00%	大買/大賣/
2022/02/16	1,226.5	134.50	1,213	133.51	133.50	13.5	130,324	0.01%	大買/大賣/
2022/02/15	508	132.20	516	131.40	132.00	-8	131,615	-0.01%	大買/大賣/
2022/02/14	431	134.32	431.4	131.58	130.00	-0.3	135,142	0.00%	大買/大賣/
2022/02/11	934	133.96	945	133.64	131.50	-11	135,823	-0.01%	大買/大賣/
2022/02/10	323	131.47	332	132.00	132.00	-9	137,310	-0.01%	大買/大賣/
2022/02/09	229.1	131.79	258.5	129.44	129.00	-29.4	141,333	-0.02%	大買/大賣/
2022/02/08	95.5	127.76	101	128.77	129.00	-5.5	142,570	0.00%	大賣/
2022/02/07	52	117.24	65	120.32	124.00	-13	142,448	-0.01%
2022/01/26	25.2	112.28	22	112.89	113.00	3.2	145,182	0.00%
2022/01/25	51.4	112.41	46	110.89	110.00	5.4	146,927	0.00%
2022/01/24	61.2	113.25	58	114.57	115.00	3.2	147,622	0.00%
2022/01/21	104	119.74	74	116.36	115.50	30	148,843	0.02%	大買/
2022/01/20	59.2	122.48	54.1	123.71	124.00	5.1	147,911	0.00%
2022/01/19	17.1	122.86	15.8	122.84	122.50	1.3	148,513	0.00%
2022/01/18	27.2	126.73	24	126.77	127.00	3.2	148,700	0.00%
2022/01/17	47.3	129.44	19.2	127.40	127.00	28.1	150,741	0.02%
2022/01/14	17.5	126.46	18.2	127.60	132.00	-0.6	151,250	0.00%
2022/01/13	38.2	128.00	29	126.50	126.00	9.2	150,441	0.01%
2022/01/12	34.6	131.50	15.1	129.86	128.50	19.5	150,664	0.01%
2022/01/11	29	135.72	28.4	136.52	134.00	0.7	150,372	0.00%
2022/01/10	34.9	138.83	32	139.34	136.50	2.9	153,323	0.00%
2022/01/07	18.3	141.18	25.2	141.88	140.50	-6.9	153,391	0.00%
2022/01/06	30.1	142.18	34	142.37	143.00	-4	155,682	0.00%
2022/01/05	41	140.73	51.3	141.95	141.00	-10.3	157,420	-0.01%
2022/01/04	13	139.31	17	140.32	140.50	-4	160,365	0.00%
2022/01/03	72.1	138.92	54	138.44	139.50	18.1	161,661	0.01%
2021/12/30	35	144.10	34	142.06	142.50	1	162,803	0.00%
2021/12/29	15.4	144.78	31	145.31	144.00	-15.6	165,151	-0.01%
2021/12/28	70	143.16	96	144.28	143.50	-26	169,330	-0.02%
2021/12/27	30	140.15	26	139.56	139.50	4	172,634	0.00%
2021/12/24	8.1	139.81	12	139.46	139.00	-3.9	177,210	0.00%
2021/12/23	10.5	140.79	12	139.88	139.00	-1.5	177,626	0.00%
2021/12/22	13	140.96	15	140.00	140.00	-2	178,829	0.00%
2021/12/21	16.4	139.73	15	140.40	141.50	1.4	180,705	0.00%
2021/12/20	44.3	140.21	17	140.62	139.00	27.3	182,485	0.01%
2021/12/17	37.1	140.99	51.5	142.20	140.50	-14.5	184,112	-0.01%
2021/12/16	27	140.15	33	140.44	141.00	-6	183,615	0.00%
2021/12/15	28	135.18	24	135.94	138.00	4	183,159	0.00%
2021/12/14	44.3	136.14	49.5	135.29	133.00	-5.2	183,106	0.00%
2021/12/13	15.6	140.69	32	141.28	140.00	-16.4	181,061	-0.01%
2021/12/10	61.5	142.59	73.1	141.35	140.00	-11.7	182,663	-0.01%
2021/12/09	73	144.98	62.2	144.46	146.00	10.8	182,805	0.01%
2021/12/08	57	145.29	42	146.70	143.50	15	183,955	0.01%
2021/12/07	46.3	143.21	66	143.85	144.00	-19.7	183,428	-0.01%
2021/12/06	39.2	139.32	63.2	139.30	141.00	-24	181,188	-0.01%
2021/12/03	76.1	134.28	131.3	135.19	133.50	-55.2	180,240	-0.03%	大賣/
2021/12/02	127.3	129.42	152.3	130.21	133.00	-24.9	181,513	-0.01%	大買/大賣/
2021/12/01	46	124.45	53	124.58	124.50	-7	179,276	0.00%
2021/11/30	51	123.54	69	124.09	124.50	-18	181,460	-0.01%
2021/11/29	44.5	121.56	66.1	120.61	120.00	-21.6	182,714	-0.01%
2021/11/26	167.8	122.70	180.4	120.25	118.50	-12.6	184,621	-0.01%	大買/大賣/
2021/11/25	104.1	124.58	26.2	124.41	124.50	77.9	183,392	0.04%	大買/
2021/11/24	31.3	119.97	35	119.52	120.00	-3.8	181,941	0.00%
2021/11/23	67.2	120.50	39	120.85	119.50	28.2	182,953	0.02%
2021/11/22	35	118.93	34	120.13	119.50	1	184,329	0.00%
2021/11/19	63	119.64	69	118.99	117.00	-6	185,580	0.00%
2021/11/18	29	119.09	67	120.26	119.00	-38	189,398	-0.02%
2021/11/17	100.2	118.58	62	117.70	117.00	38.2	192,811	0.02%
2021/11/16	38	115.18	48.1	116.29	119.50	-10.1	193,997	-0.01%
2021/11/15	30	114.15	38	112.58	112.00	-8	196,466	0.00%
2021/11/12	54	112.28	24.3	111.77	111.50	29.7	199,268	0.01%
2021/11/11	79.3	118.70	145	116.28	109.50	-65.7	198,947	-0.03%	大賣/
2021/11/10	61	122.88	53.4	122.76	120.00	7.7	197,060	0.00%
2021/11/09	146.4	123.51	83.3	123.07	122.00	63	197,592	0.03%	大買/
2021/11/08	100.1	118.79	139.3	118.18	124.00	-39.1	198,679	-0.02%	大賣/
2021/11/05	96	111.07	122.1	110.97	114.00	-26	201,236	-0.01%	大賣/
2021/11/04	67	114.54	61.1	113.99	109.50	5.9	204,910	0.00%
2021/11/03	107.2	109.81	88.2	110.10	112.00	19	206,410	0.01%	大買/
2021/11/02	86.1	103.48	86.2	104.69	105.00	0	209,357	0.00%
2021/11/01	65	102.08	83.2	101.56	100.50	-18.2	210,903	-0.01%
2021/10/29	143.2	96.98	152.2	97.39	99.50	-8.9	213,497	0.00%	大買/大賣/
2021/10/28	41.1	93.70	52.1	94.21	93.20	-11	219,262	-0.01%
2021/10/27	41	93.63	43.9	93.12	92.80	-2.9	228,121	0.00%
2021/10/26	120	95.66	91	95.86	95.10	29	239,233	0.01%	大買/
2021/10/25	105.1	91.34	158.4	93.14	95.30	-53.3	246,483	-0.02%	大買/大賣/
2021/10/22	65.5	90.25	48	90.73	89.20	17.5	254,186	0.01%
2021/10/21	58	92.70	52	92.71	92.20	6	260,530	0.00%
2021/10/20	71	92.54	64	92.57	91.40	7	265,268	0.00%
2021/10/19	75	93.02	65.1	92.68	91.70	9.9	272,326	0.00%
