長榮航 (2618)-永豐金-苓雅券商分點個股進出

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
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2449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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/10	177.1	37.28	166.3	37.49	37.60	10.8	89,198	0.01%	大買/大賣/
2024/05/09	116.9	36.34	29.7	36.46	35.90	87.2	85,933	0.10%	大買/
2024/05/08	53	36.90	29.2	37.08	37.25	23.8	84,119	0.03%
2024/05/07	43.9	37.18	21.1	37.27	36.85	22.8	82,658	0.03%
2024/05/06	80.6	37.68	67	37.94	37.35	13.6	82,642	0.02%
2024/05/03	76.3	37.61	224	37.59	37.70	-147.7	80,797	-0.18%	大賣/鉅額交易
2024/05/02	71	36.67	207.6	37.06	37.00	-136.6	76,759	-0.18%	大賣/鉅額交易
2024/04/30	74	35.50	78.8	35.59	35.55	-4.8	73,569	-0.01%
2024/04/29	291.8	36.66	66.1	36.63	36.25	225.7	72,151	0.31%	大買/鉅額交易
2024/04/26	162.1	35.87	365.4	35.90	36.65	-203.3	69,521	-0.29%	大買/大賣/鉅額交易
2024/04/25	144.2	34.58	89	34.81	34.35	55.2	64,173	0.09%	大買/
2024/04/24	154.9	33.70	152.4	33.92	34.55	2.5	60,340	0.00%	大買/大賣/
2024/04/23	127	32.49	122.1	32.56	32.60	4.9	54,767	0.01%	大買/大賣/
2024/04/22	42	31.69	34	32.13	31.60	8	52,771	0.02%
2024/04/19	42	31.36	6	31.53	31.10	36	51,692	0.07%
2024/04/18	12	31.50	37.1	31.64	31.50	-25.1	51,204	-0.05%
2024/04/17	11.3	31.07	8	31.06	31.00	3.3	51,019	0.01%
2024/04/16	54.6	31.18	1	31.00	31.00	53.6	51,251	0.10%
2024/04/15	36.5	31.71	10	31.80	31.70	26.5	50,714	0.05%
2024/04/12	47.1	32.32	6	32.33	32.30	41.1	50,535	0.08%
2024/04/11	25	32.34	108.1	32.50	32.70	-83.1	51,146	-0.16%	大賣/
2024/04/10	29	31.70	1	31.60	31.70	28	50,017	0.06%
2024/04/09	61	31.82	56	31.93	31.85	5	51,488	0.01%
2024/04/08	14.1	31.15	5	31.20	31.15	9.1	55,358	0.02%
2024/04/03	40	31.52	1	31.45	31.40	39	55,352	0.07%
2024/04/02	114	32.03	7	32.01	31.95	107	55,172	0.19%	大買/鉅額交易
2024/04/01	17	32.27	27.4	32.33	32.35	-10.4	55,309	-0.02%
2024/03/29	64	31.70	15.5	31.94	31.95	48.5	54,782	0.09%
2024/03/28	35	31.67	29	31.67	31.60	6	55,315	0.01%
2024/03/27	1	31.25	29	31.56	31.70	-28	56,306	-0.05%
2024/03/26	31.5	31.02	3.6	31.14	30.95	27.9	56,274	0.05%
2024/03/25	6	31.45	7	31.52	31.40	-1	56,413	0.00%
2024/03/22	19	31.40	2	31.38	31.35	17	57,499	0.03%
2024/03/21	9	31.13	6	31.08	31.15	3	58,716	0.01%
2024/03/20	14.3	31.17	23	31.23	31.05	-8.8	58,705	-0.01%
2024/03/19	1.3	31.44	6	31.33	31.40	-4.7	58,636	-0.01%
2024/03/18	7.1	31.22	3	31.25	31.20	4.1	58,848	0.01%
2024/03/15	27	31.36	12	31.39	31.35	15	59,222	0.03%
2024/03/14	71.6	32.33	11	32.04	31.85	60.6	59,051	0.10%
2024/03/13	28.4	32.69	27.3	32.56	32.60	1.1	58,765	0.00%
2024/03/12	6.1	32.51	32.7	32.49	32.65	-26.6	59,807	-0.04%
2024/03/11	54	31.91	32	32.17	31.90	22	58,960	0.04%
2024/03/08	25	31.84	80	31.91	32.05	-55	58,766	-0.09%
2024/03/07	15	31.29	60	31.32	31.25	-45	58,266	-0.08%
2024/03/06	13	31.13	5	31.05	31.05	8	58,457	0.01%
2024/03/05	28	31.39	11	31.43	31.25	17	59,067	0.03%
2024/03/04	4	30.99	12	31.00	31.10	-8	59,580	-0.01%
2024/03/01	37	31.00	4	31.16	31.05	33	60,142	0.05%
2024/02/29	24	31.05	25.1	31.12	31.45	-1.1	60,698	0.00%
2024/02/27	33.1	30.80	80	30.79	30.70	-46.9	61,743	-0.08%
2024/02/26	7	30.92	7	31.00	31.05	0	62,874	0.00%
2024/02/23	18.4	30.95	6	30.93	30.80	12.4	63,945	0.02%
2024/02/22	15.1	31.29	1	31.25	31.20	14.1	64,466	0.02%
2024/02/21	24	31.61	2	31.50	31.45	22	65,910	0.03%
2024/02/20	5	31.34	18	31.31	31.40	-13	68,022	-0.02%
2024/02/19	0.1	31.50	50	31.50	31.50	-49.9	72,345	-0.07%
2024/02/16	1	31.45	14	31.47	31.55	-13	73,630	-0.02%
2024/02/15	63	31.29	33	31.41	31.35	30	74,006	0.04%
2024/02/05	7	32.08	33.2	32.15	32.25	-26.2	74,070	-0.04%
2024/02/02	7	31.94	53	31.95	31.90	-46	73,920	-0.06%
2024/02/01	13	31.98	17	31.98	32.05	-4	74,481	-0.01%
2024/01/31	4.2	31.66	12.1	31.48	31.60	-8	75,321	-0.01%
2024/01/30	23	31.76	38	31.84	31.70	-15	75,716	-0.02%
2024/01/29	12	32.00	195.1	32.11	31.90	-183.1	76,658	-0.24%	大賣/鉅額交易
2024/01/26	25.3	30.32	2	30.38	30.40	23.3	76,637	0.03%
2024/01/25	14.2	30.77	25	30.86	30.75	-10.8	77,227	-0.01%
2024/01/24	37	30.94	36.1	31.04	31.05	0.9	78,315	0.00%
2024/01/23	67.1	30.45	24	30.49	30.50	43.1	78,079	0.06%
2024/01/22	59.5	30.68	43	30.73	30.55	16.5	77,571	0.02%
2024/01/19	44.2	31.27	18.2	31.33	31.10	26	76,903	0.03%
2024/01/18	2	31.33	9	31.67	31.75	-7	76,682	-0.01%
2024/01/17	81.4	31.27	5	31.31	31.05	76.4	76,761	0.10%
2024/01/16	13	31.55	10.1	31.57	31.50	2.9	76,676	0.00%
2024/01/15	38.1	31.85	42.1	32.33	31.80	-4	76,739	-0.01%
2024/01/12	23.1	32.40	11	32.62	32.50	12.1	76,555	0.02%
2024/01/11	9	32.37	11	32.43	32.25	-2	76,559	0.00%
2024/01/10	29	32.15	22	32.09	32.00	7	76,706	0.01%
2024/01/09	6	32.39	52.5	32.58	32.70	-46.5	77,020	-0.06%
2024/01/08	12.1	32.72	13	32.64	32.55	-0.9	77,513	0.00%
2024/01/05	44.5	33.02	117	32.80	32.65	-72.5	77,423	-0.09%	大賣/
2024/01/04	25	33.20	65.1	33.45	33.50	-40.1	76,715	-0.05%
2024/01/03	149	33.17	96.1	33.35	32.95	52.9	75,922	0.07%	大買/
2024/01/02	272	33.14	162.2	32.84	33.50	109.8	74,920	0.15%	大買/大賣/鉅額交易
2023/12/29	24	31.47	42	31.52	31.45	-18	71,841	-0.03%
2023/12/28	14.1	31.19	11	31.15	31.25	3.1	72,220	0.00%
2023/12/27	60.1	31.22	17	31.40	31.10	43.1	72,744	0.06%
2023/12/26	39.3	31.80	6	31.94	31.60	33.3	72,586	0.05%
2023/12/25	21.2	31.96	25	31.94	31.75	-3.8	72,568	-0.01%
2023/12/22	40.1	31.72	52	31.90	31.90	-12	72,029	-0.02%
2023/12/21	46.1	30.69	11	30.97	31.15	35.1	70,927	0.05%
2023/12/20	13.1	30.39	19	30.39	30.60	-5.9	71,212	-0.01%
2023/12/19	70.4	30.16	46	30.03	30.15	24.4	71,294	0.03%
2023/12/18	82.1	31.08	18.1	30.81	30.85	64	70,708	0.09%
2023/12/15	15	31.73	19	31.83	31.75	-4	69,651	-0.01%
2023/12/14	40	31.79	21.1	31.81	31.75	18.9	69,475	0.03%
2023/12/13	41	31.70	16.3	31.60	31.65	24.7	69,112	0.04%
2023/12/12	59.1	31.98	120	32.17	31.80	-61	69,164	-0.09%	大賣/
2023/12/11	48	32.14	18	32.09	32.05	30	68,982	0.04%
2023/12/08	172	32.60	141	32.58	32.35	31	68,618	0.05%	大買/大賣/
2023/12/07	241	32.06	120.4	31.85	32.20	120.6	66,999	0.18%	大買/大賣/鉅額交易
2023/12/06	9	31.52	20	31.45	31.45	-11	66,029	-0.02%
2023/12/05	23	31.23	63	31.16	31.15	-40	66,173	-0.06%
2023/12/04	77.2	31.60	26.3	31.47	31.50	50.9	66,169	0.08%
2023/12/01	44	31.13	20	31.17	31.10	24	65,686	0.04%
2023/11/30	19	31.06	21	31.19	31.30	-2	65,686	0.00%
2023/11/29	35	31.12	23	31.04	31.00	12	65,306	0.02%
2023/11/28	41	31.37	51.3	31.31	31.45	-10.3	65,224	-0.02%
2023/11/27	60	31.22	82	31.04	30.90	-22	65,471	-0.03%
2023/11/24	40.3	31.43	0	0.00	31.25	40.3	65,628	0.06%
2023/11/22	87	31.68	149	31.56	31.50	-62	64,365	-0.10%	大賣/
2023/11/21	26.5	31.43	5	31.70	31.40	21.5	64,286	0.03%
2023/11/20	87.7	31.35	34	31.48	31.55	53.7	64,113	0.08%
2023/11/17	57.2	32.09	39	32.07	32.15	18.2	64,029	0.03%
2023/11/16	84	31.85	152.5	31.21	32.00	-68.5	63,345	-0.11%	大賣/
2023/11/15	16	29.75	47	30.08	30.25	-31	59,406	-0.05%
2023/11/14	12	29.40	3.2	29.83	29.35	8.8	58,775	0.01%
2023/11/13	24	29.47	13	29.67	29.55	11	59,111	0.02%
2023/11/10	21.2	29.80	15	29.69	29.70	6.2	59,378	0.01%
2023/11/09	55.7	29.45	35	29.43	29.65	20.7	60,167	0.03%
2023/11/08	48	29.62	13	30.14	29.25	35	61,041	0.06%
2023/11/07	22.1	29.52	12	29.61	29.60	10.1	62,144	0.02%
2023/11/06	33.1	30.44	24	30.46	30.10	9.1	62,457	0.01%
2023/11/03	7	29.79	40	29.90	30.00	-33	62,082	-0.05%
2023/11/02	63	28.81	65.1	28.61	28.85	-2.1	61,123	0.00%
2023/11/01	111	28.28	165	28.04	28.60	-54	61,576	-0.09%	大買/大賣/
2023/10/31	10	27.59	15	27.89	27.40	-5	60,577	-0.01%
2023/10/30	24.2	27.46	9	27.49	27.40	15.2	61,133	0.02%
2023/10/27	13	27.90	41	27.91	27.85	-28	61,465	-0.05%
2023/10/26	36.2	27.46	21	27.69	27.30	15.2	61,540	0.02%
2023/10/25	24.7	27.56	15	27.65	27.55	9.7	61,614	0.02%
2023/10/24	13.8	27.40	26	27.60	27.70	-12.3	62,275	-0.02%
2023/10/23	20	27.12	24	27.28	27.20	-4	62,462	-0.01%
2023/10/20	26.4	26.16	73	26.04	26.50	-46.6	62,627	-0.07%
2023/10/19	10	26.64	5	26.95	26.95	5	62,571	0.01%
2023/10/18	29.4	26.74	8	27.35	26.60	21.4	63,031	0.03%
2023/10/17	33.3	27.05	21	26.94	26.85	12.3	63,796	0.02%
2023/10/16	65.8	27.67	14	27.55	27.50	51.8	64,578	0.08%
2023/10/13	17.1	28.80	0	0.00	28.70	17.1	64,736	0.03%
2023/10/12	12	29.31	27	29.10	29.20	-15	65,477	-0.02%
2023/10/11	41	28.54	8	28.41	28.35	33	68,256	0.05%
2023/10/06	30.3	29.43	1	29.40	29.25	29.3	70,395	0.04%
2023/10/05	37	29.78	57.3	29.79	29.75	-20.3	71,183	-0.03%
2023/10/04	12.2	28.43	5	28.46	28.30	7.2	71,694	0.01%
2023/10/03	17.2	29.01	30	29.02	28.90	-12.8	71,898	-0.02%
2023/10/02	43	29.51	25	29.80	29.45	18	72,665	0.02%
2023/09/28	22	29.88	1	30.15	29.75	21	73,856	0.03%
2023/09/27	29	30.13	27	30.08	30.00	2	77,735	0.00%
2023/09/26	9.3	29.81	13	29.85	29.75	-3.7	78,753	0.00%
2023/09/25	10	30.00	24	30.32	30.00	-14	80,116	-0.02%
2023/09/22	38	29.31	7.2	29.39	29.65	30.8	80,792	0.04%
2023/09/21	37.5	29.90	14	30.04	29.60	23.5	82,446	0.03%
2023/09/20	53.2	30.01	8	30.10	29.95	45.2	84,301	0.05%
2023/09/19	32.2	30.33	6	30.30	30.25	26.2	87,030	0.03%
2023/09/18	50	30.53	3	30.70	30.50	47	88,705	0.05%
2023/09/15	5	30.69	1	30.70	30.65	4	90,329	0.00%
2023/09/14	16.3	30.57	0	0.00	30.80	16.3	91,828	0.02%
2023/09/13	28	30.51	3	30.57	30.70	25	93,299	0.03%
2023/09/12	66	30.72	10	30.86	30.70	56	97,478	0.06%
2023/09/11	65	30.47	15.3	30.47	30.35	49.7	104,860	0.05%
2023/09/08	198	31.07	12	31.08	30.95	186	110,902	0.17%	大買/鉅額交易
