長榮航 (2618)-群益金鼎-宜蘭券商分點個股進出

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－群益金鼎-宜蘭券商分點個股進出

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

群益金鼎-宜蘭券商分點個股進出
群益金鼎-宜蘭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	10	44.28	1	44.25	44.45	9	50,181	0.02%
2024/12/16	9	43.93	0	0.00	43.75	9	49,988	0.02%
2024/12/13	12.1	44.83	2	44.15	44.35	10.1	49,502	0.02%
2024/12/12	4	45.39	5	45.16	45.10	-1	49,118	0.00%
2024/12/11	0.1	45.59	0	0.00	45.05	0.1	48,895	0.00%
2024/12/10	4.1	46.36	1	46.60	46.20	3.1	48,771	0.01%
2024/12/09	6	47.40	8.6	46.77	47.50	-2.6	48,049	-0.01%
2024/12/06	2	45.00	0	0.00	45.00	2	46,792	0.00%
2024/12/05	0	0.00	14	44.99	44.95	-14	47,022	-0.03%
2024/12/04	7	44.90	3	44.98	45.00	4	47,203	0.01%
2024/12/03	6	44.54	14	44.28	44.60	-8	46,982	-0.02%
2024/12/02	22	42.77	31.7	42.87	43.50	-9.7	46,319	-0.02%
2024/11/29	0	0.00	5	41.10	41.55	-5	45,350	-0.01%
2024/11/28	10	41.85	11	41.88	41.85	-1	45,395	0.00%
2024/11/27	6	41.70	11	41.89	41.70	-5	46,029	-0.01%
2024/11/26	13	41.14	22	40.99	41.20	-9	45,251	-0.02%
2024/11/25	35	40.13	20	40.35	40.15	15	44,817	0.03%
2024/11/22	0	0.00	11	41.61	41.50	-11	43,206	-0.03%
2024/11/21	0	0.00	873	40.97	41.15	-873	42,922	-2.03%	大賣/鉅額交易
2024/11/19	2	41.43	17	41.57	41.55	-15	41,805	-0.04%
2024/11/18	10	41.40	21.1	41.76	41.15	-11.1	41,719	-0.03%
2024/11/15	5	41.55	48	41.50	41.65	-43	40,625	-0.11%
2024/11/14	6	40.57	36.5	40.57	40.50	-30.5	39,373	-0.08%
2024/11/13	10	39.60	5	39.69	39.85	5	38,140	0.01%
2024/11/12	4	39.64	10	39.49	39.50	-6	38,007	-0.02%
2024/11/11	0	0.00	22	39.07	39.25	-22	37,828	-0.06%
2024/11/08	2	38.40	6	38.23	38.40	-4	37,419	-0.01%
2024/11/07	0.5	38.20	30	38.28	38.40	-29.5	37,610	-0.08%
2024/11/06	3	37.75	0	0.00	37.80	3	36,944	0.01%
2024/11/05	0	0.00	16	37.88	37.90	-16	37,113	-0.04%
2024/11/04	3	37.75	10	37.78	37.80	-7	37,666	-0.02%
2024/11/01	2	36.90	0	0.00	37.50	2	38,812	0.01%
2024/10/29	0	0.00	2	37.60	37.50	-2	38,762	-0.01%
2024/10/28	0	0.00	2	37.95	37.95	-2	38,822	-0.01%
2024/10/25	0	0.00	20	37.72	37.70	-20	38,657	-0.05%
2024/10/24	3	37.47	11	37.57	37.55	-8	38,517	-0.02%
2024/10/23	4	37.08	0	0.00	37.05	4	38,518	0.01%
2024/10/18	0	0.00	1	37.50	37.30	-1	39,852	0.00%
2024/10/17	0	0.00	2	37.13	37.00	-2	39,968	-0.01%
2024/10/16	0	0.00	15	36.96	37.05	-15	40,176	-0.04%
2024/10/15	0	0.00	6.1	36.38	36.30	-6.1	39,763	-0.02%
2024/10/14	9	35.92	0	0.00	35.95	9	40,374	0.02%
2024/10/11	0	0.00	13	36.37	36.40	-13	40,685	-0.03%
2024/10/09	18	35.94	0	0.00	35.95	18	41,530	0.04%
2024/10/08	1	35.75	7	36.24	36.40	-6	42,308	-0.01%
2024/10/07	9	35.95	3	36.10	36.15	6	43,153	0.01%
2024/10/04	82	35.91	4	35.91	35.70	78	44,607	0.17%
2024/10/01	1	37.20	0	0.00	37.80	1	45,084	0.00%
2024/09/30	1	37.70	1.1	37.87	37.50	-0.1	46,248	0.00%
2024/09/27	0	0.00	5	37.50	37.50	-5	46,747	-0.01%
2024/09/26	0	0.00	8	37.55	37.30	-8	47,961	-0.02%
2024/09/25	2	37.73	9	37.83	37.70	-7	48,774	-0.01%
2024/09/24	0	0.00	17	37.75	37.85	-17	49,577	-0.03%
2024/09/23	0	0.00	1	37.40	37.35	-1	51,060	0.00%
2024/09/20	0	0.00	2	37.40	37.20	-2	51,309	0.00%
2024/09/19	0	0.00	17	36.63	37.00	-17	51,008	-0.03%
2024/09/18	1	36.20	6	36.20	36.20	-5	50,748	-0.01%
2024/09/16	0.1	35.75	2	35.85	35.90	-1.9	51,163	0.00%
2024/09/13	3	35.72	7	35.81	35.90	-4	51,804	-0.01%
2024/09/12	1	35.30	4	35.66	35.55	-3	53,349	-0.01%
2024/09/11	6	34.93	33	35.25	35.45	-27	55,342	-0.05%
2024/09/10	8	34.49	7	34.97	34.70	1	55,082	0.00%
2024/09/09	16	34.71	3	34.73	34.90	13	55,278	0.02%
2024/09/06	11	35.11	9	35.41	35.25	2	55,528	0.00%
2024/09/05	12	35.33	8	35.83	35.15	4	56,186	0.01%
2024/09/04	21	35.05	26	35.34	35.15	-5	57,427	-0.01%
2024/09/03	2	35.60	13	35.82	35.90	-11	58,481	-0.02%
2024/09/02	16	35.41	6	35.76	35.40	10	59,831	0.02%
2024/08/30	7	35.48	6	35.73	35.35	1	61,021	0.00%
2024/08/29	4	35.09	31	35.39	35.60	-27	62,186	-0.04%
2024/08/28	0	0.00	1	34.90	34.90	-1	62,943	0.00%
2024/08/27	14	34.46	20	34.81	35.00	-6	65,284	-0.01%
2024/08/26	5	34.64	6	34.91	34.70	-1	66,615	0.00%
2024/08/23	4	34.53	4	34.83	34.75	0	68,373	0.00%
2024/08/22	4	34.66	1	35.00	34.70	3	70,319	0.00%
2024/08/21	6	34.76	6	35.10	34.90	0	71,095	0.00%
2024/08/20	0.7	34.89	27	34.85	34.95	-26.3	71,928	-0.04%
2024/08/19	8.3	34.25	9	34.52	34.50	-0.7	73,951	0.00%
2024/08/16	6	34.46	8	34.70	34.50	-2	75,513	0.00%
2024/08/15	12	34.64	9	34.81	34.50	3	77,553	0.00%
2024/08/14	4	34.19	10	34.54	34.70	-6	81,144	-0.01%
2024/08/13	10	34.35	21.1	34.70	34.45	-11.1	82,963	-0.01%
2024/08/12	5	34.01	34	34.18	34.45	-29	84,482	-0.03%
2024/08/09	10	33.25	21.9	33.12	33.25	-11.9	85,072	-0.01%
2024/08/08	13	32.17	7.1	32.20	32.10	5.9	85,771	0.01%
2024/08/07	0	0.00	18	32.39	32.60	-18	88,620	-0.02%
2024/08/06	16	30.92	29	31.39	31.40	-13	92,147	-0.01%
2024/08/05	81	32.01	25	31.67	30.70	56	93,676	0.06%
2024/08/02	3	33.83	7	34.08	33.85	-4	94,328	0.00%
2024/08/01	0	0.00	1	34.40	34.55	-1	95,899	0.00%
2024/07/31	0	0.00	18	34.46	34.45	-18	98,124	-0.02%
2024/07/30	18	33.82	4	34.16	34.20	14	102,163	0.01%
2024/07/29	2	34.13	30	34.33	34.15	-28	105,753	-0.03%
2024/07/26	5	33.93	3	34.28	34.10	2	107,687	0.00%
2024/07/23	2	33.80	33	33.79	34.15	-31	111,114	-0.03%
2024/07/22	29	33.02	5	33.24	32.90	24	116,882	0.02%
2024/07/19	24	33.71	6	33.97	33.50	18	120,393	0.01%
2024/07/18	10	34.04	5.1	34.17	34.30	5	125,777	0.00%
2024/07/17	9	34.49	6	34.97	34.35	3	127,544	0.00%
2024/07/16	6	34.43	5	34.59	34.35	1	128,988	0.00%
2024/07/15	53	34.48	7	34.39	34.25	46	129,659	0.04%
2024/07/12	12	34.97	6	35.08	34.90	6	129,734	0.00%
2024/07/11	17	35.30	9	35.39	35.10	8	129,922	0.01%
2024/07/10	2	34.98	17	35.36	35.55	-15	130,306	-0.01%
2024/07/09	56	35.05	2	35.35	34.80	54	130,207	0.04%
2024/07/08	65	35.52	10	35.93	35.40	55	130,157	0.04%
2024/07/05	39.1	37.58	14	37.61	37.35	25.1	131,308	0.02%
2024/07/04	5	38.07	0	0.00	37.95	5	129,861	0.00%
2024/07/03	3	38.60	10	38.70	38.55	-7	129,232	-0.01%
2024/07/02	2	38.90	2	38.90	38.50	0	128,594	0.00%
2024/07/01	3	37.98	8.1	38.38	38.75	-5.1	127,506	0.00%
2024/06/28	4	38.48	0	0.00	38.15	4	126,721	0.00%
2024/06/27	10	38.89	52.7	38.69	38.90	-42.7	126,318	-0.03%
2024/06/26	2	37.88	1	37.90	37.85	1	124,066	0.00%
2024/06/25	5	37.59	8	37.39	37.75	-3	123,773	0.00%
2024/06/24	5	37.76	4	38.09	37.75	1	123,715	0.00%
2024/06/21	2	37.80	34	38.13	37.85	-32	123,167	-0.03%
2024/06/20	10	37.68	3	37.57	37.65	7	122,056	0.01%
2024/06/19	40	37.64	55.1	37.77	37.90	-15.1	121,459	-0.01%
2024/06/18	26	37.48	25	37.44	37.30	1	120,017	0.00%
2024/06/17	2	36.25	0	0.00	36.20	2	118,232	0.00%
2024/06/14	17	36.15	2	36.15	36.15	15	118,286	0.01%
2024/06/13	4	36.54	4	36.35	36.25	0	118,244	0.00%
2024/06/12	1	36.15	28	36.57	36.85	-27	118,542	-0.02%
2024/06/11	11	37.00	40.1	36.80	36.70	-29.1	119,852	-0.02%
2024/06/07	4	36.83	21	36.87	36.90	-17	118,617	-0.01%
2024/06/06	1	36.00	15	36.43	36.65	-14	118,216	-0.01%
2024/06/05	8	35.53	0	0.00	35.65	8	116,880	0.01%
2024/06/04	5.1	35.12	5	35.33	35.35	0.1	116,871	0.00%
2024/06/03	24	35.43	4	35.43	35.35	20	115,670	0.02%
2024/05/31	13	36.09	20	36.02	35.80	-7	114,108	-0.01%
2024/05/30	39	35.83	18	35.78	35.65	21	112,072	0.02%
2024/05/29	31.1	36.23	7	36.33	36.05	24.1	110,599	0.02%
2024/05/28	5	36.33	11.8	36.45	36.25	-6.8	108,917	-0.01%
2024/05/27	14.3	35.18	63	35.15	35.25	-48.7	107,396	-0.05%
2024/05/24	7.1	35.26	2	35.40	35.50	5.1	106,885	0.00%
2024/05/23	21.2	34.55	60	34.75	35.20	-38.9	105,857	-0.04%
2024/05/22	40.1	35.29	20	35.43	35.25	20.1	103,856	0.02%
2024/05/21	56.1	35.84	67	35.87	35.75	-10.9	102,547	-0.01%
2024/05/20	55.1	36.57	33	36.79	36.40	22.1	100,500	0.02%
2024/05/17	10	37.26	13	37.57	37.40	-3	96,928	0.00%
2024/05/16	4	36.93	5.7	36.95	37.00	-1.7	94,905	0.00%
2024/05/15	14	36.22	6	36.34	36.00	8	93,086	0.01%
2024/05/14	14	36.61	8	36.64	36.40	6	92,641	0.01%
2024/05/13	21.2	36.28	17.8	36.32	36.40	3.4	91,991	0.00%
2024/05/10	14	37.16	33.7	37.13	37.60	-19.7	89,198	-0.02%
2024/05/09	31.3	36.45	2	35.90	35.90	29.3	85,933	0.03%
2024/05/08	40.1	36.86	64	36.70	37.25	-23.9	84,119	-0.03%
2024/05/07	37	37.17	13	36.74	36.85	24	82,658	0.03%
2024/05/06	15	37.79	8	37.64	37.35	7	82,642	0.01%
2024/05/03	88	37.54	121	37.89	37.70	-33	80,797	-0.04%	大賣/
2024/05/02	1	36.80	78	36.79	37.00	-77	76,759	-0.10%
2024/04/30	37	35.73	44.4	35.76	35.55	-7.4	73,569	-0.01%
2024/04/29	67	36.73	61	36.77	36.25	6	72,151	0.01%
2024/04/26	109	36.22	105	35.94	36.65	4	69,521	0.01%	大買/大賣/
2024/04/25	53.9	34.54	28.5	34.73	34.35	25.4	64,173	0.04%
2024/04/24	28.1	33.70	127.6	33.92	34.55	-99.5	60,340	-0.16%	大賣/
2024/04/23	55	32.36	26	32.57	32.60	29	54,767	0.05%
2024/04/22	3	31.77	19	31.89	31.60	-16	52,771	-0.03%
2024/04/19	19	31.18	0	0.00	31.10	19	51,692	0.04%
2024/04/18	2	31.65	6	31.53	31.50	-4	51,204	-0.01%
2024/04/17	14	31.00	4	31.20	31.00	10	51,019	0.02%
2024/04/16	16	31.25	0	0.00	31.00	16	51,251	0.03%
2024/04/15	5	31.57	16	31.84	31.70	-11	50,714	-0.02%
2024/04/12	12	32.33	2	32.25	32.30	10	50,535	0.02%
2024/04/11	8	32.65	38	32.51	32.70	-30	51,146	-0.06%
2024/04/10	2	31.75	0	0.00	31.70	2	50,017	0.00%
2024/04/09	1	31.85	7	31.59	31.85	-6	51,488	-0.01%
2024/04/08	14	31.17	13	31.15	31.15	1	55,358	0.00%
2024/04/03	3	31.48	7	31.49	31.40	-4	55,352	-0.01%
2024/04/02	10	32.13	111	32.18	31.95	-101	55,172	-0.18%	大賣/鉅額交易
2024/04/01	0	0.00	24	32.40	32.35	-24	55,309	-0.04%
2024/03/29	0	0.00	10	31.80	31.95	-10	54,782	-0.02%