2021/10/18	75.6	87.97	81	89.77	92.40	-5.4	280,299	0.00%
2021/10/15	95.3	94.44	88	94.88	93.90	7.3	286,315	0.00%
2021/10/14	104	95.87	110.1	95.74	95.30	-6.1	284,975	0.00%	大買/大賣/
2021/10/13	57.3	93.61	67.4	94.41	92.90	-10.1	281,702	0.00%
2021/10/12	314.7	92.19	376	92.40	90.50	-61.3	279,732	-0.02%	大買/大賣/
2021/10/08	32	100.63	24	100.83	100.00	8	276,342	0.00%
2021/10/07	32.5	102.86	68.3	102.85	102.50	-35.8	276,157	-0.01%
2021/10/06	70.2	100.57	57	98.85	97.80	13.2	273,216	0.00%
2021/10/05	130.6	100.89	95.7	101.84	103.00	34.9	270,476	0.01%	大買/
2021/10/04	166.9	106.41	168.2	105.09	102.50	-1.3	266,654	0.00%	大買/大賣/
2021/10/01	116.2	116.51	142.8	115.16	113.50	-26.6	262,828	-0.01%	大買/大賣/
2021/09/30	51	125.28	36.2	125.86	126.00	14.8	258,955	0.01%
2021/09/29	35.1	123.23	31	123.81	123.00	4.1	266,397	0.00%
2021/09/28	80.3	126.32	76.6	126.38	125.50	3.7	272,286	0.00%
2021/09/27	55.1	134.94	61.4	135.93	131.50	-6.3	278,548	0.00%
2021/09/24	158.4	133.38	165.2	133.88	134.00	-6.8	277,910	0.00%	大買/大賣/
2021/09/23	22	128.00	19.1	128.76	127.50	2.9	276,862	0.00%
2021/09/22	41.1	124.70	36	125.33	125.00	5.1	278,003	0.00%
2021/09/17	27.7	127.63	37.2	127.27	128.00	-9.5	278,093	0.00%
2021/09/16	38	124.50	22	125.05	124.00	16	278,408	0.01%
2021/09/15	85	122.60	88.2	122.98	124.50	-3.2	279,439	0.00%
2021/09/14	55.3	129.49	38.2	126.99	123.50	17.1	279,133	0.01%
2021/09/13	71.1	134.29	57.1	135.04	132.00	14	278,137	0.01%
2021/09/10	40	129.75	58.1	130.02	133.50	-18.1	277,324	-0.01%
2021/09/09	63	126.94	55	127.55	126.50	8	276,395	0.00%
2021/09/08	231.1	125.68	236.5	126.31	126.00	-5.4	282,336	0.00%	大買/大賣/
2021/09/07	77	125.65	89.1	125.92	128.00	-12.1	296,157	0.00%
2021/09/06	23.5	121.89	73.2	121.08	118.00	-49.7	300,566	-0.02%
2021/09/03	74.4	126.89	40	126.69	125.50	34.3	306,502	0.01%
2021/09/02	21.2	128.40	26.4	128.54	129.50	-5.2	310,347	0.00%
2021/09/01	64.3	131.45	31.6	129.96	128.50	32.7	315,029	0.01%
2021/08/31	22.5	138.38	15	138.03	136.00	7.5	315,876	0.00%
2021/08/30	12	141.38	12	141.71	140.00	0	324,773	0.00%
2021/08/27	44.7	141.22	28	141.21	141.00	16.7	330,529	0.01%
2021/08/26	48.3	142.89	60	143.65	142.50	-11.7	337,701	0.00%
2021/08/25	41.3	142.80	50.1	142.39	144.00	-8.9	346,126	0.00%
2021/08/24	252.2	145.56	197.7	141.53	140.00	54.4	351,799	0.02%	大買/大賣/
2021/08/23	121.5	143.22	49.8	142.84	144.00	71.7	356,981	0.02%	大買/
2021/08/20	34.3	131.78	52.4	131.44	132.50	-18.1	363,044	0.00%
2021/08/19	273.4	135.01	263.1	133.47	128.00	10.3	368,882	0.00%	大買/大賣/
2021/08/18	25.2	132.06	37.4	130.59	136.00	-12.2	373,418	0.00%
2021/08/17	31.1	130.54	23.1	129.66	126.50	8	379,697	0.00%
2021/08/16	57.4	132.76	62.4	131.96	130.50	-5	389,123	0.00%
2021/08/13	124.3	137.02	118.1	137.85	130.50	6.2	396,226	0.00%	大買/大賣/
2021/08/12	136.3	133.72	147.4	134.59	137.00	-11.2	405,746	0.00%	大買/大賣/
2021/08/11	118.8	134.65	94	133.48	132.00	24.8	407,695	0.01%	大買/
2021/08/10	86.7	143.09	72.3	144.05	139.50	14.4	403,656	0.00%
2021/08/09	190.3	143.73	222	144.64	142.50	-31.7	405,351	-0.01%	大買/大賣/
2021/08/06	185.3	145.45	227.5	145.27	142.00	-42.3	410,188	-0.01%	大買/大賣/
2021/08/05	114.1	140.48	95.4	141.50	138.50	18.7	410,472	0.00%	大買/
2021/08/04	92.6	141.83	84.5	142.99	143.50	8.2	413,241	0.00%
2021/08/03	313.4	141.91	294.4	142.49	141.00	19	422,017	0.00%	大買/大賣/
2021/08/02	114.2	131.66	157	135.19	141.50	-42.9	419,806	-0.01%	大買/大賣/
2021/07/30	408.9	143.93	418	144.61	132.00	-9.1	414,783	0.00%	大買/大賣/
2021/07/29	296.4	137.56	335.3	138.83	144.50	-38.9	409,169	-0.01%	大買/大賣/
2021/07/28	296	124.37	306.8	125.50	131.50	-10.8	407,561	0.00%	大買/大賣/
2021/07/27	238.2	130.15	132.3	130.30	126.50	105.9	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	204.8	148.43	173.5	149.40	140.50	31.3	408,233	0.01%	大買/大賣/
2021/07/23	105.4	148.26	162.8	150.86	154.00	-57.4	407,402	-0.01%	大買/大賣/
2021/07/22	185.3	144.11	111.5	143.58	143.50	73.7	404,660	0.02%	大買/大賣/
2021/07/21	458.7	165.50	358.2	169.87	155.00	100.4	404,151	0.02%	大買/大賣/
2021/07/20	31.2	170.12	22	168.82	169.50	9.2	400,099	0.00%
2021/07/19	35.1	185.37	22.1	186.82	186.00	13	408,762	0.00%
2021/07/16	30.7	176.15	55	177.03	178.50	-24.4	420,744	-0.01%
2021/07/15	3.4	159.44	8.1	161.02	163.00	-4.7	426,675	0.00%
2021/07/14	33.8	149.66	22	151.08	148.50	11.8	431,418	0.00%
2021/07/13	21.3	169.57	9.2	166.53	165.00	12.1	436,403	0.00%
2021/07/12	16.6	186.29	22.2	193.38	183.00	-5.6	440,608	0.00%
2021/07/09	53.9	190.42	26.2	191.59	187.00	27.7	444,332	0.01%
2021/07/08	39.4	189.42	82.7	204.00	207.50	-43.2	453,132	-0.01%
2021/07/07	42.8	208.46	138.6	205.71	202.00	-95.8	458,714	-0.02%	大賣/
2021/07/06	541.1	224.30	531.9	223.84	224.00	9.3	463,239	0.00%	大買/大賣/
2021/07/05	665.6	210.85	672.1	210.32	217.00	-6.5	460,933	0.00%	大買/大賣/
2021/07/02	747.3	209.28	663.4	211.69	206.50	84	457,561	0.02%	大買/大賣/
2021/07/01	131.2	206.84	121.5	202.71	213.00	9.6	454,472	0.00%	大買/大賣/
