長榮航 (2618)-永豐金-內湖券商分點個股進出

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
31.10
漲跌
▼0.40
漲幅
-1.27%
成交量
76,211張
產業
上市航運類股
2421人加入追蹤

立即追蹤
本地時間:14:30

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/04/19	24	31.28	9.2	31.00	31.10	14.8	51,692	0.03%
2024/04/18	68	31.28	70	31.68	31.50	-2	51,204	0.00%
2024/04/17	131	31.10	1	30.95	31.00	130	51,019	0.25%	大買/鉅額交易
2024/04/16	79	31.18	50.2	31.21	31.00	28.8	51,251	0.06%
2024/04/15	19	31.74	41	31.73	31.70	-22	50,714	-0.04%
2024/04/12	73.3	32.34	32	32.25	32.30	41.3	50,535	0.08%
2024/04/11	15	32.41	352.4	32.46	32.70	-337.4	51,146	-0.66%	大賣/鉅額交易
2024/04/10	59.1	31.75	1	31.70	31.70	58.1	50,017	0.12%
2024/04/09	13	31.33	167	31.86	31.85	-154	51,488	-0.30%	大賣/鉅額交易
2024/04/08	37	31.19	67	31.17	31.15	-30	55,358	-0.05%
2024/04/03	86	31.52	10.2	31.50	31.40	75.8	55,352	0.14%
2024/04/02	27	31.98	12	31.92	31.95	15	55,172	0.03%
2024/04/01	28.1	32.36	16	32.32	32.35	12.1	55,309	0.02%
2024/03/29	3.2	31.74	39.1	31.86	31.95	-35.9	54,782	-0.07%
2024/03/28	43	31.73	16.2	31.58	31.60	26.9	55,315	0.05%
2024/03/27	0.4	31.50	38	31.62	31.70	-37.6	56,306	-0.07%
2024/03/26	87.1	31.01	36	31.15	30.95	51.1	56,274	0.09%
2024/03/25	11.2	31.43	36.1	31.51	31.40	-24.9	56,413	-0.04%
2024/03/22	39.3	31.33	4	31.36	31.35	35.3	57,499	0.06%
2024/03/21	94.2	31.11	12	31.10	31.15	82.2	58,716	0.14%
2024/03/20	41.1	31.22	32	31.17	31.05	9.1	58,705	0.02%
2024/03/19	18	31.37	4	31.25	31.40	14	58,636	0.02%
2024/03/18	69.1	31.30	10.1	31.27	31.20	59	58,848	0.10%
2024/03/15	94	31.53	82	31.35	31.35	12	59,222	0.02%
2024/03/14	265.1	32.41	105	33.10	31.85	160.1	59,051	0.27%	大買/大賣/鉅額交易
2024/03/13	110	32.47	72.2	32.78	32.60	37.8	58,765	0.06%	大買/
2024/03/12	18.1	32.51	74.8	32.53	32.65	-56.7	59,807	-0.09%
2024/03/11	16.2	31.90	2.5	31.85	31.90	13.7	58,960	0.02%
2024/03/08	25.1	31.83	44.1	31.93	32.05	-19	58,766	-0.03%
2024/03/07	0	0.00	36	31.35	31.25	-36	58,266	-0.06%
2024/03/06	22.1	31.12	52	31.05	31.05	-29.9	58,457	-0.05%
2024/03/05	13	31.47	39.6	31.37	31.25	-26.6	59,067	-0.05%
2024/03/04	17.1	30.96	10	31.05	31.10	7.1	59,580	0.01%
2024/03/01	11.6	31.14	4	31.10	31.05	7.6	60,142	0.01%
2024/02/29	26	31.11	33	31.22	31.45	-7	60,698	-0.01%
2024/02/27	26	30.77	0.2	30.85	30.70	25.8	61,743	0.04%
2024/02/26	76.1	30.94	4	31.01	31.05	72.1	62,874	0.11%
2024/02/23	70.2	30.95	72	31.03	30.80	-1.8	63,945	0.00%
2024/02/22	41	31.30	1	31.25	31.20	40	64,466	0.06%
2024/02/21	15	31.48	43	31.53	31.45	-28	65,910	-0.04%
2024/02/20	49.1	31.34	35	31.34	31.40	14.1	68,022	0.02%
2024/02/19	31	31.42	32	31.55	31.50	-1	72,345	0.00%
2024/02/16	23.1	31.52	3	31.58	31.55	20.1	73,630	0.03%
2024/02/15	78	31.42	2	31.55	31.35	76	74,006	0.10%
2024/02/05	28	32.01	16	32.16	32.25	12	74,070	0.02%
2024/02/02	15	31.96	30.2	31.94	31.90	-15.2	73,920	-0.02%
2024/02/01	7	32.00	24.3	31.86	32.05	-17.3	74,481	-0.02%
2024/01/31	22	31.61	2	31.55	31.60	20	75,321	0.03%
2024/01/30	3.2	31.60	22.1	31.83	31.70	-18.9	75,716	-0.02%
2024/01/29	497.1	32.12	543.3	31.99	31.90	-46.2	76,658	-0.06%	大買/大賣/
2024/01/26	52	30.39	2	30.40	30.40	50	76,637	0.07%
2024/01/25	25	30.90	20	30.81	30.75	5	77,227	0.01%
2024/01/24	4	30.84	36	31.01	31.05	-32	78,315	-0.04%
2024/01/23	63.6	30.38	0	0.00	30.50	63.6	78,079	0.08%
2024/01/22	64.3	30.75	101.1	30.78	30.55	-36.7	77,571	-0.05%	大賣/
2024/01/19	35.2	31.20	32	31.85	31.10	3.2	76,903	0.00%
2024/01/18	2	31.35	5	31.68	31.75	-3	76,682	0.00%
2024/01/17	47	31.51	31	31.12	31.05	16	76,761	0.02%
2024/01/16	18	31.58	51	31.56	31.50	-33	76,676	-0.04%
2024/01/15	106	31.93	3	31.92	31.80	103	76,739	0.13%	大買/鉅額交易
2024/01/12	32	32.50	28.6	32.44	32.50	3.4	76,555	0.00%
2024/01/11	20.1	32.35	51	32.29	32.25	-30.9	76,559	-0.04%
2024/01/10	36.4	32.28	49	32.13	32.00	-12.6	76,706	-0.02%
2024/01/09	34.1	32.50	38	32.64	32.70	-3.9	77,020	-0.01%
2024/01/08	15	32.73	9	32.69	32.55	6	77,513	0.01%
2024/01/05	75	33.06	1,508	32.91	32.65	-1,433	77,423	-1.85%	大賣/鉅額交易
2024/01/04	36	33.00	45.2	33.19	33.50	-9.2	76,715	-0.01%
2024/01/03	144.3	33.12	2,856	33.11	32.95	-2,711.7	75,922	-3.57%	大買/大賣/鉅額交易
2024/01/02	181	32.55	2,305.4	33.04	33.50	-2,124.4	74,920	-2.84%	大買/大賣/鉅額交易
2023/12/29	1.3	31.50	26	31.50	31.45	-24.7	71,841	-0.03%
2023/12/28	15	31.14	11	31.30	31.25	4	72,220	0.01%
2023/12/27	22.1	31.26	20	31.45	31.10	2.1	72,744	0.00%
2023/12/26	28	31.77	11	31.79	31.60	17	72,586	0.02%
2023/12/25	32	31.76	17	31.80	31.75	15	72,568	0.02%
2023/12/22	27.3	31.84	69	31.97	31.90	-41.7	72,029	-0.06%
2023/12/21	20	30.68	48	30.88	31.15	-28	70,927	-0.04%
2023/12/20	75	30.36	10.2	30.42	30.60	64.8	71,212	0.09%
2023/12/19	95.1	30.13	82	30.20	30.15	13.1	71,294	0.02%
2023/12/18	69.8	30.87	94	30.77	30.85	-24.2	70,708	-0.03%
2023/12/15	15.1	31.71	1	31.70	31.75	14.1	69,651	0.02%
2023/12/14	10	31.85	111	31.70	31.75	-101	69,475	-0.15%	大賣/鉅額交易
2023/12/13	16.1	31.68	39.2	31.70	31.65	-23.1	69,112	-0.03%
2023/12/12	432	31.78	65	31.86	31.80	367	69,164	0.53%	大買/鉅額交易
2023/12/11	41	32.17	22	32.26	32.05	19	68,982	0.03%
2023/12/08	105.2	32.55	460	32.33	32.35	-354.8	68,618	-0.52%	大買/大賣/鉅額交易
2023/12/07	150.2	32.02	174	31.84	32.20	-23.8	66,999	-0.04%	大買/大賣/
2023/12/06	16	31.48	148.5	31.49	31.45	-132.5	66,029	-0.20%	大賣/鉅額交易
2023/12/05	41	31.30	7	31.21	31.15	34	66,173	0.05%
2023/12/04	46	31.44	55	31.53	31.50	-9	66,169	-0.01%
2023/12/01	30.1	31.20	35	31.17	31.10	-4.9	65,686	-0.01%
2023/11/30	27.3	31.06	63.1	31.02	31.30	-35.8	65,686	-0.05%
2023/11/29	65.6	31.12	31.1	31.14	31.00	34.5	65,306	0.05%
2023/11/28	48.7	31.36	36	31.42	31.45	12.7	65,224	0.02%
2023/11/27	114	31.14	155	31.26	30.90	-41	65,471	-0.06%	大買/大賣/
2023/11/24	145.5	31.40	195	31.46	31.25	-49.5	65,628	-0.08%	大買/大賣/
2023/11/22	26	31.68	64	31.65	31.50	-38	64,365	-0.06%
2023/11/21	87	31.44	57	31.37	31.40	30	64,286	0.05%
2023/11/20	551	31.45	582	31.25	31.55	-31	64,113	-0.05%	大買/大賣/
2023/11/17	74	32.12	59.3	32.17	32.15	14.7	64,029	0.02%
2023/11/16	714.2	31.72	560	30.82	32.00	154.2	63,345	0.24%	大買/大賣/鉅額交易
2023/11/15	94	29.99	67	30.11	30.25	27	59,406	0.05%
2023/11/14	21	29.43	7	29.36	29.35	14	58,775	0.02%
2023/11/13	22.5	29.37	17	29.44	29.55	5.5	59,111	0.01%
2023/11/10	23.1	29.65	7	29.76	29.70	16.1	59,378	0.03%
2023/11/09	52	29.45	22.1	29.77	29.65	29.9	60,167	0.05%
2023/11/08	50	29.81	65.1	29.84	29.25	-15.1	61,041	-0.02%
2023/11/07	25	29.53	11	29.68	29.60	14	62,144	0.02%
2023/11/06	47.2	30.22	7	30.40	30.10	40.2	62,457	0.06%
2023/11/03	35	29.62	141	29.56	30.00	-106	62,082	-0.17%	大賣/鉅額交易
2023/11/02	1,687	28.85	28	28.81	28.85	1,659	61,123	2.71%	大買/鉅額交易
2023/11/01	83	28.30	111.2	28.27	28.60	-28.2	61,576	-0.05%	大賣/
2023/10/31	6	27.44	26	27.75	27.40	-20	60,577	-0.03%
2023/10/30	18	27.43	1	27.65	27.40	17	61,133	0.03%
2023/10/27	40	27.81	30	27.85	27.85	10	61,465	0.02%
2023/10/26	14	27.56	6.6	27.36	27.30	7.4	61,540	0.01%
2023/10/25	18	27.51	10	27.50	27.55	8	61,614	0.01%
2023/10/24	23.8	27.57	32	27.39	27.70	-8.3	62,275	-0.01%
2023/10/23	7	26.84	31	27.26	27.20	-24	62,462	-0.04%
2023/10/20	47.1	26.25	19	26.55	26.50	28.1	62,627	0.04%
2023/10/19	61	26.71	56	26.41	26.95	5	62,571	0.01%
2023/10/18	56.4	26.89	25	27.13	26.60	31.4	63,031	0.05%
2023/10/17	64.8	27.10	176	27.04	26.85	-111.2	63,796	-0.17%	大賣/鉅額交易
2023/10/16	238.1	27.64	223	27.85	27.50	15.1	64,578	0.02%	大買/大賣/
2023/10/13	34	28.81	20	28.80	28.70	14	64,736	0.02%
2023/10/12	54	29.12	96	29.13	29.20	-42	65,477	-0.06%
2023/10/11	60	28.48	36	28.62	28.35	24	68,256	0.04%
2023/10/06	24	29.56	20	29.39	29.25	4	70,395	0.01%
2023/10/05	126.1	29.83	118	29.79	29.75	8.1	71,183	0.01%	大買/大賣/
2023/10/04	50	28.47	10	28.40	28.30	40	71,694	0.06%
2023/10/03	40	29.10	100	29.12	28.90	-60	71,898	-0.08%
2023/10/02	16	29.62	910	29.55	29.45	-894	72,665	-1.23%	大賣/鉅額交易
2023/09/28	7	29.91	31	29.80	29.75	-24	73,856	-0.03%
2023/09/27	0	0.00	6.3	30.00	30.00	-6.3	77,735	-0.01%
2023/09/26	12.3	29.82	7	29.81	29.75	5.3	78,753	0.01%
2023/09/25	910	30.00	31	30.12	30.00	879	80,116	1.10%	大買/鉅額交易
2023/09/22	25	29.31	19	29.23	29.65	6	80,792	0.01%
2023/09/21	56.3	29.69	49	29.61	29.60	7.3	82,446	0.01%
2023/09/20	33	30.02	0	0.00	29.95	33	84,301	0.04%
2023/09/19	50	30.33	10	30.27	30.25	40	87,030	0.05%
2023/09/18	16.2	30.63	19	30.79	30.50	-2.8	88,705	0.00%
2023/09/15	9	30.66	19	30.70	30.65	-10	90,329	-0.01%
2023/09/14	29	30.56	0	30.90	30.80	29	91,828	0.03%
2023/09/13	16	30.39	12	30.59	30.70	4	93,299	0.00%
2023/09/12	24.5	30.87	22.6	30.77	30.70	1.9	97,478	0.00%
2023/09/11	72.3	30.50	39	30.59	30.35	33.3	104,860	0.03%
2023/09/08	50	31.09	0	0.00	30.95	50	110,902	0.05%
2023/09/07	54	31.44	26	31.20	31.25	28	112,551	0.02%
2023/09/06	40	31.77	18	31.89	31.65	22	114,490	0.02%
2023/09/05	16	31.80	18	32.05	31.80	-2	115,443	0.00%
2023/09/04	16.3	31.81	14	31.90	32.05	2.3	117,118	0.00%
2023/09/01	12	31.97	18	32.03	32.00	-6	118,249	-0.01%
2023/08/31	43.1	31.49	9	31.42	31.50	34.1	119,485	0.03%
2023/08/30	30.1	31.97	7	31.90	31.80	23.1	120,792	0.02%
2023/08/29	1	32.35	7	32.27	32.30	-6	123,359	0.00%
2023/08/28	166	32.34	1	32.15	32.05	165	127,421	0.13%	大買/鉅額交易
2023/08/25	107	33.64	72	33.19	33.05	35	128,346	0.03%	大買/
2023/08/24	51	33.33	6	33.33	33.30	45	129,959	0.03%