2024/03/28	1	31.65	4	31.91	31.60	-3	55,315	-0.01%
2024/03/27	11	31.40	9	31.53	31.70	2	56,306	0.00%
2024/03/26	58	31.13	1	31.10	30.95	57	56,274	0.10%
2024/03/25	4	31.48	6	31.53	31.40	-2	56,413	0.00%
2024/03/22	3	31.38	2	31.43	31.35	1	57,499	0.00%
2024/03/21	12	31.20	13.1	31.05	31.15	-1.1	58,716	0.00%
2024/03/20	75	31.15	22	31.17	31.05	53	58,705	0.09%
2024/03/19	1.4	31.41	7	31.34	31.40	-5.6	58,636	-0.01%
2024/03/18	2	31.28	7.1	31.27	31.20	-5.1	58,848	-0.01%
2024/03/15	22	31.36	20	31.28	31.35	2	59,222	0.00%
2024/03/14	50.1	32.64	29	31.93	31.85	21.1	59,051	0.04%
2024/03/13	3	32.73	2	32.50	32.60	1	58,765	0.00%
2024/03/12	1.1	32.45	13	32.48	32.65	-11.9	59,807	-0.02%
2024/03/11	22	32.07	20	31.93	31.90	2	58,960	0.00%
2024/03/08	16	31.92	49	31.84	32.05	-33	58,766	-0.06%
2024/03/07	31	31.25	0	0.00	31.25	31	58,266	0.05%
2024/03/06	18	31.13	7	31.05	31.05	11	58,457	0.02%
2024/03/05	0	0.00	1	31.45	31.25	-1	59,067	0.00%
2024/03/04	12	31.00	15	31.07	31.10	-3	59,580	-0.01%
2024/03/01	6	31.10	0	0.00	31.05	6	60,142	0.01%
2024/02/29	20	31.00	7	31.09	31.45	13	60,698	0.02%
2024/02/27	3	30.75	1	31.15	30.70	2	61,743	0.00%
2024/02/26	0	0.00	6	30.95	31.05	-6	62,874	-0.01%
2024/02/23	8	30.92	1	31.15	30.80	7	63,945	0.01%
2024/02/22	5	31.32	3	31.48	31.20	2	64,466	0.00%
2024/02/21	0	0.00	6.6	31.57	31.45	-6.6	65,910	-0.01%
2024/02/20	2	31.35	3	31.32	31.40	-1	68,022	0.00%
2024/02/19	1	31.40	0	0.00	31.50	1	72,345	0.00%
2024/02/16	3	31.65	0	0.00	31.55	3	73,630	0.00%
2024/02/15	5	31.26	4	31.35	31.35	1	74,006	0.00%
2024/02/05	7	32.01	7	32.24	32.25	0	74,070	0.00%
2024/02/02	2	31.95	11	32.03	31.90	-9	73,920	-0.01%
2024/02/01	1	31.90	4	31.89	32.05	-3	74,481	0.00%
2024/01/31	13	31.65	2	31.45	31.60	11	75,321	0.01%
2024/01/30	1	31.80	11	31.73	31.70	-10	75,716	-0.01%
2024/01/29	27	31.98	32	32.06	31.90	-5	76,658	-0.01%
2024/01/26	7	30.39	0	0.00	30.40	7	76,637	0.01%
2024/01/25	9	30.88	20	30.93	30.75	-11	77,227	-0.01%
2024/01/24	20.1	30.98	7	30.99	31.05	13.1	78,315	0.02%
2024/01/23	4	30.43	30	30.37	30.50	-26	78,079	-0.03%
2024/01/22	14	30.72	0	0.00	30.55	14	77,571	0.02%
2024/01/19	10	31.20	18	31.38	31.10	-8	76,903	-0.01%
2024/01/18	2	31.50	15	31.57	31.75	-13	76,682	-0.02%
2024/01/17	17	31.23	1	31.50	31.05	16	76,761	0.02%
2024/01/16	9	31.55	2	31.50	31.50	7	76,676	0.01%
2024/01/15	62	31.91	12	32.04	31.80	50	76,739	0.07%
2024/01/12	90	32.37	5	32.47	32.50	85	76,555	0.11%
2024/01/11	277	32.40	5	32.61	32.25	272	76,559	0.36%	大買/鉅額交易
2024/01/10	311	32.24	52	32.39	32.00	259	76,706	0.34%	大買/鉅額交易
2024/01/09	5	32.36	3	32.78	32.70	2	77,020	0.00%
2024/01/08	149	32.60	0	0.00	32.55	149	77,513	0.19%	大買/鉅額交易
2024/01/05	42.2	33.10	12	32.67	32.65	30.2	77,423	0.04%
2024/01/04	24	32.95	21	33.33	33.50	3	76,715	0.00%
2024/01/03	43.3	33.10	59.6	33.46	32.95	-16.3	75,922	-0.02%
2024/01/02	27	33.05	130	33.16	33.50	-103	74,920	-0.14%	大賣/鉅額交易
2023/12/29	1	31.50	15	31.53	31.45	-14	71,841	-0.02%
2023/12/28	4	31.03	1	31.45	31.25	3	72,220	0.00%
2023/12/27	34	31.17	2	31.08	31.10	32	72,744	0.04%
2023/12/26	18	31.83	7.2	31.84	31.60	10.8	72,586	0.01%
2023/12/25	4	32.00	8	32.03	31.75	-4	72,568	-0.01%
2023/12/22	24.5	31.89	56.1	31.88	31.90	-31.6	72,029	-0.04%
2023/12/21	5	30.90	25.3	31.09	31.15	-20.3	70,927	-0.03%
2023/12/20	13	30.42	4	30.51	30.60	9	71,212	0.01%
2023/12/19	22	30.09	7	30.19	30.15	15	71,294	0.02%
2023/12/18	73	31.01	91	30.80	30.85	-18	70,708	-0.03%
2023/12/14	23	31.85	26	31.77	31.75	-3	69,475	0.00%
2023/12/13	2	31.58	4	31.73	31.65	-2	69,112	0.00%
2023/12/12	9	31.86	18	31.91	31.80	-9	69,164	-0.01%
2023/12/11	27	32.20	4	32.10	32.05	23	68,982	0.03%
2023/12/08	40	32.69	27	32.59	32.35	13	68,618	0.02%
2023/12/07	22	32.03	49	32.08	32.20	-27	66,999	-0.04%
2023/12/06	3	31.45	6	31.57	31.45	-3	66,029	0.00%
2023/12/05	3	31.18	0	0.00	31.15	3	66,173	0.00%
2023/12/04	1	31.60	25	31.62	31.50	-24	66,169	-0.04%
2023/12/01	14	31.23	7	31.14	31.10	7	65,686	0.01%
2023/11/30	3	31.00	0	0.00	31.30	3	65,686	0.00%
2023/11/29	12.8	31.02	2	31.15	31.00	10.8	65,306	0.02%
2023/11/28	0	0.00	7	31.36	31.45	-7	65,224	-0.01%
2023/11/27	11.2	31.09	9	31.15	30.90	2.2	65,471	0.00%
2023/11/24	45	31.44	3	31.40	31.25	42	65,628	0.06%
2023/11/22	16	31.69	34	31.69	31.50	-18	64,365	-0.03%
2023/11/21	26	31.50	68	31.46	31.40	-42	64,286	-0.07%
2023/11/20	29	31.01	44	31.38	31.55	-15	64,113	-0.02%
2023/11/17	51	32.17	40	32.25	32.15	11	64,029	0.02%
2023/11/16	50	31.52	104.3	31.30	32.00	-54.3	63,345	-0.09%	大賣/
2023/11/15	19	30.13	42	30.05	30.25	-23	59,406	-0.04%
2023/11/14	7	29.42	4	29.79	29.35	3	58,775	0.01%
2023/11/13	18	29.43	17	29.78	29.55	1	59,111	0.00%
2023/11/10	10	29.70	10	29.57	29.70	0	59,378	0.00%
2023/11/09	31	29.51	53	29.50	29.65	-22	60,167	-0.04%
2023/11/08	52	29.29	10.3	29.99	29.25	41.7	61,041	0.07%
2023/11/07	52	29.58	4	29.65	29.60	48	62,144	0.08%
2023/11/06	40	30.15	9	30.47	30.10	31	62,457	0.05%
2023/11/03	42	29.89	19	29.73	30.00	23	62,082	0.04%
2023/11/02	0	0.00	6	28.88	28.85	-6	61,123	-0.01%
2023/11/01	10.3	28.53	80	28.18	28.60	-69.8	61,576	-0.11%
2023/10/31	35	27.41	15	27.98	27.40	20	60,577	0.03%
2023/10/30	17	27.54	7	27.47	27.40	10	61,133	0.02%
2023/10/27	4	27.79	41	27.83	27.85	-37	61,465	-0.06%
2023/10/26	28	27.44	7	27.59	27.30	21	61,540	0.03%
2023/10/25	5	27.57	41	27.60	27.55	-36	61,614	-0.06%
2023/10/24	45	27.67	7	27.60	27.70	38	62,275	0.06%
2023/10/23	3	26.50	36	27.17	27.20	-33	62,462	-0.05%
2023/10/20	34	26.16	54	26.34	26.50	-20	62,627	-0.03%
2023/10/19	46	26.68	27	26.66	26.95	19	62,571	0.03%
2023/10/18	42	26.76	102	27.06	26.60	-60	63,031	-0.10%	大賣/
2023/10/17	41	27.03	24	26.97	26.85	17	63,796	0.03%
2023/10/16	35	27.87	5	27.54	27.50	30	64,578	0.05%
2023/10/13	22.1	28.84	0	0.00	28.70	22.1	64,736	0.03%
2023/10/12	1	29.05	59	29.17	29.20	-58	65,477	-0.09%
2023/10/11	20	28.68	0	0.00	28.35	20	68,256	0.03%
2023/10/06	40	29.42	1	29.25	29.25	39	70,395	0.06%
2023/10/05	83	29.79	42	29.59	29.75	41	71,183	0.06%
2023/10/04	35	28.54	34	28.39	28.30	1	71,694	0.00%
2023/10/03	33	29.08	83	29.03	28.90	-50	71,898	-0.07%
2023/10/02	11	29.53	0	0.00	29.45	11	72,665	0.02%
2023/09/28	27	29.92	0	0.00	29.75	27	73,856	0.04%
2023/09/27	1	29.90	3.5	30.07	30.00	-2.5	77,735	0.00%
2023/09/26	14.1	29.80	2	29.80	29.75	12.1	78,753	0.02%
2023/09/25	6	29.78	12	30.16	30.00	-6	80,116	-0.01%
2023/09/22	13	29.26	12	29.57	29.65	1	80,792	0.00%
2023/09/21	33	29.83	2	29.70	29.60	31	82,446	0.04%
2023/09/20	15	30.11	38	30.03	29.95	-23	84,301	-0.03%
2023/09/19	12	30.43	11.5	30.31	30.25	0.5	87,030	0.00%
2023/09/18	17	30.55	15	30.83	30.50	2	88,705	0.00%
2023/09/15	36	30.73	0	0.00	30.65	36	90,329	0.04%
2023/09/14	36	30.62	23	30.73	30.80	13	91,828	0.01%
2023/09/13	5	30.25	5	30.55	30.70	0	93,299	0.00%
2023/09/12	12.1	30.67	15.5	30.94	30.70	-3.4	97,478	0.00%
2023/09/11	41.1	30.80	36	30.41	30.35	5.1	104,860	0.00%
2023/09/08	2.6	31.07	2	31.25	30.95	0.6	110,902	0.00%
2023/09/07	61.1	31.34	21	31.25	31.25	40.1	112,551	0.04%
2023/09/06	12	31.73	1	31.95	31.65	11	114,490	0.01%
2023/09/05	9	31.84	2	32.05	31.80	7	115,443	0.01%
2023/09/04	17.1	31.70	7	31.94	32.05	10.1	117,118	0.01%
2023/09/01	17	31.76	6	32.07	32.00	11	118,249	0.01%
2023/08/31	8	31.49	3	31.47	31.50	5	119,485	0.00%
2023/08/30	26.1	31.97	7	32.03	31.80	19.1	120,792	0.02%
2023/08/29	17.1	32.30	8.5	32.31	32.30	8.6	123,359	0.01%
2023/08/28	26.2	32.48	1	32.15	32.05	25.2	127,421	0.02%
2023/08/25	10	33.25	16	33.32	33.05	-6	128,346	0.00%
2023/08/24	8	33.34	4	33.23	33.30	4	129,959	0.00%
2023/08/23	29	33.60	9	33.86	33.30	20	133,086	0.02%
2023/08/22	3	34.00	25	34.17	33.90	-22	134,378	-0.02%
2023/08/21	13	33.01	6	33.03	33.00	7	135,442	0.01%
2023/08/18	14.1	33.48	4	34.00	33.20	10.1	136,919	0.01%
2023/08/17	12	33.05	14	33.60	33.50	-2	139,316	0.00%
2023/08/16	25.5	33.50	10	33.47	33.50	15.5	142,573	0.01%
2023/08/15	8.8	34.41	20	34.69	34.15	-11.2	147,078	-0.01%
2023/08/14	39.6	34.31	5	34.09	34.10	34.6	146,864	0.02%
2023/08/11	26.3	35.65	3.2	36.01	35.55	23.1	145,727	0.02%
2023/08/10	5	36.04	8	36.26	36.60	-3	144,313	0.00%
2023/08/09	5	36.57	14	36.56	36.15	-9	143,920	-0.01%
2023/08/08	8	36.03	48	35.78	35.80	-40	143,707	-0.03%
2023/08/07	41.2	34.84	24	34.86	35.05	17.2	144,189	0.01%
2023/08/04	9	36.32	1	36.45	36.45	8	144,425	0.01%
2023/08/02	14	37.10	16	37.03	36.70	-2	144,143	0.00%
2023/08/01	3	37.45	6	37.44	37.40	-3	143,342	0.00%
2023/07/31	6	37.18	31	37.14	36.75	-25	142,690	-0.02%
2023/07/28	2	37.43	2.1	37.43	37.55	-0.1	142,083	0.00%
2023/07/27	12	37.73	7	37.81	37.85	5	141,456	0.00%
2023/07/26	0	0.00	3	37.33	37.10	-3	140,464	0.00%
2023/07/25	11	36.58	14	36.81	36.90	-3	139,896	0.00%
2023/07/24	17	36.97	0	0.00	36.75	17	139,784	0.01%
2023/07/21	8	37.52	5	37.28	37.10	3	139,327	0.00%
2023/07/20	9	37.18	15	37.11	37.55	-6	138,483	0.00%
2023/07/19	72.3	36.65	127	36.06	36.10	-54.8	136,849	-0.04%	大賣/
2023/07/18	23	37.18	13	37.17	37.40	10	134,997	0.01%
2023/07/17	2.5	36.90	5	36.81	37.05	-2.5	133,707	0.00%
2023/07/14	67.8	37.47	25	37.26	37.05	42.8	132,464	0.03%
2023/07/13	40	39.78	46	39.70	39.75	-6	128,916	0.00%
2023/07/12	14	40.81	16	40.92	40.90	-2	126,050	0.00%
2023/07/11	65	40.52	11	40.21	40.30	54	124,580	0.04%
2023/07/10	28	39.86	3	39.98	39.70	25	123,196	0.02%
2023/07/07	47	40.12	67	39.97	39.80	-20	122,274	-0.02%
2023/07/06	85	39.41	105	39.52	39.80	-20	120,638	-0.02%	大賣/
2023/07/05	50	40.72	52.4	41.04	40.00	-2.4	118,877	0.00%