2023/09/07	75.1	31.45	29	31.32	31.25	46.1	112,551	0.04%
2023/09/06	60	31.75	10	31.95	31.65	50	114,490	0.04%
2023/09/05	56.1	31.82	3	32.25	31.80	53.1	115,443	0.05%
2023/09/04	63.1	31.70	15	31.94	32.05	48.1	117,118	0.04%
2023/09/01	95.1	32.06	20	32.11	32.00	75.1	118,249	0.06%
2023/08/31	198.2	31.54	4.1	31.68	31.50	194.1	119,485	0.16%	大買/鉅額交易
2023/08/30	125.6	31.91	4	31.93	31.80	121.6	120,792	0.10%	大買/鉅額交易
2023/08/29	6.2	32.19	7	32.26	32.30	-0.8	123,359	0.00%
2023/08/28	43.4	32.40	1.1	32.10	32.05	42.4	127,421	0.03%
2023/08/25	141.1	33.19	26	33.16	33.05	115.1	128,346	0.09%	大買/鉅額交易
2023/08/24	74.5	33.15	8	33.28	33.30	66.5	129,959	0.05%
2023/08/23	60.1	33.62	8	34.59	33.30	52.1	133,086	0.04%
2023/08/22	191	34.02	47	34.21	33.90	144	134,378	0.11%	大買/鉅額交易
2023/08/21	6	33.13	3	33.10	33.00	3	135,442	0.00%
2023/08/18	20	33.46	10	33.32	33.20	10	136,919	0.01%
2023/08/17	5	33.42	7	33.44	33.50	-2	139,316	0.00%
2023/08/16	46	33.49	15	33.80	33.50	31	142,573	0.02%
2023/08/15	21	34.36	23	34.95	34.15	-2	147,078	0.00%
2023/08/14	81.6	34.57	27	34.10	34.10	54.6	146,864	0.04%
2023/08/11	40.1	35.62	22	35.84	35.55	18.1	145,727	0.01%
2023/08/10	21	36.03	23.1	36.07	36.60	-2	144,313	0.00%
2023/08/09	7	36.31	24.1	36.59	36.15	-17.1	143,920	-0.01%
2023/08/08	12.1	35.97	53.1	35.87	35.80	-40.9	143,707	-0.03%
2023/08/07	81.3	35.47	49.4	34.84	35.05	31.9	144,189	0.02%
2023/08/04	14	36.30	1	36.25	36.45	13	144,425	0.01%
2023/08/02	48	36.94	5	37.06	36.70	43	144,143	0.03%
2023/08/01	5	37.37	18.1	37.39	37.40	-13.1	143,342	-0.01%
2023/07/31	75.2	37.05	32.1	37.06	36.75	43.2	142,690	0.03%
2023/07/28	14	37.49	4	37.48	37.55	10	142,083	0.01%
2023/07/27	11	37.65	21.2	37.71	37.85	-10.2	141,456	-0.01%
2023/07/26	20	37.40	40.3	37.55	37.10	-20.3	140,464	-0.01%
2023/07/25	16.1	36.67	4.3	36.90	36.90	11.8	139,896	0.01%
2023/07/24	10.2	36.75	10	36.66	36.75	0.2	139,784	0.00%
2023/07/21	38	37.35	24.3	37.45	37.10	13.8	139,327	0.01%
2023/07/20	75	37.28	54.2	37.31	37.55	20.8	138,483	0.02%
2023/07/19	95.3	36.50	45	36.08	36.10	50.3	136,849	0.04%
2023/07/18	23	37.40	59.2	37.52	37.40	-36.1	134,997	-0.03%
2023/07/17	23.4	37.14	9	37.08	37.05	14.4	133,707	0.01%
2023/07/14	173.8	37.41	333.6	37.25	37.05	-159.8	132,464	-0.12%	大買/大賣/鉅額交易
2023/07/13	212.7	39.78	7.2	39.73	39.75	205.5	128,916	0.16%	大買/鉅額交易
2023/07/12	30.4	40.81	38	40.81	40.90	-7.6	126,050	-0.01%
2023/07/11	77.5	40.62	70.4	40.44	40.30	7	124,580	0.01%
2023/07/10	78	40.00	57	39.84	39.70	21	123,196	0.02%
2023/07/07	211.2	40.34	85	39.83	39.80	126.2	122,274	0.10%	大買/鉅額交易
2023/07/06	42.2	39.43	58	39.53	39.80	-15.8	120,638	-0.01%
2023/07/05	138.2	41.06	110.2	40.96	40.00	28	118,877	0.02%	大買/大賣/
2023/07/04	45.1	40.23	41	40.28	40.20	4.1	114,639	0.00%
2023/07/03	85	40.05	93.3	40.16	40.10	-8.3	113,426	-0.01%
2023/06/30	45.6	40.04	21	40.11	39.80	24.6	111,771	0.02%
2023/06/29	54.1	40.69	93	40.20	40.45	-38.9	110,353	-0.04%
2023/06/28	40.1	40.64	52.3	40.81	41.25	-12.2	108,199	-0.01%
2023/06/27	60.4	39.77	35	39.53	39.20	25.4	105,885	0.02%
2023/06/26	21.1	40.63	43.1	40.76	41.35	-22	102,709	-0.02%
2023/06/21	9.1	40.03	1,343.1	40.15	40.45	-1,334	100,689	-1.32%	大賣/鉅額交易
2023/06/20	49.1	40.24	6	40.13	39.85	43.1	98,829	0.04%
2023/06/19	112.3	41.35	124.3	40.98	40.70	-12	96,875	-0.01%	大買/大賣/
2023/06/16	131.1	41.04	136.4	40.95	40.20	-5.3	94,814	-0.01%	大買/大賣/
2023/06/15	1,605.4	41.16	192.5	40.78	41.35	1,413	90,125	1.57%	大買/大賣/鉅額交易
2023/06/14	43	38.73	95.6	39.04	39.65	-52.5	82,366	-0.06%
2023/06/13	29	36.24	73.6	36.13	36.20	-44.6	76,265	-0.06%
2023/06/12	65.5	34.78	45.5	34.79	34.85	20	74,525	0.03%
2023/06/09	3	36.02	33	36.18	35.85	-30	73,552	-0.04%
2023/06/08	23.2	35.60	53	35.52	35.90	-29.8	72,502	-0.04%
2023/06/07	25	35.90	19.1	35.60	35.60	5.9	71,507	0.01%
2023/06/06	12	36.02	11	36.10	35.85	1	70,950	0.00%
2023/06/05	25.3	35.89	73.2	36.07	35.55	-47.9	69,179	-0.07%
2023/06/02	66	36.27	176.3	36.46	36.45	-110.4	67,042	-0.16%	大賣/鉅額交易
2023/06/01	131.2	35.33	219.4	35.31	36.00	-88.2	63,771	-0.14%	大買/大賣/
2023/05/31	32	33.95	92	34.09	33.95	-60	59,325	-0.10%
2023/05/30	35	33.84	435.6	34.07	33.55	-400.6	57,565	-0.70%	大賣/鉅額交易
2023/05/29	139.1	33.45	213.3	33.19	33.60	-74.2	55,237	-0.13%	大買/大賣/
2023/05/26	33	32.35	81	32.40	32.30	-48	51,682	-0.09%
2023/05/25	69	31.35	51.2	31.50	31.55	17.8	49,054	0.04%
2023/05/24	38	30.76	41	30.87	31.00	-3	47,021	-0.01%
2023/05/23	322	30.71	328	30.48	30.35	-6	45,941	-0.01%	大買/大賣/
2023/05/22	116.1	30.30	143.4	30.32	30.70	-27.3	44,192	-0.06%	大買/大賣/
2023/05/19	341.3	29.51	425.2	29.42	29.60	-83.9	41,175	-0.20%	大買/大賣/
2023/05/18	9	28.23	30	28.27	28.30	-21	38,279	-0.05%
2023/05/17	21	28.06	3	28.03	28.05	18	37,791	0.05%
2023/05/16	3	28.25	78.5	28.25	28.05	-75.5	37,987	-0.20%
2023/05/15	100.3	28.14	97	28.12	27.80	3.2	37,331	0.01%
2023/05/12	44.1	27.68	39	27.71	28.00	5.1	37,146	0.01%
2023/05/11	24.1	27.70	73	27.71	27.65	-48.9	36,393	-0.13%
2023/05/10	97.3	28.05	30.2	28.41	28.00	67.2	35,316	0.19%
2023/05/09	5	27.20	54.3	27.24	27.15	-49.3	33,860	-0.15%
2023/05/08	5	27.25	5	27.27	27.20	0	34,082	0.00%
2023/05/05	0	0.00	3	27.08	27.05	-3	34,171	-0.01%
2023/05/04	2.1	27.00	0	0.00	26.95	2.1	35,153	0.01%
2023/05/03	0	0.00	7	27.14	27.10	-7	36,710	-0.02%
2023/05/02	6	26.88	18	26.95	27.05	-12	37,136	-0.03%
2023/04/28	20.1	26.81	19	26.74	26.85	1.1	37,564	0.00%
2023/04/27	6	26.50	43	26.32	26.35	-37	37,696	-0.10%
2023/04/26	6.1	25.39	25.1	25.46	25.55	-19	37,400	-0.05%
2023/04/25	19.1	25.96	22	25.82	25.65	-2.9	37,844	-0.01%
2023/04/24	3	25.98	51	25.95	25.95	-48	37,892	-0.13%
2023/04/21	25	26.10	16.2	26.01	26.00	8.8	38,839	0.02%
2023/04/20	14	26.43	0	0.00	26.25	14	38,808	0.04%
2023/04/19	10	26.70	35	26.74	26.65	-25	38,802	-0.06%
2023/04/18	12.3	26.72	2	26.75	26.65	10.3	38,736	0.03%
2023/04/17	43	27.08	0	0.00	27.05	43	38,771	0.11%
2023/04/14	26	27.27	73	27.37	27.30	-47	38,614	-0.12%
2023/04/13	428	27.54	49.1	27.47	27.25	378.9	38,894	0.97%	大買/鉅額交易
2023/04/12	2	26.65	13	26.64	26.60	-11	38,246	-0.03%
2023/04/11	1	26.55	22	26.75	26.80	-21	38,461	-0.05%
2023/04/10	4	26.60	1	26.55	26.55	3	38,782	0.01%
2023/04/07	6.1	26.56	3	26.58	26.50	3.1	40,130	0.01%
2023/04/06	12.1	26.63	1	26.60	26.45	11.1	40,482	0.03%
2023/03/31	3.1	27.05	4	26.95	26.85	-0.9	40,614	0.00%
2023/03/30	21	27.01	9	27.40	27.00	12	41,445	0.03%
2023/03/29	10.3	27.13	312	27.11	27.15	-301.7	41,579	-0.73%	大賣/鉅額交易
2023/03/28	20	27.00	57	26.75	26.70	-37	41,740	-0.09%
2023/03/27	12.5	26.58	18	26.50	26.60	-5.5	41,880	-0.01%
2023/03/24	20	26.51	97	26.55	26.40	-77	42,583	-0.18%
2023/03/23	13.1	26.64	14	26.68	26.60	-1	43,448	0.00%
2023/03/22	11	26.46	5	26.60	26.60	6	43,569	0.01%
2023/03/21	18.3	26.20	4	26.35	26.15	14.3	43,636	0.03%
2023/03/20	2.3	26.18	0	0.00	26.20	2.3	43,926	0.01%
2023/03/17	2.2	25.93	8	25.98	26.10	-5.8	44,419	-0.01%
2023/03/16	35.4	25.99	37	26.02	25.75	-1.6	44,575	0.00%
2023/03/15	1,211	26.94	111	26.74	26.70	1,100	44,489	2.47%	大買/大賣/鉅額交易
2023/03/14	134.8	26.73	1,265	26.91	26.50	-1,130.2	45,546	-2.48%	大買/大賣/鉅額交易
2023/03/13	10.2	27.33	10	27.57	27.80	0.2	45,381	0.00%
2023/03/10	55.2	27.89	16	27.91	27.70	39.2	45,249	0.09%
2023/03/09	32	28.48	49	28.53	28.75	-17	44,861	-0.04%
2023/03/08	6.2	28.19	2	28.25	28.30	4.2	45,229	0.01%
2023/03/07	10	28.32	143	28.30	28.30	-133	47,061	-0.28%	大賣/鉅額交易
2023/03/06	23.3	28.40	14	28.40	28.30	9.3	47,196	0.02%
2023/03/03	3	28.48	10	28.42	28.35	-7	47,463	-0.01%
2023/03/02	9	28.36	17	28.34	28.30	-8	47,514	-0.02%
2023/03/01	14.3	28.01	26	28.10	28.05	-11.7	47,400	-0.02%
2023/02/24	19	28.38	17.5	28.35	28.30	1.5	47,038	0.00%
2023/02/23	10	28.66	8.5	28.65	28.55	1.5	46,949	0.00%
2023/02/22	41.2	28.49	15	28.51	28.50	26.2	47,364	0.06%
2023/02/21	123.1	29.23	41	29.08	28.90	82.1	46,997	0.17%	大買/
2023/02/20	63	29.91	130.8	29.86	29.60	-67.8	46,359	-0.15%	大賣/
2023/02/17	82	29.35	16	29.66	29.30	66	45,261	0.15%
2023/02/16	256.1	29.35	336.2	29.52	29.70	-80.1	44,632	-0.18%	大買/大賣/
2023/02/15	116	28.55	11	28.84	28.50	105	42,653	0.25%	大買/鉅額交易
2023/02/14	13	28.58	84	28.86	28.85	-71	42,477	-0.17%
2023/02/13	24.1	28.36	19	28.40	28.20	5.1	42,233	0.01%
2023/02/10	31	28.59	47	28.44	28.45	-16	43,516	-0.04%
2023/02/09	3	29.12	1	29.05	29.05	2	44,094	0.00%
2023/02/08	4.3	29.09	9	29.10	29.10	-4.7	44,902	-0.01%
2023/02/07	55.2	29.44	45	29.20	29.20	10.2	44,953	0.02%
2023/02/06	33	29.46	8	29.53	29.45	25	44,848	0.06%
2023/02/03	10.3	29.36	8	29.38	29.30	2.3	44,870	0.01%
2023/02/02	138	29.47	67	29.40	29.35	71	44,917	0.16%	大買/
2023/02/01	218.2	29.53	206.2	29.88	29.95	12	44,696	0.03%	大買/大賣/
2023/01/31	379.1	29.07	32	29.09	29.00	347.1	43,648	0.80%	大買/鉅額交易
2023/01/30	16	28.56	28	28.70	28.90	-12	43,543	-0.03%
2023/01/17	47.1	28.34	9	28.44	28.40	38.1	43,399	0.09%
2023/01/16	31.1	28.65	5	28.50	28.50	26.1	43,402	0.06%
2023/01/13	6	28.65	17	28.63	28.65	-11	43,940	-0.03%
2023/01/12	286.3	28.41	279	28.35	28.35	7.3	44,024	0.02%	大買/大賣/
2023/01/11	384	28.81	35	28.67	28.35	349	44,394	0.79%	大買/鉅額交易
2023/01/10	160	28.32	12.2	28.34	28.30	147.9	44,381	0.33%	大買/鉅額交易
2023/01/09	27	28.27	18.1	28.39	28.30	8.9	46,172	0.02%
2023/01/06	7.1	28.08	2	28.05	28.05	5.1	49,267	0.01%
2023/01/05	16.3	28.09	16	28.49	28.00	0.3	51,311	0.00%
2023/01/04	3	28.13	1	28.10	28.20	2	51,783	0.00%