2023/08/23	434	33.45	461	34.38	33.30	-27	133,086	-0.02%	大買/大賣/
2023/08/22	42	34.10	57	34.21	33.90	-15	134,378	-0.01%
2023/08/21	10	33.07	9	33.06	33.00	1	135,442	0.00%
2023/08/18	25.5	33.64	24	33.29	33.20	1.5	136,919	0.00%
2023/08/17	115	33.51	58	33.47	33.50	57	139,316	0.04%	大買/
2023/08/16	78.1	33.51	65	33.38	33.50	13.1	142,573	0.01%
2023/08/15	71.1	34.53	63	34.61	34.15	8.1	147,078	0.01%
2023/08/14	382.1	34.16	310	35.24	34.10	72.1	146,864	0.05%	大買/大賣/
2023/08/11	132.2	35.63	58	35.73	35.55	74.2	145,727	0.05%	大買/
2023/08/10	29.3	36.24	53	36.44	36.60	-23.7	144,313	-0.02%
2023/08/09	30.1	36.41	62.1	36.65	36.15	-32	143,920	-0.02%
2023/08/08	36	35.88	48.1	35.88	35.80	-12.1	143,707	-0.01%
2023/08/07	98	34.91	17	34.89	35.05	81	144,189	0.06%
2023/08/04	30.1	36.29	8.1	36.43	36.45	22	144,425	0.02%
2023/08/02	144	37.36	138.1	36.99	36.70	5.9	144,143	0.00%	大買/大賣/
2023/08/01	35.3	37.40	39	37.22	37.40	-3.7	143,342	0.00%
2023/07/31	48	37.14	4	37.18	36.75	44	142,690	0.03%
2023/07/28	31	37.32	5	37.52	37.55	26	142,083	0.02%
2023/07/27	38.1	37.74	62	37.79	37.85	-23.9	141,456	-0.02%
2023/07/26	15	37.30	35	37.34	37.10	-20	140,464	-0.01%
2023/07/25	37	36.60	13	36.95	36.90	24	139,896	0.02%
2023/07/24	50	36.76	4	36.76	36.75	46	139,784	0.03%
2023/07/21	45	37.35	23.1	37.58	37.10	21.9	139,327	0.02%
2023/07/20	18	37.49	127	37.13	37.55	-109	138,483	-0.08%	大賣/鉅額交易
2023/07/19	113.1	36.61	80	36.49	36.10	33.1	136,849	0.02%	大買/
2023/07/18	71	37.17	37	37.30	37.40	34	134,997	0.03%
2023/07/17	24.1	36.98	122	37.03	37.05	-97.9	133,707	-0.07%	大賣/
2023/07/14	230.3	37.91	114.2	37.44	37.05	116.1	132,464	0.09%	大買/大賣/鉅額交易
2023/07/13	148.1	40.06	33.6	40.34	39.75	114.5	128,916	0.09%	大買/鉅額交易
2023/07/12	20	40.75	59	40.71	40.90	-39	126,050	-0.03%
2023/07/11	28.1	40.02	278.3	40.35	40.30	-250.2	124,580	-0.20%	大賣/鉅額交易
2023/07/10	37	39.84	12.9	40.03	39.70	24.1	123,196	0.02%
2023/07/07	59	39.98	27	40.27	39.80	32	122,274	0.03%
2023/07/06	56.3	39.43	34	39.53	39.80	22.3	120,638	0.02%
2023/07/05	81.7	41.04	90.4	40.97	40.00	-8.7	118,877	-0.01%
2023/07/04	13.4	40.19	11.2	40.24	40.20	2.2	114,639	0.00%
2023/07/03	58.2	39.74	46.6	39.99	40.10	11.6	113,426	0.01%
2023/06/30	114.6	39.97	52.1	40.04	39.80	62.6	111,771	0.06%	大買/
2023/06/29	537.1	40.32	500.2	40.82	40.45	36.9	110,353	0.03%	大買/大賣/
2023/06/28	146.1	40.48	205.2	40.47	41.25	-59.1	108,199	-0.05%	大買/大賣/
2023/06/27	487.3	39.30	479.4	40.43	39.20	7.9	105,885	0.01%	大買/大賣/
2023/06/26	330.5	41.08	405.2	40.37	41.35	-74.7	102,709	-0.07%	大買/大賣/
2023/06/21	212.1	40.27	253.9	40.40	40.45	-41.9	100,689	-0.04%	大買/大賣/
2023/06/20	465.6	39.86	417.3	40.85	39.85	48.3	98,829	0.05%	大買/大賣/
2023/06/19	314.1	40.97	288.9	40.82	40.70	25.2	96,875	0.03%	大買/大賣/
2023/06/16	338.7	40.86	248.1	40.68	40.20	90.6	94,814	0.10%	大買/大賣/
2023/06/15	1,065.8	40.57	990.1	40.23	41.35	75.8	90,125	0.08%	大買/大賣/
2023/06/14	955.1	38.41	963.9	38.59	39.65	-8.9	82,366	-0.01%	大買/大賣/
2023/06/13	57	35.88	60.1	36.03	36.20	-3.1	76,265	0.00%
2023/06/12	118.9	34.39	162.8	34.55	34.85	-43.8	74,525	-0.06%	大買/大賣/
2023/06/09	31.6	36.11	54	36.22	35.85	-22.4	73,552	-0.03%
2023/06/08	21.3	35.28	30	35.67	35.90	-8.7	72,502	-0.01%
2023/06/07	49.9	35.93	39	35.93	35.60	10.9	71,507	0.02%
2023/06/06	57.9	36.04	96.4	36.05	35.85	-38.5	70,950	-0.05%
2023/06/05	95	35.81	1,573	35.85	35.55	-1,478	69,179	-2.14%	大賣/鉅額交易
2023/06/02	128.5	36.37	1,131	36.34	36.45	-1,002.5	67,042	-1.50%	大買/大賣/鉅額交易
2023/06/01	194	34.78	237.1	35.62	36.00	-43	63,771	-0.07%	大買/大賣/
2023/05/31	56	33.95	56	34.02	33.95	0	59,325	0.00%
2023/05/30	64	33.56	113	33.84	33.55	-49	57,565	-0.09%	大賣/
2023/05/29	37	33.27	95.1	33.60	33.60	-58.1	55,237	-0.11%
2023/05/26	12	32.26	217.2	32.37	32.30	-205.2	51,682	-0.40%	大賣/鉅額交易
2023/05/25	44	31.49	107.9	31.41	31.55	-63.9	49,054	-0.13%	大賣/
2023/05/24	196.7	30.75	39.1	30.78	31.00	157.5	47,021	0.34%	大買/鉅額交易
2023/05/23	48	30.76	45.2	30.61	30.35	2.8	45,941	0.01%
2023/05/22	344	30.00	338	30.26	30.70	6	44,192	0.01%	大買/大賣/
2023/05/19	53	29.42	281.6	29.40	29.60	-228.6	41,175	-0.56%	大賣/鉅額交易
2023/05/18	106	28.31	10	28.24	28.30	96	38,279	0.25%	大買/
2023/05/17	5	28.05	8	28.09	28.05	-3	37,791	-0.01%
2023/05/16	133	28.19	63.6	28.30	28.05	69.4	37,987	0.18%	大買/
2023/05/15	7	28.13	0	0.00	27.80	7	37,331	0.02%
2023/05/12	0	0.00	15	27.59	28.00	-15	37,146	-0.04%
2023/05/11	24	28.09	30	27.79	27.65	-6	36,393	-0.02%
2023/05/10	42.2	28.13	26	28.10	28.00	16.2	35,316	0.05%
2023/05/09	2.6	27.28	8	27.26	27.15	-5.4	33,860	-0.02%
2023/05/05	12	27.05	12.3	27.08	27.05	-0.3	34,171	0.00%
2023/05/04	1	27.10	12	27.00	26.95	-11	35,153	-0.03%
2023/05/03	36.2	27.14	5	27.06	27.10	31.2	36,710	0.08%
2023/05/02	0	0.00	45	26.96	27.05	-45	37,136	-0.12%
2023/04/28	6.3	26.70	27	26.75	26.85	-20.7	37,564	-0.06%
2023/04/27	125.2	26.56	30	26.64	26.35	95.2	37,696	0.25%	大買/
2023/04/26	6.1	25.42	15	25.33	25.55	-9	37,400	-0.02%
2023/04/25	3.1	25.80	4.3	26.12	25.65	-1.3	37,844	0.00%
2023/04/24	3.1	25.97	0	0.00	25.95	3.1	37,892	0.01%
2023/04/21	35.1	26.31	23	26.10	26.00	12.1	38,839	0.03%
2023/04/20	24	26.35	5	26.37	26.25	19	38,808	0.05%
2023/04/19	0	0.00	6	26.70	26.65	-6	38,802	-0.02%
2023/04/18	17	26.73	12	26.76	26.65	5	38,736	0.01%
2023/04/17	74.4	26.94	71	27.27	27.05	3.4	38,771	0.01%
2023/04/14	9.2	27.34	2	27.23	27.30	7.2	38,614	0.02%
2023/04/13	5	27.41	66	27.39	27.25	-61	38,894	-0.16%
2023/04/12	6.2	26.62	1	26.65	26.60	5.2	38,246	0.01%
2023/04/11	0.2	26.65	1	26.75	26.80	-0.8	38,461	0.00%
2023/04/10	7	26.55	0	0.00	26.55	7	38,782	0.02%
2023/04/07	231.1	26.56	9	26.57	26.50	222.1	40,130	0.55%	大買/鉅額交易
2023/04/06	21	26.50	0	0.00	26.45	21	40,482	0.05%
2023/03/31	0	0.00	10	27.00	26.85	-10	40,614	-0.02%
2023/03/30	5.2	27.36	15	27.31	27.00	-9.8	41,445	-0.02%
2023/03/29	3.6	27.12	247	26.94	27.15	-243.4	41,579	-0.59%	大賣/鉅額交易
2023/03/28	15.3	26.82	30	27.06	26.70	-14.7	41,740	-0.04%
2023/03/27	6	26.40	2	26.48	26.60	4	41,880	0.01%
2023/03/24	5	26.50	0	0.00	26.40	5	42,583	0.01%
2023/03/23	10.2	26.85	13	26.65	26.60	-2.8	43,448	-0.01%
2023/03/22	0.2	26.35	13	26.58	26.60	-12.9	43,569	-0.03%
2023/03/21	3	26.15	3	26.30	26.15	0	43,636	0.00%
2023/03/20	2	26.10	0	0.00	26.20	2	43,926	0.00%
2023/03/17	3	26.00	1	26.15	26.10	2	44,419	0.00%
2023/03/16	30.2	26.18	21	26.02	25.75	9.2	44,575	0.02%
2023/03/15	4.1	26.84	8	26.89	26.70	-4	44,489	-0.01%
2023/03/14	88.1	26.85	13	26.58	26.50	75.1	45,546	0.16%
2023/03/13	10	27.25	3	27.67	27.80	7	45,381	0.02%
2023/03/10	124.1	27.94	84	27.87	27.70	40.1	45,249	0.09%	大買/
2023/03/09	115.1	28.73	92	28.66	28.75	23.1	44,861	0.05%	大買/
2023/03/08	53	28.26	5	28.25	28.30	48	45,229	0.11%
2023/03/07	29.1	28.30	33	28.30	28.30	-4	47,061	-0.01%
2023/03/06	1.1	28.49	20	28.38	28.30	-19	47,196	-0.04%
2023/03/03	6	28.35	0	0.00	28.35	6	47,463	0.01%
2023/03/02	156	28.32	10	28.40	28.30	146	47,514	0.31%	大買/鉅額交易
2023/03/01	17.1	28.03	18	28.00	28.05	-0.9	47,400	0.00%
2023/02/24	9.1	28.35	4	28.35	28.30	5.1	47,038	0.01%
2023/02/23	5.2	28.66	42	28.67	28.55	-36.9	46,949	-0.08%
2023/02/22	31.5	28.50	5.5	28.50	28.50	26	47,364	0.05%
2023/02/21	65.1	29.04	20	29.43	28.90	45.1	46,997	0.10%
2023/02/20	16	29.77	12.1	29.90	29.60	4	46,359	0.01%
2023/02/17	103	29.55	50	29.39	29.30	53	45,261	0.12%	大買/
2023/02/16	64.5	29.66	75.1	29.62	29.70	-10.6	44,632	-0.02%
2023/02/15	6.1	28.74	0	0.00	28.50	6.1	42,653	0.01%
2023/02/14	10	28.88	18	28.87	28.85	-8	42,477	-0.02%
2023/02/13	25	28.34	2.2	28.52	28.20	22.9	42,233	0.05%
2023/02/10	34.1	28.66	30	28.65	28.45	4.1	43,516	0.01%
2023/02/09	23	29.15	6	29.18	29.05	17	44,094	0.04%
2023/02/08	40	29.09	108	29.20	29.10	-68	44,902	-0.15%	大賣/
2023/02/07	4.1	29.27	1	29.40	29.20	3.1	44,953	0.01%
2023/02/06	15	29.64	5	29.55	29.45	10	44,848	0.02%
2023/02/03	6.1	29.36	17.8	29.34	29.30	-11.7	44,870	-0.03%
2023/02/02	53.3	29.40	38	29.44	29.35	15.3	44,917	0.03%
2023/02/01	98.2	29.75	23	29.92	29.95	75.2	44,696	0.17%
2023/01/31	8.6	29.02	17	29.00	29.00	-8.4	43,648	-0.02%
2023/01/30	12.1	28.79	13	28.86	28.90	-1	43,543	0.00%
2023/01/17	2.1	28.25	8	28.34	28.40	-5.9	43,399	-0.01%
2023/01/16	30	28.59	1	28.45	28.50	29	43,402	0.07%
2023/01/13	4	28.70	16	28.58	28.65	-12	43,940	-0.03%
2023/01/12	1,500	28.38	11	28.40	28.35	1,489	44,024	3.38%	大買/鉅額交易
2023/01/11	17	28.88	19	28.78	28.35	-2	44,394	0.00%
2023/01/10	4	28.34	1	28.45	28.30	3	44,381	0.01%
2023/01/09	23	28.29	5	28.43	28.30	18	46,172	0.04%
2023/01/06	0	0.00	1	28.05	28.05	-1	49,267	0.00%
2023/01/05	3	28.10	1	28.50	28.00	2	51,311	0.00%
2023/01/04	5	28.17	3	28.20	28.20	2	51,783	0.00%
2023/01/03	115	27.79	119	27.46	28.15	-4	52,440	-0.01%	大買/大賣/
2022/12/30	27	28.29	7	28.19	28.15	20	52,944	0.04%
2022/12/29	16	27.89	32	27.97	28.15	-16	53,529	-0.03%
2022/12/28	8	28.30	12	28.28	28.20	-4	53,881	-0.01%
2022/12/27	108	29.03	101	29.22	28.45	7	54,409	0.01%	大買/大賣/
2022/12/26	5	28.30	9	28.24	28.15	-4	53,802	-0.01%
2022/12/23	9	28.15	9	28.31	28.10	0	55,178	0.00%
2022/12/22	15	28.65	30	28.59	28.70	-15	56,577	-0.03%
2022/12/21	5	27.48	3	27.60	27.65	2	59,244	0.00%
2022/12/20	6	27.60	11	27.65	27.05	-5	61,158	-0.01%
2022/12/19	15	28.17	4	28.03	27.95	11	61,954	0.02%
2022/12/16	28	28.75	30.8	28.66	28.60	-2.8	64,207	0.00%