2023/07/04	35	40.13	20	40.41	40.20	15	114,639	0.01%
2023/07/03	67	39.80	2	40.05	40.10	65	113,426	0.06%
2023/06/30	42	39.99	37	40.06	39.80	5	111,771	0.00%
2023/06/29	51	40.43	22	40.25	40.45	29	110,353	0.03%
2023/06/28	4	40.63	68	40.37	41.25	-64	108,199	-0.06%
2023/06/27	45	39.71	8	39.43	39.20	37	105,885	0.03%
2023/06/26	10	40.71	10	40.75	41.35	0	102,709	0.00%
2023/06/21	29	40.31	16.1	40.42	40.45	13	100,689	0.01%
2023/06/20	26	40.03	22	40.46	39.85	4	98,829	0.00%
2023/06/19	23	41.19	25	41.01	40.70	-2	96,875	0.00%
2023/06/16	66	40.76	60	40.80	40.20	6	94,814	0.01%
2023/06/15	109	41.08	132	40.85	41.35	-23	90,125	-0.03%	大買/大賣/
2023/06/14	70	39.12	114.5	38.40	39.65	-44.5	82,366	-0.05%	大賣/
2023/06/13	24	36.19	49	35.88	36.20	-25	76,265	-0.03%
2023/06/12	54	34.68	39	34.65	34.85	15	74,525	0.02%
2023/06/09	12	36.05	8	36.00	35.85	4	73,552	0.01%
2023/06/08	26	36.01	450	35.18	35.90	-424	72,502	-0.58%	大賣/鉅額交易
2023/06/07	69	36.22	62.1	35.60	35.60	6.9	71,507	0.01%
2023/06/06	45	36.08	33	36.09	35.85	12	70,950	0.02%
2023/06/05	26	35.85	19	35.89	35.55	7	69,179	0.01%
2023/06/02	123	36.27	87	36.44	36.45	36	67,042	0.05%	大買/
2023/06/01	60	34.90	103	35.24	36.00	-43	63,771	-0.07%	大賣/
2023/05/31	28	33.94	45	34.04	33.95	-17	59,325	-0.03%
2023/05/30	61	33.78	70	33.87	33.55	-9	57,565	-0.02%
2023/05/29	18	33.27	46.4	33.52	33.60	-28.4	55,237	-0.05%
2023/05/26	56	32.32	72.1	32.42	32.30	-16.1	51,682	-0.03%
2023/05/25	45	31.28	72	31.57	31.55	-27	49,054	-0.06%
2023/05/24	21	30.91	11	30.80	31.00	10	47,021	0.02%
2023/05/23	44	30.68	44	30.83	30.35	0	45,941	0.00%
2023/05/22	91	29.95	89	30.24	30.70	2	44,192	0.00%
2023/05/19	64	29.89	136.1	29.63	29.60	-72.1	41,175	-0.17%	大賣/
2023/05/18	17	28.25	23	28.25	28.30	-6	38,279	-0.02%
2023/05/17	8.5	28.19	0	0.00	28.05	8.5	37,791	0.02%
2023/05/16	11.5	28.30	35	28.27	28.05	-23.5	37,987	-0.06%
2023/05/15	2	28.20	14	28.32	27.80	-12	37,331	-0.03%
2023/05/12	10	27.36	17	27.62	28.00	-7	37,146	-0.02%
2023/05/11	38	27.60	26	27.80	27.65	12	36,393	0.03%
2023/05/10	11	28.40	23	28.33	28.00	-12	35,316	-0.03%
2023/05/09	103	27.30	1.2	27.34	27.15	101.8	33,860	0.30%	大買/鉅額交易
2023/05/08	2.2	27.17	10	27.25	27.20	-7.8	34,082	-0.02%
2023/05/05	0	0.00	0.2	27.05	27.05	-0.2	34,171	0.00%
2023/05/04	5	26.88	1	27.05	26.95	4	35,153	0.01%
2023/05/03	0	0.00	8	27.10	27.10	-8	36,710	-0.02%
2023/05/02	6	26.95	7	27.01	27.05	-1	37,136	0.00%
2023/04/28	1	26.75	20	26.72	26.85	-19	37,564	-0.05%
2023/04/27	16	26.59	39	26.30	26.35	-23	37,696	-0.06%
2023/04/26	23	25.42	11	25.49	25.55	12	37,400	0.03%
2023/04/25	112	25.85	9	25.97	25.65	103	37,844	0.27%	大買/鉅額交易
2023/04/24	202	25.93	3.3	26.00	25.95	198.7	37,892	0.52%	大買/鉅額交易
2023/04/21	11	26.13	6.7	26.35	26.00	4.3	38,839	0.01%
2023/04/20	13	26.37	2	26.70	26.25	11	38,808	0.03%
2023/04/19	2	26.65	4	26.88	26.65	-2	38,802	-0.01%
2023/04/18	21	26.74	0.4	26.90	26.65	20.6	38,736	0.05%
2023/04/17	22	27.08	1.6	27.17	27.05	20.4	38,771	0.05%
2023/04/14	7	27.32	20	27.31	27.30	-13	38,614	-0.03%
2023/04/13	7	27.41	19.5	27.38	27.25	-12.5	38,894	-0.03%
2023/04/12	4	26.61	6	26.64	26.60	-2	38,246	-0.01%
2023/04/11	0	0.00	13	26.71	26.80	-13	38,461	-0.03%
2023/04/10	1	26.50	5	26.58	26.55	-4	38,782	-0.01%
2023/04/07	2	26.55	4	26.58	26.50	-2	40,130	0.00%
2023/04/06	11	26.55	2	26.53	26.45	9	40,482	0.02%
2023/03/31	2	26.88	11	27.06	26.85	-9	40,614	-0.02%
2023/03/30	6	26.99	5	27.06	27.00	1	41,445	0.00%
2023/03/29	0	0.00	16	27.20	27.15	-16	41,579	-0.04%
2023/03/28	11	26.92	15	26.76	26.70	-4	41,740	-0.01%
2023/03/27	3	26.52	3	26.43	26.60	0	41,880	0.00%
2023/03/24	1	26.55	0	0.00	26.40	1	42,583	0.00%
2023/03/23	12	26.60	3	26.70	26.60	9	43,448	0.02%
2023/03/22	6	26.59	6	26.53	26.60	0	43,569	0.00%
2023/03/21	1	26.15	4	26.26	26.15	-3	43,636	-0.01%
2023/03/20	4.9	26.20	5	26.10	26.20	-0.1	43,926	0.00%
2023/03/17	22	25.93	11.1	25.96	26.10	11	44,419	0.02%
2023/03/16	23	26.06	5	26.18	25.75	18	44,575	0.04%
2023/03/15	9	26.81	14.1	26.92	26.70	-5.1	44,489	-0.01%
2023/03/14	53	26.88	1	26.55	26.50	52	45,546	0.11%
2023/03/13	6	27.36	2.9	27.54	27.80	3.1	45,381	0.01%
2023/03/10	24	27.85	6	27.86	27.70	18	45,249	0.04%
2023/03/09	7	28.64	14	28.62	28.75	-7	44,861	-0.02%
2023/03/08	5	28.16	1	28.15	28.30	4	45,229	0.01%
2023/03/07	1	28.35	5	28.35	28.30	-4	47,061	-0.01%
2023/03/06	4	28.34	11	28.37	28.30	-7	47,196	-0.01%
2023/03/03	2	28.38	9	28.47	28.35	-7	47,463	-0.01%
2023/03/02	12	28.38	10.4	28.23	28.30	1.6	47,514	0.00%
2023/03/01	23	28.04	3.1	28.13	28.05	19.9	47,400	0.04%
2023/02/24	32	28.33	5.5	28.48	28.30	26.5	47,038	0.06%
2023/02/23	8.1	28.63	3	28.75	28.55	5.1	46,949	0.01%
2023/02/22	35	28.50	25	28.58	28.50	10	47,364	0.02%
2023/02/21	21	29.15	12	29.20	28.90	9	46,997	0.02%
2023/02/20	20.5	29.73	42	29.94	29.60	-21.5	46,359	-0.05%
2023/02/17	33	29.38	17	29.64	29.30	16	45,261	0.04%
2023/02/16	43	29.63	64	29.61	29.70	-21	44,632	-0.05%
2023/02/15	10	28.66	3	28.62	28.50	7	42,653	0.02%
2023/02/14	32	28.62	46	28.83	28.85	-14	42,477	-0.03%
2023/02/13	25	28.48	5	28.54	28.20	20	42,233	0.05%
2023/02/10	18	28.61	0	0.00	28.45	18	43,516	0.04%
2023/02/09	4	29.14	1.2	29.26	29.05	2.8	44,094	0.01%
2023/02/08	12	29.08	32.1	29.05	29.10	-20.1	44,902	-0.04%
2023/02/07	7	29.31	21.7	29.47	29.20	-14.7	44,953	-0.03%
2023/02/06	5	29.47	19	29.57	29.45	-14	44,848	-0.03%
2023/02/03	7	29.34	9	29.38	29.30	-2	44,870	0.00%
2023/02/02	57	29.56	18	29.48	29.35	39	44,917	0.09%
2023/02/01	10	29.89	61	29.85	29.95	-51	44,696	-0.11%
2023/01/31	11	28.95	4	29.09	29.00	7	43,648	0.02%
2023/01/30	4	28.59	43	28.74	28.90	-39	43,543	-0.09%
2023/01/17	5	28.30	15	28.48	28.40	-10	43,399	-0.02%
2023/01/16	7.1	28.49	1	28.55	28.50	6.1	43,402	0.01%
2023/01/13	1	28.70	4	28.74	28.65	-3	43,940	-0.01%
2023/01/12	7	28.41	0	0.00	28.35	7	44,024	0.02%
2023/01/11	37	28.90	6	28.88	28.35	31	44,394	0.07%
2023/01/10	9.2	28.36	3	28.35	28.30	6.2	44,381	0.01%
2023/01/09	1	28.20	4	28.70	28.30	-3	46,172	-0.01%
2023/01/06	1	27.95	2	28.20	28.05	-1	49,267	0.00%
2023/01/05	18	28.46	5	28.47	28.00	13	51,311	0.03%
2023/01/04	1	28.10	2	28.23	28.20	-1	51,783	0.00%
2023/01/03	10	27.51	9	27.59	28.15	1	52,440	0.00%
2022/12/30	11	28.30	2	28.38	28.15	9	52,944	0.02%
2022/12/29	16	27.90	11	28.01	28.15	5	53,529	0.01%
2022/12/28	15	28.27	14	28.38	28.20	1	53,881	0.00%
2022/12/27	33	29.08	39	28.95	28.45	-6	54,409	-0.01%
2022/12/26	9	28.16	14	28.45	28.15	-5	53,802	-0.01%
2022/12/23	34	28.30	27	28.13	28.10	7	55,178	0.01%
2022/12/22	41	28.69	59	28.68	28.70	-18	56,577	-0.03%
2022/12/21	1	27.45	9	27.43	27.65	-8	59,244	-0.01%
2022/12/20	20	27.40	6	28.06	27.05	14	61,158	0.02%
2022/12/19	11	28.08	0	0.00	27.95	11	61,954	0.02%
2022/12/16	6	28.73	12	28.83	28.60	-6	64,207	-0.01%
2022/12/15	6	28.60	3	28.62	28.75	3	67,528	0.00%
2022/12/14	5	28.20	37	28.11	28.20	-32	67,576	-0.05%
2022/12/13	16	27.92	12	28.00	27.75	4	69,617	0.01%
2022/12/12	14	28.25	3	28.10	28.05	11	70,120	0.02%
2022/12/09	6	28.34	15	28.50	28.35	-9	70,747	-0.01%
2022/12/08	4	28.00	3	28.22	28.05	1	70,674	0.00%
2022/12/07	24	27.64	26	27.89	28.00	-2	70,633	0.00%
2022/12/06	44	28.22	17.4	28.85	27.80	26.6	70,668	0.04%
2022/12/05	24	28.18	26	28.18	28.40	-2	70,019	0.00%
2022/12/02	12	27.70	19	27.89	27.60	-7	69,224	-0.01%
2022/12/01	27	27.83	16	27.84	27.80	11	69,356	0.02%
2022/11/30	37	27.69	8	27.91	27.95	29	69,041	0.04%
2022/11/29	54	27.66	63	27.66	28.30	-9	68,147	-0.01%
2022/11/28	21	26.16	7	26.16	26.25	14	67,058	0.02%
2022/11/25	8	26.23	3	26.30	26.05	5	67,650	0.01%
2022/11/24	0	0.00	2	26.10	26.15	-2	68,509	0.00%
2022/11/23	1	26.10	10	26.07	26.05	-9	68,800	-0.01%
2022/11/22	10	25.86	10	25.70	25.70	0	70,333	0.00%
2022/11/21	11	25.87	5.5	25.89	25.75	5.5	73,699	0.01%
2022/11/18	11	26.55	14	26.34	26.25	-3	73,689	0.00%
2022/11/17	4	25.85	4	26.03	25.95	0	73,278	0.00%
2022/11/16	5	25.83	0	0.00	25.75	5	73,327	0.01%
2022/11/15	4	26.20	12	26.07	26.05	-8	73,378	-0.01%
2022/11/14	6	26.01	11	26.09	26.05	-5	73,582	-0.01%
2022/11/11	11	26.06	9.5	26.29	25.70	1.5	73,390	0.00%
2022/11/10	9.1	25.53	4.5	25.51	25.50	4.6	73,202	0.01%
2022/11/09	11	25.71	29	25.72	25.55	-18	73,752	-0.02%
2022/11/08	38	25.52	28	25.83	25.40	10	73,733	0.01%
2022/11/07	56.4	24.48	38	24.51	24.50	18.4	72,819	0.03%
2022/11/04	4	23.89	36	24.31	25.00	-32	72,333	-0.04%
2022/11/03	25	23.35	21	23.43	23.35	4	71,899	0.01%
2022/11/02	7	23.79	3	23.88	23.75	4	72,104	0.01%
2022/11/01	12.1	23.33	18	23.59	23.85	-5.9	72,271	-0.01%
2022/10/31	18	23.56	5	23.84	23.40	13	72,665	0.02%
2022/10/28	18	23.98	13	23.98	23.65	5	73,739	0.01%
2022/10/27	16.5	23.50	26	23.67	23.75	-9.5	73,993	-0.01%
2022/10/26	10	22.96	13	23.02	22.90	-3	74,386	0.00%
2022/10/25	8	23.11	9	23.25	23.10	-1	74,883	0.00%
2022/10/24	4	23.60	16	23.55	23.40	-12	75,085	-0.02%
2022/10/21	8	23.48	11	23.62	23.15	-3	75,819	0.00%
2022/10/20	12	23.18	6	23.35	23.50	6	75,858	0.01%
2022/10/19	19	24.27	21.2	24.31	24.10	-2.2	75,776	0.00%
2022/10/18	14	24.47	14	24.50	24.30	0	75,727	0.00%
2022/10/17	60	23.28	57	23.77	24.25	3	75,545	0.00%
2022/10/14	85	24.39	76	24.57	24.35	9	75,165	0.01%
2022/10/13	73.1	25.64	0	0.00	25.15	73.1	73,789	0.10%
2022/10/12	12	27.97	10	28.16	27.90	2	74,013	0.00%
2022/10/11	28	28.18	10	28.08	28.10	18	74,680	0.02%
2022/10/07	17	29.15	16	29.08	29.15	1	75,082	0.00%
2022/10/06	22	28.00	9	28.09	28.60	13	75,752	0.02%
2022/10/05	23	28.08	37	28.11	27.85	-14	78,491	-0.02%