2021/06/30	216.3	188.62	152	193.65	197.00	64.3	460,040	0.01%	大買/大賣/
2021/06/29	217.1	175.68	307	179.28	179.50	-89.9	463,620	-0.02%	大買/大賣/
2021/06/28	77.2	173.69	97.5	173.22	176.00	-20.3	466,807	0.00%
2021/06/25	45.2	155.32	61	156.85	160.00	-15.8	467,678	0.00%
2021/06/24	131	146.24	187.4	148.04	152.00	-56.4	469,148	-0.01%	大買/大賣/
2021/06/23	252.1	143.99	194.2	144.09	138.50	57.9	470,103	0.01%	大買/大賣/
2021/06/22	139.5	157.60	158	158.07	153.50	-18.5	472,134	0.00%	大買/大賣/
2021/06/21	92.5	148.90	135.4	151.38	152.00	-42.9	474,523	-0.01%	大賣/
2021/06/18	36.6	138.98	66.2	140.13	140.00	-29.6	481,844	-0.01%
2021/06/17	654.3	132.45	827.4	133.37	136.50	-173.1	486,053	-0.04%	大買/大賣/鉅額交易
2021/06/16	1,050.5	137.91	931.6	138.55	133.50	118.9	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	742.9	131.16	767.1	131.31	136.00	-24.3	469,049	-0.01%	大買/大賣/
2021/06/11	643	121.22	672.3	118.92	124.00	-29.2	462,202	-0.01%	大買/大賣/
2021/06/10	238	114.31	138.4	113.14	113.50	99.6	455,798	0.02%	大買/大賣/
2021/06/09	326	117.81	274	118.55	116.00	52	452,231	0.01%	大買/大賣/
2021/06/08	183	112.55	265	113.65	115.50	-82	447,647	-0.02%	大買/大賣/
2021/06/07	624.4	113.70	607	112.79	110.50	17.3	445,887	0.00%	大買/大賣/
2021/06/04	372	118.98	376	119.23	116.50	-4	437,397	0.00%	大買/大賣/
2021/06/03	302	115.39	449.9	114.92	119.00	-147.8	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	574.1	111.15	396.3	110.87	110.50	177.8	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	409.1	102.44	513.5	102.59	108.00	-104.3	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	585.2	100.14	698.1	100.55	98.60	-112.9	408,878	-0.03%	大買/大賣/鉅額交易
2021/05/28	585	91.66	617.6	90.80	96.40	-32.5	400,305	-0.01%	大買/大賣/
2021/05/27	440	87.11	460.1	87.74	87.70	-20.1	393,426	-0.01%	大買/大賣/
2021/05/26	571.2	83.49	401.2	84.01	85.60	170	387,304	0.04%	大買/大賣/鉅額交易
2021/05/25	537.7	85.38	541	87.27	82.40	-3.3	379,915	0.00%	大買/大賣/
2021/05/24	744.5	86.86	665	87.06	86.40	79.5	373,220	0.02%	大買/大賣/
2021/05/21	643	81.57	602.1	82.20	84.70	40.9	366,431	0.01%	大買/大賣/
2021/05/20	743	78.46	656	77.79	77.00	87	363,426	0.02%	大買/大賣/
2021/05/19	645	75.01	646	73.64	76.30	-1	353,990	0.00%	大買/大賣/
2021/05/18	314	66.19	353.2	66.91	69.40	-39.2	354,300	-0.01%	大買/大賣/
2021/05/17	158.2	66.31	162.5	66.35	63.10	-4.3	355,083	0.00%	大買/大賣/
2021/05/14	372.4	76.99	320.5	77.30	70.10	51.9	348,929	0.01%	大買/大賣/
2021/05/13	177.1	79.26	193.1	78.41	77.50	-16	341,630	0.00%	大買/大賣/
2021/05/12	390.2	88.21	379	88.70	86.10	11.2	339,909	0.00%	大買/大賣/
2021/05/11	771.8	95.15	688	96.11	95.60	83.8	338,553	0.02%	大買/大賣/
2021/05/10	219	89.55	288.3	90.12	93.50	-69.3	328,422	-0.02%	大買/大賣/
2021/05/07	500	82.06	481	82.34	85.00	19	325,581	0.01%	大買/大賣/
2021/05/06	508.5	82.87	533	83.21	81.10	-24.5	323,968	-0.01%	大買/大賣/
2021/05/05	386	77.07	430	77.93	79.90	-44	320,740	-0.01%	大買/大賣/
2021/05/04	407.9	83.17	699	85.86	78.00	-291.1	317,797	-0.09%	大買/大賣/鉅額交易
2021/05/03	1,183.4	85.50	893.3	85.24	86.60	290.1	313,206	0.09%	大買/大賣/鉅額交易
2021/04/29	347.5	75.65	327	76.00	79.00	20.5	311,289	0.01%	大買/大賣/
2021/04/28	792	78.62	846	78.68	76.80	-54	313,044	-0.02%	大買/大賣/
2021/04/27	991	78.70	1,049.1	78.97	77.50	-58.1	314,226	-0.02%	大買/大賣/
2021/04/26	238	75.63	172	74.48	76.80	66	312,603	0.02%	大買/大賣/
2021/04/23	816.1	71.41	830.2	71.50	69.90	-14.1	315,745	0.00%	大買/大賣/
2021/04/22	1,258.6	75.49	1,602.6	76.88	72.90	-344	315,593	-0.11%	大買/大賣/鉅額交易
2021/04/21	859.1	75.20	567	73.41	75.90	292.1	308,666	0.09%	大買/大賣/鉅額交易
2021/04/20	96	68.09	145.1	67.89	69.00	-49.1	309,304	-0.02%	大賣/
2021/04/19	735	68.38	526.2	67.72	68.00	208.9	313,097	0.07%	大買/大賣/鉅額交易
2021/04/16	305.2	62.52	382	60.10	63.30	-76.8	312,672	-0.02%	大買/大賣/
2021/04/15	268	59.84	204	58.95	59.00	64	316,287	0.02%	大買/大賣/
2021/04/14	654	57.93	592	58.97	59.90	62	324,475	0.02%	大買/大賣/
2021/04/13	80.5	56.84	595.4	55.52	56.90	-514.9	323,391	-0.16%	大賣/鉅額交易
2021/04/12	563.1	54.93	184.2	54.40	55.00	378.9	325,158	0.12%	大買/大賣/鉅額交易
2021/04/09	631.7	49.71	551	49.84	50.00	80.7	327,887	0.02%	大買/大賣/
2021/04/08	588	50.71	694	51.21	52.30	-106	328,861	-0.03%	大買/大賣/鉅額交易
2021/04/07	164	50.16	121.8	50.24	50.50	42.2	330,502	0.01%	大買/大賣/
2021/04/06	1,315	48.64	1,414	49.03	49.50	-99	339,217	-0.03%	大買/大賣/
2021/04/01	1,141	47.43	1,326	47.20	47.90	-185	334,420	-0.06%	大買/大賣/鉅額交易
2021/03/31	1,108	45.95	1,304.5	45.95	45.50	-196.5	335,169	-0.06%	大買/大賣/鉅額交易
2021/03/30	18.2	43.89	47	43.99	43.80	-28.8	332,613	-0.01%
2021/03/29	64	43.70	35.2	44.22	43.80	28.8	334,642	0.01%
2021/03/26	25.1	42.34	66	42.84	43.05	-41	338,151	-0.01%
2021/03/25	279.8	41.92	239	41.96	41.70	40.8	342,399	0.01%	大買/大賣/
2021/03/24	523	42.89	502	43.17	43.70	21	344,151	0.01%	大買/大賣/
2021/03/23	1,554.2	43.49	1,556	43.66	42.75	-1.8	341,620	0.00%	大買/大賣/
2021/03/22	51	45.09	262.2	44.95	45.85	-211.2	335,637	-0.06%	大賣/鉅額交易
2021/03/19	67	42.08	56	41.95	41.70	11	335,053	0.00%