2022/12/15	22.2	28.73	1,526	28.60	28.75	-1,503.8	67,528	-2.23%	大賣/鉅額交易
2022/12/14	102	27.99	101	27.80	28.20	1	67,576	0.00%	大買/大賣/
2022/12/13	3	27.82	34	27.68	27.75	-31	69,617	-0.04%
2022/12/12	30	28.25	7	28.14	28.05	23	70,120	0.03%
2022/12/09	7	28.46	11	28.49	28.35	-4	70,747	-0.01%
2022/12/08	119	28.26	135	27.99	28.05	-16	70,674	-0.02%	大買/大賣/
2022/12/07	19	27.76	25	27.93	28.00	-6	70,633	-0.01%
2022/12/06	45	28.17	71	28.18	27.80	-26	70,668	-0.04%
2022/12/05	50	28.49	27	28.37	28.40	23	70,019	0.03%
2022/12/02	40	27.91	43.5	27.91	27.60	-3.5	69,224	0.00%
2022/12/01	551.4	27.69	546	28.33	27.80	5.4	69,356	0.01%	大買/大賣/
2022/11/30	147	27.82	197	27.81	27.95	-50	69,041	-0.07%	大買/大賣/
2022/11/29	18.2	27.53	18.1	27.49	28.30	0.1	68,147	0.00%
2022/11/28	2	26.28	2	26.20	26.25	0	67,058	0.00%
2022/11/25	21	26.17	20	26.30	26.05	1	67,650	0.00%
2022/11/24	13	26.21	13	26.14	26.15	0	68,509	0.00%
2022/11/23	6	26.00	6	26.13	26.05	0	68,800	0.00%
2022/11/22	1	25.80	24	25.72	25.70	-23	70,333	-0.03%
2022/11/21	18	25.93	2	25.78	25.75	16	73,699	0.02%
2022/11/18	28.2	26.47	28	26.42	26.25	0.2	73,689	0.00%
2022/11/17	10	26.10	5	26.15	25.95	5	73,278	0.01%
2022/11/16	15	25.83	25	25.87	25.75	-10	73,327	-0.01%
2022/11/15	7	26.04	5	26.12	26.05	2	73,378	0.00%
2022/11/14	1.2	26.12	9	25.91	26.05	-7.8	73,582	-0.01%
2022/11/11	7	26.06	14	26.10	25.70	-7	73,390	-0.01%
2022/11/10	4	25.55	2.5	25.51	25.50	1.5	73,202	0.00%
2022/11/09	27	25.67	18.3	25.70	25.55	8.8	73,752	0.01%
2022/11/08	76	25.76	76	25.77	25.40	0	73,733	0.00%
2022/11/07	21.4	24.48	20	24.62	24.50	1.4	72,819	0.00%
2022/11/04	2,023	23.86	5	24.06	25.00	2,018	72,333	2.79%	大買/鉅額交易
2022/11/03	1	23.25	1	23.30	23.35	0	71,899	0.00%
2022/11/02	805	23.89	6	24.09	23.75	799	72,104	1.11%	大買/鉅額交易
2022/11/01	7	23.40	4.2	23.46	23.85	2.8	72,271	0.00%
2022/10/31	19.2	23.65	4	23.49	23.40	15.2	72,665	0.02%
2022/10/28	29	23.96	28	23.92	23.65	1	73,739	0.00%
2022/10/27	8	23.64	15	23.68	23.75	-7	73,993	-0.01%
2022/10/26	14	22.91	8	22.92	22.90	6	74,386	0.01%
2022/10/25	29.1	23.29	5	23.22	23.10	24.1	74,883	0.03%
2022/10/24	3	23.70	5	23.82	23.40	-2	75,085	0.00%
2022/10/21	24.1	23.55	11	23.39	23.15	13.1	75,819	0.02%
2022/10/20	8.1	23.15	17	23.34	23.50	-9	75,858	-0.01%
2022/10/19	7	24.06	6	24.18	24.10	1	75,776	0.00%
2022/10/18	129	24.63	12	24.58	24.30	117	75,727	0.15%	大買/鉅額交易
2022/10/17	90	23.73	139.4	23.72	24.25	-49.4	75,545	-0.07%	大賣/
2022/10/14	294.2	24.37	276.4	24.70	24.35	17.8	75,165	0.02%	大買/大賣/
2022/10/13	141.2	25.76	43.5	25.76	25.15	97.7	73,789	0.13%	大買/
2022/10/12	191	28.02	160.1	27.99	27.90	30.9	74,013	0.04%	大買/大賣/
2022/10/11	21.3	28.39	13	28.13	28.10	8.3	74,680	0.01%
2022/10/07	11.1	29.10	23.1	28.86	29.15	-12	75,082	-0.02%
2022/10/06	51	28.41	20.9	28.27	28.60	30.1	75,752	0.04%
2022/10/05	7	28.07	117.1	28.10	27.85	-110.1	78,491	-0.14%	大賣/鉅額交易
2022/10/04	56.1	28.36	294	28.14	27.90	-238	79,377	-0.30%	大賣/鉅額交易
2022/10/03	78.2	28.13	70	28.26	28.00	8.2	79,710	0.01%
2022/09/30	523	27.59	532	27.47	28.20	-9	80,772	-0.01%	大買/大賣/
2022/09/29	1,734.2	28.92	1,635.2	28.56	28.80	99	81,050	0.12%	大買/大賣/
2022/09/28	2,506.1	28.37	2,558	28.78	27.90	-51.9	80,807	-0.06%	大買/大賣/
2022/09/27	66.7	30.91	43	30.85	31.00	23.7	79,397	0.03%
2022/09/26	342.2	31.92	350	31.89	31.85	-7.9	79,096	-0.01%	大買/大賣/
2022/09/23	80.3	33.21	195.2	33.06	32.75	-114.9	80,227	-0.14%	大賣/鉅額交易
2022/09/22	634.1	35.42	478.2	35.37	33.90	155.9	79,488	0.20%	大買/大賣/鉅額交易
2022/09/21	77.1	34.90	19	34.91	35.10	58.1	76,689	0.08%
2022/09/20	38	34.83	79.9	34.84	35.10	-41.9	76,762	-0.05%
2022/09/19	105.1	34.14	10	34.16	33.95	95.1	76,251	0.12%	大買/
2022/09/16	116	34.13	14	34.00	33.95	102	77,260	0.13%	大買/鉅額交易
2022/09/15	7	33.66	8	33.95	33.75	-1	78,936	0.00%
2022/09/14	8.4	33.12	2	33.10	33.45	6.4	82,255	0.01%
2022/09/13	8	33.86	9	33.86	33.85	-1	84,598	0.00%
2022/09/12	25.2	33.91	56.2	33.90	33.90	-31	86,097	-0.04%
2022/09/08	0.1	32.90	16.1	32.89	33.15	-15.9	89,164	-0.02%
2022/09/07	22	32.25	6	32.22	32.20	16	90,172	0.02%
2022/09/06	11.1	32.92	3	32.75	32.70	8.1	90,728	0.01%
2022/09/05	247.3	33.04	248	32.79	32.60	-0.8	92,084	0.00%	大買/大賣/
2022/09/02	35.3	33.28	11	33.35	32.80	24.3	93,294	0.03%
2022/09/01	22	33.93	7	33.93	33.65	15	94,256	0.02%
2022/08/31	16	33.84	22.1	33.82	33.75	-6.1	94,305	-0.01%
2022/08/30	4	33.24	4.1	32.98	33.00	-0.1	94,290	0.00%
2022/08/29	1,201.1	32.90	1,086	32.83	32.60	115.1	95,204	0.12%	大買/大賣/鉅額交易
2022/08/26	90.3	34.32	154.1	34.18	34.15	-63.8	95,233	-0.07%	大賣/
2022/08/25	3	32.03	6	32.03	31.85	-3	94,523	0.00%
2022/08/24	35.2	31.71	32	31.81	31.55	3.2	95,461	0.00%
2022/08/23	1	32.00	14	31.91	31.80	-13	100,430	-0.01%
2022/08/22	3	31.75	12	31.79	32.00	-9	102,627	-0.01%
2022/08/19	16	32.04	11	31.70	31.70	5	103,937	0.00%
2022/08/18	1	32.15	2.1	32.15	32.30	-1.1	105,384	0.00%
2022/08/17	5	32.30	22	32.32	32.20	-17	107,044	-0.02%
2022/08/16	10	31.99	19.5	32.11	32.10	-9.5	107,782	-0.01%
2022/08/15	14	31.36	2	31.60	31.60	12	108,796	0.01%
2022/08/12	7	31.73	4.1	31.75	31.75	2.9	109,850	0.00%
2022/08/11	5	32.20	11.1	31.94	31.95	-6.1	112,567	-0.01%
2022/08/10	12	31.57	10	31.74	31.65	2	113,440	0.00%
2022/08/09	8.2	31.74	8	31.74	31.60	0.2	114,936	0.00%
2022/08/08	3.1	31.27	5	31.60	31.65	-1.9	116,329	0.00%
2022/08/05	5	31.51	40	31.32	31.70	-35	119,333	-0.03%
2022/08/04	29.3	29.99	28	30.42	30.55	1.3	123,675	0.00%
2022/08/03	55.7	30.94	1	30.75	30.75	54.7	124,038	0.04%
2022/08/02	30.2	31.80	41	31.82	31.55	-10.8	124,855	-0.01%
2022/08/01	48.5	33.26	24	33.06	32.95	24.5	125,884	0.02%
2022/07/29	23	33.93	7	33.96	33.90	16	126,359	0.01%
2022/07/28	40	34.01	74	34.21	33.60	-34	127,707	-0.03%
2022/07/27	20	34.18	8	34.18	34.30	12	128,412	0.01%
2022/07/26	37	34.03	40	34.01	33.80	-3	130,003	0.00%
2022/07/25	11.7	33.67	18	33.90	33.95	-6.3	132,455	0.00%
2022/07/22	80	34.00	82	34.05	34.15	-2	133,787	0.00%
2022/07/21	621.8	34.58	604	34.26	34.25	17.8	136,095	0.01%	大買/大賣/
2022/07/20	41	34.29	28	34.31	34.00	13	138,831	0.01%
2022/07/19	35	33.60	49.4	33.86	34.15	-14.4	139,958	-0.01%
2022/07/18	27	33.00	30	33.15	33.15	-3	140,182	0.00%
2022/07/15	14	32.34	14	32.40	32.35	0	140,536	0.00%
2022/07/14	33	32.93	20	32.93	32.90	13	142,385	0.01%
2022/07/13	734.2	33.30	774.3	33.44	33.00	-40.1	143,843	-0.03%	大買/大賣/
2022/07/12	40.3	31.67	16	31.73	31.65	24.3	144,495	0.02%
2022/07/11	13	32.50	43	32.67	32.80	-30	147,671	-0.02%
2022/07/08	32	32.57	32.7	32.55	32.10	-0.7	154,058	0.00%
2022/07/07	52.2	31.78	65.3	32.03	32.40	-13.1	161,643	-0.01%
2022/07/06	14	31.90	26	31.92	31.60	-12	163,831	-0.01%
2022/07/05	630.1	31.78	663	31.80	32.30	-32.9	165,592	-0.02%	大買/大賣/
2022/07/04	500	30.93	230.6	31.18	31.05	269.4	166,621	0.16%	大買/大賣/鉅額交易
2022/07/01	2,573.1	30.23	2,542	30.86	29.75	31.1	168,453	0.02%	大買/大賣/
2022/06/30	208.1	31.73	513	31.37	31.65	-304.9	168,841	-0.18%	大買/大賣/鉅額交易
2022/06/29	26.2	31.52	27	31.41	31.60	-0.8	168,883	0.00%
2022/06/28	15.1	30.36	111	30.52	31.20	-95.9	169,130	-0.06%	大賣/
2022/06/27	17	31.29	15	31.12	31.20	2	169,867	0.00%
2022/06/24	1,022	30.93	1,016	30.51	30.30	6	170,737	0.00%	大買/大賣/
2022/06/23	489.6	30.54	518.4	31.45	30.35	-28.8	169,859	-0.02%	大買/大賣/
2022/06/22	1,315	31.90	1,302	31.74	31.75	13	169,261	0.01%	大買/大賣/
2022/06/21	21	30.66	110	30.57	31.55	-89	167,962	-0.05%	大賣/
2022/06/20	27.1	29.33	29	29.47	28.70	-1.9	167,436	0.00%
2022/06/17	973.7	29.90	943	30.36	29.90	30.7	168,281	0.02%	大買/大賣/
2022/06/16	19.3	32.20	17	32.57	31.45	2.3	167,078	0.00%
2022/06/15	1,613.5	32.43	6	32.41	32.10	1,607.5	169,917	0.95%	大買/鉅額交易
2022/06/14	29	31.97	30	32.18	32.35	-1	175,565	0.00%
2022/06/13	28	32.76	25	32.82	32.65	3	177,186	0.00%
2022/06/10	1,941.4	33.08	1,893	33.39	32.85	48.4	178,491	0.03%	大買/大賣/
2022/06/09	17	33.83	17.8	33.59	34.15	-0.8	178,212	0.00%
2022/06/08	1,553	33.96	1,525	33.91	33.85	28	179,405	0.02%	大買/大賣/
2022/06/07	145.2	34.28	122	34.45	34.10	23.2	182,089	0.01%	大買/大賣/
2022/06/06	145.1	34.91	103	34.91	34.90	42.1	183,639	0.02%	大買/大賣/
2022/06/02	74.3	35.23	139.5	35.27	35.50	-65.2	186,884	-0.03%	大賣/
2022/06/01	14	34.24	11	34.30	34.20	3	188,957	0.00%
2022/05/31	17.1	34.04	46	34.38	34.10	-28.9	191,612	-0.02%
2022/05/30	2,497	34.39	2,569.2	33.88	34.20	-72.2	191,231	-0.04%	大買/大賣/
2022/05/27	1,580.2	32.99	1,572	33.23	32.90	8.2	193,703	0.00%	大買/大賣/
2022/05/26	37	33.23	21	33.54	32.85	16	196,971	0.01%
2022/05/25	355	33.30	129.2	32.89	33.55	225.8	201,732	0.11%	大買/大賣/鉅額交易
2022/05/24	31.1	32.21	29	32.22	31.95	2.1	209,891	0.00%
2022/05/23	231	32.10	75.1	31.93	32.35	156	216,163	0.07%	大買/鉅額交易
2022/05/20	63.2	30.92	47	30.82	30.70	16.2	221,814	0.01%
2022/05/19	1,773.7	30.37	1,776	30.07	30.75	-2.3	226,788	0.00%	大買/大賣/
2022/05/18	40	32.12	40	32.32	31.75	0	234,923	0.00%
2022/05/17	1,741.4	31.73	2,106	31.99	31.80	-364.6	243,387	-0.15%	大買/大賣/鉅額交易
2022/05/16	23	31.87	263	31.77	32.25	-240	247,932	-0.10%	大賣/鉅額交易
2022/05/13	1,186.2	31.44	1,041	31.42	31.80	145.2	253,732	0.06%	大買/大賣/鉅額交易
2022/05/12	717.7	32.29	659.1	32.42	31.15	58.6	254,671	0.02%	大買/大賣/
2022/05/11	68.3	34.92	40	34.96	34.55	28.3	254,975	0.01%
2022/05/10	221.8	35.27	222	34.78	35.70	-0.2	257,234	0.00%	大買/大賣/