2023/01/03	6.1	27.61	12	27.70	28.15	-5.9	52,440	-0.01%
2022/12/30	24	28.32	176	28.39	28.15	-152	52,944	-0.29%	大賣/鉅額交易
2022/12/29	11	27.94	363	27.86	28.15	-352	53,529	-0.66%	大賣/鉅額交易
2022/12/28	36.1	28.35	96	28.29	28.20	-59.9	53,881	-0.11%
2022/12/27	70.1	28.87	477.1	28.86	28.45	-407	54,409	-0.75%	大賣/鉅額交易
2022/12/26	4	28.28	6	28.30	28.15	-2	53,802	0.00%
2022/12/23	22.1	28.22	10	28.09	28.10	12.1	55,178	0.02%
2022/12/22	27	28.62	58.2	28.59	28.70	-31.2	56,577	-0.06%
2022/12/21	8	27.49	14	27.61	27.65	-6	59,244	-0.01%
2022/12/20	28	27.75	6	27.94	27.05	22	61,158	0.04%
2022/12/19	11.1	28.37	26	28.21	27.95	-14.9	61,954	-0.02%
2022/12/16	25.1	28.74	50	28.75	28.60	-24.9	64,207	-0.04%
2022/12/15	33	28.68	58	28.57	28.75	-25	67,528	-0.04%
2022/12/14	8.2	27.90	7	27.87	28.20	1.2	67,576	0.00%
2022/12/13	44.1	27.93	8	28.35	27.75	36.1	69,617	0.05%
2022/12/12	12	28.40	14	28.14	28.05	-2	70,120	0.00%
2022/12/09	100	28.27	110	28.60	28.35	-10	70,747	-0.01%	大賣/
2022/12/08	30	28.01	40	28.18	28.05	-10	70,674	-0.01%
2022/12/07	172	27.99	28.1	27.93	28.00	144	70,633	0.20%	大買/鉅額交易
2022/12/06	123	28.29	36	28.49	27.80	87	70,668	0.12%	大買/
2022/12/05	393.2	28.62	25	28.37	28.40	368.2	70,019	0.53%	大買/鉅額交易
2022/12/02	11	27.74	23	27.78	27.60	-12	69,224	-0.02%
2022/12/01	29	27.79	33	28.04	27.80	-4	69,356	-0.01%
2022/11/30	64.1	27.78	12	27.91	27.95	52.1	69,041	0.08%
2022/11/29	142	27.73	149	27.67	28.30	-7	68,147	-0.01%	大買/大賣/
2022/11/28	10	26.04	11	26.23	26.25	-1	67,058	0.00%
2022/11/25	30.1	26.25	57	26.39	26.05	-26.9	67,650	-0.04%
2022/11/24	13	26.13	12	26.11	26.15	1	68,509	0.00%
2022/11/23	14	26.05	2	26.08	26.05	12	68,800	0.02%
2022/11/22	6	25.83	7	25.90	25.70	-1	70,333	0.00%
2022/11/21	35.1	25.97	411	25.84	25.75	-375.9	73,699	-0.51%	大賣/鉅額交易
2022/11/18	72	26.46	33.5	26.46	26.25	38.5	73,689	0.05%
2022/11/17	27.1	25.97	162	25.82	25.95	-134.9	73,278	-0.18%	大賣/鉅額交易
2022/11/16	18	25.98	24.1	25.84	25.75	-6.1	73,327	-0.01%
2022/11/15	38	26.09	38.7	26.07	26.05	-0.7	73,378	0.00%
2022/11/14	46	25.99	59.2	25.94	26.05	-13.2	73,582	-0.02%
2022/11/11	107	26.09	110.1	26.33	25.70	-3.1	73,390	0.00%	大買/大賣/
2022/11/10	19	25.51	13	25.75	25.50	6	73,202	0.01%
2022/11/09	27	25.75	26.1	25.74	25.55	0.9	73,752	0.00%
2022/11/08	56	25.53	52.1	25.51	25.40	3.9	73,733	0.01%
2022/11/07	150.2	24.59	20	24.57	24.50	130.1	72,819	0.18%	大買/鉅額交易
2022/11/04	1,613.5	24.42	83.5	23.76	25.00	1,530	72,333	2.12%	大買/鉅額交易
2022/11/03	30	23.35	30	23.48	23.35	0	71,899	0.00%
2022/11/02	54.2	23.98	6	23.93	23.75	48.2	72,104	0.07%
2022/11/01	650	23.68	20	23.63	23.85	630	72,271	0.87%	大買/鉅額交易
2022/10/31	20	23.66	10	23.73	23.40	10	72,665	0.01%
2022/10/28	45	23.97	133	23.93	23.65	-88	73,739	-0.12%	大賣/
2022/10/27	22.1	23.52	34	23.33	23.75	-12	73,993	-0.02%
2022/10/26	119	23.13	293.5	22.94	22.90	-174.5	74,386	-0.23%	大買/大賣/鉅額交易
2022/10/25	9.3	23.18	5	23.24	23.10	4.3	74,883	0.01%
2022/10/24	7.2	23.50	278	23.65	23.40	-270.8	75,085	-0.36%	大賣/鉅額交易
2022/10/21	15.1	23.55	439	23.63	23.15	-424	75,819	-0.56%	大賣/鉅額交易
2022/10/20	84.1	23.30	640	23.21	23.50	-555.9	75,858	-0.73%	大賣/鉅額交易
2022/10/19	9	24.25	228	24.27	24.10	-219	75,776	-0.29%	大賣/鉅額交易
2022/10/18	122.6	24.66	55	24.78	24.30	67.5	75,727	0.09%	大買/
2022/10/17	461.1	24.06	55	23.69	24.25	406	75,545	0.54%	大買/鉅額交易
2022/10/14	68.7	24.57	78	24.43	24.35	-9.4	75,165	-0.01%
2022/10/13	152	25.72	206.7	25.86	25.15	-54.6	73,789	-0.07%	大買/大賣/
2022/10/12	116.1	27.99	67	28.37	27.90	49.1	74,013	0.07%	大買/
2022/10/11	56.5	28.30	59.1	28.44	28.10	-2.6	74,680	0.00%
2022/10/07	60.7	29.09	140.1	28.78	29.15	-79.4	75,082	-0.11%	大賣/
2022/10/06	15.1	28.34	239	28.07	28.60	-223.9	75,752	-0.30%	大賣/鉅額交易
2022/10/05	15.2	27.98	292	28.09	27.85	-276.8	78,491	-0.35%	大賣/鉅額交易
2022/10/04	34.1	28.14	157	28.14	27.90	-122.9	79,377	-0.15%	大賣/鉅額交易
2022/10/03	25.1	28.29	46	28.35	28.00	-20.9	79,710	-0.03%
2022/09/30	113.3	27.67	175	28.15	28.20	-61.7	80,772	-0.08%	大買/大賣/
2022/09/29	219.3	28.77	145.2	28.71	28.80	74.1	81,050	0.09%	大買/大賣/
2022/09/28	90.9	28.66	89	28.75	27.90	1.9	80,807	0.00%
2022/09/27	283.4	31.04	238.3	31.02	31.00	45.1	79,397	0.06%	大買/大賣/
2022/09/26	174.1	31.87	4.1	32.04	31.85	170	79,096	0.21%	大買/鉅額交易
2022/09/23	105.4	33.17	105	33.16	32.75	0.4	80,227	0.00%	大買/大賣/
2022/09/22	68.3	34.94	97	35.44	33.90	-28.7	79,488	-0.04%
2022/09/21	22	34.84	76	34.86	35.10	-54	76,689	-0.07%
2022/09/20	160.5	34.80	124.1	34.84	35.10	36.4	76,762	0.05%	大買/大賣/
2022/09/19	14	33.80	27	34.25	33.95	-13	76,251	-0.02%
2022/09/16	23	34.02	56.4	34.07	33.95	-33.4	77,260	-0.04%
2022/09/15	13	33.75	13	33.87	33.75	0	78,936	0.00%
2022/09/14	37	33.21	10	33.13	33.45	27	82,255	0.03%
2022/09/13	15	33.96	14	33.82	33.85	1	84,598	0.00%
2022/09/12	5.1	33.91	101	33.95	33.90	-95.9	86,097	-0.11%	大賣/
2022/09/08	8.2	32.92	23	32.97	33.15	-14.8	89,164	-0.02%
2022/09/07	13	32.27	11	32.43	32.20	2	90,172	0.00%
2022/09/06	13	32.88	7	32.80	32.70	6	90,728	0.01%
2022/09/05	12	32.69	4	32.88	32.60	8	92,084	0.01%
2022/09/02	68.4	33.10	62	33.20	32.80	6.4	93,294	0.01%
2022/09/01	16	33.67	29.7	33.84	33.65	-13.7	94,256	-0.01%
2022/08/31	54.7	33.72	108.1	34.08	33.75	-53.4	94,305	-0.06%	大賣/
2022/08/30	2	33.10	6	33.02	33.00	-4	94,290	0.00%
2022/08/29	74	32.82	2.1	32.81	32.60	71.9	95,204	0.08%
2022/08/26	167.2	33.92	151.1	33.86	34.15	16.1	95,233	0.02%	大買/大賣/
2022/08/25	11	31.96	13	32.01	31.85	-2	94,523	0.00%
2022/08/24	8	31.61	11	31.75	31.55	-3	95,461	0.00%
2022/08/23	3	31.98	7	31.86	31.80	-4	100,430	0.00%
2022/08/22	11	31.45	19	31.71	32.00	-8	102,627	-0.01%
2022/08/19	24	31.82	25	31.82	31.70	-1	103,937	0.00%
2022/08/18	18.1	32.15	9	32.07	32.30	9.1	105,384	0.01%
2022/08/17	22	32.20	24.1	32.25	32.20	-2.1	107,044	0.00%
2022/08/16	41	32.04	62	32.06	32.10	-21	107,782	-0.02%
2022/08/15	14.2	31.29	16	31.55	31.60	-1.8	108,796	0.00%
2022/08/12	21	31.79	2	32.05	31.75	19	109,850	0.02%
2022/08/11	7.1	32.16	9	32.12	31.95	-1.9	112,567	0.00%
2022/08/10	5	31.61	9	31.78	31.65	-4	113,440	0.00%
2022/08/09	12	31.82	19	31.73	31.60	-7	114,936	-0.01%
2022/08/08	10	31.26	12	31.46	31.65	-2	116,329	0.00%
2022/08/05	21	31.30	26	31.62	31.70	-5	119,333	0.00%
2022/08/04	46.1	29.82	63	29.56	30.55	-16.9	123,675	-0.01%
2022/08/03	57	30.98	17	30.84	30.75	40	124,038	0.03%
2022/08/02	51.3	31.87	3	31.67	31.55	48.2	124,855	0.04%
2022/08/01	50.5	33.27	24	33.22	32.95	26.5	125,884	0.02%
2022/07/29	5.1	33.92	36	33.97	33.90	-30.9	126,359	-0.02%
2022/07/28	56	34.00	36	34.12	33.60	20	127,707	0.02%
2022/07/27	5	33.97	26	34.18	34.30	-21	128,412	-0.02%
2022/07/26	17	33.87	24	34.01	33.80	-7	130,003	-0.01%
2022/07/25	18	33.69	21	33.88	33.95	-3	132,455	0.00%
2022/07/22	32.1	34.02	26	34.10	34.15	6.1	133,787	0.00%
2022/07/21	30	34.26	63	34.31	34.25	-33	136,095	-0.02%
2022/07/20	67	34.36	48.4	34.23	34.00	18.6	138,831	0.01%
2022/07/19	38.1	33.74	82.5	33.83	34.15	-44.4	139,958	-0.03%
2022/07/18	49	33.00	28	33.08	33.15	21	140,182	0.01%
2022/07/15	32	32.43	28	32.38	32.35	4	140,536	0.00%
2022/07/14	47	32.81	21	32.97	32.90	26	142,385	0.02%
2022/07/13	50	33.06	161.4	33.27	33.00	-111.3	143,843	-0.08%	大賣/鉅額交易
2022/07/12	114.1	31.81	55	31.63	31.65	59	144,495	0.04%	大買/
2022/07/11	29.4	32.45	25	32.60	32.80	4.4	147,671	0.00%
2022/07/08	138	32.80	137.2	32.52	32.10	0.8	154,058	0.00%	大買/大賣/
2022/07/07	151.1	31.70	180	31.90	32.40	-28.9	161,643	-0.02%	大買/大賣/
2022/07/06	80	31.70	69	31.78	31.60	11	163,831	0.01%
2022/07/05	171	32.00	196	31.96	32.30	-25	165,592	-0.02%	大買/大賣/
2022/07/04	65	30.73	137.1	31.07	31.05	-72.1	166,621	-0.04%	大賣/
2022/07/01	120.8	30.61	89	30.26	29.75	31.8	168,453	0.02%	大買/
2022/06/30	34	31.81	29	31.72	31.65	5	168,841	0.00%
2022/06/29	63	31.14	187	31.36	31.60	-124	168,883	-0.07%	大賣/鉅額交易
2022/06/28	34.1	30.49	33.1	30.83	31.20	1.1	169,130	0.00%
2022/06/27	45.5	31.46	52	31.26	31.20	-6.5	169,867	0.00%
2022/06/24	42.2	30.53	31	30.58	30.30	11.2	170,737	0.01%
2022/06/23	179.8	31.04	39.4	31.23	30.35	140.4	169,859	0.08%	大買/鉅額交易
2022/06/22	190	31.86	165	31.77	31.75	25	169,261	0.01%	大買/大賣/
2022/06/21	85	30.92	106.4	30.90	31.55	-21.4	167,962	-0.01%	大賣/
2022/06/20	24.1	29.47	13.1	29.46	28.70	11	167,436	0.01%
2022/06/17	218.5	29.72	323	29.92	29.90	-104.5	168,281	-0.06%	大買/大賣/鉅額交易
2022/06/16	49	32.36	55	32.00	31.45	-6	167,078	0.00%
2022/06/15	33	32.40	53.3	32.46	32.10	-20.3	169,917	-0.01%
2022/06/14	119.1	32.00	121.5	32.11	32.35	-2.4	175,565	0.00%	大買/大賣/
2022/06/13	54	32.80	31	32.71	32.65	23	177,186	0.01%
2022/06/10	101.4	33.21	25.5	33.17	32.85	75.9	178,491	0.04%	大買/
2022/06/09	17.1	33.53	26.5	33.81	34.15	-9.4	178,212	-0.01%
2022/06/08	37.2	33.96	25	34.07	33.85	12.2	179,405	0.01%
2022/06/07	87.3	34.48	108	34.33	34.10	-20.7	182,089	-0.01%	大賣/
2022/06/06	118.1	34.92	93	35.01	34.90	25.1	183,639	0.01%	大買/
2022/06/02	88.5	35.07	141	35.30	35.50	-52.5	186,884	-0.03%	大賣/
2022/06/01	24	34.28	18	34.34	34.20	6	188,957	0.00%
2022/05/31	167	34.12	147	34.15	34.10	20	191,612	0.01%	大買/大賣/
2022/05/30	22	34.04	46.8	34.17	34.20	-24.8	191,231	-0.01%
2022/05/27	34.1	33.26	17	33.39	32.90	17.1	193,703	0.01%
2022/05/26	52.8	33.27	13	33.26	32.85	39.8	196,971	0.02%
2022/05/25	19.5	32.93	73.2	33.03	33.55	-53.7	201,732	-0.03%
2022/05/24	126	31.98	144.1	32.03	31.95	-18.1	209,891	-0.01%	大買/大賣/