2022/10/04	5	28.19	6	27.94	27.90	-1	79,377	0.00%
2022/10/03	27	28.09	28	28.28	28.00	-1	79,710	0.00%
2022/09/30	55	27.57	17	27.79	28.20	38	80,772	0.05%
2022/09/29	34	28.83	57	28.77	28.80	-23	81,050	-0.03%
2022/09/28	102.1	28.68	25	28.17	27.90	77.1	80,807	0.10%	大買/
2022/09/27	54	30.83	49	30.75	31.00	5	79,397	0.01%
2022/09/26	59	31.85	58	31.85	31.85	1	79,096	0.00%
2022/09/23	94	33.11	35.4	33.49	32.75	58.6	80,227	0.07%
2022/09/22	37	34.20	30	35.35	33.90	7	79,488	0.01%
2022/09/21	6	34.65	8	34.95	35.10	-2	76,689	0.00%
2022/09/20	25	34.82	66	34.79	35.10	-41	76,762	-0.05%
2022/09/19	2	33.95	4	34.01	33.95	-2	76,251	0.00%
2022/09/16	5	34.08	9	33.97	33.95	-4	77,260	-0.01%
2022/09/15	15	33.82	12	33.82	33.75	3	78,936	0.00%
2022/09/14	5	33.07	2	33.45	33.45	3	82,255	0.00%
2022/09/13	24	33.93	8	33.87	33.85	16	84,598	0.02%
2022/09/12	13	33.90	79	33.92	33.90	-66	86,097	-0.08%
2022/09/08	0	0.00	8	32.73	33.15	-8	89,164	-0.01%
2022/09/07	6	32.37	1	32.20	32.20	5	90,172	0.01%
2022/09/06	4	33.00	11	33.00	32.70	-7	90,728	-0.01%
2022/09/05	11	32.69	8	32.88	32.60	3	92,084	0.00%
2022/09/02	18	32.95	1	32.95	32.80	17	93,294	0.02%
2022/09/01	4	33.88	8	33.76	33.65	-4	94,256	0.00%
2022/08/31	20	34.15	10	34.02	33.75	10	94,305	0.01%
2022/08/30	5	33.04	32	33.25	33.00	-27	94,290	-0.03%
2022/08/29	36	32.87	10	32.93	32.60	26	95,204	0.03%
2022/08/26	54	34.03	187	33.97	34.15	-133	95,233	-0.14%	大賣/鉅額交易
2022/08/25	2	32.05	5	31.96	31.85	-3	94,523	0.00%
2022/08/24	3	31.72	0	0.00	31.55	3	95,461	0.00%
2022/08/23	2	31.80	0	0.00	31.80	2	100,430	0.00%
2022/08/22	2	31.48	4	31.76	32.00	-2	102,627	0.00%
2022/08/19	6	31.75	2	31.90	31.70	4	103,937	0.00%
2022/08/18	0	0.00	0.3	32.15	32.30	-0.3	105,384	0.00%
2022/08/17	0	0.00	1	32.30	32.20	-1	107,044	0.00%
2022/08/16	7	32.14	8.6	32.09	32.10	-1.6	107,782	0.00%
2022/08/15	8	31.33	8.4	31.51	31.60	-0.4	108,796	0.00%
2022/08/12	11	31.63	7	31.81	31.75	4	109,850	0.00%
2022/08/11	7	32.01	17	32.26	31.95	-10	112,567	-0.01%
2022/08/10	6	31.37	6	31.58	31.65	0	113,440	0.00%
2022/08/09	14	31.74	2	31.93	31.60	12	114,936	0.01%
2022/08/08	4	31.24	34	31.21	31.65	-30	116,329	-0.03%
2022/08/05	11	31.39	19	31.54	31.70	-8	119,333	-0.01%
2022/08/04	33	29.97	53	30.13	30.55	-20	123,675	-0.02%
2022/08/03	22	30.88	20	30.96	30.75	2	124,038	0.00%
2022/08/02	41.1	31.88	0	0.00	31.55	41.1	124,855	0.03%
2022/08/01	33	33.09	0	0.00	32.95	33	125,884	0.03%
2022/07/29	1.1	34.03	2	33.85	33.90	-0.9	126,359	0.00%
2022/07/28	3	33.77	4	33.61	33.60	-1	127,707	0.00%
2022/07/27	1	34.05	5	34.14	34.30	-4	128,412	0.00%
2022/07/26	16	33.78	6	33.87	33.80	10	130,003	0.01%
2022/07/25	3.1	33.78	0	0.00	33.95	3.1	132,455	0.00%
2022/07/22	4	34.19	4	34.00	34.15	0	133,787	0.00%
2022/07/21	4	34.41	20	34.20	34.25	-16	136,095	-0.01%
2022/07/20	21	34.18	36	34.25	34.00	-15	138,831	-0.01%
2022/07/19	6	33.61	75	33.83	34.15	-69	139,958	-0.05%
2022/07/18	5	33.01	10	32.94	33.15	-5	140,182	0.00%
2022/07/15	36	32.60	14	32.37	32.35	22	140,536	0.02%
2022/07/14	78	32.87	38	32.85	32.90	40	142,385	0.03%
2022/07/13	43	33.30	41	33.66	33.00	2	143,843	0.00%
2022/07/12	33	31.72	18	31.60	31.65	15	144,495	0.01%
2022/07/11	17	32.76	34	32.49	32.80	-17	147,671	-0.01%
2022/07/08	49.8	32.58	32	32.23	32.10	17.8	154,058	0.01%
2022/07/07	26	31.63	39	32.02	32.40	-13	161,643	-0.01%
2022/07/06	32	31.84	22	31.69	31.60	10	163,831	0.01%
2022/07/05	30	31.70	35	32.02	32.30	-5	165,592	0.00%
2022/07/04	39	30.96	56.2	30.90	31.05	-17.2	166,621	-0.01%
2022/07/01	146	30.63	115	30.14	29.75	31	168,453	0.02%	大買/大賣/
2022/06/30	78	31.59	42	31.84	31.65	36	168,841	0.02%
2022/06/29	50.2	30.90	57	31.27	31.60	-6.8	168,883	0.00%
2022/06/28	53	30.59	54.5	30.81	31.20	-1.5	169,130	0.00%
2022/06/27	36	31.28	31	31.28	31.20	5	169,867	0.00%
2022/06/24	115	30.62	128	30.63	30.30	-13	170,737	-0.01%	大買/大賣/
2022/06/23	63	30.71	48	30.61	30.35	15	169,859	0.01%
2022/06/22	103	31.71	68	31.79	31.75	35	169,261	0.02%	大買/
2022/06/21	27	30.10	61	30.54	31.55	-34	167,962	-0.02%
2022/06/20	104	29.39	91	29.50	28.70	13	167,436	0.01%	大買/
2022/06/17	143	29.95	156	29.66	29.90	-13	168,281	-0.01%	大買/大賣/
2022/06/16	45	32.39	42	32.44	31.45	3	167,078	0.00%
2022/06/15	19	32.43	33	32.37	32.10	-14	169,917	-0.01%
2022/06/14	122	32.15	123	31.98	32.35	-1	175,565	0.00%	大買/大賣/
2022/06/13	30	32.60	27	32.85	32.65	3	177,186	0.00%
2022/06/10	54	33.16	21	32.91	32.85	33	178,491	0.02%
2022/06/09	8	33.71	5	33.60	34.15	3	178,212	0.00%
2022/06/08	22	33.97	75	33.76	33.85	-53	179,405	-0.03%
2022/06/07	113	34.27	67	34.28	34.10	46	182,089	0.03%	大買/
2022/06/06	120	34.85	98	35.10	34.90	22	183,639	0.01%	大買/
2022/06/02	143	35.25	155	35.09	35.50	-12	186,884	-0.01%	大買/大賣/
2022/06/01	13	34.29	18	34.31	34.20	-5	188,957	0.00%
2022/05/31	76	34.05	104	33.98	34.10	-28	191,612	-0.01%	大賣/
2022/05/30	33	34.09	45	34.11	34.20	-12	191,231	-0.01%
2022/05/27	71	33.21	39	33.18	32.90	32	193,703	0.02%
2022/05/26	98	33.16	112	33.33	32.85	-14	196,971	-0.01%	大賣/
2022/05/25	15	33.55	96	32.60	33.55	-81	201,732	-0.04%
2022/05/24	58	32.05	54	32.30	31.95	4	209,891	0.00%
2022/05/23	16	32.03	17	31.86	32.35	-1	216,163	0.00%
2022/05/20	96	30.93	124	30.79	30.70	-28	221,814	-0.01%	大賣/
2022/05/19	228	30.21	181	30.35	30.75	47	226,788	0.02%	大買/大賣/
2022/05/18	19	32.17	8	32.31	31.75	11	234,923	0.00%
2022/05/17	45	32.06	20	31.71	31.80	25	243,387	0.01%
2022/05/16	27	31.80	15.3	31.90	32.25	11.7	247,932	0.00%
2022/05/13	123	31.50	114.7	31.47	31.80	8.3	253,732	0.00%	大買/大賣/
2022/05/12	93.2	32.85	24	32.32	31.15	69.2	254,671	0.03%
2022/05/11	14	34.77	7	34.90	34.55	7	254,975	0.00%
2022/05/10	36	34.87	45	34.96	35.70	-9	257,234	0.00%
2022/05/09	108.1	35.58	87	35.57	35.00	21.1	259,304	0.01%	大買/
2022/05/06	140	35.70	141	35.90	36.20	-1	260,951	0.00%	大買/大賣/
2022/05/05	21.3	35.91	24.3	36.03	35.90	-3	261,435	0.00%
2022/05/04	41	35.84	21	36.08	35.70	20	259,883	0.01%
2022/05/03	38.3	35.80	61	35.72	35.50	-22.8	258,777	-0.01%
2022/04/29	32	35.53	86	35.42	35.65	-54	257,165	-0.02%
2022/04/28	21	34.60	21	34.50	33.75	0	254,926	0.00%
2022/04/27	188	34.10	176	34.00	34.60	12	253,462	0.00%	大買/大賣/
2022/04/26	189.5	35.76	151.5	35.77	35.05	38	251,105	0.02%	大買/大賣/
2022/04/25	37.3	35.05	42.3	35.52	36.25	-5	247,302	0.00%
2022/04/22	29	35.37	100	35.94	36.15	-71	244,832	-0.03%
2022/04/21	26	35.23	34	35.40	35.65	-8	243,174	0.00%
2022/04/20	104.1	35.29	160.6	35.48	34.80	-56.5	242,518	-0.02%	大買/大賣/
2022/04/19	67	35.39	75	35.47	35.35	-8	240,763	0.00%
2022/04/18	101	34.86	16	34.86	34.45	85	238,385	0.04%	大買/
2022/04/15	123.3	36.69	62	36.53	36.30	61.3	235,455	0.03%	大買/
2022/04/14	73	36.47	148	36.64	37.35	-75	233,728	-0.03%	大賣/
2022/04/13	131	35.84	155	35.80	35.25	-24	227,102	-0.01%	大買/大賣/
2022/04/12	37	33.69	78.2	33.94	34.10	-41.2	218,849	-0.02%
2022/04/11	86	33.48	99	33.68	33.65	-13	215,853	-0.01%
2022/04/08	44.8	33.62	61.1	33.51	33.75	-16.3	214,422	-0.01%
2022/04/07	94	33.02	62	33.06	32.00	32	212,367	0.02%
2022/04/06	101	33.28	108	33.48	34.20	-7	209,863	0.00%	大買/大賣/
2022/04/01	11	32.69	75	32.84	33.00	-64	207,903	-0.03%
2022/03/31	125	32.72	17	32.62	32.25	108	207,130	0.05%	大買/鉅額交易
2022/03/30	79	32.93	74	32.84	32.20	5	207,403	0.00%
2022/03/29	51	32.39	76	32.50	32.30	-25	206,220	-0.01%
2022/03/28	41	30.69	40	31.06	31.25	1	204,369	0.00%
2022/03/25	107	31.12	76	31.37	31.00	31	204,483	0.02%	大買/
2022/03/24	142	31.60	117	31.52	31.55	25	203,698	0.01%	大買/大賣/
2022/03/23	43	32.72	40	32.89	32.45	3	202,526	0.00%
2022/03/22	147	32.14	120	32.35	32.20	27	202,413	0.01%	大買/大賣/
2022/03/21	69.3	33.25	57	33.48	33.05	12.3	201,588	0.01%
2022/03/18	114	33.19	121	33.25	33.50	-7	202,480	0.00%	大買/大賣/
2022/03/17	120	32.72	143	32.82	33.55	-23	202,948	-0.01%	大買/大賣/
2022/03/16	36	30.45	114.3	30.61	31.00	-78.3	202,345	-0.04%	大賣/
2022/03/15	79	30.11	55	30.37	29.50	24	206,672	0.01%
2022/03/14	20	29.96	31	30.13	29.60	-11	208,853	-0.01%
2022/03/11	143	30.09	67	29.87	30.25	76	211,975	0.04%	大買/
2022/03/10	101	29.93	98	29.80	29.80	3	211,938	0.00%	大買/
2022/03/09	74	28.62	22	28.71	28.30	52	210,120	0.02%
2022/03/08	102	28.42	80.5	28.70	27.95	21.5	209,391	0.01%	大買/
2022/03/07	176	30.27	217	29.96	29.80	-41	206,618	-0.02%	大買/大賣/
2022/03/04	106	32.48	126	32.54	32.05	-20	205,273	-0.01%	大買/大賣/
2022/03/03	108.2	32.71	90	32.71	32.70	18.2	206,153	0.01%	大買/
2022/03/02	111	31.37	131	31.40	31.40	-20	207,895	-0.01%	大買/大賣/
2022/03/01	159	32.62	147.5	32.25	32.10	11.6	209,268	0.01%	大買/大賣/
2022/02/25	222.5	33.39	123	33.87	32.25	99.5	209,948	0.05%	大買/大賣/
2022/02/24	210	33.39	151	34.07	33.00	59	206,874	0.03%	大買/大賣/
2022/02/23	205.1	33.50	318	33.35	35.50	-112.9	200,874	-0.06%	大買/大賣/鉅額交易
2022/02/22	153	32.32	117.4	32.41	32.95	35.6	197,493	0.02%	大買/大賣/
2022/02/21	190	33.31	141	33.31	32.40	49	194,400	0.03%	大買/大賣/
2022/02/18	287	34.87	191	34.95	35.00	96	194,210	0.05%	大買/大賣/
2022/02/17	143	33.56	196.2	33.33	34.80	-53.2	193,957	-0.03%	大買/大賣/
2022/02/16	246.7	32.06	220.4	32.25	31.65	26.3	187,954	0.01%	大買/大賣/
2022/02/15	138.2	31.12	145.2	31.07	31.25	-7	186,760	0.00%	大買/大賣/
2022/02/14	156.1	29.47	157	29.41	29.10	-0.9	185,349	0.00%	大買/大賣/
2022/02/11	123	29.64	198.9	29.67	30.15	-75.9	187,608	-0.04%	大買/大賣/
2022/02/10	105	28.57	153	28.81	28.85	-48	187,661	-0.03%	大買/大賣/
2022/02/09	54	28.29	96.1	28.47	28.40	-42.1	188,780	-0.02%
2022/02/08	107	27.21	120	27.11	27.35	-13	186,505	-0.01%	大買/大賣/