2022/05/09	383.2	35.63	336.3	35.38	35.00	46.8	259,304	0.02%	大買/大賣/
2022/05/06	160.1	35.60	162	35.68	36.20	-1.9	260,951	0.00%	大買/大賣/
2022/05/05	51	35.76	46	36.01	35.90	5	261,435	0.00%
2022/05/04	77.1	35.91	1,464	35.87	35.70	-1,386.9	259,883	-0.53%	大賣/鉅額交易
2022/05/03	842.2	35.83	1,835.3	35.86	35.50	-993.1	258,777	-0.38%	大買/大賣/鉅額交易
2022/04/29	134.3	35.27	242	35.34	35.65	-107.7	257,165	-0.04%	大買/大賣/鉅額交易
2022/04/28	632.6	34.07	33.1	34.52	33.75	599.5	254,926	0.24%	大買/鉅額交易
2022/04/27	927.1	34.30	912	34.05	34.60	15.1	253,462	0.01%	大買/大賣/
2022/04/26	3,316.3	35.77	3,583.2	36.29	35.05	-267	251,105	-0.11%	大買/大賣/鉅額交易
2022/04/25	110.7	35.07	120	35.41	36.25	-9.3	247,302	0.00%	大買/大賣/
2022/04/22	622.4	35.52	121	35.70	36.15	501.4	244,832	0.20%	大買/大賣/鉅額交易
2022/04/21	132.2	35.33	171	35.33	35.65	-38.8	243,174	-0.02%	大買/大賣/
2022/04/20	390.6	35.74	703	35.00	34.80	-312.4	242,518	-0.13%	大買/大賣/鉅額交易
2022/04/19	514.3	35.43	348	35.41	35.35	166.3	240,763	0.07%	大買/大賣/鉅額交易
2022/04/18	88.3	34.86	416.1	35.65	34.45	-327.8	238,385	-0.14%	大賣/鉅額交易
2022/04/15	241	36.60	192	36.63	36.30	49	235,455	0.02%	大買/大賣/
2022/04/14	4,026	36.83	4,008.1	36.50	37.35	18	233,728	0.01%	大買/大賣/
2022/04/13	3,699	35.68	3,708.4	35.87	35.25	-9.4	227,102	0.00%	大買/大賣/
2022/04/12	220.4	33.49	452.5	33.42	34.10	-232.1	218,849	-0.11%	大買/大賣/鉅額交易
2022/04/11	497.1	33.56	128	33.48	33.65	369.1	215,853	0.17%	大買/大賣/鉅額交易
2022/04/08	4,441.1	33.26	4,467	32.68	33.75	-25.9	214,422	-0.01%	大買/大賣/
2022/04/07	329.5	32.93	440	33.66	32.00	-110.5	212,367	-0.05%	大買/大賣/鉅額交易
2022/04/06	42.1	33.19	70	33.47	34.20	-27.9	209,863	-0.01%
2022/04/01	66.5	32.70	455	32.70	33.00	-388.5	207,903	-0.19%	大賣/鉅額交易
2022/03/31	62.1	32.54	58.4	32.78	32.25	3.7	207,130	0.00%
2022/03/30	90.2	32.95	85	32.71	32.20	5.2	207,403	0.00%
2022/03/29	76.2	32.67	106.4	32.78	32.30	-30.2	206,220	-0.01%	大賣/
2022/03/28	6.1	30.68	19	31.11	31.25	-12.9	204,369	-0.01%
2022/03/25	88.2	31.41	62	31.31	31.00	26.2	204,483	0.01%
2022/03/24	139.5	31.68	124	31.78	31.55	15.5	203,698	0.01%	大買/大賣/
2022/03/23	170.1	32.82	145.5	32.63	32.45	24.6	202,526	0.01%	大買/大賣/
2022/03/22	2,457.5	32.16	2,471.1	32.18	32.20	-13.6	202,413	-0.01%	大買/大賣/
2022/03/21	517	33.25	491	33.36	33.05	26	201,588	0.01%	大買/大賣/
2022/03/18	1,992	33.50	1,974	33.68	33.50	18	202,480	0.01%	大買/大賣/
2022/03/17	688	33.04	849.1	32.82	33.55	-161.1	202,948	-0.08%	大買/大賣/鉅額交易
2022/03/16	279.2	30.53	307.1	30.56	31.00	-27.8	202,345	-0.01%	大買/大賣/
2022/03/15	519.6	29.90	196	29.94	29.50	323.6	206,672	0.16%	大買/大賣/鉅額交易
2022/03/14	471.5	29.72	436	30.36	29.60	35.5	208,853	0.02%	大買/大賣/
2022/03/11	73.2	29.85	420.2	29.76	30.25	-347	211,975	-0.16%	大賣/鉅額交易
2022/03/10	268.8	30.22	284	30.14	29.80	-15.2	211,938	-0.01%	大買/大賣/
2022/03/09	144.2	28.60	156	28.52	28.30	-11.8	210,120	-0.01%	大買/大賣/
2022/03/08	146	28.71	131	28.50	27.95	15	209,391	0.01%	大買/大賣/
2022/03/07	711.1	30.01	646	30.06	29.80	65.1	206,618	0.03%	大買/大賣/
2022/03/04	292.9	32.70	249	32.77	32.05	43.9	205,273	0.02%	大買/大賣/
2022/03/03	567	32.92	638.1	32.89	32.70	-71.1	206,153	-0.03%	大買/大賣/
2022/03/02	1,142.1	31.41	1,148	31.52	31.40	-5.9	207,895	0.00%	大買/大賣/
2022/03/01	5,646.1	32.62	6,647	32.19	32.10	-1,000.9	209,268	-0.48%	大買/大賣/鉅額交易
2022/02/25	1,494.1	33.89	1,507	33.93	32.25	-12.9	209,948	-0.01%	大買/大賣/
2022/02/24	5,997.5	32.64	5,974.1	34.16	33.00	23.4	206,874	0.01%	大買/大賣/
2022/02/23	1,177	34.36	1,679	33.34	35.50	-502	200,874	-0.25%	大買/大賣/鉅額交易
2022/02/22	600.1	32.27	568.2	32.40	32.95	32	197,493	0.02%	大買/大賣/
2022/02/21	957.1	33.03	825.2	33.69	32.40	131.9	194,400	0.07%	大買/大賣/鉅額交易
2022/02/18	7,218.7	34.70	7,118.2	34.90	35.00	100.5	194,210	0.05%	大買/大賣/
2022/02/17	830.5	33.15	562.4	33.40	34.80	268.1	193,957	0.14%	大買/大賣/鉅額交易
2022/02/16	604	31.92	606.4	32.13	31.65	-2.4	187,954	0.00%	大買/大賣/
2022/02/15	4,733	31.14	4,822.1	30.87	31.25	-89.1	186,760	-0.05%	大買/大賣/
2022/02/14	271.1	29.38	197	29.41	29.10	74.1	185,349	0.04%	大買/大賣/
2022/02/11	305	29.71	162.5	29.37	30.15	142.5	187,608	0.08%	大買/大賣/鉅額交易
2022/02/10	147.6	28.89	359.3	28.78	28.85	-211.6	187,661	-0.11%	大買/大賣/鉅額交易
2022/02/09	133	28.13	161.4	28.37	28.40	-28.4	188,780	-0.02%	大買/大賣/
2022/02/08	487	27.23	690.2	26.43	27.35	-203.2	186,505	-0.11%	大買/大賣/鉅額交易
2022/02/07	68	25.80	86	25.68	26.40	-18	185,701	-0.01%
2022/01/26	3.2	24.09	23	24.13	24.00	-19.8	185,914	-0.01%
2022/01/25	118.1	24.18	26	23.86	23.55	92.1	188,781	0.05%	大買/
2022/01/24	3.3	23.79	40	24.22	24.35	-36.7	190,016	-0.02%
2022/01/21	28	24.54	28	24.30	24.35	0	189,644	0.00%
2022/01/20	1	25.30	13	25.23	25.30	-12	189,245	-0.01%
2022/01/19	5	25.48	43	25.06	25.10	-38	188,848	-0.02%
2022/01/18	3.2	25.81	12	25.83	25.60	-8.8	188,171	0.00%
2022/01/17	60.2	25.77	24	25.45	25.90	36.2	187,860	0.02%
2022/01/14	5	25.15	4.1	25.22	25.45	0.9	187,499	0.00%
2022/01/13	31.1	24.94	29	25.20	25.10	2.1	186,821	0.00%
2022/01/12	88	25.69	95	25.74	25.30	-7	185,939	0.00%
2022/01/11	5.1	26.21	20	26.26	26.15	-15	185,300	-0.01%
2022/01/10	44	26.59	126	26.33	26.25	-82	184,687	-0.04%	大賣/
2022/01/07	85.1	26.69	58	26.94	27.00	27.1	183,612	0.01%
2022/01/06	46	27.23	58	27.31	27.30	-12	181,086	-0.01%
2022/01/05	75	27.46	100.6	27.55	27.30	-25.6	180,570	-0.01%
2022/01/04	65.2	26.88	54	27.04	27.25	11.2	179,822	0.01%
2022/01/03	97.2	27.14	38	27.06	26.85	59.2	178,680	0.03%
2021/12/30	37.3	27.55	64.2	27.74	27.95	-26.8	177,148	-0.02%
2021/12/29	101.1	27.67	53	27.80	27.25	48.1	176,277	0.03%	大買/
2021/12/28	524	27.30	8	27.41	27.40	516	175,596	0.29%	大買/鉅額交易
2021/12/27	69.1	27.11	588	26.82	27.40	-519	176,831	-0.29%	大賣/鉅額交易
2021/12/24	675	27.58	616.4	27.45	26.80	58.7	176,270	0.03%	大買/大賣/
2021/12/23	36	26.74	28	26.94	26.60	8	174,968	0.00%
2021/12/22	196	26.97	207	26.85	26.60	-11	174,588	-0.01%	大買/大賣/
2021/12/21	38.2	26.64	30	26.80	26.75	8.2	174,222	0.00%
2021/12/20	55.1	26.84	79	27.08	27.25	-24	173,434	-0.01%
2021/12/17	49	26.73	27	26.96	26.40	22	172,341	0.01%
2021/12/16	461.5	26.78	432	26.72	26.80	29.5	171,136	0.02%	大買/大賣/
2021/12/15	118	26.82	121	27.01	27.25	-3	169,131	0.00%	大買/大賣/
2021/12/14	1,162.5	26.90	1,197	26.99	26.20	-34.5	167,078	-0.02%	大買/大賣/
2021/12/13	177.2	28.58	166	28.36	27.60	11.2	163,366	0.01%	大買/大賣/
2021/12/10	462.3	29.76	401.9	29.85	29.30	60.4	158,566	0.04%	大買/大賣/
2021/12/09	6,951.1	29.99	6,989.9	29.76	30.10	-38.8	152,589	-0.03%	大買/大賣/
2021/12/08	603.5	28.71	645.1	27.82	28.65	-41.6	144,806	-0.03%	大買/大賣/
2021/12/07	2,580.2	27.22	2,476.5	26.76	27.90	103.8	139,757	0.07%	大買/大賣/鉅額交易
2021/12/06	110.4	26.02	92	25.93	26.20	18.4	135,361	0.01%	大買/
2021/12/03	215	25.98	240	25.59	25.15	-25	133,389	-0.02%	大買/大賣/
2021/12/02	874.4	25.06	222	24.89	25.00	652.4	131,359	0.50%	大買/大賣/鉅額交易
2021/12/01	23	25.04	50	25.05	25.85	-27	129,445	-0.02%
2021/11/30	4,908.5	25.31	4,438	25.20	25.20	470.5	127,572	0.37%	大買/大賣/鉅額交易
2021/11/29	150	23.95	138	23.97	23.75	12	124,348	0.01%	大買/大賣/
2021/11/26	495.2	26.26	129	26.30	25.85	366.2	119,821	0.31%	大買/大賣/鉅額交易
2021/11/25	2,871.2	28.88	3,149.7	28.57	28.70	-278.5	113,469	-0.25%	大買/大賣/鉅額交易
2021/11/24	1,019.3	27.46	1,028.1	27.86	28.35	-8.8	107,192	-0.01%	大買/大賣/
2021/11/23	112.2	26.17	389	26.59	25.80	-276.8	101,841	-0.27%	大買/大賣/鉅額交易
2021/11/22	854.1	27.40	424	26.73	26.40	430.1	98,347	0.44%	大買/大賣/鉅額交易
2021/11/19	2,196	27.18	2,296.7	27.43	27.20	-100.7	94,565	-0.11%	大買/大賣/
2021/11/18	126.3	28.36	101	28.24	28.30	25.3	91,015	0.03%	大買/大賣/
2021/11/17	1,743	28.70	1,995.1	28.43	29.25	-252.1	87,888	-0.29%	大買/大賣/鉅額交易
2021/11/16	159.7	27.98	320.2	28.25	28.00	-160.4	81,996	-0.20%	大買/大賣/鉅額交易
2021/11/15	75.2	26.00	102.9	26.18	26.75	-27.7	71,339	-0.04%	大賣/
2021/11/12	2,281	26.31	2,280.2	26.10	26.40	0.8	68,470	0.00%	大買/大賣/
2021/11/11	2,739.1	26.97	2,699.5	26.97	27.10	39.6	63,481	0.06%	大買/大賣/
2021/11/10	642.1	25.31	711	25.05	25.75	-68.9	57,761	-0.12%	大買/大賣/
2021/11/09	130	24.01	51.2	24.36	24.95	78.8	52,564	0.15%	大買/
2021/11/08	48.1	23.09	192.4	23.18	23.50	-144.3	47,885	-0.30%	大賣/鉅額交易
2021/11/05	250.3	21.43	1,240	21.42	21.60	-989.7	43,970	-2.25%	大買/大賣/鉅額交易
2021/11/04	128	21.41	66	21.58	21.00	62	45,051	0.14%	大買/
2021/11/03	179	20.77	51	20.77	20.70	128	43,869	0.29%	大買/鉅額交易
2021/11/02	116	20.28	98	20.59	20.50	18	42,033	0.04%	大買/
2021/11/01	1,506.1	19.66	51	19.74	19.65	1,455.1	39,051	3.73%	大買/鉅額交易
2021/10/29	6	18.92	6.6	18.71	18.85	-0.6	37,220	0.00%
2021/10/28	0.3	18.30	5	18.54	18.60	-4.7	36,898	-0.01%
2021/10/27	1.2	18.16	4	18.30	18.15	-2.8	36,640	-0.01%
2021/10/26	0.1	18.35	5	18.40	18.30	-4.9	36,933	-0.01%
2021/10/25	0.4	18.44	0	0.00	18.35	0.4	37,273	0.00%
2021/10/22	2	18.25	2	18.25	18.20	0	37,815	0.00%
2021/10/21	1	18.65	2	18.75	18.40	-1	38,612	0.00%
2021/10/20	2	18.95	5	18.75	18.65	-3	39,060	-0.01%
2021/10/19	1	18.85	3	19.00	18.90	-2	39,864	-0.01%
2021/10/18	5	18.50	0	0.00	18.55	5	39,850	0.01%
2021/10/14	3.6	18.33	5	18.20	18.20	-1.4	41,232	0.00%
2021/10/13	0.8	18.70	18	18.75	18.70	-17.2	41,310	-0.04%
2021/10/12	1	18.45	0	0.00	18.30	1	41,430	0.00%
2021/10/08	0	0.00	3	18.35	18.35	-3	42,155	-0.01%
2021/10/06	13	18.73	2	18.28	18.20	11	45,350	0.02%
2021/10/05	7	18.61	7.4	18.38	18.70	-0.4	46,385	0.00%
2021/10/04	19.4	18.97	23	19.07	18.50	-3.7	46,682	-0.01%
2021/10/01	8	18.68	34	18.99	18.50	-26	45,616	-0.06%