2022/05/23	132	31.82	165.1	31.94	32.35	-33.1	216,163	-0.02%	大買/大賣/
2022/05/20	140.1	30.78	142	30.89	30.70	-1.9	221,814	0.00%	大買/大賣/
2022/05/19	277.4	30.46	205.1	30.51	30.75	72.4	226,788	0.03%	大買/大賣/
2022/05/18	47	32.03	43	32.21	31.75	4	234,923	0.00%
2022/05/17	73	32.02	31	32.07	31.80	42	243,387	0.02%
2022/05/16	87	32.05	99.5	32.04	32.25	-12.5	247,932	-0.01%
2022/05/13	107	31.48	83.5	31.71	31.80	23.5	253,732	0.01%	大買/
2022/05/12	218.5	32.68	325.2	32.59	31.15	-106.7	254,671	-0.04%	大買/大賣/鉅額交易
2022/05/11	183.2	35.08	116	34.98	34.55	67.2	254,975	0.03%	大買/大賣/
2022/05/10	192.1	34.59	175	34.99	35.70	17	257,234	0.01%	大買/大賣/
2022/05/09	111.1	35.59	35	35.66	35.00	76.1	259,304	0.03%	大買/
2022/05/06	150.2	35.78	147.3	35.50	36.20	2.9	260,951	0.00%	大買/大賣/
2022/05/05	142.1	36.05	66.5	35.98	35.90	75.6	261,435	0.03%	大買/
2022/05/04	225.2	36.21	230	35.85	35.70	-4.8	259,883	0.00%	大買/大賣/
2022/05/03	182	35.71	145	35.69	35.50	37	258,777	0.01%	大買/大賣/
2022/04/29	236.3	35.30	380	35.35	35.65	-143.7	257,165	-0.06%	大買/大賣/鉅額交易
2022/04/28	81.1	34.36	46	34.35	33.75	35.1	254,926	0.01%
2022/04/27	244.1	33.85	195.3	33.88	34.60	48.9	253,462	0.02%	大買/大賣/
2022/04/26	176.7	36.17	196.5	36.36	35.05	-19.8	251,105	-0.01%	大買/大賣/
2022/04/25	184.5	35.06	200	35.40	36.25	-15.5	247,302	-0.01%	大買/大賣/
2022/04/22	173.5	35.56	220	35.77	36.15	-46.5	244,832	-0.02%	大買/大賣/
2022/04/21	42	35.40	60	35.43	35.65	-18	243,174	-0.01%
2022/04/20	234.5	35.72	106	35.52	34.80	128.5	242,518	0.05%	大買/大賣/鉅額交易
2022/04/19	229	35.38	227	35.54	35.35	2	240,763	0.00%	大買/大賣/
2022/04/18	620.3	35.31	364.1	34.51	34.45	256.2	238,385	0.11%	大買/大賣/鉅額交易
2022/04/15	281.7	36.65	289	36.74	36.30	-7.3	235,455	0.00%	大買/大賣/
2022/04/14	286	36.51	756.6	36.52	37.35	-470.5	233,728	-0.20%	大買/大賣/鉅額交易
2022/04/13	309.1	35.62	468.2	35.59	35.25	-159.1	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	102	33.50	98	33.83	34.10	4	218,849	0.00%	大買/
2022/04/11	230.5	33.41	215	33.13	33.65	15.5	215,853	0.01%	大買/大賣/
2022/04/08	111.1	33.22	128.2	33.50	33.75	-17.1	214,422	-0.01%	大買/大賣/
2022/04/07	189.3	33.30	145.5	33.76	32.00	43.8	212,367	0.02%	大買/大賣/
2022/04/06	112	33.87	140.1	33.72	34.20	-28.1	209,863	-0.01%	大買/大賣/
2022/04/01	71	32.70	45	32.79	33.00	26	207,903	0.01%
2022/03/31	12	32.59	20	32.55	32.25	-8	207,130	0.00%
2022/03/30	34.1	32.94	25	32.83	32.20	9.1	207,403	0.00%
2022/03/29	44	32.30	122.2	32.57	32.30	-78.2	206,220	-0.04%	大賣/
2022/03/28	4	30.30	24	30.45	31.25	-20	204,369	-0.01%
2022/03/25	28.2	31.25	25	31.24	31.00	3.1	204,483	0.00%
2022/03/24	158.3	31.62	72	31.56	31.55	86.3	203,698	0.04%	大買/
2022/03/23	41	32.73	52	32.81	32.45	-11	202,526	-0.01%
2022/03/22	156.7	32.25	105	32.25	32.20	51.7	202,413	0.03%	大買/大賣/
2022/03/21	117	33.33	126	33.49	33.05	-9	201,588	0.00%	大買/大賣/
2022/03/18	87.6	33.23	124.2	33.27	33.50	-36.6	202,480	-0.02%	大賣/
2022/03/17	345.1	33.14	354.3	32.87	33.55	-9.2	202,948	0.00%	大買/大賣/
2022/03/16	168	30.57	271	30.59	31.00	-103	202,345	-0.05%	大買/大賣/鉅額交易
2022/03/15	195	30.31	315.7	30.31	29.50	-120.7	206,672	-0.06%	大買/大賣/鉅額交易
2022/03/14	89	29.79	80	29.95	29.60	9	208,853	0.00%
2022/03/11	63.1	30.02	82	29.91	30.25	-18.9	211,975	-0.01%
2022/03/10	297.1	30.08	252.8	29.87	29.80	44.3	211,938	0.02%	大買/大賣/
2022/03/09	180.7	28.71	141	28.57	28.30	39.7	210,120	0.02%	大買/大賣/
2022/03/08	135.5	28.85	134.1	28.53	27.95	1.4	209,391	0.00%	大買/大賣/
2022/03/07	271.1	30.34	234	30.18	29.80	37.1	206,618	0.02%	大買/大賣/
2022/03/04	226.2	32.63	199	32.43	32.05	27.2	205,273	0.01%	大買/大賣/
2022/03/03	274.6	32.83	302.1	32.94	32.70	-27.5	206,153	-0.01%	大買/大賣/
2022/03/02	229.5	31.35	220	31.43	31.40	9.5	207,895	0.00%	大買/大賣/
2022/03/01	164.2	32.39	110.1	32.33	32.10	54.1	209,268	0.03%	大買/大賣/
2022/02/25	416.6	33.56	460.5	33.71	32.25	-43.9	209,948	-0.02%	大買/大賣/
2022/02/24	368.8	33.90	221.1	33.70	33.00	147.7	206,874	0.07%	大買/大賣/鉅額交易
2022/02/23	225.4	33.50	209.3	33.82	35.50	16.1	200,874	0.01%	大買/大賣/
2022/02/22	247.9	32.57	178	32.63	32.95	69.9	197,493	0.04%	大買/大賣/
2022/02/21	270.4	33.38	213.2	33.18	32.40	57.2	194,400	0.03%	大買/大賣/
2022/02/18	578.3	34.83	478.1	34.75	35.00	100.2	194,210	0.05%	大買/大賣/
2022/02/17	311.7	33.59	537.7	33.67	34.80	-226.1	193,957	-0.12%	大買/大賣/鉅額交易
2022/02/16	244.2	32.19	157.4	31.84	31.65	86.8	187,954	0.05%	大買/大賣/
2022/02/15	329.3	30.56	733.3	31.45	31.25	-404	186,760	-0.22%	大買/大賣/鉅額交易
2022/02/14	237.1	29.40	144.5	29.38	29.10	92.6	185,349	0.05%	大買/大賣/
2022/02/11	224	29.69	313.4	29.76	30.15	-89.4	187,608	-0.05%	大買/大賣/
2022/02/10	52	28.69	103	28.83	28.85	-51	187,661	-0.03%	大賣/
2022/02/09	96	28.26	165.5	28.33	28.40	-69.5	188,780	-0.04%	大賣/
2022/02/08	141	27.12	123.4	27.24	27.35	17.6	186,505	0.01%	大買/大賣/
2022/02/07	40	25.57	57.3	26.01	26.40	-17.3	185,701	-0.01%
2022/01/26	10.3	23.78	21	24.09	24.00	-10.7	185,914	-0.01%
2022/01/25	69	23.80	50	23.56	23.55	19	188,781	0.01%
2022/01/24	37	23.79	46	24.13	24.35	-9	190,016	0.00%
2022/01/21	57.1	24.58	52	24.58	24.35	5.1	189,644	0.00%
2022/01/20	22	25.08	34	25.22	25.30	-12	189,245	-0.01%
2022/01/19	39.1	25.30	3	25.08	25.10	36.1	188,848	0.02%
2022/01/18	7	25.93	7	25.99	25.60	0	188,171	0.00%
2022/01/17	7.1	25.24	9	25.64	25.90	-1.9	187,860	0.00%
2022/01/14	9	25.18	9	25.22	25.45	0	187,499	0.00%
2022/01/13	90	25.19	49	25.14	25.10	41	186,821	0.02%
2022/01/12	73.2	25.85	42	25.43	25.30	31.2	185,939	0.02%
2022/01/11	47	26.18	26	26.40	26.15	21	185,300	0.01%
2022/01/10	101	26.58	61	26.49	26.25	40	184,687	0.02%	大買/
2022/01/07	206	26.78	170	26.61	27.00	36	183,612	0.02%	大買/大賣/
2022/01/06	57	27.29	49	27.34	27.30	8	181,086	0.00%
2022/01/05	46	27.25	94.7	27.49	27.30	-48.7	180,570	-0.03%
2022/01/04	46	26.77	43.6	27.01	27.25	2.4	179,822	0.00%
2022/01/03	55	27.00	36	27.12	26.85	19	178,680	0.01%
2021/12/30	17.1	27.59	43.1	27.55	27.95	-26	177,148	-0.01%
2021/12/29	43	27.68	104.2	27.75	27.25	-61.2	176,277	-0.03%	大賣/
2021/12/28	29	27.32	23	27.42	27.40	6	175,596	0.00%
2021/12/27	32.6	26.73	70	27.07	27.40	-37.4	176,831	-0.02%
2021/12/24	98	27.27	54.1	27.16	26.80	43.9	176,270	0.02%
2021/12/23	12	26.84	42.6	26.82	26.60	-30.6	174,968	-0.02%
2021/12/22	44.2	26.78	21	26.85	26.60	23.2	174,588	0.01%
2021/12/21	61.2	26.77	38	26.82	26.75	23.2	174,222	0.01%
2021/12/20	17.2	26.53	22	26.85	27.25	-4.8	173,434	0.00%
2021/12/17	75	26.76	33	26.70	26.40	42	172,341	0.02%
2021/12/16	61.1	26.84	37	26.91	26.80	24.1	171,136	0.01%
2021/12/15	44	26.96	70.7	27.05	27.25	-26.7	169,131	-0.02%
2021/12/14	116.9	26.63	52.3	26.44	26.20	64.6	167,078	0.04%	大買/
2021/12/13	443.1	28.82	338.1	27.95	27.60	105	163,366	0.06%	大買/大賣/鉅額交易
2021/12/10	279.4	29.75	275	29.75	29.30	4.4	158,566	0.00%	大買/大賣/
2021/12/09	328.6	29.65	775.6	29.75	30.10	-447	152,589	-0.29%	大買/大賣/鉅額交易
2021/12/08	194.6	27.95	274.5	28.39	28.65	-79.9	144,806	-0.06%	大買/大賣/
2021/12/07	120.6	26.89	170.5	27.26	27.90	-49.9	139,757	-0.04%	大買/大賣/
2021/12/06	53	25.93	114	25.96	26.20	-61	135,361	-0.05%	大賣/
2021/12/03	47	25.52	45	25.57	25.15	2	133,389	0.00%
2021/12/02	184.1	24.94	144	25.11	25.00	40.1	131,359	0.03%	大買/大賣/
2021/12/01	96	24.95	125	25.06	25.85	-29	129,445	-0.02%	大賣/
2021/11/30	66	25.05	99	25.35	25.20	-33	127,572	-0.03%
2021/11/29	131.5	24.01	183.2	24.16	23.75	-51.7	124,348	-0.04%	大買/大賣/
2021/11/26	316.3	26.35	284.7	26.16	25.85	31.6	119,821	0.03%	大買/大賣/
2021/11/25	213.1	28.65	134	28.67	28.70	79	113,469	0.07%	大買/大賣/
2021/11/24	119	27.31	240.5	27.10	28.35	-121.5	107,192	-0.11%	大買/大賣/鉅額交易
2021/11/23	200	26.32	72	26.39	25.80	128	101,841	0.13%	大買/鉅額交易
2021/11/22	142.3	26.86	48.5	26.94	26.40	93.8	98,347	0.10%	大買/
2021/11/19	110.1	27.61	79.1	27.63	27.20	31	94,565	0.03%	大買/
2021/11/18	145.2	28.25	208.1	28.31	28.30	-62.9	91,015	-0.07%	大買/大賣/
2021/11/17	198	28.40	197.3	28.46	29.25	0.7	87,888	0.00%	大買/大賣/
2021/11/16	143.2	28.23	482	28.34	28.00	-338.8	81,996	-0.41%	大買/大賣/鉅額交易
2021/11/15	142.1	26.25	153.1	26.09	26.75	-11	71,339	-0.02%	大買/大賣/
2021/11/12	127.1	26.17	103	26.09	26.40	24.1	68,470	0.04%	大買/大賣/
2021/11/11	200.3	26.89	256.2	26.86	27.10	-55.9	63,481	-0.09%	大買/大賣/
2021/11/10	147	25.25	222.4	25.38	25.75	-75.4	57,761	-0.13%	大買/大賣/
2021/11/09	99	24.12	200.5	24.57	24.95	-101.5	52,564	-0.19%	大賣/鉅額交易
2021/11/08	81.5	22.83	315.8	22.81	23.50	-234.3	47,885	-0.49%	大賣/鉅額交易
2021/11/05	19	21.37	53.9	21.48	21.60	-34.9	43,970	-0.08%
2021/11/04	48	21.51	70.7	21.65	21.00	-22.7	45,051	-0.05%
2021/11/03	51	20.79	45.1	20.84	20.70	6	43,869	0.01%
2021/11/02	51	20.30	138.1	20.58	20.50	-87	42,033	-0.21%	大賣/
2021/11/01	12	19.83	130	19.73	19.65	-118	39,051	-0.30%	大賣/鉅額交易
2021/10/29	25	18.62	24	18.67	18.85	1	37,220	0.00%
2021/10/28	13	18.37	4	18.58	18.60	9	36,898	0.02%
2021/10/27	1	18.15	0	0.00	18.15	1	36,640	0.00%
2021/10/26	9	18.28	3	18.35	18.30	6	36,933	0.02%
2021/10/25	3	18.30	0	0.00	18.35	3	37,273	0.01%
2021/10/22	3	18.25	5	18.23	18.20	-2	37,815	-0.01%
2021/10/21	3	18.62	2	18.73	18.40	1	38,612	0.00%
2021/10/20	5	18.83	0	0.00	18.65	5	39,060	0.01%
2021/10/19	16	18.87	18.9	18.96	18.90	-2.9	39,864	-0.01%
2021/10/18	4	18.41	4	18.51	18.55	0	39,850	0.00%
2021/10/15	4	18.38	5	18.41	18.50	-1	40,834	0.00%
2021/10/14	30	18.33	0	0.00	18.20	30	41,232	0.07%
2021/10/13	1	18.65	1	18.60	18.70	0	41,310	0.00%
2021/10/12	8	18.41	7	18.61	18.30	1	41,430	0.00%