2021/03/18	296.2	41.54	353.3	40.93	41.65	-57.1	336,025	-0.02%	大買/大賣/
2021/03/17	365	40.13	127	40.02	40.10	238	338,081	0.07%	大買/大賣/鉅額交易
2021/03/16	68	39.81	38	39.81	39.60	30	340,095	0.01%
2021/03/15	609	39.73	585.2	39.92	40.00	23.8	343,638	0.01%	大買/大賣/
2021/03/12	110	38.90	92	39.01	38.80	18	346,068	0.01%	大買/
2021/03/11	81	38.82	78	39.27	38.15	3	345,247	0.00%
2021/03/10	80	38.25	54	38.52	38.05	26	343,580	0.01%
2021/03/09	34	37.99	77	37.88	38.40	-43	342,793	-0.01%
2021/03/08	64	38.06	53	38.11	37.35	11	342,626	0.00%
2021/03/05	69	37.36	79	37.59	37.30	-10	343,254	0.00%
2021/03/04	35	37.46	39	37.57	37.30	-4	344,270	0.00%
2021/03/03	88	37.29	84	37.42	38.05	4	345,435	0.00%
2021/03/02	148	38.35	161.2	38.21	36.50	-13.2	347,418	0.00%	大買/大賣/
2021/02/26	118	37.29	156	37.92	37.95	-38	346,878	-0.01%	大買/大賣/
2021/02/25	175	37.54	97	37.59	37.65	78	346,065	0.02%	大買/
2021/02/24	82.2	37.43	53	37.58	36.75	29.2	346,653	0.01%
2021/02/23	83	39.40	131	39.29	38.35	-48	345,278	-0.01%	大賣/
2021/02/22	1,045	39.22	1,065	39.41	39.40	-20	343,575	-0.01%	大買/大賣/
2021/02/19	99	37.18	57	37.55	36.85	42	341,444	0.01%
2021/02/18	169	37.80	141	37.97	37.45	28	340,564	0.01%	大買/大賣/
2021/02/17	82	35.29	188.1	35.24	36.70	-106.1	334,836	-0.03%	大賣/鉅額交易
2021/02/05	34	33.90	48	33.85	33.70	-14	333,779	0.00%
2021/02/04	29	33.76	40	33.88	33.95	-11	333,977	0.00%
2021/02/03	395	34.21	413.1	34.43	33.55	-18.1	335,365	-0.01%	大買/大賣/
2021/02/02	367.1	33.24	362	33.18	34.10	5.1	334,637	0.00%	大買/大賣/
2021/02/01	45	30.79	51.1	31.20	31.20	-6.1	332,819	0.00%
2021/01/29	127	32.14	163	31.71	31.20	-36	331,287	-0.01%	大買/大賣/
2021/01/28	584	31.88	569	32.09	33.20	15	329,188	0.00%	大買/大賣/
2021/01/27	128	33.30	61	33.13	32.45	67	326,737	0.02%	大買/
2021/01/26	147	34.54	75	34.52	33.65	72	324,290	0.02%	大買/
2021/01/25	168	36.07	138.7	36.14	35.35	29.3	321,731	0.01%	大買/大賣/
2021/01/22	64	33.08	104	33.21	35.00	-40	317,020	-0.01%	大賣/
2021/01/21	112	32.27	112	32.08	32.10	0	311,919	0.00%	大買/大賣/
2021/01/20	934	31.10	904	30.77	30.45	30	307,578	0.01%	大買/大賣/
2021/01/19	447.1	34.34	425.1	34.16	32.00	22	301,961	0.01%	大買/大賣/
2021/01/18	770	33.09	819	33.23	34.00	-49	298,582	-0.02%	大買/大賣/
2021/01/15	424.2	35.55	269	35.39	34.25	155.2	291,543	0.05%	大買/大賣/鉅額交易
2021/01/14	252.1	38.41	291	38.57	38.05	-38.9	282,872	-0.01%	大買/大賣/
2021/01/13	1,228.1	38.29	1,141.3	38.25	37.45	86.8	277,868	0.03%	大買/大賣/
2021/01/12	400.3	39.75	342	40.07	38.55	58.3	271,214	0.02%	大買/大賣/
2021/01/11	65.1	42.16	124	41.99	42.65	-58.9	263,335	-0.02%	大賣/
2021/01/08	552	39.20	617	39.64	40.30	-65	258,827	-0.03%	大買/大賣/
2021/01/07	486.3	40.18	317	39.74	38.45	169.3	251,081	0.07%	大買/大賣/鉅額交易
2021/01/06	630.5	43.88	538	45.13	42.55	92.5	239,427	0.04%	大買/大賣/
2021/01/05	988.3	44.04	972.9	44.54	45.50	15.4	232,855	0.01%	大買/大賣/
2021/01/04	747	44.23	833.1	43.17	44.75	-86.1	225,311	-0.04%	大買/大賣/
2020/12/31	441	39.36	493.7	39.54	40.70	-52.7	217,707	-0.02%	大買/大賣/
2020/12/30	627	37.59	601	37.72	38.20	26	211,301	0.01%	大買/大賣/
2020/12/29	1,747.8	38.39	1,423	38.26	38.35	324.8	206,347	0.16%	大買/大賣/鉅額交易
2020/12/28	18	36.28	128	35.46	36.75	-110	193,655	-0.06%	大賣/鉅額交易
2020/12/25	435	33.15	469.3	32.96	33.45	-34.3	191,484	-0.02%	大買/大賣/
2020/12/24	45	31.24	69	31.30	31.00	-24	186,562	-0.01%
2020/12/23	115.1	30.22	88.4	30.36	30.70	26.8	184,624	0.01%	大買/
2020/12/22	998	31.81	965	32.07	30.20	33	182,936	0.02%	大買/大賣/
2020/12/21	476	31.28	479.3	31.48	32.55	-3.3	178,077	0.00%	大買/大賣/
2020/12/18	23	30.64	121	30.56	30.60	-98	174,642	-0.06%	大賣/
2020/12/17	439.9	29.62	437	29.52	29.50	2.9	169,195	0.00%	大買/大賣/
2020/12/16	405	29.05	484	29.29	29.65	-79	168,328	-0.05%	大買/大賣/
2020/12/15	611.3	29.52	581	29.68	28.65	30.3	165,748	0.02%	大買/大賣/
2020/12/14	53	28.99	56	29.00	29.45	-3	161,575	0.00%
2020/12/11	206.2	27.55	46	27.80	27.15	160.2	159,719	0.10%	大買/鉅額交易
2020/12/10	70	28.74	117	28.90	28.90	-47	156,348	-0.03%	大賣/
2020/12/09	84	27.91	80	28.15	28.50	4	157,119	0.00%
2020/12/08	76	26.21	136	26.27	26.65	-60	154,716	-0.04%	大賣/
2020/12/07	30	24.26	569	23.86	24.25	-539	149,613	-0.36%	大賣/鉅額交易
2020/12/04	23	24.20	33	24.43	24.20	-10	148,675	-0.01%
2020/12/03	21	24.86	21	24.91	24.75	0	148,725	0.00%
2020/12/02	74	24.49	70	24.54	24.65	4	150,359	0.00%
2020/12/01	120	24.04	27.7	24.13	24.30	92.3	149,880	0.06%	大買/
2020/11/30	589	25.25	34.6	25.12	24.70	554.4	148,944	0.37%	大買/鉅額交易
2020/11/27	100	24.88	125	24.79	25.10	-25	147,374	-0.02%	大賣/
2020/11/26	112	24.39	91.1	24.32	24.65	20.9	146,402	0.01%	大買/
2020/11/25	7	24.17	106	23.72	23.85	-99	145,358	-0.07%	大賣/
2020/11/24	145.1	23.37	165	23.46	23.15	-20	142,622	-0.01%	大買/大賣/
2020/11/23	128	23.10	192	23.24	23.45	-64	141,379	-0.05%	大買/大賣/
2020/11/20	36	22.32	156	22.33	22.55	-120	141,017	-0.09%	大賣/鉅額交易
2020/11/19	49	21.98	54	22.01	21.95	-5	142,743	0.00%
2020/11/18	59	21.91	5	22.22	22.50	54	140,647	0.04%