2021/09/30	33	18.92	2	18.95	18.90	31	46,679	0.07%
2021/09/29	1	18.40	11	18.65	18.60	-10	47,131	-0.02%
2021/09/28	12	18.58	2	18.60	18.60	10	47,740	0.02%
2021/09/27	0	0.00	27	18.22	18.35	-27	48,343	-0.06%
2021/09/24	10	17.82	3	17.97	17.90	7	50,002	0.01%
2021/09/23	11	17.70	2	17.60	17.65	9	50,895	0.02%
2021/09/22	2	17.18	23	17.21	17.15	-21	52,750	-0.04%
2021/09/17	2	17.55	0	0.00	17.55	2	54,859	0.00%
2021/09/16	1	17.40	0	0.00	17.35	1	57,256	0.00%
2021/09/15	1	17.40	7	17.35	17.35	-6	59,561	-0.01%
2021/09/14	0	0.00	5	17.55	17.50	-5	62,382	-0.01%
2021/09/10	3	17.53	8	17.63	17.80	-5	80,826	-0.01%
2021/09/09	11	17.34	0	0.00	17.30	11	82,756	0.01%
2021/09/07	0	0.00	24	18.07	17.90	-24	85,646	-0.03%
2021/09/06	18	17.72	231	17.79	17.70	-213	87,128	-0.24%	大賣/鉅額交易
2021/09/03	10	18.29	16	18.29	18.20	-6	89,262	-0.01%
2021/09/02	7	18.49	0	0.00	18.45	7	91,633	0.01%
2021/09/01	16	19.16	0.3	18.93	18.85	15.7	94,140	0.02%
2021/08/31	16.2	19.23	16.1	19.22	19.20	0.1	98,050	0.00%
2021/08/30	2	19.05	1	19.10	19.00	1	102,615	0.00%
2021/08/27	1	18.90	5	19.04	19.05	-4	113,704	0.00%
2021/08/26	6	18.90	9.1	18.80	18.90	-3.1	114,921	0.00%
2021/08/25	0	0.00	6	18.87	18.95	-6	116,884	-0.01%
2021/08/24	8	18.76	3	18.63	18.65	5	117,844	0.00%
2021/08/23	7	18.84	18.2	18.81	19.10	-11.2	118,241	-0.01%
2021/08/20	10	18.36	6	18.14	18.05	4	120,353	0.00%
2021/08/19	18	18.53	393.4	18.63	18.35	-375.4	123,086	-0.30%	大賣/鉅額交易
2021/08/18	343	18.46	338	18.03	18.50	5	122,758	0.00%	大買/大賣/
2021/08/17	7	18.32	106.3	18.16	18.35	-99.3	122,033	-0.08%	大賣/
2021/08/16	9	18.60	5	18.24	18.20	4	122,294	0.00%
2021/08/13	1,101	19.50	1,134.1	19.31	18.80	-33.1	122,098	-0.03%	大買/大賣/
2021/08/12	29	18.92	29	18.91	18.75	0	121,341	0.00%
2021/08/11	26	18.65	23.6	18.98	18.45	2.4	121,801	0.00%
2021/08/10	1,373.5	19.36	1,374	19.36	19.40	-0.5	121,967	0.00%	大買/大賣/
2021/08/09	12	19.30	103.9	19.67	20.00	-91.9	120,625	-0.08%	大賣/
2021/08/06	129	18.22	7	18.30	18.20	122	120,024	0.10%	大買/鉅額交易
2021/08/05	9	18.38	21	18.34	18.15	-12	122,038	-0.01%
2021/08/04	7	18.24	5	18.16	18.20	2	123,277	0.00%
2021/08/03	9	18.21	3	18.45	18.15	6	125,381	0.00%
2021/08/02	4	18.11	0	0.00	18.50	4	126,728	0.00%
2021/07/30	10.1	18.41	23	18.66	18.25	-12.9	128,275	-0.01%
2021/07/29	3	18.65	7.1	18.57	18.95	-4.1	129,505	0.00%
2021/07/28	57	18.66	11.2	18.56	18.50	45.8	130,901	0.03%
2021/07/27	59.3	19.15	39.5	19.41	18.90	19.8	133,244	0.01%
2021/07/26	232	18.77	235	19.31	18.80	-3	133,790	0.00%	大買/大賣/
2021/07/23	27	18.99	68.2	18.84	19.10	-41.2	134,889	-0.03%
2021/07/22	13	18.35	9	18.17	18.00	4	137,925	0.00%
2021/07/21	16	18.04	16.3	18.38	18.10	-0.3	139,472	0.00%
2021/07/20	15	18.70	6.4	18.73	18.65	8.6	140,025	0.01%
2021/07/19	10	19.04	6	19.14	19.20	4	142,805	0.00%
2021/07/16	5	19.19	13	19.13	19.10	-8	149,363	-0.01%
2021/07/15	13	19.41	41.1	19.21	19.55	-28.1	152,466	-0.02%
2021/07/14	37	18.37	49	18.29	18.50	-12	152,523	-0.01%
2021/07/13	111.4	19.25	109	18.84	18.70	2.3	153,671	0.00%	大買/大賣/
2021/07/12	64.5	20.07	269	19.90	19.70	-204.5	152,816	-0.13%	大賣/鉅額交易
2021/07/09	25.5	20.24	226.1	20.20	20.10	-200.6	152,497	-0.13%	大賣/鉅額交易
2021/07/08	91.3	20.53	39	20.77	20.55	52.3	155,389	0.03%
2021/07/07	92	20.88	33	21.30	20.75	59	159,656	0.04%
2021/07/06	123.1	20.70	22	20.77	20.75	101.1	159,274	0.06%	大買/鉅額交易
2021/07/05	20.1	20.33	21	20.47	20.60	-0.9	159,608	0.00%
2021/07/02	22	20.42	19	20.46	20.15	3	159,522	0.00%
2021/07/01	365	20.52	69.1	20.78	20.35	295.9	158,807	0.19%	大買/鉅額交易
2021/06/30	44	20.44	60.1	20.29	20.15	-16.1	157,185	-0.01%
2021/06/29	95.4	20.19	75	20.18	20.05	20.4	156,660	0.01%
2021/06/28	2,071.3	20.88	2,002.1	21.01	20.85	69.2	155,261	0.04%	大買/大賣/
2021/06/25	105	21.51	328.4	21.56	21.55	-223.4	154,111	-0.14%	大買/大賣/鉅額交易
2021/06/24	384	21.11	111	21.45	20.95	273	152,547	0.18%	大買/大賣/鉅額交易
2021/06/23	1,294.7	20.76	1,123.3	21.41	20.95	171.4	150,628	0.11%	大買/大賣/鉅額交易
2021/06/22	274.3	23.01	834.6	21.75	21.15	-560.3	148,126	-0.38%	大買/大賣/鉅額交易
2021/06/21	234	21.20	402.7	21.32	22.10	-168.7	137,962	-0.12%	大買/大賣/鉅額交易
2021/06/18	733.3	20.55	143	20.25	20.10	590.3	131,151	0.45%	大買/大賣/鉅額交易
2021/06/17	23.2	19.91	67	19.78	20.30	-43.8	131,122	-0.03%
2021/06/16	79	20.16	41	20.16	19.65	38	130,451	0.03%
2021/06/15	81	20.12	66	20.29	20.10	15	129,022	0.01%
2021/06/11	244.1	20.46	161.9	21.03	20.20	82.2	128,197	0.06%	大買/大賣/
2021/06/10	230	20.25	108.2	20.02	20.70	121.8	127,350	0.10%	大買/大賣/鉅額交易
2021/06/09	121.3	20.42	134	21.15	20.35	-12.7	125,152	-0.01%	大買/大賣/
2021/06/08	86.7	21.50	99.5	21.22	21.45	-12.9	123,106	-0.01%
2021/06/07	90.1	21.00	176.2	20.99	20.35	-86.2	119,378	-0.07%	大賣/
2021/06/04	304.3	21.71	2,650.1	22.00	21.50	-2,345.7	114,946	-2.04%	大買/大賣/鉅額交易
2021/06/03	9	20.03	45	20.04	20.05	-36	105,016	-0.03%
2021/06/02	153	18.20	230.1	18.02	18.25	-77.1	104,032	-0.07%	大買/大賣/
2021/06/01	104.2	17.59	54	17.36	18.00	50.2	102,455	0.05%	大買/
2021/05/31	25	17.36	17	17.34	17.00	8	101,943	0.01%
2021/05/28	348	17.84	48	17.79	17.40	300	102,212	0.29%	大買/鉅額交易
2021/05/27	295.4	16.95	114.4	16.96	17.15	181	101,426	0.18%	大買/大賣/鉅額交易
2021/05/26	1	15.20	4	15.51	15.60	-3	103,132	0.00%
2021/05/25	40	15.08	0	0.00	15.20	40	106,981	0.04%
2021/05/24	32	15.34	33	15.16	15.25	-1	108,044	0.00%
2021/05/21	51	15.00	2	15.23	15.20	49	110,583	0.04%
2021/05/20	46	15.08	38.4	14.85	14.85	7.6	111,913	0.01%
2021/05/19	37	15.27	5	15.05	15.30	32	111,530	0.03%
2021/05/18	22	14.14	43	14.15	14.45	-21	110,577	-0.02%
2021/05/17	32	13.43	48	13.75	13.15	-16	109,777	-0.01%
2021/05/14	16	14.66	101	15.14	14.60	-85	108,975	-0.08%	大賣/
2021/05/13	165	13.94	52	14.52	14.70	113	107,947	0.10%	大買/鉅額交易
2021/05/12	61.5	15.56	127	15.93	15.25	-65.5	105,731	-0.06%	大賣/
2021/05/11	30.2	17.25	413	17.36	16.90	-382.8	104,281	-0.37%	大賣/鉅額交易
2021/05/10	61	17.06	174	17.06	17.50	-113	102,378	-0.11%	大賣/鉅額交易
2021/05/07	55	16.17	54	16.18	16.65	1	101,205	0.00%
2021/05/06	140.6	16.44	37	16.22	16.45	103.6	100,146	0.10%	大買/鉅額交易
2021/05/05	54	16.95	32	16.77	16.80	22	99,234	0.02%
2021/05/04	4,087.5	17.59	77	17.54	17.15	4,010.5	97,487	4.11%	大買/鉅額交易
2021/05/03	54	18.49	19	18.26	17.95	35	94,528	0.04%
2021/04/29	32	19.06	63	19.06	18.90	-31	93,081	-0.03%
2021/04/28	210	19.67	224	19.61	19.45	-14	91,449	-0.02%	大買/大賣/
2021/04/27	57	19.42	35.2	19.33	19.30	21.8	87,792	0.02%
2021/04/26	127	18.80	68	18.82	18.90	59	85,824	0.07%	大買/
2021/04/23	146.1	19.06	49	19.54	18.70	97.1	84,547	0.11%	大買/
2021/04/22	354	20.20	356.3	19.87	19.30	-2.3	81,802	0.00%	大買/大賣/
2021/04/21	283	18.37	750	18.62	19.05	-467	74,928	-0.62%	大買/大賣/鉅額交易
2021/04/20	31	17.79	28.1	17.75	17.80	2.9	71,346	0.00%
2021/04/19	154	17.80	198.2	17.84	18.05	-44.2	70,459	-0.06%	大買/大賣/
2021/04/16	83	17.05	58.1	17.09	17.15	24.9	67,941	0.04%
2021/04/15	84	17.16	1	17.00	17.05	83	66,944	0.12%
2021/04/14	201.3	17.53	169.3	17.83	17.00	32	66,245	0.05%	大買/大賣/
2021/04/13	85.1	16.96	138.8	16.93	17.45	-53.7	62,734	-0.09%	大賣/
2021/04/12	16	15.99	37	15.96	16.20	-21	57,680	-0.04%
2021/04/09	61.3	16.09	57	16.12	15.80	4.3	57,093	0.01%
2021/04/08	22	15.86	14	15.87	15.95	8	56,070	0.01%
2021/04/07	19	15.64	11	15.70	15.65	8	55,658	0.01%
2021/04/06	26	15.63	0	0.00	15.60	26	56,202	0.05%
2021/04/01	3	15.68	12	15.75	15.75	-9	56,549	-0.02%
2021/03/31	5	15.59	14	15.60	15.70	-9	56,273	-0.02%
2021/03/30	80	15.78	63	15.93	15.50	17	56,115	0.03%
2021/03/29	21	16.03	12	16.14	15.90	9	56,481	0.02%
2021/03/26	3	15.48	56	15.50	15.80	-53	57,154	-0.09%
2021/03/25	4	15.34	2	15.15	15.35	2	58,113	0.00%
2021/03/24	20	15.30	9	15.23	15.30	11	58,920	0.02%
2021/03/23	66	15.82	49	15.97	15.60	17	58,569	0.03%
2021/03/22	72	16.26	33	16.27	16.20	39	58,611	0.07%
2021/03/19	9	15.73	322	15.75	16.00	-313	59,825	-0.52%	大賣/鉅額交易
2021/03/18	23	15.71	29	15.72	15.70	-6	59,692	-0.01%
2021/03/17	33	15.79	11	15.85	15.80	22	59,603	0.04%
2021/03/16	19	15.87	43	15.90	15.80	-24	59,039	-0.04%
2021/03/15	11	15.50	11	15.56	15.45	0	57,676	0.00%
2021/03/12	2	15.35	1.1	15.64	15.45	0.9	57,626	0.00%
2021/03/11	164	15.25	12	15.15	15.30	152	57,376	0.26%	大買/鉅額交易
2021/03/10	26	14.98	164	15.19	14.95	-138	57,385	-0.24%	大賣/鉅額交易
2021/03/09	333	15.05	29	15.25	15.35	304	57,915	0.52%	大買/鉅額交易
2021/03/08	32	14.75	14	14.78	14.65	18	57,848	0.03%
2021/03/05	10	14.73	6	14.85	14.80	4	57,840	0.01%
2021/03/04	42.2	15.04	10.7	15.21	15.10	31.5	61,618	0.05%
2021/03/03	35.1	15.03	46.3	14.96	15.20	-11.2	61,623	-0.02%
2021/03/02	255	15.59	292	15.78	15.15	-37	61,033	-0.06%	大買/大賣/
2021/02/26	735	16.13	728.5	15.91	15.80	6.4	60,306	0.01%	大買/大賣/
2021/02/25	43	15.31	305.6	15.35	15.85	-262.6	55,988	-0.47%	大賣/鉅額交易
2021/02/24	99	14.54	275	14.58	14.55	-176	52,065	-0.34%	大賣/鉅額交易
2021/02/23	146	15.13	387	14.92	14.80	-241	50,809	-0.47%	大買/大賣/鉅額交易
2021/02/22	64	13.95	64.2	14.20	14.35	-0.2	48,231	0.00%
2021/02/19	3	13.23	8	13.35	13.40	-5	47,586	-0.01%
2021/02/18	81	13.05	86	13.16	13.30	-5	47,991	-0.01%
2021/02/17	22	13.25	12.2	13.16	13.15	9.8	47,859	0.02%
2021/02/05	6	12.85	10.3	12.97	12.95	-4.3	47,450	-0.01%
2021/02/04	1	12.60	0	0.00	12.75	1	47,339	0.00%
2021/02/02	2	12.70	0	0.00	12.65	2	50,313	0.00%
2021/02/01	28	12.45	6	12.61	12.80	22	50,233	0.04%