2022/02/07	73.1	25.45	54	25.73	26.40	19.1	185,701	0.01%
2022/01/26	13	23.99	15	24.09	24.00	-2	185,914	0.00%
2022/01/25	15	23.90	7	23.77	23.55	8	188,781	0.00%
2022/01/24	19	23.96	27	24.21	24.35	-8	190,016	0.00%
2022/01/21	14	24.82	14	24.38	24.35	0	189,644	0.00%
2022/01/20	33	25.11	24	25.27	25.30	9	189,245	0.00%
2022/01/19	18	25.26	23	25.22	25.10	-5	188,848	0.00%
2022/01/18	13	25.78	11	25.85	25.60	2	188,171	0.00%
2022/01/17	2	25.63	6	25.90	25.90	-4	187,860	0.00%
2022/01/14	6	25.28	8	25.34	25.45	-2	187,499	0.00%
2022/01/13	10	25.04	7	25.19	25.10	3	186,821	0.00%
2022/01/12	41	25.97	14	25.47	25.30	27	185,939	0.01%
2022/01/11	29	26.34	29	26.31	26.15	0	185,300	0.00%
2022/01/10	21	26.53	1	26.75	26.25	20	184,687	0.01%
2022/01/07	68	26.52	87	26.02	27.00	-19	183,612	-0.01%
2022/01/06	23	27.33	9	27.47	27.30	14	181,086	0.01%
2022/01/05	14	27.31	10	27.31	27.30	4	180,570	0.00%
2022/01/04	28	26.90	54	27.04	27.25	-26	179,822	-0.01%
2022/01/03	50	26.93	2	26.88	26.85	48	178,680	0.03%
2021/12/30	9	27.56	26	27.64	27.95	-17	177,148	-0.01%
2021/12/29	39	27.48	57	27.83	27.25	-18	176,277	-0.01%
2021/12/28	25	27.34	8	27.33	27.40	17	175,596	0.01%
2021/12/27	7	26.69	17	27.09	27.40	-10	176,831	-0.01%
2021/12/24	35	27.14	30	27.38	26.80	5	176,270	0.00%
2021/12/23	12	26.92	4	26.93	26.60	8	174,968	0.00%
2021/12/22	9	26.81	6	26.88	26.60	3	174,588	0.00%
2021/12/21	17	26.69	1	26.75	26.75	16	174,222	0.01%
2021/12/20	9	27.13	36	26.79	27.25	-27	173,434	-0.02%
2021/12/17	24	26.67	24	27.04	26.40	0	172,341	0.00%
2021/12/16	28	26.92	16	27.61	26.80	12	171,136	0.01%
2021/12/15	65	27.14	49.1	26.88	27.25	15.9	169,131	0.01%
2021/12/14	100	26.63	73	26.40	26.20	27	167,078	0.02%
2021/12/13	87	28.23	22	28.39	27.60	65	163,366	0.04%
2021/12/10	86	29.74	109	30.03	29.30	-23	158,566	-0.01%	大賣/
2021/12/09	112	29.77	153.1	29.80	30.10	-41.1	152,589	-0.03%	大買/大賣/
2021/12/08	86	28.17	182	28.36	28.65	-96	144,806	-0.07%	大賣/
2021/12/07	64	27.31	114	27.16	27.90	-50	139,757	-0.04%	大賣/
2021/12/06	50	25.64	107	25.95	26.20	-57	135,361	-0.04%	大賣/
2021/12/03	37	25.57	58	25.99	25.15	-21	133,389	-0.02%
2021/12/02	33	25.04	12	25.02	25.00	21	131,359	0.02%
2021/12/01	22	24.61	19	25.15	25.85	3	129,445	0.00%
2021/11/30	34	25.49	72	25.34	25.20	-38	127,572	-0.03%
2021/11/29	39	23.96	112	24.04	23.75	-73	124,348	-0.06%	大賣/
2021/11/26	195	26.40	156	26.40	25.85	39	119,821	0.03%	大買/大賣/
2021/11/25	158	28.72	176.1	28.75	28.70	-18.1	113,469	-0.02%	大買/大賣/
2021/11/24	139	27.13	168	27.19	28.35	-29	107,192	-0.03%	大買/大賣/
2021/11/23	100	26.38	28	26.46	25.80	72	101,841	0.07%
2021/11/22	116	26.97	75	27.40	26.40	41	98,347	0.04%	大買/
2021/11/19	154	27.52	92	27.92	27.20	62	94,565	0.07%	大買/
2021/11/18	122.1	28.40	195	28.55	28.30	-72.9	91,015	-0.08%	大買/大賣/
2021/11/17	67	28.39	143	28.54	29.25	-76	87,888	-0.09%	大賣/
2021/11/16	411	28.49	241	28.48	28.00	170	81,996	0.21%	大買/大賣/鉅額交易
2021/11/15	67	26.20	77	26.20	26.75	-10	71,339	-0.01%
2021/11/12	121	26.37	144	26.15	26.40	-23	68,470	-0.03%	大買/大賣/
2021/11/11	152	26.62	156.1	26.67	27.10	-4.1	63,481	-0.01%	大買/大賣/
2021/11/10	218	25.12	239	25.47	25.75	-21	57,761	-0.04%	大買/大賣/
2021/11/09	98	23.84	291.7	24.11	24.95	-193.7	52,564	-0.37%	大賣/鉅額交易
2021/11/08	136	23.19	129	22.83	23.50	7	47,885	0.01%	大買/大賣/
2021/11/05	13	21.16	113.2	21.45	21.60	-100.2	43,970	-0.23%	大賣/
2021/11/04	101	21.33	72	21.65	21.00	29	45,051	0.06%	大買/
2021/11/03	44	20.67	48	20.81	20.70	-4	43,869	-0.01%
2021/11/02	14.8	20.48	131.9	20.53	20.50	-117	42,033	-0.28%	大賣/鉅額交易
2021/11/01	28	19.65	167	19.81	19.65	-139	39,051	-0.36%	大賣/鉅額交易
2021/10/29	11	18.49	37	18.78	18.85	-26	37,220	-0.07%
2021/10/28	6	18.23	20	18.51	18.60	-14	36,898	-0.04%
2021/10/27	11	18.20	5	18.20	18.15	6	36,640	0.02%
2021/10/26	10	18.30	0	0.00	18.30	10	36,933	0.03%
2021/10/25	0	0.00	1	18.55	18.35	-1	37,273	0.00%
2021/10/22	16	18.35	10	18.25	18.20	6	37,815	0.02%
2021/10/21	39	18.74	10	18.85	18.40	29	38,612	0.08%
2021/10/20	48	18.82	19	18.79	18.65	29	39,060	0.07%
2021/10/19	5	18.65	13	18.86	18.90	-8	39,864	-0.02%
2021/10/18	12	18.43	11	18.50	18.55	1	39,850	0.00%
2021/10/15	7	18.32	17	18.43	18.50	-10	40,834	-0.02%
2021/10/14	26	18.41	5	18.30	18.20	21	41,232	0.05%
2021/10/13	10	18.50	12	18.70	18.70	-2	41,310	0.00%
2021/10/12	7	18.41	3	18.25	18.30	4	41,430	0.01%
2021/10/08	5	18.25	14	18.31	18.35	-9	42,155	-0.02%
2021/10/07	14	18.26	1	18.40	18.25	13	43,612	0.03%
2021/10/06	18	18.42	15	18.15	18.20	3	45,350	0.01%
2021/10/05	5	18.30	10	18.60	18.70	-5	46,385	-0.01%
2021/10/04	58	19.18	55	19.03	18.50	3	46,682	0.01%
2021/10/01	32	18.70	12	18.70	18.50	20	45,616	0.04%
2021/09/30	0	0.00	19	18.93	18.90	-19	46,679	-0.04%
2021/09/29	5	18.60	33	18.59	18.60	-28	47,131	-0.06%
2021/09/28	5	18.48	26	18.23	18.60	-21	47,740	-0.04%
2021/09/27	0	0.00	24	18.34	18.35	-24	48,343	-0.05%
2021/09/24	0	0.00	21	17.99	17.90	-21	50,002	-0.04%
2021/09/23	14	17.38	10	17.50	17.65	4	50,895	0.01%
2021/09/22	2	17.15	0	0.00	17.15	2	52,750	0.00%
2021/09/17	11	17.56	16	17.64	17.55	-5	54,859	-0.01%
2021/09/16	8	17.41	2	17.35	17.35	6	57,256	0.01%
2021/09/15	2	17.35	0	0.00	17.35	2	59,561	0.00%
2021/09/14	3	17.70	6.1	17.51	17.50	-3.1	62,382	0.00%
2021/09/13	11	17.76	5	17.76	17.70	6	73,236	0.01%
2021/09/10	2	17.70	5	17.55	17.80	-3	80,826	0.00%
2021/09/09	30	17.34	0	0.00	17.30	30	82,756	0.04%
2021/09/08	10	17.80	0	0.00	17.80	10	83,818	0.01%
2021/09/07	7.1	17.85	25	18.05	17.90	-17.9	85,646	-0.02%
2021/09/06	38	17.79	2	17.90	17.70	36	87,128	0.04%
2021/09/03	27	18.32	21	18.23	18.20	6	89,262	0.01%
2021/09/02	10	18.50	2	18.45	18.45	8	91,633	0.01%
2021/09/01	26	19.07	11	18.91	18.85	15	94,140	0.02%
2021/08/31	1	19.25	101	19.16	19.20	-100	98,050	-0.10%	大賣/
2021/08/30	28	19.11	1	19.05	19.00	27	102,615	0.03%
2021/08/27	5	18.75	19	19.01	19.05	-14	113,704	-0.01%
2021/08/26	20	19.08	6	18.90	18.90	14	114,921	0.01%
2021/08/25	40	18.83	38	18.83	18.95	2	116,884	0.00%
2021/08/24	92	18.87	25	18.70	18.65	67	117,844	0.06%
2021/08/23	21	18.70	40	18.83	19.10	-19	118,241	-0.02%
2021/08/20	16	18.14	1	18.15	18.05	15	120,353	0.01%
2021/08/19	28	18.40	35	18.61	18.35	-7	123,086	-0.01%
2021/08/18	47	18.00	34	18.17	18.50	13	122,758	0.01%
2021/08/17	45	18.34	21	18.27	18.35	24	122,033	0.02%
2021/08/16	41	18.42	10	18.28	18.20	31	122,294	0.03%
2021/08/13	57	19.19	89	19.34	18.80	-32	122,098	-0.03%
2021/08/12	17	18.91	34	18.86	18.75	-17	121,341	-0.01%
2021/08/11	92.3	18.96	79	18.74	18.45	13.3	121,801	0.01%
2021/08/10	83	19.40	101	19.27	19.40	-18	121,967	-0.01%	大賣/
2021/08/09	3	19.45	71	19.78	20.00	-68	120,625	-0.06%
2021/08/06	93	18.31	15	18.30	18.20	78	120,024	0.06%
2021/08/05	38	18.40	20	18.50	18.15	18	122,038	0.01%
2021/08/04	12	18.17	5	18.25	18.20	7	123,277	0.01%
2021/08/03	35	18.24	6	18.20	18.15	29	125,381	0.02%
2021/08/02	22.1	18.12	28	18.38	18.50	-5.9	126,728	0.00%
2021/07/30	32	18.58	21	18.42	18.25	11	128,275	0.01%
2021/07/29	8	18.53	23	18.77	18.95	-15	129,505	-0.01%
2021/07/28	21	18.57	1	18.50	18.50	20	130,901	0.02%
2021/07/27	18	19.15	33	19.43	18.90	-15	133,244	-0.01%
2021/07/26	52	19.05	57	19.16	18.80	-5	133,790	0.00%
2021/07/23	49	19.03	32	18.86	19.10	17	134,889	0.01%
2021/07/22	25	18.09	29	18.11	18.00	-4	137,925	0.00%
2021/07/21	72	18.45	59	18.25	18.10	13	139,472	0.01%
2021/07/20	14	18.68	41	18.75	18.65	-27	140,025	-0.02%
2021/07/19	38	19.21	6	19.17	19.20	32	142,805	0.02%
2021/07/16	20	19.22	28	19.28	19.10	-8	149,363	-0.01%
2021/07/15	5	19.06	64	19.16	19.55	-59	152,466	-0.04%
2021/07/14	71	18.54	71	18.41	18.50	0	152,523	0.00%
2021/07/13	111.1	19.07	62	18.90	18.70	49.1	153,671	0.03%	大買/
2021/07/12	53.1	19.93	11	19.80	19.70	42.1	152,816	0.03%
2021/07/09	39	20.22	5	20.30	20.10	34	152,497	0.02%
2021/07/08	19.1	20.61	25	20.74	20.55	-5.9	155,389	0.00%
2021/07/07	61	20.93	53	21.15	20.75	8	159,656	0.01%
2021/07/06	20	20.71	24	20.89	20.75	-4	159,274	0.00%
2021/07/05	11	20.18	44	20.43	20.60	-33	159,608	-0.02%
2021/07/02	48	20.39	25	20.45	20.15	23	159,522	0.01%
2021/07/01	62	20.59	72	20.77	20.35	-10	158,807	-0.01%
2021/06/30	39.2	20.29	38	20.48	20.15	1.2	157,185	0.00%
2021/06/29	87.1	20.24	155	20.32	20.05	-67.9	156,660	-0.04%	大賣/
2021/06/28	172	21.03	117	20.86	20.85	55	155,261	0.04%	大買/大賣/
2021/06/25	120	21.68	137	21.55	21.55	-17	154,111	-0.01%	大買/大賣/
2021/06/24	61	21.11	73	21.19	20.95	-12	152,547	-0.01%
2021/06/23	92	20.77	67	20.77	20.95	25	150,628	0.02%
2021/06/22	437	22.83	182	23.16	21.15	255	148,126	0.17%	大買/大賣/鉅額交易
2021/06/21	238	21.33	389.5	21.58	22.10	-151.5	137,962	-0.11%	大買/大賣/鉅額交易
2021/06/18	96	20.44	118	20.31	20.10	-22	131,151	-0.02%	大賣/
2021/06/17	23	19.63	23	20.10	20.30	0	131,122	0.00%
2021/06/16	79	20.07	49	20.07	19.65	30	130,451	0.02%
2021/06/15	29	20.11	66	20.33	20.10	-37	129,022	-0.03%
2021/06/11	116	20.65	53	20.71	20.20	63	128,197	0.05%	大買/
2021/06/10	72	20.33	63	20.50	20.70	9	127,350	0.01%
2021/06/09	124	20.87	99.2	20.61	20.35	24.8	125,152	0.02%	大買/
2021/06/08	125	21.39	129	21.36	21.45	-4	123,106	0.00%	大買/大賣/
2021/06/07	178	20.96	134	21.05	20.35	44	119,378	0.04%	大買/大賣/
2021/06/04	249	21.64	302	21.81	21.50	-53	114,946	-0.05%	大買/大賣/
2021/06/03	10	20.05	65	20.03	20.05	-55	105,016	-0.05%
2021/06/02	147	18.07	150	18.11	18.25	-3	104,032	0.00%	大買/大賣/
2021/06/01	19	17.78	73	17.50	18.00	-54	102,455	-0.05%
2021/05/31	49	17.36	14	17.15	17.00	35	101,943	0.03%