2020/11/17	24	21.09	38	20.82	21.10	-14	137,819	-0.01%
2020/11/16	1	20.40	6	20.45	20.50	-5	138,620	0.00%
2020/11/13	55	20.15	105	20.11	20.10	-50	139,438	-0.04%	大賣/
2020/11/12	110	19.58	6	19.50	19.50	104	138,375	0.08%	大買/鉅額交易
2020/11/11	121	19.97	291.2	19.73	20.20	-170.2	138,779	-0.12%	大買/大賣/鉅額交易
2020/11/10	270	20.73	39	20.94	19.95	231	137,101	0.17%	大買/鉅額交易
2020/11/09	82	21.62	161.1	21.85	21.70	-79.1	131,851	-0.06%	大賣/
2020/11/06	60	20.23	26	20.23	20.35	34	128,364	0.03%
2020/11/05	32	19.92	38	19.80	19.80	-6	127,834	0.00%
2020/11/04	1	19.25	8.3	19.60	19.80	-7.3	126,762	-0.01%
2020/11/03	6	19.25	7	19.44	19.25	-1	125,533	0.00%
2020/11/02	57	19.32	125	19.36	19.20	-68	124,190	-0.05%	大賣/
2020/10/30	45	19.15	55	19.04	18.90	-10	121,735	-0.01%
2020/10/29	9	18.64	2	18.30	18.95	7	119,885	0.01%
2020/10/28	348	19.79	262	18.86	18.80	86	117,910	0.07%	大買/大賣/
2020/10/27	29	19.78	20	19.68	19.65	9	115,403	0.01%
2020/10/26	350	19.56	250	19.80	19.80	100	113,934	0.09%	大買/大賣/
2020/10/23	14	18.58	20	18.69	18.60	-6	109,416	-0.01%
2020/10/22	2	17.65	162	17.80	17.90	-160	106,951	-0.15%	大賣/鉅額交易
2020/10/21	0	0.00	2	17.90	17.85	-2	106,336	0.00%
2020/10/20	7	17.68	32	17.81	17.95	-25	105,733	-0.02%
2020/10/19	38	17.92	31	17.83	17.85	7	104,644	0.01%
2020/10/16	114	17.65	78	17.82	17.65	36	103,316	0.03%	大買/
2020/10/15	5	17.29	1	17.50	17.50	4	101,167	0.00%
2020/10/14	17	16.99	1	17.10	17.15	16	99,905	0.02%
2020/10/13	21	16.82	8	17.01	17.00	13	98,781	0.01%
2020/10/12	34	16.52	11	16.22	16.30	23	96,201	0.02%
2020/10/08	5	16.55	10	16.45	16.65	-5	95,101	-0.01%
2020/10/07	10	16.75	3	16.65	16.65	7	94,341	0.01%
2020/10/06	1	16.25	2	16.35	16.45	-1	93,537	0.00%
2020/10/05	12	16.23	27	16.32	16.45	-15	92,554	-0.02%
2020/09/30	1	15.85	14	15.79	15.85	-13	90,775	-0.01%
2020/09/28	1	15.50	7	15.32	15.55	-6	88,723	-0.01%
2020/09/25	17	15.41	1	15.45	15.40	16	88,039	0.02%
2020/09/24	22	14.96	4	14.85	14.80	18	85,793	0.02%
2020/09/23	29	15.10	5	15.13	15.20	24	83,579	0.03%
2020/09/22	24	15.98	24	15.76	15.80	0	79,654	0.00%
2020/09/21	18	15.92	7	15.79	15.80	11	78,597	0.01%
2020/09/18	13	16.09	7	16.11	16.05	6	77,335	0.01%
2020/09/17	40	16.08	30	16.47	16.10	10	76,254	0.01%
2020/09/16	420	16.04	394	15.99	16.10	26	74,588	0.03%	大買/大賣/
2020/09/15	14	16.80	11	16.95	16.90	3	71,108	0.00%
2020/09/14	84	17.42	69	17.30	16.50	15	69,318	0.02%
2020/09/11	80	18.73	225	18.37	17.70	-145	64,199	-0.23%	大賣/鉅額交易
2020/09/10	0	0.00	4	19.05	19.05	-4	60,379	-0.01%
2020/09/09	156	18.76	157	18.91	19.00	-1	59,235	0.00%	大買/大賣/
2020/09/08	416	18.70	409	18.80	18.70	7	57,847	0.01%	大買/大賣/
2020/09/07	59	19.07	59	19.21	18.80	0	55,986	0.00%
2020/09/04	12	18.29	57	18.06	18.80	-45	52,869	-0.09%
2020/09/03	22	17.59	3	17.55	18.20	19	51,321	0.04%
2020/09/02	70	17.39	8	17.38	17.60	62	49,450	0.13%
2020/09/01	426	17.00	334	17.35	17.20	92	48,390	0.19%	大買/大賣/
2020/08/31	53	17.35	343.6	17.54	17.40	-290.6	46,838	-0.62%	大賣/鉅額交易
2020/08/28	15	16.50	12.1	16.49	16.35	2.9	43,576	0.01%
2020/08/27	373	16.25	588	16.38	16.25	-215	42,409	-0.51%	大買/大賣/鉅額交易
2020/08/26	362	16.55	281	16.31	16.45	81	41,223	0.20%	大買/大賣/
2020/08/25	43	16.17	188	16.15	16.30	-145	39,046	-0.37%	大賣/鉅額交易
2020/08/24	6	15.20	3	15.23	15.20	3	34,943	0.01%
2020/08/21	16	15.20	8	15.10	15.20	8	34,183	0.02%
2020/08/20	82	15.25	23.2	15.44	15.00	58.8	32,488	0.18%
2020/08/19	132	15.64	8	15.55	15.40	124	29,075	0.43%	大買/鉅額交易
2020/08/18	169	14.91	26.1	15.17	15.20	142.9	26,709	0.53%	大買/鉅額交易
2020/08/17	14	14.45	13	14.46	14.90	1	23,874	0.00%
2020/08/14	16	13.35	452	13.54	13.55	-436	21,723	-2.01%	大賣/鉅額交易
2020/08/13	2	12.58	35	12.27	12.35	-33	19,151	-0.17%
2020/08/12	5	12.20	2	12.05	12.20	3	18,795	0.02%
2020/08/11	123	12.49	100	12.51	12.45	23	18,327	0.13%	大買/
2020/08/10	2	12.45	14	12.08	12.50	-12	16,859	-0.07%
2020/08/07	32	11.45	1	11.40	11.40	31	15,756	0.20%
2020/08/06	0	0.00	15	11.20	11.15	-15	15,304	-0.10%
2020/08/03	1	11.10	5	11.20	11.05	-4	15,322	-0.03%
2020/07/14	2	10.70	0	0.00	10.70	2	16,443	0.01%
2020/07/10	0	0.00	2	10.80	10.75	-2	16,836	-0.01%
2020/07/09	1	11.15	3	11.05	11.05	-2	16,775	-0.01%
2020/07/08	1	11.10	2	11.25	11.15	-1	16,764	-0.01%
2020/07/06	4	11.10	0	0.00	11.15	4	16,800	0.02%
2020/07/03	1	11.10	0	0.00	11.15	1	16,619	0.01%
2020/07/02	15	10.85	0	0.00	10.80	15	16,356	0.09%
2020/07/01	5	10.85	0	0.00	10.85	5	16,423	0.03%
2020/06/22	0	0.00	30	10.80	10.75	-30	16,764	-0.18%
2020/06/17	45	11.22	1	11.15	11.25	44	16,616	0.26%
2020/06/16	50	11.05	10	11.25	11.25	40	16,725	0.24%
2020/06/15	2	10.80	0	0.00	10.75	2	16,923	0.01%
2020/06/11	13	10.96	0	0.00	10.95	13	17,309	0.08%
2020/06/08	0	0.00	2	11.48	11.35	-2	17,874	-0.01%
2020/06/05	53	11.51	74	11.42	11.40	-21	17,760	-0.12%
2020/06/02	1	11.30	0	0.00	11.25	1	17,855	0.01%
2020/06/01	0	0.00	11	11.26	11.20	-11	18,068	-0.06%
2020/05/29	0	0.00	10	11.00	10.90	-10	17,956	-0.06%