2021/01/29	84	12.89	82	13.01	12.55	2	49,937	0.00%
2021/01/28	49	12.69	3	12.87	12.90	46	49,578	0.09%
2021/01/27	19	12.52	11	12.52	12.50	8	48,920	0.02%
2021/01/26	303	12.10	0	0.00	12.15	303	48,187	0.63%	大買/鉅額交易
2021/01/25	1	12.10	0	0.00	12.10	1	48,089	0.00%
2021/01/22	5	12.07	0	0.00	12.20	5	48,029	0.01%
2021/01/21	2	12.05	0	0.00	12.05	2	48,001	0.00%
2021/01/20	29.4	12.03	21	12.15	12.10	8.4	48,045	0.02%
2021/01/19	4	12.39	0	0.00	12.40	4	47,726	0.01%
2021/01/18	6	12.11	11	12.05	12.50	-5	47,855	-0.01%
2021/01/15	18	12.24	300	12.30	12.20	-282	47,671	-0.59%	大賣/鉅額交易
2021/01/14	5	12.58	4.1	12.65	12.60	0.9	47,222	0.00%
2021/01/13	70	12.57	62	12.65	12.60	8	47,039	0.02%
2021/01/12	6	12.58	0.4	12.55	12.55	5.6	46,947	0.01%
2021/01/11	9	12.78	0	0.00	12.75	9	46,637	0.02%
2021/01/08	15	12.85	1.1	12.89	12.90	13.9	46,466	0.03%
2021/01/07	29	12.76	3	12.75	12.70	26	46,276	0.06%
2021/01/06	2	12.98	1	12.90	12.95	1	46,001	0.00%
2021/01/05	2	12.93	2	12.90	12.95	0	45,806	0.00%
2021/01/04	31	12.92	0	0.00	13.05	31	45,562	0.07%
2020/12/31	4	13.18	0	0.00	13.15	4	44,825	0.01%
2020/12/30	9	13.36	2	13.40	13.40	7	44,502	0.02%
2020/12/29	207	13.45	186	13.50	13.65	21	44,069	0.05%	大買/大賣/
2020/12/28	87	13.25	84	13.32	13.25	3	43,333	0.01%
2020/12/25	10	13.11	0	0.00	13.10	10	42,666	0.02%
2020/12/24	5.4	13.12	3.4	13.14	13.15	2	42,330	0.00%
2020/12/23	13.2	12.61	14	12.67	13.05	-0.8	41,916	0.00%
2020/12/22	113	13.74	64	13.94	13.15	49	40,480	0.12%	大買/
2020/12/21	75	13.95	67.6	14.07	14.10	7.4	38,980	0.02%
2020/12/18	12	13.81	5	13.98	13.90	7	37,616	0.02%
2020/12/17	68	13.80	63	13.95	13.85	5	36,486	0.01%
2020/12/16	25.2	13.90	77	13.90	13.85	-51.8	36,077	-0.14%
2020/12/15	378.2	14.11	65.3	13.84	13.70	312.9	35,193	0.89%	大買/鉅額交易
2020/12/14	16	13.53	2	13.40	13.40	14	31,911	0.04%
2020/12/11	13	13.30	0.1	13.15	13.15	12.9	31,245	0.04%
2020/12/10	3	13.38	10	13.40	13.45	-7	30,798	-0.02%
2020/12/09	11	13.40	0	0.00	13.40	11	30,630	0.04%
2020/12/08	6	13.39	2	13.38	13.30	4	30,470	0.01%
2020/12/07	22	13.33	5	13.10	13.25	17	30,268	0.06%
2020/12/04	18	13.35	1	13.35	13.30	17	29,885	0.06%
2020/12/03	14	13.54	19	13.58	13.50	-5	29,943	-0.02%
2020/12/02	14	13.08	40	13.29	13.30	-26	29,508	-0.09%
2020/12/01	3	12.90	47	12.94	12.95	-44	28,418	-0.15%
2020/11/30	100	12.92	71	12.95	12.65	29	28,079	0.10%
2020/11/27	9	12.97	1	12.90	12.90	8	23,704	0.03%
2020/11/26	88	13.30	70	13.40	13.25	18	22,868	0.08%
2020/11/25	18	13.25	14	13.22	13.25	4	22,762	0.02%
2020/11/24	12.4	12.80	19	12.78	12.70	-6.6	21,069	-0.03%
2020/11/23	76	12.55	105	12.64	12.60	-29	20,561	-0.14%	大賣/
2020/11/20	6	12.61	2	12.60	12.60	4	20,404	0.02%
2020/11/19	122	12.56	110	12.62	12.60	12	20,610	0.06%	大買/大賣/
2020/11/18	23	12.57	25.5	12.41	12.40	-2.5	20,009	-0.01%
2020/11/17	4	12.01	5	12.11	12.10	-1	18,892	-0.01%
2020/11/16	23	11.82	1	11.80	11.75	22	18,370	0.12%
2020/11/13	4	11.88	20	11.75	11.85	-16	18,236	-0.09%
2020/11/12	1	11.90	0	0.00	11.90	1	18,149	0.01%
2020/11/11	27	11.85	59	11.80	12.10	-32	17,963	-0.18%
2020/11/10	0	0.00	49.1	12.15	12.15	-49.1	15,759	-0.31%
2020/11/09	1	11.05	0	0.00	11.05	1	14,995	0.01%
2020/11/06	10	10.96	8	11.00	11.00	2	14,981	0.01%
2020/11/05	4	11.05	0	0.00	11.00	4	15,011	0.03%
2020/11/04	0	0.00	16	11.02	11.10	-16	15,357	-0.10%
2020/11/03	100	10.95	106	10.85	10.95	-6	15,537	-0.04%	大賣/
2020/11/02	0	0.00	1	10.75	10.80	-1	15,653	-0.01%
2020/10/30	10	10.85	4	10.85	10.80	6	15,709	0.04%
2020/10/29	9	10.91	5	10.85	10.85	4	15,713	0.03%
2020/10/28	11	10.98	5	11.20	11.00	6	15,790	0.04%
2020/10/27	18	11.07	0	0.00	11.05	18	15,691	0.11%
2020/10/26	13.1	11.21	7.6	11.15	11.15	5.5	15,637	0.04%
2020/10/23	10	10.85	3	10.85	10.90	7	15,428	0.05%
2020/10/22	2	10.60	0	0.00	10.60	2	15,459	0.01%
2020/10/20	4	10.70	3	10.70	10.70	1	15,531	0.01%
2020/10/19	1	10.70	0	0.00	10.70	1	15,547	0.01%
2020/10/15	2	10.70	0	0.00	10.65	2	15,513	0.01%
2020/10/14	5	10.70	0	0.00	10.70	5	15,513	0.03%
2020/10/13	19	10.63	0	0.00	10.65	19	15,464	0.12%
2020/10/12	5	10.68	1	10.75	10.75	4	15,549	0.03%
2020/10/07	4	10.79	0	0.00	10.75	4	15,646	0.03%
2020/10/06	5	10.90	0	0.00	10.85	5	15,708	0.03%
2020/10/05	32	10.80	30	10.85	10.75	2	15,813	0.01%
2020/09/30	1	10.65	3	10.80	10.65	-2	15,840	-0.01%
2020/09/29	103	10.85	100	10.93	10.75	3	16,143	0.02%	大買/
2020/09/28	60	10.68	61	10.77	10.95	-1	16,559	-0.01%
2020/09/25	91	10.70	90	10.78	10.75	1	16,601	0.01%
2020/09/24	84	10.75	82	10.65	10.65	2	16,575	0.01%
2020/09/23	9	10.90	7	10.90	10.90	2	16,374	0.01%
2020/09/22	213	10.98	210	10.97	10.95	3	16,360	0.02%	大買/大賣/
2020/09/21	0	0.00	5	11.20	11.20	-5	16,260	-0.03%
2020/09/16	1	11.30	0	0.00	11.30	1	16,435	0.01%
2020/09/15	3	11.35	1	11.35	11.40	2	16,484	0.01%
2020/09/14	83	11.40	81	11.51	11.35	2	16,565	0.01%
2020/09/11	7	11.44	1	11.45	11.45	6	16,497	0.04%
2020/09/10	3	11.60	200	11.60	11.55	-197	16,514	-1.19%	大賣/鉅額交易
2020/09/09	3	11.75	200.1	11.78	11.80	-197.1	16,476	-1.20%	大賣/鉅額交易
2020/09/08	155	11.76	147	11.83	11.85	8	16,573	0.05%	大買/大賣/
2020/09/07	86	11.75	86	11.56	11.65	0	16,268	0.00%
2020/09/04	0	0.00	18	11.36	11.50	-18	16,082	-0.11%
2020/09/03	3	11.45	0	0.00	11.40	3	16,125	0.02%
2020/09/01	4	11.51	1.2	11.50	11.50	2.8	16,581	0.02%
2020/08/31	0	0.00	50	11.60	11.50	-50	17,715	-0.28%
2020/08/28	60	11.40	60	11.45	11.45	0	17,340	0.00%
2020/08/27	70	11.35	73	11.44	11.30	-3	17,286	-0.02%
2020/08/26	50	11.40	51	11.45	11.50	-1	17,307	-0.01%
2020/08/25	51	11.40	58	11.45	11.40	-7	17,306	-0.04%
2020/08/21	60	10.95	60	11.05	11.15	0	17,617	0.00%
2020/08/20	9	10.89	0	0.00	10.85	9	18,014	0.05%
2020/08/19	6	11.20	10	11.15	11.10	-4	17,946	-0.02%
2020/08/18	15	11.39	19	11.41	11.30	-4	17,915	-0.02%
2020/08/17	157	11.45	150	11.26	11.45	7	17,922	0.04%	大買/大賣/
2020/08/14	105	11.05	100	11.10	11.20	5	17,749	0.03%	大買/
2020/08/13	170	11.12	80	11.14	11.10	90	18,026	0.50%	大買/
2020/08/12	100	10.97	115	10.97	11.10	-15	18,293	-0.08%	大賣/
2020/08/11	63	10.95	70	10.98	10.95	-7	18,343	-0.04%
2020/08/10	1	11.10	0	0.00	11.10	1	18,415	0.01%
2020/08/07	0	0.00	1	11.05	10.70	-1	18,207	-0.01%
2020/08/06	100	10.75	0	0.00	10.60	100	17,949	0.56%
2020/08/04	3	10.40	0	0.00	10.45	3	18,283	0.02%
2020/08/03	170	10.55	370	10.54	10.45	-200	18,439	-1.08%	大買/大賣/鉅額交易
2020/07/31	100	10.82	112	10.80	10.85	-12	18,351	-0.07%	大賣/
2020/07/30	100	10.55	118	10.64	10.65	-18	18,546	-0.10%	大賣/
2020/07/29	61	10.60	70	10.61	10.60	-9	18,803	-0.05%
2020/07/28	75	10.38	61	10.40	10.30	14	19,144	0.07%
2020/07/27	4	10.76	0	0.00	10.70	4	19,766	0.02%
2020/07/24	1	11.05	102	11.05	11.00	-101	20,897	-0.48%	大賣/鉅額交易
2020/07/23	3	11.10	1	11.05	11.10	2	21,578	0.01%
2020/07/20	0	0.00	105	11.20	11.25	-105	21,901	-0.48%	大賣/鉅額交易
2020/07/16	0.3	11.25	1	11.25	11.25	-0.7	22,314	0.00%
2020/07/14	50	11.10	1	11.10	11.10	49	22,691	0.22%
2020/07/13	180	11.20	4	11.20	11.20	176	22,870	0.77%	大買/鉅額交易
2020/07/10	24	11.22	1	11.25	11.20	23	23,234	0.10%
2020/07/09	15	11.33	2	11.30	11.25	13	23,327	0.06%
2020/07/08	100	11.75	1	11.55	11.55	99	23,283	0.43%
2020/07/07	22	11.32	38	11.53	11.70	-16	23,275	-0.07%
2020/07/03	0	0.00	4	11.40	11.25	-4	24,197	-0.02%
2020/07/02	0	0.00	6	11.25	11.25	-6	24,335	-0.02%
2020/07/01	50	11.25	0	0.00	11.30	50	24,565	0.20%
2020/06/30	0	0.00	21	11.30	11.20	-21	24,631	-0.09%
2020/06/29	32	11.15	0	0.00	11.15	32	24,826	0.13%
2020/06/24	5	11.35	5	11.35	11.40	0	24,994	0.00%
2020/06/23	3	11.25	0	0.00	11.25	3	25,309	0.01%
2020/06/22	60	11.25	1	11.30	11.25	59	25,571	0.23%
2020/06/19	5	11.40	0	0.00	11.30	5	26,292	0.02%
2020/06/18	0	0.00	18.1	11.35	11.35	-18.1	26,768	-0.07%
2020/06/16	203	11.40	50	11.45	11.55	153	27,465	0.56%	大買/鉅額交易
2020/06/15	0	0.00	10	11.30	11.25	-10	27,906	-0.04%
2020/06/12	3	11.38	4	11.34	11.50	-1	28,417	0.00%
2020/06/11	43	11.92	324	11.81	11.80	-281	28,616	-0.98%	大賣/鉅額交易
2020/06/10	106	12.10	0	0.00	12.20	106	28,418	0.37%	大買/鉅額交易
2020/06/09	1	12.15	12	12.20	12.20	-11	28,646	-0.04%
2020/06/08	5	12.25	4.1	12.25	12.30	0.9	28,746	0.00%
2020/06/05	72	12.10	36	12.12	12.10	36	28,330	0.13%
2020/06/04	101	11.45	104	11.40	11.40	-3	27,321	-0.01%	大買/大賣/
2020/06/03	4	11.24	0	0.00	11.25	4	27,186	0.01%
2020/06/02	10.7	11.10	0.3	11.10	11.15	10.4	27,131	0.04%
2020/06/01	1	11.20	0.3	11.10	11.10	0.7	27,092	0.00%
2020/05/29	9	11.04	35	11.11	11.00	-26	27,095	-0.10%
2020/05/28	5	11.34	27	11.51	11.25	-22	26,715	-0.08%
2020/05/27	3	11.40	13	11.30	11.40	-10	26,748	-0.04%
2020/05/26	1	11.20	0	0.00	11.20	1	26,544	0.00%
2020/05/22	7	11.05	0	0.00	11.00	7	26,397	0.03%
2020/05/21	8	11.20	3	11.25	11.25	5	26,403	0.02%
2020/05/20	3	11.17	0	0.00	11.05	3	26,256	0.01%
2020/05/19	0	0.00	3	11.13	11.10	-3	25,860	-0.01%
2020/05/18	5	10.80	0	0.00	10.85	5	25,569	0.02%
2020/05/15	41	10.81	1	10.85	10.80	40	25,474	0.16%
2020/05/14	2	11.00	0	0.00	11.00	2	25,376	0.01%
2020/05/13	110	11.15	5	11.10	11.20	105	25,343	0.41%	大買/鉅額交易
2020/05/12	1	11.10	25	11.10	11.10	-24	25,488	-0.09%
2020/05/11	10	11.35	21	11.25	11.30	-11	25,419	-0.04%
2020/05/08	5	10.90	0	0.00	10.95	5	25,115	0.02%
2020/05/07	10	10.90	2	10.95	10.90	8	25,018	0.03%
2020/05/06	5	10.90	2	10.85	10.80	3	25,002	0.01%
2020/05/05	202	11.10	11	11.05	11.05	191	24,974	0.76%	大買/鉅額交易