2021/05/28	221	17.74	126	17.85	17.40	95	102,212	0.09%	大買/大賣/
2021/05/27	41	16.18	93	16.18	17.15	-52	101,426	-0.05%
2021/05/26	15	15.52	15	15.38	15.60	0	103,132	0.00%
2021/05/25	34	15.16	9	15.33	15.20	25	106,981	0.02%
2021/05/24	24	15.27	12	15.48	15.25	12	108,044	0.01%
2021/05/21	1	15.05	11	15.33	15.20	-10	110,583	-0.01%
2021/05/20	26	14.97	3	14.82	14.85	23	111,913	0.02%
2021/05/19	12	14.90	21	14.88	15.30	-9	111,530	-0.01%
2021/05/18	22	14.38	23	13.90	14.45	-1	110,577	0.00%
2021/05/17	57	13.27	56	13.46	13.15	1	109,777	0.00%
2021/05/14	38	14.59	18	14.77	14.60	20	108,975	0.02%
2021/05/13	27	14.72	30	14.50	14.70	-3	107,947	0.00%
2021/05/12	70	15.85	28	16.17	15.25	42	105,731	0.04%
2021/05/11	73	17.33	95	17.50	16.90	-22	104,281	-0.02%
2021/05/10	31	17.16	45	17.33	17.50	-14	102,378	-0.01%
2021/05/07	104	16.21	40	16.08	16.65	64	101,205	0.06%	大買/
2021/05/06	10	16.61	20	17.05	16.45	-10	100,146	-0.01%
2021/05/05	188	16.49	181	17.08	16.80	7	99,234	0.01%	大買/大賣/
2021/05/04	125	17.48	178	17.29	17.15	-53	97,487	-0.05%	大買/大賣/
2021/05/03	62	18.30	196.6	18.30	17.95	-134.6	94,528	-0.14%	大賣/鉅額交易
2021/04/29	73	19.36	55	19.07	18.90	18	93,081	0.02%
2021/04/28	173	19.82	145	19.85	19.45	28	91,449	0.03%	大買/大賣/
2021/04/27	127	19.51	13	19.46	19.30	114	87,792	0.13%	大買/鉅額交易
2021/04/26	91	18.79	26.3	18.61	18.90	64.7	85,824	0.08%
2021/04/23	122	19.05	140	19.06	18.70	-18	84,547	-0.02%	大買/大賣/
2021/04/22	176	19.90	223.1	19.58	19.30	-47.1	81,802	-0.06%	大買/大賣/
2021/04/21	144	18.60	39	18.99	19.05	105	74,928	0.14%	大買/鉅額交易
2021/04/20	22	17.82	13	17.80	17.80	9	71,346	0.01%
2021/04/19	77	18.06	85	17.62	18.05	-8	70,459	-0.01%
2021/04/16	13	17.03	29	17.08	17.15	-16	67,941	-0.02%
2021/04/15	15	17.11	28	16.98	17.05	-13	66,944	-0.02%
2021/04/14	111	17.72	127	17.75	17.00	-16	66,245	-0.02%	大買/大賣/
2021/04/13	152	17.18	107	16.91	17.45	45	62,734	0.07%	大買/大賣/
2021/04/12	11	15.82	25	16.07	16.20	-14	57,680	-0.02%
2021/04/09	47	15.97	26	15.97	15.80	21	57,093	0.04%
2021/04/08	24	15.90	15	15.83	15.95	9	56,070	0.02%
2021/04/07	11	15.70	14.1	15.65	15.65	-3.1	55,658	-0.01%
2021/04/01	20	15.79	27	15.69	15.75	-7	56,549	-0.01%
2021/03/31	1	15.50	1	15.65	15.70	0	56,273	0.00%
2021/03/30	6	15.63	3	15.97	15.50	3	56,115	0.01%
2021/03/29	22	15.99	0	0.00	15.90	22	56,481	0.04%
2021/03/26	34	15.47	11	15.65	15.80	23	57,154	0.04%
2021/03/25	52	15.34	35	15.06	15.35	17	58,113	0.03%
2021/03/24	13.2	15.27	15	15.25	15.30	-1.8	58,920	0.00%
2021/03/23	14	15.99	40	15.90	15.60	-26	58,569	-0.04%
2021/03/22	103	16.28	72	16.30	16.20	31	58,611	0.05%	大買/
2021/03/19	0	0.00	1	15.90	16.00	-1	59,825	0.00%
2021/03/18	3	15.70	20	15.66	15.70	-17	59,692	-0.03%
2021/03/17	1	15.90	1	15.80	15.80	0	59,603	0.00%
2021/03/16	0	0.00	35	15.94	15.80	-35	59,039	-0.06%
2021/03/15	30.8	15.56	31.1	15.49	15.45	-0.3	57,676	0.00%
2021/03/12	5	15.37	50	15.37	15.45	-45	57,626	-0.08%
2021/03/11	80	15.14	55	15.21	15.30	25	57,376	0.04%
2021/03/10	13	14.92	0	0.00	14.95	13	57,385	0.02%
2021/03/09	12	15.25	31	15.13	15.35	-19	57,915	-0.03%
2021/03/08	22	14.76	2	14.60	14.65	20	57,848	0.03%
2021/03/05	2	14.90	0	0.00	14.80	2	57,840	0.00%
2021/03/04	3	15.15	21	15.17	15.10	-18	61,618	-0.03%
2021/03/03	25	14.96	37	15.10	15.20	-12	61,623	-0.02%
2021/03/02	146	15.96	8	15.67	15.15	138	61,033	0.23%	大買/鉅額交易
2021/02/26	86	16.01	169	15.91	15.80	-83	60,306	-0.14%	大賣/
2021/02/25	144	15.76	56	15.46	15.85	88	55,988	0.16%	大買/
2021/02/24	10	14.50	47	14.91	14.55	-37	52,065	-0.07%
2021/02/23	201	15.02	126.3	14.85	14.80	74.7	50,809	0.15%	大買/大賣/
2021/02/22	77	14.26	48	14.09	14.35	29	48,231	0.06%
2021/02/19	2	13.45	3	13.35	13.40	-1	47,586	0.00%
2021/02/18	12	13.27	12	13.34	13.30	0	47,991	0.00%
2021/02/17	10	13.20	18	13.17	13.15	-8	47,859	-0.02%
2021/02/05	21	13.00	1	13.00	12.95	20	47,450	0.04%
2021/02/04	0	0.00	5	12.70	12.75	-5	47,339	-0.01%
2021/02/02	3	12.70	0	0.00	12.65	3	50,313	0.01%
2021/02/01	0	0.00	8	12.80	12.80	-8	50,233	-0.02%
2021/01/28	12	12.86	35	12.86	12.90	-23	49,578	-0.05%
2021/01/27	0	0.00	10	12.50	12.50	-10	48,920	-0.02%
2021/01/26	3	12.20	3	12.10	12.15	0	48,187	0.00%
2021/01/25	0	0.00	12	12.15	12.10	-12	48,089	-0.02%
2021/01/22	0.3	12.10	5	12.10	12.20	-4.7	48,029	-0.01%
2021/01/21	5	12.20	1	12.10	12.05	4	48,001	0.01%
2021/01/20	8	11.99	22	12.18	12.10	-14	48,045	-0.03%
2021/01/19	0	0.00	1	12.30	12.40	-1	47,726	0.00%
2021/01/18	11	12.23	10	12.00	12.50	1	47,855	0.00%
2021/01/15	18	12.27	10	12.15	12.20	8	47,671	0.02%
2021/01/14	6	12.51	0	0.00	12.60	6	47,222	0.01%
2021/01/13	0	0.00	2	12.60	12.60	-2	47,039	0.00%
2021/01/12	29	12.63	26	12.61	12.55	3	46,947	0.01%
2021/01/11	6	12.79	1	12.85	12.75	5	46,637	0.01%
2021/01/08	1	12.95	0.2	12.85	12.90	0.8	46,466	0.00%
2021/01/07	15	12.76	1	12.70	12.70	14	46,276	0.03%
2021/01/06	5	12.96	10	13.05	12.95	-5	46,001	-0.01%
2021/01/05	4	12.86	14	12.92	12.95	-10	45,806	-0.02%
2021/01/04	4	12.93	23	13.01	13.05	-19	45,562	-0.04%
2020/12/31	0	0.00	9	13.23	13.15	-9	44,825	-0.02%
2020/12/30	0	0.00	0.1	13.40	13.40	-0.1	44,502	0.00%
2020/12/29	13	13.47	0.3	13.60	13.65	12.7	44,069	0.03%
2020/12/28	4	13.40	11	13.26	13.25	-7	43,333	-0.02%
2020/12/25	36.5	13.09	0	0.00	13.10	36.5	42,666	0.09%
2020/12/24	8	13.01	16	13.07	13.15	-8	42,330	-0.02%
2020/12/23	13	12.67	37	12.89	13.05	-24	41,916	-0.06%
2020/12/22	32	13.67	85	13.83	13.15	-53	40,480	-0.13%
2020/12/21	78	14.08	10	14.00	14.10	68	38,980	0.17%
2020/12/18	47	13.84	39	13.94	13.90	8	37,616	0.02%
2020/12/17	0	0.00	45	13.78	13.85	-45	36,486	-0.12%
2020/12/16	35	13.91	43	14.06	13.85	-8	36,077	-0.02%
2020/12/15	94	13.73	48.8	13.91	13.70	45.2	35,193	0.13%
2020/12/14	35	13.27	13	13.50	13.40	22	31,911	0.07%
2020/12/11	9	13.13	30	13.12	13.15	-21	31,245	-0.07%
2020/12/10	1	13.35	4	13.39	13.45	-3	30,798	-0.01%
2020/12/09	15	13.44	2	13.40	13.40	13	30,630	0.04%
2020/12/08	11	13.41	116	13.44	13.30	-105	30,470	-0.34%	大賣/鉅額交易
2020/12/07	6	13.23	13	13.30	13.25	-7	30,268	-0.02%
2020/12/04	0	0.00	37	13.46	13.30	-37	29,885	-0.12%
2020/12/03	51	13.48	25	13.52	13.50	26	29,943	0.09%
2020/12/02	154	13.35	50	13.41	13.30	104	29,508	0.35%	大買/鉅額交易
2020/12/01	25	12.91	16	12.93	12.95	9	28,418	0.03%
2020/11/30	15	12.90	3	12.70	12.65	12	28,079	0.04%
2020/11/27	18	12.93	27	12.96	12.90	-9	23,704	-0.04%
2020/11/26	2	13.23	32	13.32	13.25	-30	22,868	-0.13%
2020/11/25	49	13.39	26	13.17	13.25	23	22,762	0.10%
2020/11/24	0	0.00	1.1	12.75	12.70	-1.1	21,069	-0.01%
2020/11/23	28	12.61	4	12.60	12.60	24	20,561	0.12%
2020/11/20	1	12.55	22	12.53	12.60	-21	20,404	-0.10%
2020/11/19	27	12.61	76	12.62	12.60	-49	20,610	-0.24%
2020/11/18	35	12.44	29	12.41	12.40	6	20,009	0.03%
2020/11/17	4	11.98	2	12.00	12.10	2	18,892	0.01%
2020/11/16	1	11.85	1	11.80	11.75	0	18,370	0.00%
2020/11/13	3	11.77	3	11.75	11.85	0	18,236	0.00%
2020/11/12	11	11.92	4	11.98	11.90	7	18,149	0.04%
2020/11/11	14	11.71	11	11.65	12.10	3	17,963	0.02%
2020/11/10	10	12.15	10.6	12.15	12.15	-0.6	15,759	0.00%
2020/11/05	5	11.05	0	0.00	11.00	5	15,011	0.03%
2020/11/04	1	11.15	26	11.06	11.10	-25	15,357	-0.16%
2020/11/03	6	10.90	5	10.95	10.95	1	15,537	0.01%
2020/11/02	0	0.00	20	10.75	10.80	-20	15,653	-0.13%
2020/10/30	5	10.85	35	10.82	10.80	-30	15,709	-0.19%
2020/10/29	5	10.80	15	10.90	10.85	-10	15,713	-0.06%
2020/10/28	9	10.97	0	0.00	11.00	9	15,790	0.06%
2020/10/27	24	11.05	1	11.05	11.05	23	15,691	0.15%
2020/10/26	2	11.20	0	0.00	11.15	2	15,637	0.01%
2020/10/23	0	0.00	3	10.80	10.90	-3	15,428	-0.02%
2020/10/21	1	10.70	0	0.00	10.65	1	15,566	0.01%
2020/10/16	0	0.00	2	10.65	10.60	-2	15,526	-0.01%
2020/10/14	0	0.00	1	10.80	10.70	-1	15,513	-0.01%
2020/10/13	2	10.63	0	0.00	10.65	2	15,464	0.01%
2020/10/12	3	10.72	0	0.00	10.75	3	15,549	0.02%
2020/10/08	0	0.00	5	10.90	10.75	-5	15,586	-0.03%
2020/10/06	12	10.87	0	0.00	10.85	12	15,708	0.08%
2020/10/05	2	10.75	0	0.00	10.75	2	15,813	0.01%
2020/09/29	1	10.90	0	0.00	10.75	1	16,143	0.01%
2020/09/28	2	10.65	0	0.00	10.95	2	16,559	0.01%
2020/09/25	2	10.80	0	0.00	10.75	2	16,601	0.01%
2020/09/23	2	10.90	0	0.00	10.90	2	16,374	0.01%
2020/09/22	2	10.95	1	11.05	10.95	1	16,360	0.01%
2020/09/21	6	11.20	0	0.00	11.20	6	16,260	0.04%
2020/09/16	2	11.30	0	0.00	11.30	2	16,435	0.01%
2020/09/15	5	11.34	1	11.40	11.40	4	16,484	0.02%
2020/09/14	22	11.54	20	11.45	11.35	2	16,565	0.01%
2020/09/11	2	11.40	0	0.00	11.45	2	16,497	0.01%
2020/09/10	8.1	11.60	0	0.00	11.55	8.1	16,514	0.05%
2020/09/09	10	11.60	22	11.75	11.80	-12	16,476	-0.07%
2020/09/08	30	11.87	20	11.80	11.85	10	16,573	0.06%
2020/09/07	70	11.74	7	11.59	11.65	63	16,268	0.39%
2020/09/04	10	11.50	12	11.46	11.50	-2	16,082	-0.01%
2020/09/03	1	11.40	0	0.00	11.40	1	16,125	0.01%
2020/09/02	1	11.40	0	0.00	11.45	1	16,105	0.01%
2020/08/31	11	11.51	1	11.70	11.50	10	17,715	0.06%
2020/08/28	6	11.40	0	0.00	11.45	6	17,340	0.03%
2020/08/27	5.6	11.48	0	0.00	11.30	5.6	17,286	0.03%
2020/08/26	0	0.00	35	11.48	11.50	-35	17,307	-0.20%
2020/08/25	21	11.45	1	11.40	11.40	20	17,306	0.12%
2020/08/24	0	0.00	10	11.10	11.10	-10	17,370	-0.06%
2020/08/21	0	0.00	18	11.15	11.15	-18	17,617	-0.10%
2020/08/20	16	10.86	10	10.85	10.85	6	18,014	0.03%
2020/08/19	34	11.28	0	0.00	11.10	34	17,946	0.19%
2020/08/18	14	11.29	50	11.28	11.30	-36	17,915	-0.20%
2020/08/17	0	0.00	4	11.50	11.45	-4	17,922	-0.02%
2020/08/14	24	11.11	23	11.20	11.20	1	17,749	0.01%
2020/08/13	10	11.10	28	11.08	11.10	-18	18,026	-0.10%
