長榮航 (2618)-日盛-新竹券商分點個股進出

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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/06	6	26.53	0	0.00	26.45	6	40,482	0.01%
2023/03/31	287	26.93	2	27.00	26.85	285	40,614	0.70%	大買/鉅額交易
2023/03/30	11	27.00	8	26.98	27.00	3	41,445	0.01%
2023/03/29	11	27.25	11	27.24	27.15	0	41,579	0.00%
2023/03/28	0.1	26.95	1	26.90	26.70	-0.9	41,740	0.00%
2023/03/27	1.1	26.51	2.1	26.52	26.60	-1	41,880	0.00%
2023/03/24	5.1	26.49	1	26.58	26.40	4.1	42,583	0.01%
2023/03/23	2.1	26.75	71	26.64	26.60	-68.9	43,448	-0.16%
2023/03/22	1.2	26.43	2	26.60	26.60	-0.9	43,569	0.00%
2023/03/21	20.1	26.23	0	0.00	26.15	20.1	43,636	0.05%
2023/03/20	1.1	26.11	9	26.11	26.20	-7.9	43,926	-0.02%
2023/03/17	10.2	25.94	9	25.97	26.10	1.2	44,419	0.00%
2023/03/16	16	26.02	6	26.23	25.75	10	44,575	0.02%
2023/03/15	22	26.85	104	26.76	26.70	-82	44,489	-0.18%	大賣/
2023/03/14	46	26.81	1	26.50	26.50	45	45,546	0.10%
2023/03/13	20	27.35	204	27.27	27.80	-184	45,381	-0.41%	大賣/鉅額交易
2023/03/10	37.1	27.91	68	27.88	27.70	-30.9	45,249	-0.07%
2023/03/09	22	28.51	39	28.53	28.75	-17	44,861	-0.04%
2023/03/08	2.5	28.24	8.1	28.21	28.30	-5.6	45,229	-0.01%
2023/03/07	3	28.32	0	28.40	28.30	3	47,061	0.01%
2023/03/06	7	28.36	1	28.30	28.30	6	47,196	0.01%
2023/03/03	14	28.42	0	0.00	28.35	14	47,463	0.03%
2023/03/02	1	28.30	1.1	28.41	28.30	-0.1	47,514	0.00%
2023/03/01	28	28.02	1	28.00	28.05	27	47,400	0.06%
2023/02/24	0	0.00	2	28.45	28.30	-2	47,038	0.00%
2023/02/23	6	28.63	10	28.55	28.55	-4	46,949	-0.01%
2023/02/22	11.1	28.51	17	28.44	28.50	-5.9	47,364	-0.01%
2023/02/21	15	29.03	5	29.18	28.90	10	46,997	0.02%
2023/02/20	77.3	29.74	18	29.98	29.60	59.3	46,359	0.13%
2023/02/17	5	29.45	44	29.46	29.30	-39	45,261	-0.09%
2023/02/16	69	29.69	34	29.52	29.70	35	44,632	0.08%
2023/02/15	6	28.72	10	28.75	28.50	-4	42,653	-0.01%
2023/02/14	21	28.95	12	28.90	28.85	9	42,477	0.02%
2023/02/13	20	28.35	1	28.55	28.20	19	42,233	0.04%
2023/02/10	6	28.45	56	28.51	28.45	-50	43,516	-0.11%
2023/02/09	1	29.05	0	0.00	29.05	1	44,094	0.00%
2023/02/08	21	29.05	0	0.00	29.10	21	44,902	0.05%
2023/02/07	9	29.32	7	29.23	29.20	2	44,953	0.00%
2023/02/06	60	29.45	10	29.55	29.45	50	44,848	0.11%
2023/02/03	50	29.37	3	29.45	29.30	47	44,870	0.10%
2023/02/02	98	29.46	8	29.44	29.35	90	44,917	0.20%
2023/02/01	124	29.79	93	29.77	29.95	31	44,696	0.07%	大買/
2023/01/31	5	29.10	6.2	28.98	29.00	-1.2	43,648	0.00%
2023/01/30	0	0.00	25	28.78	28.90	-25	43,543	-0.06%
2023/01/17	15	28.32	4	28.44	28.40	11	43,399	0.03%
2023/01/16	11	28.50	2	28.48	28.50	9	43,402	0.02%