2020/05/04	9	11.10	207	11.05	11.15	-198	24,832	-0.80%	大賣/鉅額交易
2020/04/30	11	11.54	45	11.57	11.50	-34	24,594	-0.14%
2020/04/29	35.1	11.27	17	11.29	11.30	18.1	24,074	0.08%
2020/04/28	110	10.46	11	10.61	10.55	99	22,937	0.43%	大買/
2020/04/27	16.2	10.07	9	10.05	10.15	7.2	22,923	0.03%
2020/04/24	2	9.92	8	9.94	9.90	-6	22,700	-0.03%
2020/04/23	1	10.00	1	10.10	10.00	0	22,560	0.00%
2020/04/22	111	9.82	8	9.86	10.00	103	22,471	0.46%	大買/鉅額交易
2020/04/21	84	10.04	0	0.00	10.00	84	22,493	0.37%
2020/04/20	303	10.20	0	0.00	10.20	303	22,493	1.35%	大買/鉅額交易
2020/04/17	302	10.38	201	10.40	10.30	101	22,437	0.45%	大買/大賣/鉅額交易
2020/04/16	4	10.40	303	10.42	10.40	-299	22,086	-1.35%	大賣/鉅額交易
2020/04/15	11	10.59	43	10.51	10.65	-32	21,916	-0.15%
2020/04/14	10	10.25	4.2	10.30	10.25	5.8	21,494	0.03%
2020/04/13	104	10.20	25.3	10.10	10.15	78.7	21,246	0.37%	大買/
2020/04/10	9	10.16	34	10.09	10.25	-25	21,104	-0.12%
2020/04/09	327	10.16	221	10.34	10.35	106	20,725	0.51%	大買/大賣/鉅額交易
2020/04/08	28	9.44	5	9.32	9.52	23	19,722	0.12%
2020/04/07	28	9.08	12	9.18	9.07	16	19,246	0.08%
2020/04/06	14	8.94	4.4	8.99	9.02	9.6	19,005	0.05%
2020/04/01	13	8.91	10.1	8.89	9.04	2.9	18,715	0.02%
2020/03/31	8	9.00	3	9.07	8.89	5	18,567	0.03%
2020/03/30	18	8.85	8	8.96	9.00	10	18,261	0.05%
2020/03/27	2	9.41	56	9.25	9.10	-54	17,921	-0.30%
2020/03/26	7	9.17	2	9.05	9.11	5	17,529	0.03%
2020/03/25	115	9.41	6	9.42	9.26	109	17,413	0.63%	大買/鉅額交易
2020/03/24	15.6	8.46	7	8.61	8.63	8.6	16,655	0.05%
2020/03/23	135	8.11	9	8.09	8.10	126	16,114	0.78%	大買/鉅額交易
2020/03/20	26	7.94	2.3	8.03	7.91	23.7	15,830	0.15%
2020/03/19	20	7.77	72.3	7.78	7.70	-52.3	15,104	-0.35%
2020/03/18	26	8.73	29	8.64	8.55	-3	14,442	-0.02%
2020/03/17	79	9.51	13	9.69	9.45	66	13,649	0.48%
2020/03/16	162	10.10	129	10.55	10.05	33	13,257	0.25%	大買/大賣/
2020/03/13	47	10.38	16	10.53	10.75	31	12,898	0.24%
2020/03/12	157	11.36	270	11.30	11.30	-113	12,383	-0.91%	大買/大賣/鉅額交易
2020/03/11	103	11.95	0	0.00	11.70	103	11,970	0.86%	大買/鉅額交易
2020/03/10	6	11.57	10	11.80	11.70	-4	11,748	-0.03%
2020/03/09	46	11.63	18	11.63	11.50	28	11,531	0.24%
2020/03/06	4	11.88	0	0.00	11.75	4	11,267	0.04%
2020/03/05	14	12.02	51	12.09	12.05	-37	11,012	-0.34%
2020/03/04	13	11.70	10	11.65	11.85	3	10,835	0.03%
2020/03/03	29	11.61	0	0.00	11.60	29	10,595	0.27%
2020/03/02	49	11.75	7.8	11.73	11.60	41.2	10,441	0.39%
2020/02/27	88	11.86	0	0.00	12.05	88	10,389	0.85%
2020/02/25	12	12.03	0	0.00	12.10	12	10,016	0.12%
2020/02/24	25	12.12	0	0.00	12.10	25	9,943	0.25%
2020/02/21	8.7	12.40	0	0.00	12.35	8.7	9,792	0.09%
2020/02/20	16	12.57	1	12.60	12.55	15	9,776	0.15%
2020/02/19	25	12.65	0	0.00	12.65	25	9,724	0.26%
2020/02/18	15	12.23	20	12.35	12.40	-5	9,618	-0.05%
2020/02/17	29	12.25	0	0.00	12.30	29	9,558	0.30%
2020/02/14	13	12.52	0	0.00	12.50	13	9,517	0.14%
2020/02/13	8	12.55	18	12.73	12.70	-10	9,379	-0.11%
2020/02/12	13	12.39	0	0.00	12.40	13	9,203	0.14%
2020/02/11	15	12.27	0.1	12.25	12.25	14.9	9,093	0.16%
2020/02/10	33	12.12	0	0.00	12.15	33	9,034	0.37%
2020/02/07	6	12.31	0	0.00	12.25	6	8,901	0.07%
2020/02/06	0	0.00	3	12.50	12.50	-3	8,858	-0.03%
2020/02/05	8	12.16	1	12.15	12.20	7	8,620	0.08%
2020/02/04	8	11.88	0	0.00	12.10	8	8,492	0.09%
2020/02/03	10	11.78	0	0.00	11.85	10	8,284	0.12%
2020/01/31	30	12.28	0	0.00	12.20	30	7,924	0.38%
2020/01/30	38	12.32	10	12.60	12.25	28	7,677	0.36%
2020/01/20	5	13.60	5	13.60	13.60	0	6,965	0.00%
2020/01/17	0.8	13.60	0	0.00	13.60	0.8	6,950	0.01%
2020/01/16	3	13.53	0	0.00	13.60	3	6,987	0.04%
2020/01/15	6	13.50	2	13.55	13.50	4	7,037	0.06%
2020/01/14	11	13.50	0.4	13.60	13.60	10.6	6,817	0.16%
2020/01/13	9	13.65	0	0.00	13.70	9	6,622	0.14%
2020/01/08	2	13.65	0	0.00	13.60	2	6,573	0.03%
2020/01/06	0	0.00	83	13.70	13.70	-83	6,672	-1.24%
2020/01/02	4	13.75	0	0.00	13.75	4	6,750	0.06%
2019/12/31	0	0.00	10	13.75	13.75	-10	6,746	-0.15%
2019/12/30	2	13.75	0	0.00	13.80	2	6,733	0.03%
2019/12/26	3	13.82	0	0.00	13.80	3	6,758	0.04%
2019/12/23	0	0.00	1	13.80	13.85	-1	6,832	-0.01%
2019/12/19	5	13.83	0	0.00	13.80	5	6,525	0.08%
2019/12/18	2	13.80	2	13.85	13.85	0	6,426	0.00%
2019/12/17	10	13.80	0	0.00	13.85	10	6,380	0.16%
2019/12/13	0	0.00	4	13.90	13.90	-4	6,312	-0.06%
2019/12/12	0	0.00	1	13.90	13.85	-1	6,348	-0.02%
2019/12/04	4	13.90	0	0.00	13.85	4	6,595	0.06%
2019/12/03	1	13.90	0	0.00	14.00	1	7,210	0.01%
2019/11/20	0.9	14.10	6	14.05	14.10	-5.1	8,043	-0.06%
2019/11/19	2.2	14.20	0.1	14.15	14.15	2.1	8,003	0.03%
2019/11/18	0.5	14.25	0	0.00	14.30	0.5	7,968	0.01%
2019/11/13	0	0.00	57	14.45	14.35	-57	8,296	-0.69%
2019/11/08	0	0.00	3	14.35	14.35	-3	8,347	-0.04%
2019/10/25	0	0.00	2	14.30	14.30	-2	9,725	-0.02%
2019/10/23	0	0.00	13	14.25	14.25	-13	9,949	-0.13%
2019/10/22	2	14.25	0	0.00	14.30	2	9,932	0.02%
2019/10/21	0	0.00	9	14.31	14.30	-9	10,032	-0.09%
2019/10/18	0	0.00	4	14.25	14.20	-4	10,078	-0.04%
2019/10/17	2	14.10	1	14.10	14.15	1	10,072	0.01%
2019/10/16	0.1	14.00	0	0.00	14.10	0.1	10,112	0.00%
2019/10/15	0	0.00	0.8	13.95	13.95	-0.8	10,003	-0.01%
2019/10/14	0	0.00	3	13.85	13.90	-3	10,040	-0.03%
2019/10/08	0.2	13.90	10	13.90	13.90	-9.8	10,027	-0.10%
2019/10/07	0	0.00	10	13.75	13.85	-10	10,174	-0.10%
2019/10/01	0	0.00	2	13.73	13.75	-2	10,757	-0.02%
2019/09/27	4	13.73	0	0.00	13.65	4	10,935	0.04%
2019/09/23	1	13.80	2	13.80	13.80	-1	11,815	-0.01%
2019/09/20	0.5	13.80	5	13.80	13.80	-4.5	12,067	-0.04%
2019/09/19	7	13.76	0	0.00	13.75	7	12,262	0.06%
2019/09/16	8	13.80	16	13.83	13.85	-8	14,139	-0.06%
2019/09/12	1	13.85	4	13.85	13.80	-3	14,334	-0.02%
2019/09/11	2	13.75	7	13.80	13.80	-5	14,361	-0.03%
2019/09/09	12	13.61	0	0.00	13.60	12	14,343	0.08%
2019/09/05	28	13.65	10	13.72	13.75	18	14,204	0.13%
2019/09/04	0	0.00	27	14.13	14.25	-27	13,617	-0.20%
2019/09/03	8	14.15	0	0.00	14.10	8	13,267	0.06%
2019/09/02	82	14.15	0	0.00	14.15	82	13,201	0.62%
2019/08/30	12	14.09	0	0.00	14.15	12	13,283	0.09%
2019/08/29	2	13.95	0	0.00	14.05	2	13,188	0.02%
2019/08/28	0	0.00	4	14.00	14.00	-4	13,222	-0.03%
2019/08/27	7	13.91	0	0.00	13.80	7	13,294	0.05%
2019/08/26	5	13.90	0	0.00	13.85	5	13,141	0.04%
2019/08/22	20	14.06	0	0.00	14.10	20	13,120	0.15%
2019/08/20	4	14.08	8.1	14.10	14.05	-4.1	13,177	-0.03%
2019/08/19	20	14.03	4	14.15	14.00	16	13,246	0.12%
2019/08/16	22	14.03	24	14.07	14.20	-2	13,133	-0.02%
2019/08/15	3	13.85	0	0.00	13.90	3	13,033	0.02%
2019/08/14	8	13.90	8	14.00	13.95	0	13,090	0.00%
2019/08/13	26	13.93	0	0.00	13.85	26	13,037	0.20%
2019/08/12	12	14.10	24	14.05	14.15	-12	12,929	-0.09%
2019/08/08	1	13.75	0	0.00	13.70	1	12,716	0.01%
2019/08/07	5	13.82	0	0.00	13.80	5	12,579	0.04%
2019/08/06	3	13.70	0	0.00	13.85	3	12,548	0.02%
2019/08/05	9	13.98	4	14.10	14.00	5	12,371	0.04%
2019/08/02	6	14.20	0	0.00	14.10	6	12,297	0.05%
2019/08/01	11	14.46	0	0.00	14.40	11	12,213	0.09%
2019/07/31	10	14.64	6	14.73	14.60	4	12,051	0.03%
2019/07/30	8	14.65	25	14.71	14.65	-17	12,055	-0.14%
2019/07/29	24	14.60	9	14.64	14.60	15	12,109	0.12%
2019/07/26	6	14.56	2	14.55	14.55	4	12,082	0.03%
2019/07/24	0	0.00	3	14.72	14.70	-3	11,913	-0.03%
2019/07/23	3	14.75	0	0.00	14.70	3	11,890	0.03%
2019/07/22	41	14.81	25	14.87	14.75	16	11,750	0.14%
2019/07/19	40.4	14.82	46	14.87	14.85	-5.6	11,670	-0.05%
2019/07/17	1	14.85	449	14.85	14.85	-448	11,491	-3.90%	大賣/鉅額交易
2019/07/16	14	14.85	125	14.90	14.85	-111	11,534	-0.96%	大賣/鉅額交易
2019/07/15	30	14.93	2	15.00	14.90	28	11,415	0.25%
2019/07/12	2	15.05	11	15.05	15.05	-9	11,560	-0.08%
2019/07/11	12	14.98	255	15.00	15.00	-243	11,623	-2.09%	大賣/鉅額交易
2019/07/10	1	14.85	0	0.00	14.95	1	11,648	0.01%
2019/07/09	10	14.88	10	14.93	14.95	0	11,816	0.00%
2019/07/08	35	14.94	21	14.98	14.90	14	12,107	0.12%
2019/07/05	10	14.90	149	14.90	14.85	-139	11,915	-1.17%	大賣/鉅額交易
2019/07/04	50	14.82	55	14.87	14.90	-5	11,930	-0.04%
2019/07/03	36	14.84	497	14.87	14.95	-461	11,763	-3.92%	大賣/鉅額交易
2019/07/02	30	14.95	20	15.00	14.95	10	11,710	0.09%
2019/07/01	58	14.91	0	0.00	14.90	58	11,784	0.49%
2019/06/28	30	14.95	50	14.99	14.95	-20	11,592	-0.17%
2019/06/27	10	14.95	10	15.00	15.00	0	11,401	0.00%
2019/06/26	30	15.05	30	15.02	15.05	0	11,222	0.00%
2019/06/25	43	14.97	16	15.02	15.05	27	11,209	0.24%
2019/06/24	133	14.82	3	14.83	14.85	130	10,705	1.21%	大買/鉅額交易
2019/06/21	448	15.12	26	15.20	15.00	422	10,147	4.16%	大買/鉅額交易
2019/06/20	1	15.60	301	15.40	15.60	-300	9,510	-3.15%	大賣/鉅額交易
2019/06/18	0	0.00	129	15.10	15.20	-129	9,324	-1.38%	大賣/鉅額交易
2019/06/17	0	0.00	29	15.15	15.00	-29	9,443	-0.31%
2019/06/14	1	15.10	134	15.21	15.10	-133	9,415	-1.41%	大賣/鉅額交易
2019/06/13	1	15.30	0	0.00	15.35	1	9,300	0.01%
2019/06/12	0	0.00	3	15.40	15.35	-3	9,360	-0.03%
2019/06/10	2	15.20	0	0.00	15.20	2	9,456	0.02%
2019/06/06	0	0.00	203	15.36	15.45	-203	9,533	-2.13%	大賣/鉅額交易
2019/06/04	2	15.20	0	0.00	15.20	2	9,386	0.02%
2019/05/28	1	15.10	0	0.00	15.10	1	10,015	0.01%
2019/05/24	0	0.00	1	15.20	15.15	-1	10,143	-0.01%
2019/05/20	0	0.00	2	15.00	15.00	-2	10,011	-0.02%
2019/05/15	1	15.05	0	0.00	15.00	1	10,211	0.01%
2019/05/14	0	0.00	1	14.70	14.90	-1	10,260	-0.01%
2019/05/13	0	0.00	1	14.90	14.80	-1	10,324	-0.01%
2019/05/10	2	14.85	0	0.00	14.80	2	10,583	0.02%
2019/05/09	1	15.05	0	0.00	14.90	1	10,735	0.01%
2019/05/08	1	15.00	0	0.00	15.05	1	11,704	0.01%