2020/05/28	0	0.00	27	11.05	10.90	-27	17,750	-0.15%
2020/05/22	3	10.85	40	10.85	10.75	-37	17,500	-0.21%
2020/05/21	0	0.00	7	11.01	11.00	-7	17,444	-0.04%
2020/05/19	2	10.70	0	0.00	10.70	2	16,592	0.01%
2020/05/14	3	10.40	0	0.00	10.35	3	16,696	0.02%
2020/05/12	14	10.56	5	10.55	10.50	9	16,654	0.05%
2020/05/11	70	10.81	1	10.75	10.75	69	16,641	0.41%
2020/05/06	2	10.55	0	0.00	10.55	2	16,635	0.01%
2020/05/05	1	10.75	0	0.00	10.65	1	16,636	0.01%
2020/05/04	4	10.68	85	10.79	10.75	-81	16,637	-0.49%
2020/04/30	34	10.96	127	10.99	11.10	-93	16,615	-0.56%	大賣/
2020/04/29	31	10.80	17	10.77	10.70	14	16,169	0.09%
2020/04/28	45	10.47	0	0.00	10.55	45	15,964	0.28%
2020/04/27	1	10.25	1	10.15	10.20	0	16,250	0.00%
2020/04/23	0	0.00	5	10.05	10.05	-5	16,292	-0.03%
2020/04/22	2	9.80	1	9.85	9.88	1	16,290	0.01%
2020/04/21	7	9.98	0	0.00	9.88	7	16,366	0.04%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	45	10.20	0	0.00	10.25	45	16,085	0.28%
2020/04/15	46	10.46	31	10.70	10.35	15	16,298	0.09%
2020/04/14	0	0.00	10	10.20	10.15	-10	15,993	-0.06%
2020/04/13	1	10.05	10	10.20	10.05	-9	15,991	-0.06%
2020/04/10	22	10.26	10	10.20	10.20	12	16,231	0.07%
2020/04/09	89	10.17	8	10.24	10.25	81	16,548	0.49%
2020/04/08	2	9.63	0	0.00	9.66	2	16,231	0.01%
2020/04/07	1	9.20	0	0.00	9.26	1	16,073	0.01%
2020/04/01	4	9.13	0	0.00	9.10	4	15,850	0.03%
2020/03/27	6	9.55	0	0.00	9.40	6	15,373	0.04%
2020/03/26	5	9.63	0	0.00	9.67	5	15,138	0.03%
2020/03/24	5	9.65	0	0.00	9.44	5	14,981	0.03%
2020/03/23	0	0.00	5	9.11	9.24	-5	15,121	-0.03%
2020/03/19	1	9.40	108	9.28	9.20	-107	14,834	-0.72%	大賣/鉅額交易
2020/03/18	0	0.00	1	9.70	9.50	-1	14,626	-0.01%
2020/03/17	72	9.43	0	0.00	9.42	72	14,397	0.50%
2020/03/16	23	10.07	0	0.00	9.86	23	14,019	0.16%
2020/03/13	12	10.16	0	0.00	10.45	12	13,652	0.09%
2020/03/12	21	11.24	0	0.00	11.10	21	13,317	0.16%
2020/03/11	1	11.70	2	11.78	11.55	-1	13,052	-0.01%
2020/03/10	0	0.00	8	11.35	11.70	-8	13,299	-0.06%
2020/03/09	2	11.38	7	11.40	11.40	-5	12,959	-0.04%
2020/03/06	0	0.00	1	11.65	11.70	-1	12,639	-0.01%
2020/03/05	2	11.85	0	0.00	11.85	2	12,641	0.02%
2020/03/03	2	11.40	0	0.00	11.40	2	12,316	0.02%
2020/03/02	0.2	11.40	5	11.40	11.40	-4.8	12,380	-0.04%
2020/02/27	0	0.00	15	11.55	11.55	-15	12,396	-0.12%
2020/02/24	0.8	11.60	0.5	11.60	11.55	0.3	12,302	0.00%
2020/02/20	12	11.96	10	11.85	11.85	2	12,626	0.02%
2020/02/19	20	11.95	0	0.00	11.95	20	12,545	0.16%
2020/02/18	11.7	11.75	20	11.80	11.80	-8.3	12,318	-0.07%
2020/02/17	0	0.00	31	11.60	11.55	-31	12,340	-0.25%
2020/02/13	0	11.85	0	0.00	11.90	0	12,232	0.00%
2020/02/12	1	11.80	0	0.00	11.80	1	12,237	0.01%
2020/02/11	2	11.60	0	0.00	11.65	2	12,133	0.02%
2020/02/10	1	11.50	0	0.00	11.50	1	12,262	0.01%
2020/02/07	2	11.70	0	0.00	11.65	2	12,421	0.02%
2020/02/05	0	0.00	41	11.75	11.70	-41	13,176	-0.31%
2020/02/04	6	11.53	0	0.00	11.60	6	13,085	0.05%
2020/01/31	26	11.73	87	11.69	11.75	-61	13,329	-0.46%
2020/01/30	1	11.75	23	12.15	11.80	-22	13,347	-0.16%
2020/01/20	25	13.06	0	0.00	12.95	25	13,050	0.19%
2020/01/17	20	13.05	44	12.95	13.00	-24	13,144	-0.18%
2020/01/16	41	13.03	30	13.04	13.00	11	13,165	0.08%
2020/01/15	2	13.20	20	13.15	13.15	-18	13,205	-0.14%
2020/01/14	25	13.20	0	0.00	13.20	25	13,241	0.19%
2020/01/10	4	13.15	44	13.15	13.15	-40	13,087	-0.31%
2020/01/08	20	12.70	2	12.70	12.60	18	12,602	0.14%
2020/01/06	60	13.07	0	0.00	13.00	60	12,401	0.48%
2020/01/03	112	12.93	10	13.00	13.00	102	12,096	0.84%	大買/鉅額交易
2020/01/02	0	0.00	4	12.70	12.70	-4	11,649	-0.03%
2019/12/25	1	12.45	0	0.00	12.55	1	11,797	0.01%
2019/12/23	3	12.53	0	0.00	12.55	3	11,986	0.03%
2019/12/18	21	12.64	10	12.70	12.65	11	11,984	0.09%
2019/12/13	0	0.00	10	12.30	12.40	-10	11,696	-0.09%
2019/12/11	2	12.23	0	0.00	12.20	2	11,623	0.02%
2019/12/10	2	12.25	0	0.00	12.25	2	11,682	0.02%
2019/12/09	44	12.22	5	12.20	12.20	39	11,742	0.33%
2019/12/06	0.9	12.35	5	12.30	12.25	-4.1	11,693	-0.03%
2019/12/05	5	12.30	15	12.30	12.35	-10	11,600	-0.09%
2019/11/29	0	0.00	2	12.50	12.40	-2	11,292	-0.02%
2019/11/27	2	12.50	0	0.00	12.55	2	11,136	0.02%
2019/11/25	5	12.38	0	0.00	12.35	5	10,860	0.05%
2019/11/22	0	0.00	10	12.45	12.40	-10	10,857	-0.09%
2019/11/21	0	0.00	3	12.50	12.55	-3	10,902	-0.03%
2019/11/20	25	12.80	0	0.00	12.85	25	10,885	0.23%
2019/11/18	0	0.00	4	12.45	12.50	-4	10,589	-0.04%
2019/11/14	0	0.00	30	12.39	12.35	-30	10,800	-0.28%
2019/11/13	0	0.00	2	12.55	12.60	-2	10,919	-0.02%
2019/11/12	3	12.55	0	0.00	12.65	3	11,077	0.03%
2019/11/11	30	12.62	0	0.00	12.70	30	11,327	0.26%
2019/11/08	0	0.00	3	12.70	12.75	-3	11,311	-0.03%
2019/11/07	0	0.00	1	12.75	12.65	-1	11,364	-0.01%
2019/11/06	10	12.80	0	0.00	12.80	10	11,286	0.09%
2019/11/05	7	12.40	0	0.00	12.65	7	11,154	0.06%
2019/11/04	0	0.00	1	12.65	12.80	-1	10,738	-0.01%
2019/11/01	3	12.57	0	0.00	12.50	3	10,651	0.03%
2019/10/31	11	12.50	0	0.00	12.50	11	11,116	0.10%
2019/10/30	23	12.52	0	0.00	12.60	23	11,159	0.21%