2021/10/08	2	18.25	1	18.30	18.35	1	42,155	0.00%
2021/10/07	26	18.25	1	18.40	18.25	25	43,612	0.06%
2021/10/06	6	18.25	1	18.30	18.20	5	45,350	0.01%
2021/10/05	1	18.60	10	18.53	18.70	-9	46,385	-0.02%
2021/10/04	19.2	19.02	19	19.49	18.50	0.2	46,682	0.00%
2021/10/01	24	18.91	141	18.65	18.50	-117	45,616	-0.26%	大賣/鉅額交易
2021/09/30	1	18.80	35.3	18.93	18.90	-34.3	46,679	-0.07%
2021/09/29	11	18.71	6	18.61	18.60	5	47,131	0.01%
2021/09/28	0	0.00	6	18.57	18.60	-6	47,740	-0.01%
2021/09/27	120	18.21	13.1	18.29	18.35	106.9	48,343	0.22%	大買/鉅額交易
2021/09/24	4	17.86	19	17.93	17.90	-15	50,002	-0.03%
2021/09/23	0	0.00	7	17.53	17.65	-7	50,895	-0.01%
2021/09/22	8	17.19	4	17.23	17.15	4	52,750	0.01%
2021/09/17	9	17.53	0	0.00	17.55	9	54,859	0.02%
2021/09/16	10	17.35	19	17.36	17.35	-9	57,256	-0.02%
2021/09/15	5	17.40	1	17.40	17.35	4	59,561	0.01%
2021/09/14	3	17.53	2	17.70	17.50	1	62,382	0.00%
2021/09/13	7	17.74	2.1	17.76	17.70	4.9	73,236	0.01%
2021/09/10	2	17.38	0	0.00	17.80	2	80,826	0.00%
2021/09/09	8.1	17.46	2	17.35	17.30	6.1	82,756	0.01%
2021/09/08	7.3	17.78	1	17.90	17.80	6.3	83,818	0.01%
2021/09/07	0	0.00	15	17.93	17.90	-15	85,646	-0.02%
2021/09/06	33	17.81	17	17.81	17.70	16	87,128	0.02%
2021/09/03	5.1	18.25	4	18.20	18.20	1.1	89,262	0.00%
2021/09/02	10	18.52	7	18.50	18.45	3	91,633	0.00%
2021/09/01	9.1	18.77	10	18.99	18.85	-1	94,140	0.00%
2021/08/31	6	19.20	18	19.23	19.20	-12	98,050	-0.01%
2021/08/30	0	0.00	22	19.06	19.00	-22	102,615	-0.02%
2021/08/27	4	19.00	23	19.03	19.05	-19	113,704	-0.02%
2021/08/26	12	19.07	0	0.00	18.90	12	114,921	0.01%
2021/08/25	11	18.72	18	18.84	18.95	-7	116,884	-0.01%
2021/08/24	29.1	18.68	31	18.71	18.65	-1.9	117,844	0.00%
2021/08/23	9	18.90	28	18.95	19.10	-19	118,241	-0.02%
2021/08/20	138	18.11	0	0.00	18.05	138	120,353	0.11%	大買/鉅額交易
2021/08/19	5	18.33	20	18.51	18.35	-15	123,086	-0.01%
2021/08/18	22.1	17.80	47	18.05	18.50	-25	122,758	-0.02%
2021/08/17	14	18.20	44	18.31	18.35	-30	122,033	-0.02%
2021/08/16	7.1	18.31	11	18.29	18.20	-3.9	122,294	0.00%
2021/08/13	96.2	19.33	95	19.32	18.80	1.2	122,098	0.00%
2021/08/12	12	18.87	17	18.87	18.75	-5	121,341	0.00%
2021/08/11	109	18.87	102	18.58	18.45	7	121,801	0.01%	大買/大賣/
2021/08/10	159	19.45	67	19.15	19.40	92	121,967	0.08%	大買/
2021/08/09	45	19.49	102	19.89	20.00	-57	120,625	-0.05%	大賣/
2021/08/06	7	18.31	5.1	18.27	18.20	1.9	120,024	0.00%
2021/08/05	10.1	18.34	22	18.36	18.15	-12	122,038	-0.01%
2021/08/04	0	0.00	13	18.20	18.20	-13	123,277	-0.01%
2021/08/03	29.5	18.17	2	18.10	18.15	27.5	125,381	0.02%
2021/08/02	5	18.20	3	18.50	18.50	2	126,728	0.00%
2021/07/30	35.1	18.54	10	18.44	18.25	25.1	128,275	0.02%
2021/07/29	33	18.54	19	18.70	18.95	14	129,505	0.01%
2021/07/28	19.2	18.49	12	18.35	18.50	7.2	130,901	0.01%
2021/07/27	38	19.47	14	19.24	18.90	24	133,244	0.02%
2021/07/26	67	18.87	22.2	18.85	18.80	44.8	133,790	0.03%
2021/07/23	5	18.60	27	18.87	19.10	-22	134,889	-0.02%
2021/07/22	113	18.00	12.3	18.03	18.00	100.7	137,925	0.07%	大買/
2021/07/21	32	18.10	29	18.14	18.10	3	139,472	0.00%
2021/07/20	10	18.67	29	18.67	18.65	-19	140,025	-0.01%
2021/07/19	7	19.16	23	19.15	19.20	-16	142,805	-0.01%
2021/07/16	36.1	19.25	56	19.36	19.10	-20	149,363	-0.01%
2021/07/15	50.1	19.22	29	19.34	19.55	21.1	152,466	0.01%
2021/07/14	67	18.33	41	18.41	18.50	26	152,523	0.02%
2021/07/13	287.4	18.93	37	18.89	18.70	250.3	153,671	0.16%	大買/鉅額交易
2021/07/12	67.1	19.80	47	19.98	19.70	20.1	152,816	0.01%
2021/07/09	23	20.19	77	20.17	20.10	-54	152,497	-0.04%
2021/07/08	59	20.62	19	20.56	20.55	40	155,389	0.03%
2021/07/07	54	20.82	54.8	21.15	20.75	-0.8	159,656	0.00%
2021/07/06	5	20.81	71	20.65	20.75	-66	159,274	-0.04%
2021/07/05	18	20.18	32.5	20.38	20.60	-14.5	159,608	-0.01%
2021/07/02	47	20.34	20.4	20.30	20.15	26.7	159,522	0.02%
2021/07/01	41.4	20.64	68	20.74	20.35	-26.7	158,807	-0.02%
2021/06/30	85	20.31	20	20.43	20.15	65	157,185	0.04%
2021/06/29	54.7	20.22	52	20.26	20.05	2.7	156,660	0.00%
2021/06/28	81	20.97	12	20.91	20.85	69	155,261	0.04%
2021/06/25	42	21.25	64	21.48	21.55	-22	154,111	-0.01%
2021/06/24	51	21.23	86.2	21.18	20.95	-35.2	152,547	-0.02%
2021/06/23	161.5	20.99	75.1	20.84	20.95	86.4	150,628	0.06%	大買/
2021/06/22	577.2	22.88	468.1	22.94	21.15	109.1	148,126	0.07%	大買/大賣/鉅額交易
2021/06/21	128	21.49	649.8	21.88	22.10	-521.8	137,962	-0.38%	大買/大賣/鉅額交易
2021/06/18	40	20.39	34.8	20.36	20.10	5.2	131,151	0.00%
2021/06/17	34	19.50	53	19.76	20.30	-19	131,122	-0.01%
2021/06/16	36	20.02	29	20.03	19.65	7	130,451	0.01%
2021/06/15	67.2	20.21	12	20.44	20.10	55.2	129,022	0.04%
2021/06/11	83.1	20.38	28	20.62	20.20	55.1	128,197	0.04%
2021/06/10	85.7	20.16	104.1	20.14	20.70	-18.4	127,350	-0.01%	大賣/
2021/06/09	114.1	20.74	135	20.64	20.35	-20.9	125,152	-0.02%	大買/大賣/
2021/06/08	140	21.32	122.3	21.52	21.45	17.7	123,106	0.01%	大買/大賣/
2021/06/07	242.2	20.89	187.2	20.77	20.35	55	119,378	0.05%	大買/大賣/
2021/06/04	606.1	21.63	944.6	21.87	21.50	-338.5	114,946	-0.29%	大買/大賣/鉅額交易
2021/06/03	18	20.01	289.7	20.05	20.05	-271.7	105,016	-0.26%	大賣/鉅額交易
2021/06/02	184	18.09	122	17.95	18.25	62	104,032	0.06%	大買/大賣/
2021/06/01	21	17.42	26.2	17.67	18.00	-5.2	102,455	-0.01%
2021/05/31	64	17.20	43	17.33	17.00	21	101,943	0.02%
2021/05/28	382.5	17.72	301.9	17.52	17.40	80.6	102,212	0.08%	大買/大賣/
2021/05/27	32.2	16.76	75	16.82	17.15	-42.8	101,426	-0.04%
2021/05/26	3	15.37	6	15.48	15.60	-3	103,132	0.00%
2021/05/25	9	15.21	23	15.20	15.20	-14	106,981	-0.01%
2021/05/24	88	15.44	92	15.28	15.25	-4	108,044	0.00%
2021/05/21	1	14.95	10	15.08	15.20	-9	110,583	-0.01%
2021/05/20	16.2	14.87	56.7	14.96	14.85	-40.5	111,913	-0.04%
2021/05/19	44	14.94	61	14.94	15.30	-17	111,530	-0.02%
2021/05/18	82	14.11	521	14.42	14.45	-439	110,577	-0.40%	大賣/鉅額交易
2021/05/17	45	13.29	61	13.77	13.15	-16	109,777	-0.01%
2021/05/14	10	14.50	23.3	14.75	14.60	-13.3	108,975	-0.01%
2021/05/13	36	14.26	106	14.50	14.70	-70	107,947	-0.06%	大賣/
2021/05/12	170.2	15.62	199	15.70	15.25	-28.8	105,731	-0.03%	大買/大賣/
2021/05/11	128.1	17.25	93	17.14	16.90	35.1	104,281	0.03%	大買/
2021/05/10	274	17.10	9.2	17.21	17.50	264.8	102,378	0.26%	大買/鉅額交易
2021/05/07	62	15.96	309	16.00	16.65	-247	101,205	-0.24%	大賣/鉅額交易
2021/05/06	27	16.64	142.1	16.72	16.45	-115.1	100,146	-0.11%	大賣/鉅額交易
2021/05/05	243	16.72	67	17.02	16.80	176	99,234	0.18%	大買/鉅額交易
2021/05/04	365.1	17.09	386	17.27	17.15	-20.9	97,487	-0.02%	大買/大賣/
2021/05/03	85	18.36	374	18.15	17.95	-289	94,528	-0.31%	大賣/鉅額交易
2021/04/29	104.1	19.14	87	18.95	18.90	17.1	93,081	0.02%	大買/
2021/04/28	254	19.60	500.1	19.76	19.45	-246.1	91,449	-0.27%	大買/大賣/鉅額交易
2021/04/27	85.5	19.44	158.1	19.48	19.30	-72.6	87,792	-0.08%	大賣/
2021/04/26	53	18.88	52	18.76	18.90	1	85,824	0.00%
2021/04/23	740	19.00	136.9	19.23	18.70	603.1	84,547	0.71%	大買/大賣/鉅額交易
2021/04/22	326.7	20.10	420.1	19.83	19.30	-93.4	81,802	-0.11%	大買/大賣/
2021/04/21	215.1	18.60	90.7	18.53	19.05	124.4	74,928	0.17%	大買/鉅額交易
2021/04/20	70.3	17.77	82	17.77	17.80	-11.8	71,346	-0.02%
2021/04/19	142	17.73	110	17.72	18.05	32	70,459	0.05%	大買/大賣/
2021/04/16	26.1	17.11	234.3	17.12	17.15	-208.2	67,941	-0.31%	大賣/鉅額交易
2021/04/15	164.1	17.06	23	17.07	17.05	141.1	66,944	0.21%	大買/鉅額交易
2021/04/14	182	17.43	103.1	17.62	17.00	78.9	66,245	0.12%	大買/大賣/
2021/04/13	128	17.02	163.7	16.96	17.45	-35.7	62,734	-0.06%	大買/大賣/
2021/04/12	49	16.02	16.1	16.03	16.20	32.9	57,680	0.06%
2021/04/09	267.1	16.01	73.4	16.05	15.80	193.7	57,093	0.34%	大買/鉅額交易
2021/04/08	31	15.85	23	15.84	15.95	8	56,070	0.01%
2021/04/07	12	15.65	27	15.69	15.65	-15	55,658	-0.03%
2021/04/06	20.1	15.66	6	15.61	15.60	14.1	56,202	0.02%
2021/04/01	14.1	15.83	8	15.68	15.75	6.1	56,549	0.01%
2021/03/31	26	15.51	14	15.60	15.70	12	56,273	0.02%
2021/03/30	28	15.52	17	15.92	15.50	11	56,115	0.02%
2021/03/29	27	15.97	5.1	15.90	15.90	21.9	56,481	0.04%
2021/03/26	11.2	15.59	4	15.65	15.80	7.2	57,154	0.01%
2021/03/25	25	15.34	30	15.35	15.35	-5	58,113	-0.01%
2021/03/24	29	15.25	11	15.40	15.30	18	58,920	0.03%
2021/03/23	142	15.77	26.3	15.81	15.60	115.7	58,569	0.20%	大買/鉅額交易
2021/03/22	128	16.32	30.3	16.26	16.20	97.7	58,611	0.17%	大買/
2021/03/19	37	15.69	84	15.71	16.00	-47	59,825	-0.08%
2021/03/18	59	15.75	65.3	15.70	15.70	-6.3	59,692	-0.01%
2021/03/17	39.1	15.84	39.2	15.84	15.80	-0.1	59,603	0.00%
2021/03/16	88.1	15.96	123.1	15.88	15.80	-35	59,039	-0.06%	大賣/
2021/03/15	1	15.45	8	15.50	15.45	-7	57,676	-0.01%
2021/03/12	86	15.38	68.1	15.39	15.45	17.9	57,626	0.03%
2021/03/11	3	15.20	53	15.11	15.30	-50	57,376	-0.09%
2021/03/10	8	15.01	3	15.15	14.95	5	57,385	0.01%
2021/03/09	12	15.20	34	15.14	15.35	-22	57,915	-0.04%
2021/03/08	40.1	14.71	45.1	14.71	14.65	-5	57,848	-0.01%
2021/03/05	16	14.83	25	14.98	14.80	-9	57,840	-0.02%
2021/03/04	30	15.20	17	15.28	15.10	13	61,618	0.02%
2021/03/03	111.6	14.98	57	15.02	15.20	54.6	61,623	0.09%	大買/
2021/03/02	293.1	15.70	411.4	15.77	15.15	-118.3	61,033	-0.19%	大買/大賣/鉅額交易
2021/02/26	339.3	15.92	179.1	15.94	15.80	160.2	60,306	0.27%	大買/大賣/鉅額交易
2021/02/25	100	15.72	165.1	15.29	15.85	-65.1	55,988	-0.12%	大賣/
2021/02/24	82.4	14.65	104	14.85	14.55	-21.6	52,065	-0.04%	大賣/
2021/02/23	111	14.96	50.2	15.06	14.80	60.8	50,809	0.12%	大買/
2021/02/22	185	14.21	52	14.13	14.35	133	48,231	0.28%	大買/鉅額交易
2021/02/19	0	0.00	5	13.40	13.40	-5	47,586	-0.01%