2019/05/02	1	15.35	0	0.00	15.30	1	11,984	0.01%
2019/04/30	0	0.00	2	15.15	15.15	-2	12,102	-0.02%
2019/04/26	4	15.13	0	0.00	15.15	4	12,373	0.03%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/18	1	15.35	10	15.40	15.35	-9	12,863	-0.07%
2019/04/17	0	0.00	1	15.70	15.70	-1	12,721	-0.01%
2019/04/16	210	15.73	0	0.00	15.70	210	12,625	1.66%	大買/鉅額交易
2019/04/15	0	0.00	1	15.85	15.85	-1	12,472	-0.01%
2019/04/12	10	15.60	14.7	15.50	15.65	-4.7	12,112	-0.04%
2019/04/11	1	15.30	0	0.00	15.40	1	11,843	0.01%
2019/04/08	0	0.00	5	15.45	15.45	-5	11,830	-0.04%
2019/04/03	0	0.00	1	15.25	15.25	-1	11,656	-0.01%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/29	1	14.95	0	0.00	15.10	1	11,773	0.01%
2019/03/27	3	15.00	0	0.00	14.95	3	11,835	0.03%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/15	0	0.00	10	15.25	15.25	-10	12,658	-0.08%
2019/03/14	0	0.00	5	15.20	15.25	-5	12,645	-0.04%
2019/03/13	5	15.35	25	15.35	15.35	-20	12,726	-0.16%
2019/03/11	0	0.00	1	15.25	15.20	-1	12,868	-0.01%
2019/03/05	0.3	15.40	0	0.00	15.50	0.3	15,437	0.00%
2019/03/04	0	0.00	5	15.60	15.55	-5	15,709	-0.03%
2019/02/27	0.3	15.35	21	15.29	15.45	-20.7	15,633	-0.13%
2019/02/26	1	15.10	0	0.00	15.10	1	14,980	0.01%
2019/02/25	2	15.05	2	15.10	15.10	0	14,795	0.00%
2019/02/22	0	0.00	35	15.00	15.05	-35	14,782	-0.24%
2019/02/19	0	0.00	4	14.90	14.95	-4	14,643	-0.03%
2019/02/18	0	0.00	100	14.90	14.90	-100	14,666	-0.68%
2019/02/14	2	14.85	0	0.00	14.80	2	14,734	0.01%
2019/02/12	1	14.90	0	0.00	14.95	1	14,448	0.01%
2019/02/11	102	15.07	11	15.20	15.00	91	14,406	0.63%	大買/
2019/01/30	5	14.85	2	14.90	14.90	3	14,115	0.02%
2019/01/29	0	0.00	10	14.80	15.00	-10	13,868	-0.07%
2019/01/28	23	14.71	0	0.00	14.80	23	12,726	0.18%
2019/01/24	2	14.75	0	0.00	14.80	2	12,589	0.02%
2019/01/23	36	14.75	0	0.00	14.65	36	12,543	0.29%
2019/01/22	82	14.90	0	0.00	14.85	82	12,380	0.66%
2019/01/21	2	15.05	0	0.00	15.10	2	12,160	0.02%
2019/01/18	0	0.00	20	15.10	15.25	-20	11,908	-0.17%
2019/01/15	0	0.00	2	15.20	15.25	-2	11,677	-0.02%
2019/01/14	10	15.15	0	0.00	15.10	10	11,600	0.09%
2019/01/11	5	15.25	0	0.00	15.30	5	11,436	0.04%
2019/01/09	0	0.00	1	15.75	15.70	-1	11,224	-0.01%
2019/01/03	0	0.00	8	15.50	15.55	-8	11,315	-0.07%
2019/01/02	1	15.60	0	0.00	15.70	1	11,228	0.01%
2018/12/26	2	16.00	0	0.00	15.80	2	11,141	0.02%
2018/12/25	8	15.95	4	16.03	15.95	4	11,122	0.04%
2018/12/24	1	16.05	13	16.10	16.15	-12	11,157	-0.11%
2018/12/22	0	0.00	11	16.08	16.05	-11	10,965	-0.10%
2018/12/21	11	15.85	0	0.00	15.85	11	10,756	0.10%
2018/12/20	10	16.00	5	16.00	16.00	5	10,561	0.05%
2018/12/19	40	15.95	42	16.00	16.00	-2	10,409	-0.02%
2018/12/18	5	15.70	2	15.70	15.65	3	9,977	0.03%
2018/12/17	1	15.95	4	15.95	15.85	-3	9,825	-0.03%
2018/12/14	4.7	15.54	0	0.00	15.50	4.7	9,436	0.05%
2018/12/13	0	0.00	0.2	15.55	15.65	-0.2	9,361	0.00%
2018/12/11	2	15.55	1	15.55	15.55	1	9,186	0.01%
2018/12/04	0	0.00	5	15.80	15.75	-5	9,136	-0.05%
2018/12/03	22	16.18	0	0.00	15.95	22	9,016	0.24%
2018/11/30	0	0.00	1	16.15	16.10	-1	8,769	-0.01%
2018/11/29	10	16.35	0	0.00	16.15	10	8,586	0.12%
2018/11/28	145	16.02	23	16.30	16.05	122	7,939	1.54%	大買/鉅額交易
2018/11/27	182	15.18	1	15.25	15.30	181	6,495	2.79%	大買/鉅額交易
2018/11/26	5	15.20	37	15.01	14.95	-32	6,162	-0.52%
2018/11/22	0	0.00	4	14.75	14.70	-4	6,112	-0.07%
2018/11/21	4	14.78	0	0.00	14.85	4	6,184	0.06%
2018/11/19	0	0.00	1	14.80	14.80	-1	6,151	-0.02%
2018/11/16	0	0.00	2	14.70	14.75	-2	6,302	-0.03%
2018/11/02	0	0.00	3	14.30	14.40	-3	6,405	-0.05%
2018/10/31	0	0.00	4	14.14	14.15	-4	6,326	-0.06%
2018/10/30	0	0.00	45	13.90	13.95	-45	6,237	-0.72%
2018/10/26	3	13.73	0	0.00	13.80	3	6,248	0.05%
2018/10/25	1	13.95	0	0.00	13.95	1	6,181	0.02%
2018/10/24	0	0.00	1	14.10	13.95	-1	6,182	-0.02%
2018/10/18	0	0.00	2	13.90	13.95	-2	6,022	-0.03%
2018/10/17	4	13.75	0	0.00	13.75	4	6,001	0.07%
2018/10/16	1	13.75	1	13.85	13.85	0	5,962	0.00%
2018/10/15	1	14.00	1	13.95	13.90	0	5,952	0.00%
2018/10/11	0	0.00	1	14.15	13.70	-1	5,941	-0.02%
2018/10/04	1	14.55	0	0.00	14.55	1	5,655	0.02%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/28	1	14.80	0	0.00	14.85	1	5,467	0.02%
2018/09/27	0.1	14.80	0	0.00	14.80	0.1	5,430	0.00%
2018/09/21	1	14.75	0	0.00	14.80	1	5,366	0.02%
2018/09/20	2	14.80	0	0.00	14.75	2	5,299	0.04%
2018/09/19	1	14.70	0	0.00	14.75	1	5,362	0.02%
2018/09/14	5	14.55	0	0.00	14.65	5	5,376	0.09%
2018/09/13	40	14.57	0	0.00	14.55	40	5,385	0.74%
2018/09/11	3	14.40	0	0.00	14.60	3	5,357	0.06%
2018/09/07	0	0.00	380	15.31	15.25	-380	5,078	-7.48%	大賣/鉅額交易
2018/09/05	5	15.40	368	15.50	15.45	-363	4,838	-7.50%	大賣/鉅額交易
2018/09/04	360	15.60	0	0.00	15.65	360	4,736	7.60%	大買/鉅額交易
2018/08/31	0	0.00	280	15.55	15.60	-280	4,726	-5.92%	大賣/鉅額交易
2018/08/29	668	15.70	1	15.70	15.65	667	4,741	14.07%	大買/鉅額交易
2018/08/28	0	0.00	1	15.50	15.60	-1	4,693	-0.02%
2018/08/23	1	15.50	1	15.60	15.65	0	4,676	0.00%
2018/08/22	0	0.00	1.2	15.49	15.50	-1.2	4,560	-0.03%
2018/08/21	3	14.95	0	0.00	14.90	3	4,250	0.07%
2018/08/16	5	15.00	9	15.00	15.15	-4	4,164	-0.10%
2018/08/15	5	15.15	12	15.12	15.10	-7	4,156	-0.17%
2018/08/14	0	0.00	5	15.10	15.10	-5	4,106	-0.12%
2018/08/13	3	14.75	0	0.00	14.85	3	4,079	0.07%
2018/08/10	2	14.75	0	0.00	14.75	2	4,041	0.05%
2018/08/09	2	14.85	0	0.00	14.85	2	4,023	0.05%
2018/08/06	0	0.00	2	15.20	15.10	-2	4,057	-0.05%
2018/08/02	0	0.00	1	15.15	14.90	-1	4,085	-0.02%
2018/07/31	0	0.00	1	15.10	15.10	-1	4,116	-0.02%
2018/07/25	2	14.83	0	0.00	14.80	2	4,267	0.05%
2018/07/17	0	0.00	0.4	14.90	14.90	-0.4	4,664	-0.01%
2018/07/09	0	0.00	1	14.70	14.65	-1	5,099	-0.02%
2018/07/02	0.3	14.70	10.8	14.70	14.70	-10.5	5,401	-0.20%
2018/06/27	0	0.00	1	14.70	14.65	-1	5,311	-0.02%
2018/06/26	1.8	14.85	0	0.00	14.85	1.8	5,296	0.03%
2018/06/22	1	15.05	0	0.00	15.00	1	5,290	0.02%
2018/06/21	0	0.00	3	15.28	15.25	-3	5,277	-0.06%
2018/06/19	2	15.00	0	0.00	15.10	2	5,296	0.04%
2018/06/14	1	15.05	0	0.00	15.05	1	5,327	0.02%
2018/06/12	0.4	15.10	0	0.00	15.15	0.4	5,389	0.01%
2018/06/11	0	0.00	1	15.30	15.30	-1	5,379	-0.02%
2018/06/07	0	0.00	1	15.30	15.30	-1	5,382	-0.02%
2018/06/06	1	15.05	0.9	15.05	15.15	0.1	5,323	0.00%
2018/06/05	1	14.95	0	0.00	15.05	1	5,296	0.02%
2018/06/04	0	0.00	50	15.10	15.10	-50	5,242	-0.95%
2018/05/31	0	0.00	1	15.15	15.15	-1	5,262	-0.02%
2018/05/30	5	14.95	0	0.00	15.00	5	5,219	0.10%
2018/05/29	0	0.00	1	14.95	15.05	-1	5,222	-0.02%
2018/05/28	0	0.00	215	15.00	15.00	-215	5,287	-4.07%	大賣/鉅額交易
2018/05/23	1	15.05	2	15.15	15.05	-1	5,370	-0.02%
2018/05/22	0.6	15.05	0	0.00	15.05	0.6	5,416	0.01%
2018/05/17	1	15.05	0	0.00	14.95	1	5,574	0.02%
2018/05/14	0	0.00	1	15.00	14.95	-1	6,086	-0.02%
2018/05/10	1	15.10	0	0.00	15.05	1	6,174	0.02%
2018/05/09	1	15.20	0	0.00	15.20	1	6,172	0.02%
2018/05/07	1	15.35	0	0.00	15.30	1	6,158	0.02%
2018/05/03	1	15.45	0	0.00	15.45	1	6,280	0.02%
2018/05/02	1	15.55	0	0.00	15.60	1	6,306	0.02%
2018/04/30	1	15.65	0	0.00	15.95	1	6,262	0.02%
2018/04/24	0	0.00	3	15.20	15.20	-3	6,210	-0.05%
2018/04/23	3	15.37	0	0.00	15.25	3	6,340	0.05%
2018/04/20	0	0.00	6	15.46	15.45	-6	6,389	-0.09%
2018/04/19	0	0.00	1	15.40	15.40	-1	6,428	-0.02%
2018/04/18	0	0.00	6	15.40	15.40	-6	6,493	-0.09%
2018/04/17	0	0.00	7	15.30	15.15	-7	6,576	-0.11%
2018/04/16	0	0.00	2.1	15.25	15.35	-2.1	6,642	-0.03%
2018/04/11	0	0.00	2.1	15.20	15.20	-2.1	6,855	-0.03%
2018/04/10	0	0.00	0.1	15.15	15.25	-0.1	6,934	0.00%
2018/04/09	0	0.00	4.1	15.00	15.15	-4.1	6,979	-0.06%
2018/04/02	0	0.00	2	15.15	15.00	-2	7,294	-0.03%
2018/03/31	2	15.10	9	15.10	15.05	-7	7,378	-0.09%
2018/03/29	7	14.85	0	0.00	14.95	7	7,466	0.09%
2018/03/27	1	14.90	0	0.00	15.00	1	7,565	0.01%
2018/03/14	1	15.05	0	0.00	15.05	1	8,200	0.01%
2018/03/12	0	0.00	3	14.98	15.05	-3	8,233	-0.04%
2018/03/01	0	0.00	6	15.09	15.05	-6	8,874	-0.07%
2018/02/27	0	0.00	1	15.15	15.00	-1	8,845	-0.01%
2018/02/26	0	0.00	16	15.09	15.10	-16	8,822	-0.18%
2018/02/23	1	15.10	0	0.00	14.95	1	8,867	0.01%
2018/02/22	0	0.00	3	15.07	15.10	-3	8,894	-0.03%
2018/02/21	1	14.95	1	15.00	15.00	0	9,012	0.00%
2018/02/12	0	0.00	10	14.85	14.75	-10	8,945	-0.11%
2018/02/09	11	14.74	0	0.00	14.75	11	8,946	0.12%
2018/02/08	1	14.85	0	0.00	15.00	1	8,907	0.01%
2018/02/07	0	0.00	3	14.93	14.85	-3	8,928	-0.03%
2018/02/06	23	14.63	1	14.65	14.55	22	8,850	0.25%
2018/02/05	1	15.30	0	0.00	15.20	1	8,755	0.01%
2018/01/31	0	0.00	1.2	15.49	15.45	-1.2	8,696	-0.01%
2018/01/30	0	0.00	6	15.55	15.55	-6	8,979	-0.07%
2018/01/29	3	15.43	0	0.00	15.45	3	9,027	0.03%
2018/01/26	1	15.45	0	15.45	15.50	1	8,965	0.01%
2018/01/25	1	15.70	10.6	15.70	15.60	-9.6	8,918	-0.11%
2018/01/24	1	15.55	0	0.00	15.70	1	8,881	0.01%
2018/01/23	0	0.00	5	15.65	15.70	-5	8,880	-0.06%
2018/01/22	2	15.70	0	0.00	15.75	2	8,839	0.02%
2018/01/19	2	15.90	0	0.00	15.95	2	8,745	0.02%
2018/01/18	1	16.10	1	16.20	16.10	0	8,673	0.00%
2018/01/17	2	16.08	0	0.00	16.10	2	8,622	0.02%
2018/01/16	4	15.85	0	0.00	15.90	4	8,735	0.05%
2018/01/11	0	0.00	1.1	16.19	16.10	-1.1	8,685	-0.01%
2018/01/09	1	16.00	0	0.00	16.15	1	8,571	0.01%
2018/01/08	3	16.03	0	0.00	16.05	3	8,448	0.04%
2018/01/05	5	16.15	1	16.35	16.20	4	8,362	0.05%
2018/01/04	0	0.00	3	15.95	16.00	-3	8,191	-0.04%
2018/01/03	4	16.05	4	16.10	16.05	0	8,123	0.00%