2023/01/13	42	28.70	80	28.76	28.65	-38	43,940	-0.09%
2023/01/12	0	0.00	10	28.30	28.35	-10	44,024	-0.02%
2023/01/11	21	28.55	41	28.90	28.35	-20	44,394	-0.05%
2023/01/10	1	28.40	1.1	28.30	28.30	-0.1	44,381	0.00%
2023/01/09	1	28.30	0	28.30	28.30	1	46,172	0.00%
2023/01/06	0	0.00	10	28.05	28.05	-10	49,267	-0.02%
2023/01/05	21.1	28.22	12	28.59	28.00	9.1	51,311	0.02%
2023/01/03	7	28.05	25	27.74	28.15	-18	52,440	-0.03%
2022/12/30	3	28.30	2	28.30	28.15	1	52,944	0.00%
2022/12/29	11	27.91	2	28.13	28.15	9	53,529	0.02%
2022/12/28	9	28.33	12	28.21	28.20	-3	53,881	-0.01%
2022/12/27	18	28.98	38	28.94	28.45	-20	54,409	-0.04%
2022/12/26	40	28.20	1	28.60	28.15	39	53,802	0.07%
2022/12/23	8	28.16	24	28.39	28.10	-16	55,178	-0.03%
2022/12/22	47	28.61	31	28.70	28.70	16	56,577	0.03%
2022/12/21	20	27.40	21	27.75	27.65	-1	59,244	0.00%
2022/12/20	3	27.30	17	28.11	27.05	-14	61,158	-0.02%
2022/12/19	5	28.10	3	28.42	27.95	2	61,954	0.00%
2022/12/16	34	28.81	3	28.77	28.60	31	64,207	0.05%
2022/12/15	12	28.54	35	28.76	28.75	-23	67,528	-0.03%
2022/12/14	8	27.80	2	27.90	28.20	6	67,576	0.01%
2022/12/13	52	28.09	6	28.03	27.75	46	69,617	0.07%
2022/12/12	12	28.26	0	0.00	28.05	12	70,120	0.02%
2022/12/09	7	28.41	18.2	28.44	28.35	-11.2	70,747	-0.02%
2022/12/08	13	28.06	37	28.38	28.05	-24	70,674	-0.03%
2022/12/07	24.1	27.85	17.1	27.96	28.00	6.9	70,633	0.01%
2022/12/06	34.7	28.30	10.1	28.23	27.80	24.6	70,668	0.03%
2022/12/05	23.3	28.45	21	28.59	28.40	2.3	70,019	0.00%
2022/12/02	3	27.75	0	0.00	27.60	3	69,224	0.00%
2022/12/01	85	27.82	10	27.81	27.80	75	69,356	0.11%
2022/11/30	10	27.79	15.1	27.97	27.95	-5.1	69,041	-0.01%
2022/11/29	9.1	27.75	85	27.22	28.30	-76	68,147	-0.11%
2022/11/28	1	26.25	10	26.30	26.25	-9	67,058	-0.01%
2022/11/25	77	26.34	23	26.20	26.05	54	67,650	0.08%
2022/11/24	30	26.33	23	26.17	26.15	7	68,509	0.01%
2022/11/23	0	0.00	7	26.05	26.05	-7	68,800	-0.01%
2022/11/22	1	25.55	3	25.82	25.70	-2	70,333	0.00%
2022/11/21	17	25.78	4	25.63	25.75	13	73,699	0.02%
2022/11/18	4	26.33	10	26.52	26.25	-6	73,689	-0.01%
2022/11/17	1	26.00	2	25.98	25.95	-1	73,278	0.00%
2022/11/16	22	25.92	1	25.85	25.75	21	73,327	0.03%
2022/11/15	17	26.12	11	26.05	26.05	6	73,378	0.01%
2022/11/14	7	26.01	24	26.10	26.05	-17	73,582	-0.02%
2022/11/11	24	25.94	1	26.30	25.70	23	73,390	0.03%
2022/11/10	0	0.00	2	25.50	25.50	-2	73,202	0.00%
2022/11/09	11	25.73	9	25.59	25.55	2	73,752	0.00%
2022/11/08	21	25.46	26	25.46	25.40	-5	73,733	-0.01%
2022/11/07	21	24.51	6	24.54	24.50	15	72,819	0.02%
2022/11/04	7	24.00	42	24.35	25.00	-35	72,333	-0.05%
2022/11/03	21	23.33	11	23.35	23.35	10	71,899	0.01%