2021/02/18	33	13.31	5.1	13.40	13.30	27.9	47,991	0.06%
2021/02/17	0	0.00	34.1	13.21	13.15	-34.1	47,859	-0.07%
2021/02/05	22.1	12.98	152	12.83	12.95	-130	47,450	-0.27%	大賣/鉅額交易
2021/02/04	10	12.65	433.5	12.66	12.75	-423.5	47,339	-0.89%	大賣/鉅額交易
2021/02/03	10	12.60	132	12.72	12.60	-122	49,575	-0.25%	大賣/鉅額交易
2021/02/02	10	12.70	0	0.00	12.65	10	50,313	0.02%
2021/02/01	0	0.00	5	12.60	12.80	-5	50,233	-0.01%
2021/01/29	146	12.64	1	12.75	12.55	145	49,937	0.29%	大買/鉅額交易
2021/01/28	153.8	12.88	131	12.81	12.90	22.8	49,578	0.05%	大買/大賣/
2021/01/27	637	12.62	5	12.68	12.50	632	48,920	1.29%	大買/鉅額交易
2021/01/26	2	12.10	1	12.10	12.15	1	48,187	0.00%
2021/01/25	6	12.09	0	0.00	12.10	6	48,089	0.01%
2021/01/22	29.5	11.98	2	12.10	12.20	27.5	48,029	0.06%
2021/01/21	0.1	12.05	0	0.00	12.05	0.1	48,001	0.00%
2021/01/20	19	12.03	79.7	12.13	12.10	-60.7	48,045	-0.13%
2021/01/19	1	12.30	26	12.33	12.40	-25	47,726	-0.05%
2021/01/18	1.1	12.36	17	12.28	12.50	-15.9	47,855	-0.03%
2021/01/15	49.1	12.24	82	12.14	12.20	-32.9	47,671	-0.07%
2021/01/14	1	12.60	9.1	12.61	12.60	-8.1	47,222	-0.02%
2021/01/13	0	0.00	2	12.55	12.60	-2	47,039	0.00%
2021/01/12	20	12.56	12	12.55	12.55	8	46,947	0.02%
2021/01/11	9	12.77	2	12.82	12.75	7	46,637	0.02%
2021/01/08	23.1	12.72	2.1	12.78	12.90	21	46,466	0.05%
2021/01/07	59	12.80	12	12.79	12.70	47	46,276	0.10%
2021/01/06	1	12.90	6	12.95	12.95	-5	46,001	-0.01%
2021/01/05	0	0.00	455	12.85	12.95	-455	45,806	-0.99%	大賣/鉅額交易
2021/01/04	589	12.99	967	12.98	13.05	-378	45,562	-0.83%	大買/大賣/鉅額交易
2020/12/31	126	13.19	33	13.12	13.15	93	44,825	0.21%	大買/
2020/12/30	92	13.20	42	13.42	13.40	50	44,502	0.11%
2020/12/29	8	13.44	15.2	13.63	13.65	-7.2	44,069	-0.02%
2020/12/28	80	13.17	8	13.43	13.25	72	43,333	0.17%
2020/12/25	2	13.13	0	0.00	13.10	2	42,666	0.00%
2020/12/24	59	13.14	30	13.21	13.15	29	42,330	0.07%
2020/12/23	155	12.73	66	12.73	13.05	89	41,916	0.21%	大買/
2020/12/22	89	13.57	2.2	14.03	13.15	86.8	40,480	0.21%
2020/12/21	17	14.10	40.1	14.08	14.10	-23.1	38,980	-0.06%
2020/12/18	22	13.94	50	13.80	13.90	-28	37,616	-0.07%
2020/12/17	27	13.75	9	13.75	13.85	18	36,486	0.05%
2020/12/16	481	13.99	11	13.87	13.85	470	36,077	1.30%	大買/鉅額交易
2020/12/15	271	13.97	73.4	14.01	13.70	197.6	35,193	0.56%	大買/鉅額交易
2020/12/14	47	13.30	27.2	13.46	13.40	19.8	31,911	0.06%
2020/12/11	27	13.16	10	13.32	13.15	17	31,245	0.05%
2020/12/10	27	13.31	26	13.39	13.45	1	30,798	0.00%
2020/12/09	47.1	13.37	0	0.00	13.40	47.1	30,630	0.15%
2020/12/08	4	13.35	68.2	13.44	13.30	-64.2	30,470	-0.21%
2020/12/07	31	13.32	2	13.28	13.25	29	30,268	0.10%
2020/12/04	27	13.35	5	13.43	13.30	22	29,885	0.07%
2020/12/03	51	13.52	44	13.49	13.50	7	29,943	0.02%
2020/12/02	11	13.20	45	13.31	13.30	-34	29,508	-0.12%
2020/12/01	482	12.83	3	12.97	12.95	479	28,418	1.69%	大買/鉅額交易
2020/11/30	114	12.73	44	13.05	12.65	70	28,079	0.25%	大買/
2020/11/27	225.4	12.93	4	13.00	12.90	221.4	23,704	0.93%	大買/鉅額交易
2020/11/26	207	13.31	37.2	13.33	13.25	169.8	22,868	0.74%	大買/鉅額交易
2020/11/25	61	12.91	74.3	13.02	13.25	-13.3	22,762	-0.06%
2020/11/24	63	12.78	2	12.75	12.70	61	21,069	0.29%
2020/11/23	48	12.55	2.6	12.53	12.60	45.4	20,561	0.22%
2020/11/20	1	12.50	45.5	12.57	12.60	-44.5	20,404	-0.22%
2020/11/19	28	12.59	121	12.43	12.60	-93	20,610	-0.45%	大賣/
2020/11/18	135	12.44	30	12.31	12.40	105	20,009	0.52%	大買/鉅額交易
2020/11/17	72	12.07	23	12.05	12.10	49	18,892	0.26%
2020/11/16	0	0.00	13	11.93	11.75	-13	18,370	-0.07%
2020/11/13	5	11.90	402	11.90	11.85	-397	18,236	-2.18%	大賣/鉅額交易
2020/11/12	21.6	12.00	100	11.90	11.90	-78.4	18,149	-0.43%
2020/11/11	555	11.67	111	11.85	12.10	444	17,963	2.47%	大買/大賣/鉅額交易
2020/11/10	0	0.00	61.1	12.15	12.15	-61.1	15,759	-0.39%
2020/11/09	0	0.00	22	11.10	11.05	-22	14,995	-0.15%
2020/11/06	0	0.00	10	11.05	11.00	-10	14,981	-0.07%
2020/11/05	0	0.00	0.1	11.10	11.00	-0.1	15,011	0.00%
2020/11/04	1	11.10	1	11.10	11.10	0	15,357	0.00%
2020/11/03	0	0.00	2	10.90	10.95	-2	15,537	-0.01%
2020/11/02	2	10.75	0	0.00	10.80	2	15,653	0.01%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/29	5	10.92	0	0.00	10.85	5	15,713	0.03%
2020/10/28	0	0.00	2	11.10	11.00	-2	15,790	-0.01%
2020/10/27	100	11.05	2	11.05	11.05	98	15,691	0.62%
2020/10/26	22	11.15	10	11.00	11.15	12	15,637	0.08%
2020/10/23	2	10.90	3	10.75	10.90	-1	15,428	-0.01%
2020/10/22	0	0.00	2	10.65	10.60	-2	15,459	-0.01%
2020/10/20	10	10.70	20	10.70	10.70	-10	15,531	-0.06%
2020/10/16	6	10.60	1	10.60	10.60	5	15,526	0.03%
2020/10/13	0	0.00	2	10.75	10.65	-2	15,464	-0.01%
2020/10/08	13	10.82	10	10.70	10.75	3	15,586	0.02%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/10/06	20	10.85	0	0.00	10.85	20	15,708	0.13%
2020/10/05	5	10.70	0	0.00	10.75	5	15,813	0.03%
2020/09/30	21	10.65	0	0.00	10.65	21	15,840	0.13%
2020/09/28	0	0.00	7	10.95	10.95	-7	16,559	-0.04%
2020/09/25	9	10.71	0	0.00	10.75	9	16,601	0.05%
2020/09/24	528	10.65	2	10.65	10.65	526	16,575	3.17%	大買/鉅額交易
2020/09/23	2	10.90	2	10.90	10.90	0	16,374	0.00%
2020/09/22	26	11.00	4	11.00	10.95	22	16,360	0.13%
2020/09/21	3	11.20	5	11.20	11.20	-2	16,260	-0.01%
2020/09/18	0	0.00	2	11.30	11.30	-2	16,366	-0.01%
2020/09/17	12	11.44	0	0.00	11.40	12	16,379	0.07%
2020/09/16	2	11.30	1	11.30	11.30	1	16,435	0.01%
2020/09/15	5	11.35	0	0.00	11.40	5	16,484	0.03%
2020/09/14	21.1	11.45	3	11.45	11.35	18.1	16,565	0.11%
2020/09/11	15.1	11.31	62	11.49	11.45	-46.9	16,497	-0.28%
2020/09/10	178	11.62	2	11.58	11.55	176	16,514	1.07%	大買/鉅額交易
2020/09/09	92	11.73	2	11.80	11.80	90	16,476	0.55%
2020/09/08	103	11.79	16	11.93	11.85	87	16,573	0.52%	大買/
2020/09/07	162	11.75	2	11.70	11.65	160	16,268	0.98%	大買/鉅額交易
2020/09/04	195	11.46	1	11.50	11.50	194	16,082	1.21%	大買/鉅額交易
2020/09/03	52	11.45	25	11.44	11.40	27	16,125	0.17%
2020/09/02	0	0.00	1	11.55	11.45	-1	16,105	-0.01%
2020/09/01	3	11.53	0	0.00	11.50	3	16,581	0.02%
2020/08/31	13	11.43	15	11.55	11.50	-2	17,715	-0.01%
2020/08/28	10	11.45	37	11.43	11.45	-27	17,340	-0.16%
2020/08/27	1	11.25	4	11.20	11.30	-3	17,286	-0.02%
2020/08/26	7	11.45	2	11.45	11.50	5	17,307	0.03%
2020/08/25	6	11.28	15	11.39	11.40	-9	17,306	-0.05%
2020/08/21	0	0.00	53	11.15	11.15	-53	17,617	-0.30%
2020/08/20	8	10.96	7	11.10	10.85	1	18,014	0.01%
2020/08/18	5	11.32	2	11.25	11.30	3	17,915	0.02%
2020/08/17	0	0.00	10	11.45	11.45	-10	17,922	-0.06%
2020/08/14	29	11.20	10	11.10	11.20	19	17,749	0.11%
2020/08/13	8.2	11.10	0	0.00	11.10	8.2	18,026	0.05%
2020/08/12	10	11.00	1	11.05	11.10	9	18,293	0.05%
2020/08/11	2	10.95	0	0.00	10.95	2	18,343	0.01%
2020/08/10	0	0.00	7	11.08	11.10	-7	18,415	-0.04%
2020/08/07	0	0.00	1	10.85	10.70	-1	18,207	-0.01%
2020/08/06	5	10.67	0	0.00	10.60	5	17,949	0.03%
2020/08/04	1	10.40	0.5	10.50	10.45	0.5	18,283	0.00%
2020/08/03	1	10.50	0	0.00	10.45	1	18,439	0.01%
2020/07/31	0	0.00	1	10.85	10.85	-1	18,351	-0.01%
2020/07/30	0	0.00	0.1	10.65	10.65	-0.1	18,546	0.00%
2020/07/29	0	0.00	2	10.63	10.60	-2	18,803	-0.01%
2020/07/28	6	10.39	6	10.39	10.30	0	19,144	0.00%
2020/07/27	2.2	10.70	0	0.00	10.70	2.2	19,766	0.01%
2020/07/24	5	11.00	0	0.00	11.00	5	20,897	0.02%
2020/07/17	0	0.00	2	11.20	11.20	-2	22,090	-0.01%
2020/07/16	0	0.00	1	11.35	11.25	-1	22,314	0.00%
2020/07/15	9	11.11	0	0.00	11.10	9	22,392	0.04%
2020/07/13	11	11.20	0	0.00	11.20	11	22,870	0.05%
2020/07/10	1	11.20	21	11.30	11.20	-20	23,234	-0.09%
2020/07/09	8	11.35	0	0.00	11.25	8	23,327	0.03%
2020/07/08	5	11.73	1	11.80	11.55	4	23,283	0.02%
2020/07/07	4	11.70	13	11.42	11.70	-9	23,275	-0.04%
2020/07/06	3	11.27	17	11.30	11.30	-14	23,849	-0.06%
2020/07/03	13	11.25	8.1	11.36	11.25	4.9	24,197	0.02%
2020/07/02	2	11.30	30	11.30	11.25	-28	24,335	-0.12%
2020/07/01	0	0.00	26.2	11.21	11.30	-26.2	24,565	-0.11%
2020/06/30	0	0.00	5	11.30	11.20	-5	24,631	-0.02%
2020/06/29	9	11.11	22	11.17	11.15	-13	24,826	-0.05%
2020/06/23	1	11.20	0	0.00	11.25	1	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%
2020/06/18	7	11.39	0.3	11.35	11.35	6.8	26,768	0.03%
2020/06/16	0	0.00	14.3	11.42	11.55	-14.3	27,465	-0.05%
2020/06/15	27	11.30	4	11.30	11.25	23	27,906	0.08%
2020/06/12	5	11.30	6	11.41	11.50	-1	28,417	0.00%
2020/06/11	18	11.97	2	11.90	11.80	16	28,616	0.06%
2020/06/10	0	0.00	2	12.13	12.20	-2	28,418	-0.01%
2020/06/09	7	12.21	26	12.20	12.20	-19	28,646	-0.07%
2020/06/08	5	12.17	6	12.27	12.30	-1	28,746	0.00%
2020/06/05	19	11.94	13	11.90	12.10	6	28,330	0.02%
2020/06/04	3	11.50	5	11.60	11.40	-2	27,321	-0.01%
2020/06/03	3	11.22	1	11.25	11.25	2	27,186	0.01%
2020/06/02	5	11.10	0	0.00	11.15	5	27,131	0.02%
2020/06/01	2	11.10	11.4	11.08	11.10	-9.4	27,092	-0.03%
2020/05/29	8	11.02	0	0.00	11.00	8	27,095	0.03%
2020/05/28	13	11.38	0	0.00	11.25	13	26,715	0.05%
2020/05/27	10.5	11.40	1	11.40	11.40	9.5	26,748	0.04%
2020/05/26	11	11.15	0	0.00	11.20	11	26,544	0.04%
2020/05/25	1	10.90	7	11.05	11.15	-6	26,456	-0.02%
2020/05/22	2	11.00	0.2	11.05	11.00	1.8	26,397	0.01%
2020/05/21	6	11.18	0	0.00	11.25	6	26,403	0.02%
2020/05/20	5	11.15	48	11.22	11.05	-43	26,256	-0.16%
2020/05/19	26	11.07	115	11.24	11.10	-89	25,860	-0.34%	大賣/
2020/05/18	2	10.73	0	0.00	10.85	2	25,569	0.01%
2020/05/15	3	10.87	0	0.00	10.80	3	25,474	0.01%
2020/05/14	9	11.00	0	0.00	11.00	9	25,376	0.04%
2020/05/13	7	11.11	2	11.15	11.20	5	25,343	0.02%
2020/05/12	11	11.10	5	11.30	11.10	6	25,488	0.02%