2019/10/29	15	12.73	0	0.00	12.70	15	10,954	0.14%
2019/10/28	0	0.00	6	13.20	13.05	-6	11,109	-0.05%
2019/10/24	1	13.10	0	0.00	13.10	1	11,016	0.01%
2019/10/23	5	13.25	0	0.00	13.20	5	11,233	0.04%
2019/10/21	0	0.00	3.1	13.15	13.25	-3.1	11,346	-0.03%
2019/10/09	20	12.60	1	12.60	12.70	19	12,238	0.16%
2019/10/08	2	12.70	1	12.85	12.70	1	12,213	0.01%
2019/10/03	22	12.70	0	0.00	12.70	22	12,315	0.18%
2019/10/01	0	0.00	2	13.20	13.25	-2	12,417	-0.02%
2019/09/27	103	13.05	0	0.00	13.00	103	12,493	0.82%	大買/鉅額交易
2019/09/23	2	13.10	0	0.00	13.15	2	13,010	0.02%
2019/09/11	2	13.05	0	0.00	13.10	2	13,369	0.01%
2019/09/10	3	13.10	0	0.00	13.15	3	13,246	0.02%
2019/08/29	0	0.00	3	12.80	12.65	-3	12,874	-0.02%
2019/08/20	2	12.50	0.2	12.50	12.50	1.9	12,885	0.01%
2019/08/16	0	0.00	0	12.60	12.65	0	12,780	0.00%
2019/08/15	3	12.65	0	0.00	12.65	3	12,550	0.02%
2019/08/14	3	12.90	0	0.00	12.90	3	12,447	0.02%
2019/08/02	2	13.40	38	13.47	13.40	-36	12,013	-0.30%
2019/08/01	0	0.00	28	14.12	14.10	-28	11,675	-0.24%
2019/07/31	0	0.00	1	14.20	14.40	-1	11,636	-0.01%
2019/07/30	0	0.00	25	14.27	14.25	-25	11,591	-0.22%
2019/07/23	10	13.95	0	0.00	14.00	10	11,295	0.09%
2019/07/22	37	13.95	18	14.16	14.15	19	11,146	0.17%
2019/07/18	5	13.55	1	13.50	13.50	4	10,554	0.04%
2019/07/16	15	13.45	0	0.00	13.45	15	11,011	0.14%
2019/07/15	3	13.35	0.2	13.25	13.35	2.8	11,357	0.02%
2019/07/12	0	0.00	2	13.20	13.25	-2	11,481	-0.02%
2019/07/11	3	13.35	0	0.00	13.40	3	11,655	0.03%
2019/07/09	10	13.25	0	0.00	13.40	10	12,327	0.08%
2019/07/08	0	0.00	1	13.20	13.30	-1	12,318	-0.01%
2019/07/05	5	13.50	0	0.00	13.55	5	12,131	0.04%
2019/07/04	10	13.50	1	13.50	13.50	9	11,989	0.08%
2019/07/01	0	0.00	6	12.95	13.10	-6	11,539	-0.05%
2019/06/27	3	12.60	0	0.00	12.65	3	11,223	0.03%
2019/06/26	0	0.00	38	12.55	12.60	-38	11,197	-0.34%
2019/06/25	6	12.46	0	0.00	12.50	6	11,164	0.05%
2019/06/20	0	0.00	1	12.35	12.50	-1	11,438	-0.01%
2019/06/19	3	12.15	0	0.00	12.15	3	11,244	0.03%
2019/06/18	3	12.00	0	0.00	12.00	3	11,207	0.03%
2019/06/12	1	12.05	0	0.00	12.05	1	11,397	0.01%
2019/05/30	12	11.82	0	0.00	11.90	12	11,414	0.11%
2019/05/29	20	11.88	0	0.00	11.90	20	11,482	0.17%
2019/05/24	0	0.00	2	12.13	12.10	-2	11,993	-0.02%
2019/05/23	10	11.90	0	0.00	11.95	10	12,022	0.08%
2019/05/20	8	12.08	0	0.00	12.05	8	12,246	0.07%
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/09	1	12.80	0	0.00	12.60	1	12,018	0.01%
2019/05/07	0	0.00	2	13.10	13.00	-2	11,647	-0.02%
2019/05/06	20	13.05	0	0.00	13.05	20	11,436	0.17%
2019/05/03	2	13.65	0.1	13.60	13.70	1.9	10,955	0.02%
2019/05/02	3	13.70	1	13.75	13.75	2	10,789	0.02%
2019/04/30	0	0.00	1	13.45	13.55	-1	10,535	-0.01%
2019/04/25	0	0.00	0.1	13.30	13.40	-0.1	10,233	0.00%
2019/04/24	1	13.20	0	0.00	13.20	1	10,129	0.01%
2019/04/22	41	13.25	0	0.00	13.30	41	9,816	0.42%
2019/04/19	0	0.00	20	12.95	12.95	-20	9,401	-0.21%
2019/04/18	20	12.60	0	0.00	12.60	20	8,979	0.22%
2019/04/17	0	0.00	2	12.70	12.70	-2	8,847	-0.02%
2019/04/09	2	12.05	0	0.00	12.05	2	7,981	0.03%
2019/04/08	0	0.00	1	12.10	12.05	-1	8,021	-0.01%
2019/04/03	0	0.00	4	11.95	12.00	-4	7,930	-0.05%
2019/04/01	0	0.00	6	11.95	11.85	-6	7,937	-0.08%
2019/03/28	10	11.60	0	0.00	11.70	10	8,008	0.12%
2019/03/26	0	0.00	46.8	11.85	11.85	-46.8	8,036	-0.58%
2019/03/25	1	11.90	0	0.00	11.90	1	7,976	0.01%
2019/03/20	0	0.00	4	12.20	12.15	-4	8,494	-0.05%
2019/03/13	0	0.00	7	12.16	12.20	-7	8,915	-0.08%
2019/03/08	0	0.00	2	12.15	12.15	-2	10,064	-0.02%
2019/02/26	1	12.50	0	0.00	12.50	1	11,688	0.01%
2019/02/25	0	0.00	1	12.30	12.25	-1	11,552	-0.01%
2019/02/21	10	12.30	2	12.18	12.25	8	11,478	0.07%
2019/02/20	0	0.00	6	11.96	12.00	-6	11,234	-0.05%
2019/01/24	0	0.00	4	11.98	12.00	-4	11,578	-0.03%
2019/01/15	0	0.00	3	12.02	12.10	-3	12,229	-0.02%
2019/01/10	0	0.00	1	11.95	12.00	-1	12,443	-0.01%
2019/01/04	2	11.50	0	0.00	11.60	2	12,540	0.02%
2019/01/02	30	11.90	0	0.00	11.90	30	12,768	0.23%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/21	2	12.00	0	0.00	12.05	2	12,750	0.02%
2018/12/19	0	0.00	2	12.50	12.55	-2	12,524	-0.02%
2018/12/18	0	0.00	2	12.70	12.50	-2	12,435	-0.02%
2018/12/17	6	12.76	5	12.76	12.85	1	12,300	0.01%
2018/12/13	0	0.00	2	12.50	12.50	-2	12,011	-0.02%
2018/12/11	0	0.00	3	12.05	12.05	-3	11,561	-0.03%
2018/12/10	0	0.00	4	11.80	11.80	-4	11,391	-0.04%
2018/12/07	0	0.00	6	12.00	12.00	-6	11,284	-0.05%
2018/12/06	1	12.10	0	0.00	11.90	1	11,273	0.01%
2018/12/05	2	12.20	7	12.19	12.20	-5	11,076	-0.05%
2018/12/03	0	0.00	0.4	12.00	11.95	-0.4	10,609	0.00%
2018/11/30	2.9	11.73	16	11.81	11.65	-13.1	10,062	-0.13%
2018/11/28	0	0.00	4	12.15	12.15	-4	8,833	-0.05%
2018/11/19	2	11.65	0	0.00	11.70	2	8,201	0.02%
2018/11/16	2	11.60	0	0.00	11.70	2	8,206	0.02%
2018/11/14	0	0.00	3	11.43	11.70	-3	8,118	-0.04%
2018/11/08	2	11.35	0	0.00	11.40	2	8,073	0.02%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	0	0.00	1	11.30	11.30	-1	8,073	-0.01%