2020/08/12	30	11.05	0	0.00	11.10	30	18,293	0.16%
2020/08/11	12	11.01	6	10.98	10.95	6	18,343	0.03%
2020/08/10	10	11.00	20	10.85	11.10	-10	18,415	-0.05%
2020/08/07	22	10.71	4	10.98	10.70	18	18,207	0.10%
2020/08/06	0	0.00	1	10.55	10.60	-1	17,949	-0.01%
2020/08/05	0	0.00	1	10.50	10.45	-1	18,017	-0.01%
2020/08/04	5	10.40	1	10.45	10.45	4	18,283	0.02%
2020/08/03	6	10.54	0	0.00	10.45	6	18,439	0.03%
2020/07/30	3	10.60	0	0.00	10.65	3	18,546	0.02%
2020/07/29	0	0.00	4	10.40	10.60	-4	18,803	-0.02%
2020/07/28	6	10.37	0	0.00	10.30	6	19,144	0.03%
2020/07/27	5	10.76	0	0.00	10.70	5	19,766	0.03%
2020/07/23	1	11.05	0	0.00	11.10	1	21,578	0.00%
2020/07/22	3	11.20	0	0.00	11.15	3	21,726	0.01%
2020/07/21	2	11.20	0	0.00	11.20	2	21,829	0.01%
2020/07/20	2	11.15	0	0.00	11.25	2	21,901	0.01%
2020/07/17	4	11.30	2	11.25	11.20	2	22,090	0.01%
2020/07/16	0	0.00	6	11.27	11.25	-6	22,314	-0.03%
2020/07/14	23	11.15	13	11.10	11.10	10	22,691	0.04%
2020/07/13	5	11.25	20	11.30	11.20	-15	22,870	-0.07%
2020/07/10	23	11.20	0	0.00	11.20	23	23,234	0.10%
2020/07/09	3	11.32	0	0.00	11.25	3	23,327	0.01%
2020/07/08	0	0.00	42	11.77	11.55	-42	23,283	-0.18%
2020/07/07	30	11.60	2	11.35	11.70	28	23,275	0.12%
2020/07/06	0	0.00	2	11.30	11.30	-2	23,849	-0.01%
2020/07/03	20	11.35	2	11.25	11.25	18	24,197	0.07%
2020/06/30	2	11.20	0	0.00	11.20	2	24,631	0.01%
2020/06/29	12	11.17	2	11.25	11.15	10	24,826	0.04%
2020/06/24	2	11.35	0	0.00	11.40	2	24,994	0.01%
2020/06/23	2	11.20	2	11.35	11.25	0	25,309	0.00%
2020/06/22	2	11.30	0	0.00	11.25	2	25,571	0.01%
2020/06/19	0	0.00	1	11.35	11.30	-1	26,292	0.00%
2020/06/17	0	0.00	1	11.65	11.50	-1	27,015	0.00%
2020/06/16	0	0.00	3	11.48	11.55	-3	27,465	-0.01%
2020/06/15	4	11.30	0	0.00	11.25	4	27,906	0.01%
2020/06/12	5	11.20	10	11.50	11.50	-5	28,417	-0.02%
2020/06/11	36	11.85	10	11.95	11.80	26	28,616	0.09%
2020/06/09	1	12.35	0	0.00	12.20	1	28,646	0.00%
2020/06/08	3	12.20	47.5	12.24	12.30	-44.5	28,746	-0.15%
2020/06/05	52	12.09	96	12.11	12.10	-44	28,330	-0.16%
2020/06/04	41	11.45	0	0.00	11.40	41	27,321	0.15%
2020/06/02	12	11.09	7	11.11	11.15	5	27,131	0.02%
2020/06/01	15	11.12	0	0.00	11.10	15	27,092	0.06%
2020/05/29	21	11.02	0	0.00	11.00	21	27,095	0.08%
2020/05/28	6	11.27	3	11.45	11.25	3	26,715	0.01%
2020/05/27	48	11.37	31	11.25	11.40	17	26,748	0.06%
2020/05/26	11	11.20	10	11.15	11.20	1	26,544	0.00%
2020/05/22	6	11.10	7	11.00	11.00	-1	26,397	0.00%
2020/05/21	3	11.20	5	11.10	11.25	-2	26,403	-0.01%
2020/05/20	25	11.19	25	11.20	11.05	0	26,256	0.00%
2020/05/19	14	11.10	18	11.21	11.10	-4	25,860	-0.02%
2020/05/18	4	10.90	0	0.00	10.85	4	25,569	0.02%
2020/05/15	15	10.98	16	10.85	10.80	-1	25,474	0.00%
2020/05/14	5	11.05	0	0.00	11.00	5	25,376	0.02%
2020/05/13	4	11.08	0	0.00	11.20	4	25,343	0.02%
2020/05/12	0	0.00	15	11.10	11.10	-15	25,488	-0.06%
2020/05/11	57	11.24	25	11.33	11.30	32	25,419	0.13%
2020/05/08	5.1	10.95	5	11.10	10.95	0.1	25,115	0.00%
2020/05/07	9	10.91	26	10.87	10.90	-17	25,018	-0.07%
2020/05/06	38	10.86	2	10.90	10.80	36	25,002	0.14%
2020/05/05	8	11.06	5	11.10	11.05	3	24,974	0.01%
2020/05/04	0	0.00	34	10.96	11.15	-34	24,832	-0.14%
2020/04/30	0	0.00	59	11.60	11.50	-59	24,594	-0.24%
2020/04/29	44	11.25	220	11.20	11.30	-176	24,074	-0.73%	大賣/鉅額交易
2020/04/28	88	10.57	23	10.63	10.55	65	22,937	0.28%
2020/04/27	0	0.00	5	10.20	10.15	-5	22,923	-0.02%
2020/04/24	13	9.94	0	0.00	9.90	13	22,700	0.06%
2020/04/22	30	9.85	5	9.67	10.00	25	22,471	0.11%
2020/04/21	76	10.15	5	10.05	10.00	71	22,493	0.32%
2020/04/20	50	10.10	5	10.30	10.20	45	22,493	0.20%
2020/04/17	24	10.49	100	10.45	10.30	-76	22,437	-0.34%
2020/04/16	37.9	10.43	0	0.00	10.40	37.9	22,086	0.17%
2020/04/15	28	10.58	9	10.63	10.65	19	21,916	0.09%
2020/04/14	0	0.00	5	10.30	10.25	-5	21,494	-0.02%
2020/04/13	1	10.15	4	10.20	10.15	-3	21,246	-0.01%
2020/04/10	57	10.15	60	10.17	10.25	-3	21,104	-0.01%
2020/04/09	80	10.24	27	10.16	10.35	53	20,725	0.26%
2020/04/08	32	9.33	11	9.38	9.52	21	19,722	0.11%
2020/04/07	10	9.10	0	0.00	9.07	10	19,246	0.05%
2020/04/06	5	8.93	1	8.87	9.02	4	19,005	0.02%
2020/04/01	2	9.01	0	0.00	9.04	2	18,715	0.01%
2020/03/30	7	8.90	4	9.07	9.00	3	18,261	0.02%
2020/03/27	3	9.16	5	9.27	9.10	-2	17,921	-0.01%
2020/03/26	2	9.01	2	9.34	9.11	0	17,529	0.00%
2020/03/25	9	9.02	33	9.40	9.26	-24	17,413	-0.14%
2020/03/24	0	0.00	10	8.53	8.63	-10	16,655	-0.06%
2020/03/23	11	8.04	0	0.00	8.10	11	16,114	0.07%
2020/03/20	3	8.16	5	8.18	7.91	-2	15,830	-0.01%
2020/03/19	7	7.70	0	0.00	7.70	7	15,104	0.05%
2020/03/18	8	8.76	0	0.00	8.55	8	14,442	0.06%
2020/03/17	6	9.63	0	0.00	9.45	6	13,649	0.04%
2020/03/16	11	10.30	4	10.30	10.05	7	13,257	0.05%
2020/03/13	10	10.55	1	10.40	10.75	9	12,898	0.07%
2020/03/12	17	11.29	0	0.00	11.30	17	12,383	0.14%
2020/03/11	1	11.75	0	0.00	11.70	1	11,970	0.01%
2020/03/10	1	11.75	61	11.61	11.70	-60	11,748	-0.51%
2020/03/06	1	11.85	35	11.75	11.75	-34	11,267	-0.30%
2020/03/05	1	12.05	0	0.00	12.05	1	11,012	0.01%
2020/03/04	4	11.60	10	11.75	11.85	-6	10,835	-0.06%
2020/03/03	0.4	11.60	0	0.00	11.60	0.4	10,595	0.00%
2020/03/02	3	11.65	0	0.00	11.60	3	10,441	0.03%
2020/02/27	7	11.85	1	12.05	12.05	6	10,389	0.06%
2020/02/26	5	12.06	0	0.00	12.10	5	10,067	0.05%
2020/02/21	10	12.35	1	12.40	12.35	9	9,792	0.09%
2020/02/20	1	12.50	0	0.00	12.55	1	9,776	0.01%
2020/02/19	0	0.00	1	12.65	12.65	-1	9,724	-0.01%
2020/02/17	1	12.35	0	0.00	12.30	1	9,558	0.01%
2020/02/13	0	0.00	2	12.70	12.70	-2	9,379	-0.02%
2020/02/06	2	12.45	55	12.45	12.50	-53	8,858	-0.60%
2020/02/05	1	12.10	2	12.05	12.20	-1	8,620	-0.01%
2020/02/03	0	0.00	5	11.90	11.85	-5	8,284	-0.06%
2020/01/31	8	12.28	0	0.00	12.20	8	7,924	0.10%
2020/01/30	8	12.31	0	0.00	12.25	8	7,677	0.10%
2020/01/20	1	13.60	0	0.00	13.60	1	6,965	0.01%
2020/01/16	5	13.55	0	0.00	13.60	5	6,987	0.07%
2020/01/15	5	13.50	0	0.00	13.50	5	7,037	0.07%
2020/01/14	20	13.60	0	0.00	13.60	20	6,817	0.29%
2019/12/19	10	13.85	0	0.00	13.80	10	6,525	0.15%
2019/12/18	12	13.84	0	0.00	13.85	12	6,426	0.19%
2019/12/17	5	13.90	0	0.00	13.85	5	6,380	0.08%
2019/12/16	5	13.90	0	0.00	13.85	5	6,260	0.08%
2019/12/09	0	0.00	1.3	13.91	13.95	-1.3	6,324	-0.02%
2019/12/04	0	0.00	0.4	13.90	13.85	-0.4	6,595	-0.01%
2019/11/29	2	14.00	0	0.00	14.00	2	7,698	0.03%
2019/11/25	5	13.90	0	0.00	13.90	5	7,841	0.06%
2019/11/08	0	0.00	5.2	14.30	14.35	-5.2	8,347	-0.06%
2019/11/07	0	0.00	20.6	14.25	14.30	-20.6	8,536	-0.24%
2019/10/31	0	0.00	16	14.30	14.25	-16	9,418	-0.17%
2019/10/24	0.8	14.25	0	0.00	14.35	0.8	9,850	0.01%
2019/10/21	30	14.35	0	0.00	14.30	30	10,032	0.30%
2019/10/17	0	0.00	19	14.10	14.15	-19	10,072	-0.19%
2019/10/16	0	0.00	0.1	14.00	14.10	-0.1	10,112	0.00%
2019/10/14	0	0.00	0.7	13.90	13.90	-0.7	10,040	-0.01%
2019/09/26	1	13.75	0	0.00	13.75	1	11,165	0.01%
2019/09/18	0	0.00	10	13.80	13.75	-10	12,899	-0.08%
2019/09/16	0	0.00	35	13.77	13.85	-35	14,139	-0.25%
2019/09/11	0	0.00	40	13.75	13.80	-40	14,361	-0.28%
2019/09/10	0	0.00	13	13.66	13.65	-13	14,328	-0.09%
2019/09/09	40	13.66	0	0.00	13.60	40	14,343	0.28%
2019/09/06	6	13.75	0	0.00	13.75	6	14,317	0.04%
2019/09/05	10	13.50	10	13.70	13.75	0	14,204	0.00%
2019/09/04	0	0.00	5	14.25	14.25	-5	13,617	-0.04%
2019/09/03	2	14.15	0	0.00	14.10	2	13,267	0.02%
2019/08/29	0	0.00	1	14.00	14.05	-1	13,188	-0.01%
2019/08/28	1	13.90	0	0.00	14.00	1	13,222	0.01%
2019/08/27	4	13.90	0	0.00	13.80	4	13,294	0.03%
2019/08/23	5	14.10	0	0.00	14.10	5	13,096	0.04%
2019/08/15	2	13.85	0	0.00	13.90	2	13,033	0.02%
2019/08/14	7	13.94	0	0.00	13.95	7	13,090	0.05%
2019/08/13	10	13.90	0	0.00	13.85	10	13,037	0.08%
2019/08/12	7	14.08	0	0.00	14.15	7	12,929	0.05%
2019/08/08	6	13.71	0	0.00	13.70	6	12,716	0.05%
2019/08/06	10	13.80	0	0.00	13.85	10	12,548	0.08%
2019/08/02	2	14.30	0	0.00	14.10	2	12,297	0.02%
2019/07/31	2	14.65	0	0.00	14.60	2	12,051	0.02%
2019/07/26	1	14.55	0	0.00	14.55	1	12,082	0.01%
2019/07/18	3	14.80	0	0.00	14.80	3	11,535	0.03%
2019/07/11	0	0.00	1	15.00	15.00	-1	11,623	-0.01%
2019/07/10	2	14.85	2	14.90	14.95	0	11,648	0.00%
2019/07/08	15	14.96	0	0.00	14.90	15	12,107	0.12%
2019/07/05	1	14.85	0	0.00	14.85	1	11,915	0.01%
2019/07/04	32	14.85	0	0.00	14.90	32	11,930	0.27%
2019/07/03	15	14.85	0	0.00	14.95	15	11,763	0.13%
2019/07/01	0	0.00	40	14.93	14.90	-40	11,784	-0.34%
2019/06/28	10	15.00	11	15.00	14.95	-1	11,592	-0.01%
2019/06/27	20	15.10	0	0.00	15.00	20	11,401	0.18%
2019/06/26	0	0.00	15	15.10	15.05	-15	11,222	-0.13%
2019/06/25	17	15.05	61	14.98	15.05	-44	11,209	-0.39%
2019/06/24	38	14.85	52	14.89	14.85	-14	10,705	-0.13%
2019/06/21	0	0.00	30.3	15.02	15.00	-30.3	10,147	-0.30%
2019/06/20	20	15.55	0	0.00	15.60	20	9,510	0.21%
2019/06/17	0	0.00	2	15.10	15.00	-2	9,443	-0.02%
2019/06/12	30	15.40	40	15.36	15.35	-10	9,360	-0.11%
2019/06/11	0	0.00	1	15.20	15.30	-1	9,394	-0.01%
2019/06/10	1	15.20	0	0.00	15.20	1	9,456	0.01%
2019/06/05	2	15.25	0	0.00	15.30	2	9,421	0.02%
2019/06/04	11	15.25	10	15.20	15.20	1	9,386	0.01%
2019/05/30	0	0.00	30	15.00	14.95	-30	9,211	-0.33%
2019/05/23	0	0.00	1	15.10	15.15	-1	10,105	-0.01%
2019/05/21	2	15.18	0	0.00	15.15	2	10,090	0.02%
2019/05/20	1	15.00	0	0.00	15.00	1	10,011	0.01%
2019/05/13	5	14.84	0	0.00	14.80	5	10,324	0.05%
2019/05/06	5	15.25	5	15.05	15.10	0	11,765	0.00%
2019/05/03	2	15.28	0	0.00	15.30	2	11,816	0.02%
2019/05/02	2	15.30	0	0.00	15.30	2	11,984	0.02%
2019/04/29	0.8	15.10	0	0.00	15.20	0.8	12,350	0.01%
2019/04/25	0	0.00	1	15.15	15.20	-1	12,439	-0.01%