2020/05/11	0	0.00	10	11.38	11.30	-10	25,419	-0.04%
2020/05/08	6	11.05	0	0.00	10.95	6	25,115	0.02%
2020/05/07	21	10.80	2	10.95	10.90	19	25,018	0.08%
2020/05/06	1	10.85	5	10.84	10.80	-4	25,002	-0.02%
2020/05/05	0	0.00	9	11.04	11.05	-9	24,974	-0.04%
2020/05/04	7	11.01	36	11.01	11.15	-29	24,832	-0.12%
2020/04/30	11	11.55	41	11.56	11.50	-30	24,594	-0.12%
2020/04/29	15	11.30	12	11.39	11.30	3	24,074	0.01%
2020/04/28	1	10.60	17	10.49	10.55	-16	22,937	-0.07%
2020/04/24	15	9.94	2	9.93	9.90	13	22,700	0.06%
2020/04/23	6	9.99	0	0.00	10.00	6	22,560	0.03%
2020/04/22	14	9.81	4	9.92	10.00	10	22,471	0.04%
2020/04/21	33	10.09	5	10.00	10.00	28	22,493	0.12%
2020/04/20	20	10.20	2	10.05	10.20	18	22,493	0.08%
2020/04/17	31	10.44	10.1	10.50	10.30	20.9	22,437	0.09%
2020/04/16	1	10.45	5	10.39	10.40	-4	22,086	-0.02%
2020/04/15	26	10.52	23	10.55	10.65	3	21,916	0.01%
2020/04/14	0	0.00	1	10.25	10.25	-1	21,494	0.00%
2020/04/13	7	10.14	2	10.20	10.15	5	21,246	0.02%
2020/04/10	0	0.00	16	10.23	10.25	-16	21,104	-0.08%
2020/04/09	10	9.93	20	10.21	10.35	-10	20,725	-0.05%
2020/04/08	1	9.27	17	9.31	9.52	-16	19,722	-0.08%
2020/04/07	11.1	9.08	8	9.16	9.07	3.1	19,246	0.02%
2020/04/06	14.1	8.83	1	8.98	9.02	13.1	19,005	0.07%
2020/04/01	2	8.87	1	8.95	9.04	1	18,715	0.01%
2020/03/31	8.1	8.96	0	0.00	8.89	8.1	18,567	0.04%
2020/03/30	32	8.88	3	8.89	9.00	29	18,261	0.16%
2020/03/27	8	9.23	8	9.19	9.10	0	17,921	0.00%
2020/03/26	29.1	9.13	32	9.00	9.11	-3	17,529	-0.02%
2020/03/25	39	9.05	27	9.34	9.26	12	17,413	0.07%
2020/03/24	11	8.54	77	8.44	8.63	-66	16,655	-0.40%
2020/03/23	63	7.66	52	7.85	8.10	11	16,114	0.07%
2020/03/20	80	7.96	105	7.99	7.91	-25	15,830	-0.16%	大賣/
2020/03/19	60.1	7.80	78	7.79	7.70	-17.9	15,104	-0.12%
2020/03/18	32.1	8.73	0	0.00	8.55	32.1	14,442	0.22%
2020/03/17	37	9.51	24	9.49	9.45	13	13,649	0.10%
2020/03/16	9	10.26	0	0.00	10.05	9	13,257	0.07%
2020/03/13	2	10.38	39	10.48	10.75	-37	12,898	-0.29%
2020/03/12	16	11.43	0	0.00	11.30	16	12,383	0.13%
2020/03/10	3	11.75	0	0.00	11.70	3	11,748	0.03%
2020/03/09	22	11.54	29	11.56	11.50	-7	11,531	-0.06%
2020/03/06	54	11.75	9	11.75	11.75	45	11,267	0.40%
2020/03/05	1	12.05	0	0.00	12.05	1	11,012	0.01%
2020/03/04	25	11.82	1.5	11.78	11.85	23.5	10,835	0.22%
2020/03/03	72	11.70	3	11.60	11.60	69	10,595	0.65%
2020/03/02	9	11.70	8	11.71	11.60	1	10,441	0.01%
2020/02/27	18	11.85	5	11.90	12.05	13	10,389	0.13%
2020/02/26	1	12.10	3	12.20	12.10	-2	10,067	-0.02%
2020/02/25	0	0.00	74	12.00	12.10	-74	10,016	-0.74%
2020/02/24	1.2	12.14	0	0.00	12.10	1.2	9,943	0.01%
2020/02/21	74	12.37	3.1	12.41	12.35	70.9	9,792	0.72%
2020/02/20	5	12.50	3	12.58	12.55	2	9,776	0.02%
2020/02/19	0	0.00	10	12.63	12.65	-10	9,724	-0.10%
2020/02/18	4	12.26	0	0.00	12.40	4	9,618	0.04%
2020/02/17	11	12.22	23	12.29	12.30	-12	9,558	-0.13%
2020/02/14	50	12.45	0	0.00	12.50	50	9,517	0.53%
2020/02/13	1	12.80	35	12.66	12.70	-34	9,379	-0.36%
2020/02/12	5	12.35	1	12.35	12.40	4	9,203	0.04%
2020/02/11	17	12.30	0	0.00	12.25	17	9,093	0.19%
2020/02/10	1	11.95	0	0.00	12.15	1	9,034	0.01%
2020/02/07	2	12.25	0	0.00	12.25	2	8,901	0.02%
2020/02/06	2	12.50	0	0.00	12.50	2	8,858	0.02%
2020/02/05	2	12.15	47	12.10	12.20	-45	8,620	-0.52%
2020/02/04	1.1	11.83	0	0.00	12.10	1.1	8,492	0.01%
2020/02/03	50	11.58	21	11.69	11.85	29	8,284	0.35%
2020/01/31	12.1	12.26	7	12.25	12.20	5.1	7,924	0.06%
2020/01/30	13.1	12.31	28	12.29	12.25	-14.9	7,677	-0.19%
2020/01/17	3	13.55	0	0.00	13.60	3	6,950	0.04%
2020/01/16	5	13.55	0.2	13.60	13.60	4.8	6,987	0.07%
2020/01/15	5	13.52	0	0.00	13.50	5	7,037	0.07%
2020/01/14	6.1	13.58	0	0.00	13.60	6.1	6,817	0.09%
2020/01/13	20	13.65	1	13.70	13.70	19	6,622	0.29%
2020/01/10	40	13.86	27	13.85	13.85	13	6,564	0.20%
2020/01/09	1	13.75	2.2	13.70	13.80	-1.2	6,564	-0.02%
2020/01/08	2	13.63	8	13.65	13.60	-6	6,573	-0.09%
2020/01/06	5	13.70	0	0.00	13.70	5	6,672	0.07%
2020/01/03	0.1	13.80	0	0.00	13.80	0.1	6,693	0.00%
2020/01/02	14	13.75	0	0.00	13.75	14	6,750	0.21%
2019/12/30	2	13.75	0	0.00	13.80	2	6,733	0.03%
2019/12/27	1	13.80	0	0.00	13.80	1	6,743	0.01%
2019/12/26	2	13.75	0	0.00	13.80	2	6,758	0.03%
2019/12/25	0.1	13.80	1	13.80	13.80	-0.9	6,794	-0.01%
2019/12/24	0.4	13.75	0	0.00	13.75	0.4	6,840	0.01%
2019/12/23	3	13.75	0	0.00	13.85	3	6,832	0.04%
2019/12/20	10.7	13.73	0.1	13.75	13.70	10.6	6,798	0.16%
2019/12/18	5	13.85	0	0.00	13.85	5	6,426	0.08%
2019/12/17	3.1	13.80	0	0.00	13.85	3.1	6,380	0.05%
2019/12/16	1	13.95	0	0.00	13.85	1	6,260	0.02%
2019/12/12	21.1	13.85	20	13.85	13.85	1.1	6,348	0.02%
2019/12/11	28	13.79	0	0.00	13.75	28	6,393	0.44%
2019/12/10	1.1	13.94	0	0.00	13.85	1.1	6,258	0.02%
2019/12/09	4.1	13.95	0	0.00	13.95	4.1	6,324	0.06%
2019/12/06	1	13.85	0	0.00	13.95	1	6,357	0.02%
2019/12/05	0.1	13.90	0	0.00	13.85	0.1	6,494	0.00%
2019/11/27	0	0.00	5	13.95	14.05	-5	7,926	-0.06%
2019/11/26	3	13.80	0	0.00	13.80	3	8,023	0.04%
2019/11/25	0.1	13.95	0	0.00	13.90	0.1	7,841	0.00%
2019/11/22	1	13.85	0.3	13.90	13.85	0.7	7,986	0.01%
2019/11/20	4	14.10	1	14.10	14.10	3	8,043	0.04%
2019/11/15	0	0.00	20	14.33	14.35	-20	7,951	-0.25%
2019/11/14	0	0.00	2.1	14.35	14.35	-2.1	8,075	-0.03%
2019/11/13	4	14.40	0	0.00	14.35	4	8,296	0.05%
2019/11/12	1	14.35	5	14.40	14.45	-4	8,272	-0.05%
2019/11/11	30	14.35	37	14.35	14.35	-7	8,300	-0.08%
2019/11/08	30	14.35	30	14.35	14.35	0	8,347	0.00%
2019/11/07	30	14.25	32	14.25	14.30	-2	8,536	-0.02%
2019/11/06	0	0.00	20	14.25	14.25	-20	8,803	-0.23%
2019/11/05	1	14.25	2	14.25	14.30	-1	8,921	-0.01%
2019/10/31	0	0.00	5	14.30	14.25	-5	9,418	-0.05%
2019/10/29	30	14.20	20	14.25	14.30	10	9,673	0.10%
2019/10/28	0	0.00	4.1	14.20	14.25	-4.1	9,682	-0.04%
2019/10/24	0	0.00	1	14.30	14.35	-1	9,850	-0.01%
2019/10/23	30	14.20	40	14.21	14.25	-10	9,949	-0.10%
2019/10/22	22	14.30	20	14.25	14.30	2	9,932	0.02%
2019/10/21	21	14.25	4	14.31	14.30	17	10,032	0.17%
2019/10/18	0	0.00	3	14.20	14.20	-3	10,078	-0.03%
2019/10/17	20.6	14.05	20	14.15	14.15	0.6	10,072	0.01%
2019/10/16	15	14.05	11	14.02	14.10	4	10,112	0.04%
2019/10/15	0	13.95	0	0.00	13.95	0	10,003	0.00%
2019/10/14	2	13.85	2	13.90	13.90	0	10,040	0.00%
2019/10/08	20.6	13.95	28	13.86	13.90	-7.4	10,027	-0.07%
2019/10/04	1.1	13.75	0	0.00	13.70	1.1	10,389	0.01%
2019/10/03	0	0.00	2	13.70	13.75	-2	10,475	-0.02%
2019/10/02	0	0.00	0.2	13.75	13.80	-0.2	10,693	0.00%
2019/10/01	0.2	13.65	0	0.00	13.75	0.2	10,757	0.00%
2019/09/27	0.1	13.70	0	0.00	13.65	0.1	10,935	0.00%
2019/09/25	0.9	13.80	0	0.00	13.75	0.9	11,300	0.01%
2019/09/24	0.7	13.85	0	0.00	13.85	0.7	11,531	0.01%
2019/09/18	2	13.80	0	0.00	13.75	2	12,899	0.02%
2019/09/17	5	13.70	0	0.00	13.80	5	13,497	0.04%
2019/09/11	0.1	13.80	1	13.75	13.80	-0.9	14,361	-0.01%
2019/09/10	2.1	13.65	0	0.00	13.65	2.1	14,328	0.01%
2019/09/09	21	13.60	12	13.64	13.60	9	14,343	0.06%
2019/09/06	3.1	13.75	0	0.00	13.75	3.1	14,317	0.02%
2019/09/05	12.1	13.64	0.2	13.80	13.75	11.9	14,204	0.08%
2019/09/04	14	14.15	15	14.25	14.25	-1	13,617	-0.01%
2019/09/03	10.1	14.15	11	14.20	14.10	-0.9	13,267	-0.01%
2019/08/30	0	0.00	2	14.15	14.15	-2	13,283	-0.02%
2019/08/29	2	14.05	0	0.00	14.05	2	13,188	0.02%
2019/08/28	0.1	14.00	2	13.90	14.00	-1.9	13,222	-0.01%
2019/08/27	6.1	13.83	0	0.00	13.80	6.1	13,294	0.05%
2019/08/26	1.1	13.90	0	0.00	13.85	1.1	13,141	0.01%
2019/08/23	0.1	14.05	0	0.00	14.10	0.1	13,096	0.00%
2019/08/22	0	0.00	2	14.10	14.10	-2	13,120	-0.02%
2019/08/19	1	14.00	5	14.10	14.00	-4	13,246	-0.03%
2019/08/15	1	13.90	0	0.00	13.90	1	13,033	0.01%
2019/08/14	2	13.95	0	0.00	13.95	2	13,090	0.02%
2019/08/13	11.1	13.92	1	14.05	13.85	10.1	13,037	0.08%
2019/08/12	2	13.90	3	13.95	14.15	-1	12,929	-0.01%
2019/08/08	4	13.79	3	13.87	13.70	1	12,716	0.01%
2019/08/07	8	13.85	0	0.00	13.80	8	12,579	0.06%
2019/08/06	9	13.74	1	13.85	13.85	8	12,548	0.06%
2019/08/05	6	13.99	22	14.00	14.00	-16	12,371	-0.13%
2019/08/02	8	14.10	2	14.30	14.10	6	12,297	0.05%
2019/08/01	9.1	14.45	0	0.00	14.40	9.1	12,213	0.07%
2019/07/31	0.1	14.65	0	0.00	14.60	0.1	12,051	0.00%
2019/07/30	0	0.00	2	14.68	14.65	-2	12,055	-0.02%
2019/07/29	6	14.63	2	14.68	14.60	4	12,109	0.03%
2019/07/26	5	14.54	3	14.55	14.55	2	12,082	0.02%
2019/07/25	4	14.60	5	14.70	14.60	-1	12,022	-0.01%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	13	14.75	0	0.00	14.70	13	11,890	0.11%
2019/07/22	0.1	14.75	0	0.00	14.75	0.1	11,750	0.00%
2019/07/19	1	14.80	0	0.00	14.85	1	11,670	0.01%
2019/07/18	8	14.80	0	0.00	14.80	8	11,535	0.07%
2019/07/16	0	0.00	25	14.86	14.85	-25	11,534	-0.22%
2019/07/15	1	14.90	0	0.00	14.90	1	11,415	0.01%
2019/07/11	0	0.00	19	14.96	15.00	-19	11,623	-0.16%
2019/07/09	13	14.88	0	0.00	14.95	13	11,816	0.11%
2019/07/08	17	15.00	2	15.00	14.90	15	12,107	0.12%
2019/07/05	3	14.85	30	14.85	14.85	-27	11,915	-0.23%
2019/07/04	8	14.83	1	14.95	14.90	7	11,930	0.06%
2019/07/03	17	14.87	10	14.95	14.95	7	11,763	0.06%
2019/07/02	21	14.95	0	0.00	14.95	21	11,710	0.18%
2019/07/01	17	14.89	0	0.00	14.90	17	11,784	0.14%
2019/06/28	5	14.98	5	14.95	14.95	0	11,592	0.00%
2019/06/27	5	15.02	7.1	15.03	15.00	-2.1	11,401	-0.02%
2019/06/26	1	15.05	10	15.05	15.05	-9	11,222	-0.08%
2019/06/25	25	15.00	7	15.06	15.05	18	11,209	0.16%
2019/06/24	24	14.88	8	14.91	14.85	16	10,705	0.15%
2019/06/21	30.2	15.11	2	15.20	15.00	28.2	10,147	0.28%