2018/10/31	2	11.30	0	0.00	11.40	2	8,066	0.02%
2018/10/23	4	11.93	0	0.00	11.85	4	8,012	0.05%
2018/10/22	5	12.12	0	0.00	12.20	5	8,002	0.06%
2018/10/19	0	0.00	4	12.05	12.35	-4	7,969	-0.05%
2018/10/18	8	12.31	5	12.34	12.15	3	7,878	0.04%
2018/10/17	1	11.70	0	0.00	11.70	1	7,784	0.01%
2018/10/12	1	11.75	0	0.00	11.70	1	7,777	0.01%
2018/10/11	14	11.81	2	11.75	11.55	12	7,688	0.16%
2018/10/09	2	12.55	0	0.00	12.55	2	7,394	0.03%
2018/10/05	10	12.45	0	0.00	12.45	10	7,348	0.14%
2018/09/25	0	0.00	4	12.80	12.90	-4	7,581	-0.05%
2018/09/21	0	0.00	1	12.75	12.75	-1	7,746	-0.01%
2018/09/20	0	0.00	3	12.60	12.60	-3	7,933	-0.04%
2018/09/18	0	0.00	25	12.29	12.25	-25	8,238	-0.30%
2018/09/14	0	0.00	3	12.35	12.40	-3	8,688	-0.03%
2018/09/10	2	12.15	0	0.00	12.10	2	9,068	0.02%
2018/09/07	3	12.48	39	12.50	12.35	-36	8,996	-0.40%
2018/09/06	2	12.65	0	0.00	12.60	2	8,936	0.02%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/09/04	0	0.00	20	12.85	12.90	-20	8,931	-0.22%
2018/08/29	4	12.93	0	0.00	13.00	4	9,103	0.04%
2018/08/21	0	0.00	29	13.33	13.45	-29	9,269	-0.31%
2018/08/20	0	0.00	15	13.28	13.10	-15	9,333	-0.16%
2018/08/16	0	0.00	52	13.20	13.30	-52	9,419	-0.55%
2018/08/15	0	0.00	20	13.33	13.30	-20	9,503	-0.21%
2018/08/13	1	13.55	50	13.63	13.45	-49	10,142	-0.48%
2018/07/30	0	0.00	42	13.95	13.75	-42	10,216	-0.41%
2018/07/25	2	13.50	0	0.00	13.45	2	10,353	0.02%
2018/07/20	2	13.45	2	13.45	13.40	0	11,007	0.00%
2018/07/19	2	13.40	2	13.35	13.45	0	11,111	0.00%
2018/07/11	64	13.10	0	0.00	13.10	64	11,641	0.55%
2018/07/10	5	12.90	2	12.98	13.00	3	11,645	0.03%
2018/07/09	1	12.85	0	0.00	12.85	1	11,692	0.01%
2018/07/02	1	13.40	0	0.00	13.35	1	11,812	0.01%
2018/06/27	1	13.35	0	0.00	13.05	1	11,368	0.01%
2018/06/26	22	13.28	0	0.00	13.30	22	11,309	0.19%
2018/06/25	21	13.81	0	0.00	13.80	21	11,240	0.19%
2018/06/19	2	14.55	0	0.00	14.55	2	11,403	0.02%
2018/06/12	0	0.00	1	14.80	14.75	-1	12,633	-0.01%
2018/06/08	12	14.83	0	0.00	14.80	12	12,606	0.10%
2018/06/07	13	14.91	0	0.00	14.95	13	12,679	0.10%
2018/06/05	23	14.98	0	0.00	15.00	23	13,099	0.18%
2018/05/30	2	14.75	0	0.00	14.75	2	13,509	0.01%
2018/05/29	2	15.05	0	0.00	15.05	2	13,537	0.01%
2018/05/24	0	0.00	2	15.40	15.25	-2	13,928	-0.01%
2018/05/23	3	15.37	0.1	15.25	15.25	2.9	13,882	0.02%
2018/05/22	8	15.54	39	15.48	15.40	-31	13,950	-0.22%
2018/05/21	1	15.10	0	0.00	15.10	1	13,550	0.01%
2018/05/18	0	0.00	1	14.85	14.90	-1	13,621	-0.01%
2018/05/14	1	14.60	0	0.00	14.65	1	15,200	0.01%
2018/05/11	1	14.90	0	0.00	14.95	1	15,437	0.01%
2018/05/08	1	15.05	0	0.00	15.05	1	15,796	0.01%
2018/05/02	0	0.00	10	15.10	15.05	-10	16,161	-0.06%
2018/04/30	0	0.00	1	15.15	15.10	-1	16,509	-0.01%
2018/04/27	0	0.00	4,073	14.21	14.30	-4,073	16,687	-24.41%	大賣/鉅額交易
2018/04/26	0	0.00	1	14.25	14.20	-1	17,170	-0.01%
2018/04/24	1	14.65	0	0.00	14.55	1	17,631	0.01%
2018/04/19	0	0.00	3	15.05	14.95	-3	18,319	-0.02%
2018/04/17	4	14.76	0	0.00	14.70	4	18,938	0.02%
2018/04/16	2	14.98	0	0.00	14.90	2	19,295	0.01%
2018/04/13	0	0.00	1	15.10	15.05	-1	19,558	-0.01%
2018/04/12	2	15.00	0	0.00	15.00	2	20,260	0.01%
2018/04/10	7	15.15	0	0.00	15.10	7	24,086	0.03%
2018/04/02	0	0.00	2	15.15	15.20	-2	28,675	-0.01%
2018/03/28	19	15.10	0	0.00	15.10	19	29,124	0.07%
2018/03/26	2	15.20	0	0.00	15.20	2	29,356	0.01%
2018/03/23	7	15.36	0	0.00	15.40	7	29,609	0.02%
2018/03/22	2	15.73	0	0.00	15.75	2	29,682	0.01%
2018/03/21	1	15.90	2	15.80	15.90	-1	29,610	0.00%
2018/03/20	57	16.01	0	0.00	16.15	57	29,294	0.19%
2018/03/19	0	0.00	22	16.08	16.20	-22	29,292	-0.08%
2018/03/16	2	15.60	0	0.00	15.60	2	29,043	0.01%
2018/03/13	322	15.70	0	0.00	15.70	322	29,749	1.08%	大買/鉅額交易
2018/03/12	1,086	15.73	3	15.82	15.85	1,083	31,022	3.49%	大買/鉅額交易
2018/03/09	1,020.1	15.45	0	0.00	15.45	1,020.1	31,322	3.26%	大買/鉅額交易
2018/03/08	1	15.15	0	0.00	15.10	1	31,526	0.00%
2018/03/07	66	15.05	0	0.00	15.05	66	32,137	0.21%
2018/03/06	1,579	15.10	0	0.00	15.05	1,579	32,372	4.88%	大買/鉅額交易
2018/03/05	2	15.38	0	0.00	15.20	2	32,372	0.01%
2018/02/07	1	15.50	0	0.00	15.50	1	32,820	0.00%
2018/02/05	2	16.35	0	0.00	16.45	2	32,631	0.01%
2018/01/26	10	17.25	0	0.00	17.25	10	33,972	0.03%
2018/01/23	0	0.00	2	17.20	17.15	-2	34,505	-0.01%
2018/01/22	0	0.00	25	18.05	17.50	-25	34,772	-0.07%
2018/01/19	0	0.00	2	18.10	18.05	-2	34,455	-0.01%
2018/01/17	15	18.07	0	0.00	18.05	15	34,805	0.04%
2018/01/16	10	17.85	1	17.85	17.80	9	35,518	0.03%
2018/01/15	0	0.00	13	18.11	18.05	-13	35,990	-0.04%
2018/01/12	11	17.85	0	0.00	18.00	11	36,139	0.03%
2018/01/11	3	17.95	0	0.00	17.85	3	35,930	0.01%
2018/01/09	10	18.25	11	18.20	18.20	-1	35,609	0.00%
2018/01/08	100	18.50	6	18.40	18.40	94	35,487	0.26%
2018/01/05	79	18.45	86	18.56	18.70	-7	35,212	-0.02%
2018/01/04	41	17.94	1.6	17.79	18.15	39.4	32,858	0.12%
2018/01/03	3	18.25	5	18.10	17.70	-2	31,810	-0.01%
2018/01/02	11	17.18	24	17.77	17.95	-13	29,691	-0.04%