2019/04/23	0	0.00	1.4	15.19	15.20	-1.4	12,591	-0.01%
2019/04/22	0	0.00	8	15.25	15.25	-8	12,698	-0.06%
2019/04/19	0	0.00	3	15.40	15.40	-3	12,795	-0.02%
2019/04/18	1	15.40	0	0.00	15.35	1	12,863	0.01%
2019/04/16	2	15.75	2	15.70	15.70	0	12,625	0.00%
2019/04/12	2	15.65	0	0.00	15.65	2	12,112	0.02%
2019/04/11	0	0.00	6	15.38	15.40	-6	11,843	-0.05%
2019/04/10	0	0.00	3	15.30	15.35	-3	11,872	-0.03%
2019/04/03	10	15.20	5	15.35	15.25	5	11,656	0.04%
2019/04/02	30	15.00	0	0.00	15.05	30	11,540	0.26%
2019/04/01	5	15.00	0	0.00	15.05	5	11,637	0.04%
2019/03/26	10	15.15	0	0.00	15.15	10	12,173	0.08%
2019/03/25	0	0.00	2	15.15	15.25	-2	12,304	-0.02%
2019/03/22	0.6	15.15	0	0.00	15.20	0.6	12,583	0.00%
2019/03/21	3	15.25	0	0.00	15.30	3	12,589	0.02%
2019/03/20	20	15.13	0	0.00	15.25	20	12,643	0.16%
2019/03/12	0	0.00	3	15.40	15.45	-3	12,768	-0.02%
2019/03/08	0	0.00	50	15.35	15.35	-50	13,202	-0.38%
2019/03/06	0	0.00	3.6	15.39	15.35	-3.6	14,066	-0.03%
2019/03/05	10	15.50	0	0.00	15.50	10	15,437	0.06%
2019/03/04	2	15.45	1	15.55	15.55	1	15,709	0.01%
2019/02/27	23	15.35	46	15.35	15.45	-23	15,633	-0.15%
2019/02/26	30	15.08	0	0.00	15.10	30	14,980	0.20%
2019/02/21	10	14.95	0	0.00	15.00	10	14,753	0.07%
2019/02/15	10	14.85	0	0.00	14.90	10	14,807	0.07%
2019/02/14	3	14.85	0	0.00	14.80	3	14,734	0.02%
2019/02/12	0	0.00	15	14.90	14.95	-15	14,448	-0.10%
2019/02/11	17.3	15.15	4	14.98	15.00	13.3	14,406	0.09%
2019/01/30	3	14.90	3	14.90	14.90	0	14,115	0.00%
2019/01/29	54	14.70	61	14.72	15.00	-7	13,868	-0.05%
2019/01/24	2	14.75	0	0.00	14.80	2	12,589	0.02%
2019/01/23	2	14.65	0	0.00	14.65	2	12,543	0.02%
2019/01/22	5.6	14.86	0	0.00	14.85	5.6	12,380	0.04%
2019/01/21	4	15.00	30	15.00	15.10	-26	12,160	-0.21%
2019/01/18	20	15.06	30	15.14	15.25	-10	11,908	-0.08%
2019/01/14	5	15.10	3.5	15.19	15.10	1.5	11,600	0.01%
2019/01/11	1.1	15.30	0	0.00	15.30	1.1	11,436	0.01%
2019/01/04	0	0.00	6	15.55	15.50	-6	11,139	-0.05%
2019/01/03	1	15.55	0	0.00	15.55	1	11,315	0.01%
2018/12/26	40	15.85	0	0.00	15.80	40	11,141	0.36%
2018/12/25	10	15.95	0	0.00	15.95	10	11,122	0.09%
2018/12/20	0	0.00	1	16.00	16.00	-1	10,561	-0.01%
2018/12/19	20	15.93	21	16.05	16.00	-1	10,409	-0.01%
2018/12/18	0	0.00	5	15.95	15.65	-5	9,977	-0.05%
2018/12/17	2	15.88	0	0.00	15.85	2	9,825	0.02%
2018/12/13	1	15.65	2	15.68	15.65	-1	9,361	-0.01%
2018/12/12	3	15.53	0	0.00	15.50	3	9,239	0.03%
2018/12/07	4	15.55	0	0.00	15.55	4	9,084	0.04%
2018/12/06	2	15.55	2	15.45	15.45	0	9,098	0.00%
2018/12/05	1.3	15.60	80	15.65	15.60	-78.7	9,019	-0.87%
2018/11/30	0	0.00	21	16.11	16.10	-21	8,769	-0.24%
2018/11/29	5	16.35	24	16.24	16.15	-19	8,586	-0.22%
2018/11/28	16	16.26	5	16.50	16.05	11	7,939	0.14%
2018/11/27	10	15.15	10	15.20	15.30	0	6,495	0.00%
2018/11/26	0	0.00	5	15.10	14.95	-5	6,162	-0.08%
2018/11/22	0	0.00	0.2	14.70	14.70	-0.2	6,112	0.00%
2018/11/14	0	0.00	25	14.85	14.80	-25	6,623	-0.38%
2018/11/12	20	14.60	0	0.00	14.60	20	6,417	0.31%
2018/10/31	0	0.00	10	14.15	14.15	-10	6,326	-0.16%
2018/10/30	10	13.95	0	0.00	13.95	10	6,237	0.16%
2018/10/26	5	13.80	0	0.00	13.80	5	6,248	0.08%
2018/10/16	1	13.90	0	0.00	13.85	1	5,962	0.02%
2018/10/12	0	0.00	3	13.90	14.05	-3	5,947	-0.05%
2018/10/11	2	13.80	0	0.00	13.70	2	5,941	0.03%
2018/10/09	0.1	14.45	0	0.00	14.45	0.1	5,730	0.00%
2018/10/04	5	14.50	0	0.00	14.55	5	5,655	0.09%
2018/10/03	0	0.00	4	14.60	14.65	-4	5,602	-0.07%
2018/09/21	0	0.00	17.1	14.80	14.80	-17.1	5,366	-0.32%
2018/09/14	3	14.65	0	0.00	14.65	3	5,376	0.06%
2018/09/13	2	14.55	0	0.00	14.55	2	5,385	0.04%
2018/09/12	2	14.50	0	0.00	14.55	2	5,410	0.04%
2018/09/10	101	15.30	0	0.00	15.10	101	5,272	1.92%	大買/鉅額交易
2018/09/07	0	0.00	5	15.25	15.25	-5	5,078	-0.10%
2018/09/06	2	15.35	3	15.27	15.30	-1	4,964	-0.02%
2018/09/05	3	15.52	0	0.00	15.45	3	4,838	0.06%
2018/09/04	3	15.62	2	15.60	15.65	1	4,736	0.02%
2018/08/29	0	0.00	20	15.60	15.65	-20	4,741	-0.42%
2018/08/28	20	15.60	0	0.00	15.60	20	4,693	0.43%
2018/08/27	2	15.35	0	0.00	15.40	2	4,642	0.04%
2018/08/23	0	0.00	1	15.70	15.65	-1	4,676	-0.02%
2018/08/22	10	15.40	26	15.38	15.50	-16	4,560	-0.35%
2018/08/21	3	14.90	1	15.05	14.90	2	4,250	0.05%
2018/08/20	0.3	14.95	2	15.05	15.00	-1.7	4,144	-0.04%
2018/08/17	2.7	14.95	0	0.00	15.00	2.7	4,145	0.07%
2018/08/15	10	15.12	0	0.00	15.10	10	4,156	0.24%
2018/08/14	0	0.00	1	15.05	15.10	-1	4,106	-0.02%
2018/08/10	10	14.75	0	0.00	14.75	10	4,041	0.25%
2018/08/06	0	0.00	5	15.15	15.10	-5	4,057	-0.12%
2018/07/20	0	0.00	5	15.10	15.10	-5	4,681	-0.11%
2018/07/17	10	14.90	0	0.00	14.90	10	4,664	0.21%
2018/07/13	0	0.00	25	14.96	15.05	-25	4,744	-0.53%
2018/07/09	5	14.65	0	0.00	14.65	5	5,099	0.10%
2018/07/03	13	14.66	5	14.70	14.70	8	5,373	0.15%
2018/06/29	0	0.00	5	14.80	14.75	-5	5,403	-0.09%
2018/06/28	8	14.60	10	14.73	14.60	-2	5,389	-0.04%
2018/06/27	22	14.73	0	0.00	14.65	22	5,311	0.41%
2018/06/26	22	14.88	5	14.90	14.85	17	5,296	0.32%
2018/06/22	10	15.00	8	15.12	15.00	2	5,290	0.04%
2018/06/21	0	0.00	5	15.15	15.25	-5	5,277	-0.09%
2018/06/20	10	15.03	5	15.10	15.10	5	5,307	0.09%
2018/06/19	20	15.00	23	15.15	15.10	-3	5,296	-0.06%
2018/06/15	5	15.05	10	15.15	15.10	-5	5,348	-0.09%
2018/06/14	10	15.08	2	15.20	15.05	8	5,327	0.15%
2018/06/07	0	0.00	5	15.35	15.30	-5	5,382	-0.09%
2018/05/30	0.8	15.00	0	0.00	15.00	0.8	5,219	0.02%
2018/05/29	0	0.00	20	15.00	15.05	-20	5,222	-0.38%
2018/05/28	0.6	14.95	15	15.05	15.00	-14.4	5,287	-0.27%
2018/05/25	10	14.93	0	0.00	14.95	10	5,332	0.19%
2018/05/24	5	14.95	0	0.00	15.00	5	5,327	0.09%
2018/05/23	0	0.00	5	15.15	15.05	-5	5,370	-0.09%
2018/05/22	5	15.05	30	15.24	15.05	-25	5,416	-0.46%
2018/05/18	10	15.10	0	0.00	15.10	10	5,486	0.18%
2018/05/17	23	15.07	5	15.10	14.95	18	5,574	0.32%
2018/05/16	7	14.98	0	0.00	15.00	7	5,598	0.13%
2018/05/15	5	15.05	5	15.10	15.05	0	5,729	0.00%
2018/05/14	10	15.00	0	0.00	14.95	10	6,086	0.16%
2018/05/11	0	0.00	5	15.15	15.10	-5	6,124	-0.08%
2018/05/10	15	15.10	0	0.00	15.05	15	6,174	0.24%
2018/05/09	6	15.21	0	0.00	15.20	6	6,172	0.10%
2018/05/08	6	15.25	5	15.40	15.30	1	6,184	0.02%
2018/05/07	16	15.25	5	15.35	15.30	11	6,158	0.18%
2018/04/30	0	0.00	32	15.78	15.95	-32	6,262	-0.51%
2018/04/26	0	0.00	5	15.40	15.30	-5	6,109	-0.08%
2018/04/25	5	15.10	5	15.20	15.20	0	6,146	0.00%
2018/04/24	0	0.00	5	15.35	15.20	-5	6,210	-0.08%
2018/04/23	10	15.28	0	0.00	15.25	10	6,340	0.16%
2018/04/20	5	15.30	5	15.45	15.45	0	6,389	0.00%
2018/04/19	2	15.40	38	15.52	15.40	-36	6,428	-0.56%
2018/04/18	0	0.00	24	15.42	15.40	-24	6,493	-0.37%
2018/04/17	5.7	15.10	0	0.00	15.15	5.7	6,576	0.09%
2018/04/16	0	0.00	3	15.35	15.35	-3	6,642	-0.05%
2018/04/13	0	0.00	38	15.38	15.35	-38	6,705	-0.57%
2018/04/12	11	15.11	11	15.22	15.30	0	6,686	0.00%
2018/04/11	12.3	15.19	28	15.33	15.20	-15.7	6,855	-0.23%
2018/04/09	0	0.00	5	15.00	15.15	-5	6,979	-0.07%
2018/04/03	5	14.90	0	0.00	14.95	5	7,285	0.07%
2018/03/31	0	0.00	9	15.01	15.05	-9	7,378	-0.12%
2018/03/30	5	14.90	0	0.00	14.90	5	7,392	0.07%
2018/03/27	0	0.00	10	15.00	15.00	-10	7,565	-0.13%
2018/03/26	0	0.00	10	14.98	14.85	-10	7,708	-0.13%
2018/03/23	22	14.75	14	14.85	14.75	8	7,709	0.10%
2018/03/22	16	15.00	5	15.05	14.95	11	7,701	0.14%
2018/03/21	22	14.96	11	15.08	14.95	11	7,761	0.14%
2018/03/20	10	14.98	6	15.08	15.05	4	7,914	0.05%
2018/03/16	5	14.90	15	15.08	15.20	-10	8,158	-0.12%
2018/03/15	5	14.95	11	15.05	15.00	-6	8,156	-0.07%
2018/03/14	5	14.95	4	15.05	15.05	1	8,200	0.01%
2018/03/12	0	0.00	35	15.06	15.05	-35	8,233	-0.43%
2018/03/09	0	0.00	10	14.95	14.85	-10	8,326	-0.12%
2018/03/08	5	14.80	0	0.00	14.80	5	8,573	0.06%
2018/03/07	16	14.80	15	14.93	14.85	1	8,744	0.01%
2018/03/06	5	14.85	26.7	14.93	14.80	-21.7	8,869	-0.24%
2018/03/05	15	14.75	0	0.00	14.70	15	8,945	0.17%
2018/03/02	45.7	14.90	0	0.00	14.85	45.7	8,909	0.51%
2018/03/01	30	14.90	41	15.05	15.05	-11	8,874	-0.12%
2018/02/27	5	15.00	15	15.15	15.00	-10	8,845	-0.11%
2018/02/26	1	15.05	15	15.08	15.10	-14	8,822	-0.16%
2018/02/23	20	15.00	10	15.15	14.95	10	8,867	0.11%
2018/02/22	6	14.88	35	15.06	15.10	-29	8,894	-0.33%
2018/02/21	0	0.00	27	14.93	15.00	-27	9,012	-0.30%
2018/02/12	23.5	14.78	10	14.83	14.75	13.5	8,945	0.15%
2018/02/09	30	14.60	19.5	14.72	14.75	10.5	8,946	0.12%
2018/02/08	7	14.88	5	14.90	15.00	2	8,907	0.02%
2018/02/07	0	0.00	50	14.87	14.85	-50	8,928	-0.56%
2018/02/06	110.1	14.83	3	14.50	14.55	107.1	8,850	1.21%	大買/鉅額交易
2018/02/05	105.9	15.25	15	15.28	15.20	90.9	8,755	1.04%	大買/
2018/02/02	33	15.45	15	15.55	15.45	18	8,700	0.21%
2018/02/01	8	15.40	58	15.63	15.60	-50	8,705	-0.57%
2018/01/31	15	15.37	7	15.45	15.45	8	8,696	0.09%
2018/01/30	3	15.55	29	15.53	15.55	-26	8,979	-0.29%
2018/01/29	48	15.40	10	15.50	15.45	38	9,027	0.42%
2018/01/26	30	15.51	0	0.00	15.50	30	8,965	0.33%
2018/01/25	26	15.59	18	15.73	15.60	8	8,918	0.09%
2018/01/24	33	15.57	24	15.71	15.70	9	8,881	0.10%
2018/01/23	24	15.62	13	15.70	15.70	11	8,880	0.12%
2018/01/22	20	15.73	5	15.75	15.75	15	8,839	0.17%
2018/01/19	5	15.90	5	15.90	15.95	0	8,745	0.00%
2018/01/18	0	0.00	3	16.08	16.10	-3	8,673	-0.03%
2018/01/17	0	0.00	5	15.95	16.10	-5	8,622	-0.06%
2018/01/16	10	15.85	5	15.95	15.90	5	8,735	0.06%
2018/01/15	2	15.85	0	0.00	15.95	2	8,751	0.02%
2018/01/12	2	16.00	0	0.00	16.05	2	8,727	0.02%
2018/01/11	0	0.00	130	16.10	16.10	-130	8,685	-1.50%	大賣/鉅額交易
2018/01/10	0	0.00	3	16.05	16.05	-3	8,649	-0.03%
2018/01/04	0	0.00	6	16.00	16.00	-6	8,191	-0.07%
2018/01/02	0	0.00	13	16.11	15.95	-13	7,988	-0.16%