2019/06/20	0	0.00	8	15.47	15.60	-8	9,510	-0.08%
2019/06/19	0	0.00	5	15.24	15.35	-5	9,322	-0.05%
2019/06/18	0	0.00	10	15.20	15.20	-10	9,324	-0.11%
2019/06/17	1	15.10	0	0.00	15.00	1	9,443	0.01%
2019/06/14	0	0.00	5	15.15	15.10	-5	9,415	-0.05%
2019/06/13	15	15.35	0	0.00	15.35	15	9,300	0.16%
2019/06/12	0	0.00	6	15.40	15.35	-6	9,360	-0.06%
2019/06/10	21	15.15	0	0.00	15.20	21	9,456	0.22%
2019/06/06	1	15.40	5	15.45	15.45	-4	9,533	-0.04%
2019/06/05	1	15.30	5	15.25	15.30	-4	9,421	-0.04%
2019/06/04	31	15.20	10	15.20	15.20	21	9,386	0.22%
2019/06/03	31	15.15	107	15.22	15.15	-76	9,263	-0.82%	大賣/
2019/05/28	20	15.15	55	15.16	15.10	-35	10,015	-0.35%
2019/05/27	10	15.15	0	0.00	15.10	10	10,084	0.10%
2019/05/24	10	15.25	0	0.00	15.15	10	10,143	0.10%
2019/05/17	10	15.00	0	0.00	14.95	10	10,032	0.10%
2019/05/16	3	14.95	2	14.95	14.95	1	10,091	0.01%
2019/05/14	2	14.75	2	14.70	14.90	0	10,260	0.00%
2019/05/09	1	15.00	0	0.00	14.90	1	10,735	0.01%
2019/05/08	22	15.00	0	0.00	15.05	22	11,704	0.19%
2019/05/07	1	15.05	20	15.15	15.15	-19	11,697	-0.16%
2019/05/06	30.4	15.05	0	0.00	15.10	30.4	11,765	0.26%
2019/04/30	0	0.00	40	15.15	15.15	-40	12,102	-0.33%
2019/04/26	0.1	15.10	0	0.00	15.15	0.1	12,373	0.00%
2019/04/25	1.1	15.10	0	0.00	15.20	1.1	12,439	0.01%
2019/04/22	0.3	15.20	0	0.00	15.25	0.3	12,698	0.00%
2019/04/18	0.1	15.25	1	15.40	15.35	-0.9	12,863	-0.01%
2019/04/17	20	15.75	20	15.70	15.70	0	12,721	0.00%
2019/04/12	0	0.00	2	15.65	15.65	-2	12,112	-0.02%
2019/04/11	1.1	15.35	0	0.00	15.40	1.1	11,843	0.01%
2019/04/10	1.5	15.30	0	0.00	15.35	1.5	11,872	0.01%
2019/04/09	8	15.36	2	15.40	15.40	6	11,825	0.05%
2019/04/08	4	15.46	0	0.00	15.45	4	11,830	0.03%
2019/04/03	20.1	15.25	0	0.00	15.25	20.1	11,656	0.17%
2019/04/01	0.1	15.00	0	0.00	15.05	0.1	11,637	0.00%
2019/03/29	0	15.00	0	0.00	15.10	0	11,773	0.00%
2019/03/28	10	14.85	0	0.00	15.00	10	11,903	0.08%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	20	15.05	0	0.00	15.15	20	12,173	0.16%
2019/03/25	15.2	15.23	0	0.00	15.25	15.2	12,304	0.12%
2019/03/22	0.1	15.15	0	0.00	15.20	0.1	12,583	0.00%
2019/03/21	0	0.00	1	15.30	15.30	-1	12,589	-0.01%
2019/03/20	31	15.16	10	15.20	15.25	21	12,643	0.17%
2019/03/19	40	15.22	0	0.00	15.30	40	12,529	0.32%
2019/03/18	0	0.00	4	15.28	15.30	-4	12,597	-0.03%
2019/03/15	1	15.25	10	15.25	15.25	-9	12,658	-0.07%
2019/03/14	0	0.00	1	15.25	15.25	-1	12,645	-0.01%
2019/03/12	2	15.30	3	15.35	15.45	-1	12,768	-0.01%
2019/03/11	20	15.25	20	15.20	15.20	0	12,868	0.00%
2019/03/07	20	15.35	20	15.35	15.35	0	13,467	0.00%
2019/03/06	20	15.50	0	0.00	15.35	20	14,066	0.14%
2019/03/05	0	0.00	2	15.50	15.50	-2	15,437	-0.01%
2019/03/04	0	0.00	2	15.50	15.55	-2	15,709	-0.01%
2019/02/27	20.5	15.20	20	15.45	15.45	0.5	15,633	0.00%
2019/02/26	20	15.10	10	15.05	15.10	10	14,980	0.07%
2019/02/18	0.1	14.90	1.1	14.90	14.90	-1	14,666	-0.01%
2019/02/14	0	0.00	21	14.90	14.80	-21	14,734	-0.14%
2019/02/12	1	14.85	2.8	14.99	14.95	-1.8	14,448	-0.01%
2019/01/30	5	14.90	2.2	14.90	14.90	2.8	14,115	0.02%
2019/01/29	40.1	14.78	29	14.94	15.00	11.1	13,868	0.08%
2019/01/25	0	0.00	1	14.90	14.75	-1	12,743	-0.01%
2019/01/24	2	14.75	1	14.80	14.80	1	12,589	0.01%
2019/01/23	0.1	14.70	0	0.00	14.65	0.1	12,543	0.00%
2019/01/17	0.2	15.10	0	0.00	15.10	0.2	11,834	0.00%
2019/01/16	1.2	15.10	0	0.00	15.10	1.2	11,809	0.01%
2019/01/15	0	0.00	3	15.25	15.25	-3	11,677	-0.03%
2019/01/14	0.3	15.10	10	15.10	15.10	-9.7	11,600	-0.08%
2019/01/11	0	0.00	11	15.40	15.30	-11	11,436	-0.10%
2019/01/10	1	15.50	8	15.54	15.50	-7	11,263	-0.06%
2019/01/09	6.2	15.70	1.1	15.74	15.70	5.1	11,224	0.05%
2019/01/04	0.1	15.50	0	0.00	15.50	0.1	11,139	0.00%
2019/01/03	0	0.00	20	15.65	15.55	-20	11,315	-0.18%
2019/01/02	10	15.70	0	0.00	15.70	10	11,228	0.09%
2018/12/27	0.1	15.85	4	15.90	15.95	-3.9	11,164	-0.04%
2018/12/25	0	0.00	2	16.00	15.95	-2	11,122	-0.02%
2018/12/24	3	16.05	0	0.00	16.15	3	11,157	0.03%
2018/12/22	0	0.00	5	16.10	16.05	-5	10,965	-0.05%
2018/12/21	10	15.95	10	15.85	15.85	0	10,756	0.00%
2018/12/20	0	0.00	1	15.90	16.00	-1	10,561	-0.01%
2018/12/19	30.1	15.90	21	16.00	16.00	9.1	10,409	0.09%
2018/12/17	0	0.00	1	15.90	15.85	-1	9,825	-0.01%
2018/12/14	0.2	15.50	0	0.00	15.50	0.2	9,436	0.00%
2018/12/13	11	15.50	11	15.65	15.65	0	9,361	0.00%
2018/12/12	0.2	15.50	0	0.00	15.50	0.2	9,239	0.00%
2018/12/11	0.2	15.50	0	0.00	15.55	0.2	9,186	0.00%
2018/12/10	0	0.00	1	15.45	15.45	-1	9,114	-0.01%
2018/12/07	20	15.55	20	15.55	15.55	0	9,084	0.00%
2018/12/06	0	0.00	2	15.38	15.45	-2	9,098	-0.02%
2018/12/05	6.2	15.60	5	15.68	15.60	1.2	9,019	0.01%
2018/12/04	2.2	15.75	10	15.80	15.75	-7.8	9,136	-0.09%
2018/12/03	20.2	16.20	0	0.00	15.95	20.2	9,016	0.22%
2018/11/30	7	16.26	0	0.00	16.10	7	8,769	0.08%
2018/11/29	6	16.24	26	16.12	16.15	-20	8,586	-0.23%
2018/11/28	6	16.03	5	16.00	16.05	1	7,939	0.01%
2018/11/26	5	14.90	0	0.00	14.95	5	6,162	0.08%
2018/11/16	16	14.76	20	14.70	14.75	-4	6,302	-0.06%
2018/11/14	25	14.71	0	0.00	14.80	25	6,623	0.38%
2018/11/13	20	14.43	20	14.48	14.50	0	6,450	0.00%
2018/11/09	5	14.40	0	0.00	14.40	5	6,361	0.08%
2018/11/08	25	14.38	11	14.50	14.50	14	6,450	0.22%
2018/11/07	25	14.34	0	0.00	14.30	25	6,374	0.39%
2018/11/06	10	14.35	10	14.30	14.35	0	6,393	0.00%
2018/11/05	25	14.34	0	0.00	14.40	25	6,424	0.39%
2018/11/02	20	14.10	20	14.50	14.40	0	6,405	0.00%
2018/11/01	0	0.00	0.4	14.05	14.05	-0.4	6,323	-0.01%
2018/10/31	10	14.15	0	0.00	14.15	10	6,326	0.16%
2018/10/23	5	13.80	0	0.00	13.85	5	6,110	0.08%
2018/10/22	5	13.80	1	14.05	14.10	4	6,081	0.07%
2018/10/19	20	13.78	0	0.00	13.75	20	6,043	0.33%
2018/10/18	15	13.90	1	13.90	13.95	14	6,022	0.23%
2018/10/17	1	13.70	0	0.00	13.75	1	6,001	0.02%
2018/10/16	1	13.75	0	0.00	13.85	1	5,962	0.02%
2018/10/15	8	13.91	0	0.00	13.90	8	5,952	0.13%
2018/10/11	8	13.78	0	0.00	13.70	8	5,941	0.13%
2018/10/05	1	14.40	0	0.00	14.45	1	5,705	0.02%
2018/10/04	2	14.50	0	0.00	14.55	2	5,655	0.04%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/14	0	0.00	0.4	14.65	14.65	-0.4	5,376	-0.01%
2018/09/07	21	15.32	20	15.40	15.25	1	5,078	0.02%
2018/09/06	20	15.30	0	0.00	15.30	20	4,964	0.40%
2018/09/05	10	15.40	0	0.00	15.45	10	4,838	0.21%
2018/09/03	2	15.45	0	0.00	15.45	2	4,727	0.04%
2018/08/30	0	0.00	0.2	15.50	15.55	-0.2	4,759	0.00%
2018/08/28	4	15.60	3	15.60	15.60	1	4,693	0.02%
2018/08/23	0	0.00	4	15.60	15.65	-4	4,676	-0.09%
2018/08/22	0	0.00	6	15.30	15.50	-6	4,560	-0.13%
2018/08/17	0	0.00	2	15.10	15.00	-2	4,145	-0.05%
2018/08/16	6	15.15	0	0.00	15.15	6	4,164	0.14%
2018/08/15	2	15.15	1	15.15	15.10	1	4,156	0.02%
2018/08/14	1	15.10	0	0.00	15.10	1	4,106	0.02%
2018/08/10	1	14.75	0	0.00	14.75	1	4,041	0.02%
2018/08/07	0	0.00	2	15.15	15.15	-2	4,028	-0.05%
2018/07/31	0	0.00	1	15.10	15.10	-1	4,116	-0.02%
2018/07/30	0	0.00	1	15.00	15.00	-1	4,095	-0.02%
2018/07/26	0	0.00	1	15.05	15.05	-1	4,168	-0.02%
2018/07/25	0.3	14.80	0	0.00	14.80	0.3	4,267	0.01%
2018/07/24	0	0.00	1	15.00	15.00	-1	4,533	-0.02%
2018/07/23	1	14.85	0	0.00	14.95	1	4,619	0.02%
2018/07/19	0	0.00	2	15.00	15.00	-2	4,705	-0.04%
2018/07/16	1.1	14.89	0	0.00	14.85	1.1	4,691	0.02%
2018/07/11	5.1	14.70	0	0.00	14.70	5.1	4,812	0.11%
2018/07/10	0.1	14.70	0	0.00	14.75	0.1	4,953	0.00%
2018/07/03	0.1	14.65	0	0.00	14.70	0.1	5,373	0.00%
2018/07/02	0.1	14.70	0	0.00	14.70	0.1	5,401	0.00%
2018/06/29	0.1	14.75	0	0.00	14.75	0.1	5,403	0.00%
2018/06/28	0.1	14.60	0	0.00	14.60	0.1	5,389	0.00%
2018/06/25	0	0.00	1	15.05	15.00	-1	5,260	-0.02%
2018/06/21	1	15.30	0	0.00	15.25	1	5,277	0.02%
2018/06/07	0	0.00	10	15.30	15.30	-10	5,382	-0.19%
2018/05/28	2	15.05	0	0.00	15.00	2	5,287	0.04%
2018/05/17	5	15.00	0	0.00	14.95	5	5,574	0.09%
2018/05/08	11	15.20	0	0.00	15.30	11	6,184	0.18%
2018/04/30	0	0.00	2	15.60	15.95	-2	6,262	-0.03%
2018/04/17	0	0.00	11	15.30	15.15	-11	6,576	-0.17%
2018/04/16	0	0.00	2	15.30	15.35	-2	6,642	-0.03%
2018/04/12	0	0.00	0.1	15.20	15.30	-0.1	6,686	0.00%
2018/04/09	0	0.00	40	15.15	15.15	-40	6,979	-0.57%
2018/04/03	0	0.00	2	14.95	14.95	-2	7,285	-0.03%
2018/04/02	20	15.00	0	0.00	15.00	20	7,294	0.27%
2018/03/31	20	15.10	2	15.15	15.05	18	7,378	0.24%
2018/03/29	1	14.85	0	0.00	14.95	1	7,466	0.01%
2018/03/22	0	0.00	1	15.00	14.95	-1	7,701	-0.01%
2018/03/21	4	15.05	1	14.95	14.95	3	7,761	0.04%
2018/03/15	1	15.00	0	0.00	15.00	1	8,156	0.01%
2018/03/01	10	15.05	0.2	15.00	15.05	9.8	8,874	0.11%
2018/02/27	14	15.00	0	0.00	15.00	14	8,845	0.16%
2018/02/26	6	15.05	0	0.00	15.10	6	8,822	0.07%
2018/02/23	1	15.00	0	0.00	14.95	1	8,867	0.01%
2018/02/12	4	14.75	0	0.00	14.75	4	8,945	0.04%
2018/02/06	5	14.64	0	0.00	14.55	5	8,850	0.06%
2018/02/05	0	0.00	1	15.25	15.20	-1	8,755	-0.01%
2018/02/02	0	0.00	10	15.50	15.45	-10	8,700	-0.11%
2018/01/29	7	15.42	0	0.00	15.45	7	9,027	0.08%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/22	0	0.00	20	15.80	15.75	-20	8,839	-0.23%
2018/01/19	0	0.00	5	15.95	15.95	-5	8,745	-0.06%
2018/01/18	0	0.00	1	16.10	16.10	-1	8,673	-0.01%
2018/01/17	20	16.15	0	0.00	16.10	20	8,622	0.23%
2018/01/16	0	0.00	1	15.90	15.90	-1	8,735	-0.01%
2018/01/12	1	16.00	0	0.00	16.05	1	8,727	0.01%
2018/01/11	0	0.00	1	16.10	16.10	-1	8,685	-0.01%
2018/01/08	1	16.00	0	0.00	16.05	1	8,448	0.01%
2018/01/03	0	0.00	0	15.95	16.05	0	8,123	0.00%
2018/01/02	0	0.00	10	16.10	15.95	-10	7,988	-0.13%