2022/11/02	9	23.92	7	23.79	23.75	2	72,104	0.00%
2022/11/01	17	23.83	19	23.40	23.85	-2	72,271	0.00%
2022/10/31	25	23.45	18	23.63	23.40	7	72,665	0.01%
2022/10/28	21	23.65	25	24.09	23.65	-4	73,739	-0.01%
2022/10/27	6	23.44	15	23.58	23.75	-9	73,993	-0.01%
2022/10/26	8	22.98	1	23.40	22.90	7	74,386	0.01%
2022/10/25	5	23.22	33	23.29	23.10	-28	74,883	-0.04%
2022/10/24	26	23.60	14	23.71	23.40	12	75,085	0.02%
2022/10/21	20	23.55	10	23.79	23.15	10	75,819	0.01%
2022/10/20	29	23.27	26	23.31	23.50	3	75,858	0.00%
2022/10/19	11	24.15	22	24.37	24.10	-11	75,776	-0.01%
2022/10/18	15	24.49	8.1	24.68	24.30	6.9	75,727	0.01%
2022/10/17	19	23.84	31	23.73	24.25	-12	75,545	-0.02%
2022/10/14	113.1	24.36	48	24.47	24.35	65.1	75,165	0.09%	大買/
2022/10/13	94.1	25.53	54	25.92	25.15	40.1	73,789	0.05%
2022/10/12	23	27.95	12	28.34	27.90	11	74,013	0.01%
2022/10/11	8	28.19	3	28.63	28.10	5	74,680	0.01%
2022/10/07	18	28.71	22	28.82	29.15	-4	75,082	-0.01%
2022/10/06	35	28.28	14	28.35	28.60	21	75,752	0.03%
2022/10/05	32	27.98	24	28.17	27.85	8	78,491	0.01%
2022/10/04	88.2	28.12	68	28.13	27.90	20.2	79,377	0.03%
2022/10/03	23	28.15	19	28.16	28.00	4	79,710	0.01%
2022/09/30	85	27.78	13	27.18	28.20	72	80,772	0.09%
2022/09/29	46	28.74	239.1	28.71	28.80	-193.1	81,050	-0.24%	大賣/鉅額交易
2022/09/28	125.6	28.91	60	28.49	27.90	65.6	80,807	0.08%	大買/
2022/09/27	108.2	31.16	54	30.78	31.00	54.2	79,397	0.07%	大買/
2022/09/26	48	31.83	52	31.83	31.85	-4	79,096	-0.01%
2022/09/23	92	33.03	74	33.25	32.75	18	80,227	0.02%
2022/09/22	74	35.01	107.5	35.32	33.90	-33.5	79,488	-0.04%	大賣/
2022/09/21	32.9	34.96	181	34.60	35.10	-148.1	76,689	-0.19%	大賣/鉅額交易
2022/09/20	34	34.60	83	34.97	35.10	-49	76,762	-0.06%
2022/09/19	62	34.01	81	34.00	33.95	-19	76,251	-0.02%
2022/09/16	1	34.15	21	33.98	33.95	-20	77,260	-0.03%
2022/09/15	2	33.70	14	33.80	33.75	-12	78,936	-0.02%
2022/09/14	4	33.28	11	33.20	33.45	-7	82,255	-0.01%
2022/09/13	3	33.80	7	33.80	33.85	-4	84,598	0.00%
2022/09/12	103	34.00	65	34.00	33.90	38	86,097	0.04%	大買/
2022/09/08	8	32.96	107	33.15	33.15	-99	89,164	-0.11%	大賣/
2022/09/07	2	32.25	3	32.37	32.20	-1	90,172	0.00%
2022/09/06	39	33.06	31	32.78	32.70	8	90,728	0.01%
2022/09/05	14	32.73	35	32.74	32.60	-21	92,084	-0.02%
2022/09/02	40.1	32.95	5	33.21	32.80	35.1	93,294	0.04%
2022/09/01	4	33.91	130	33.83	33.65	-126	94,256	-0.13%	大賣/鉅額交易
2022/08/31	114	33.86	22	33.58	33.75	92	94,305	0.10%	大買/
2022/08/30	153	33.12	18	33.05	33.00	135	94,290	0.14%	大買/鉅額交易
2022/08/29	111.1	32.82	92	32.60	32.60	19.1	95,204	0.02%	大買/
2022/08/26	32	34.20	183	34.34	34.15	-151	95,233	-0.16%	大賣/鉅額交易
2022/08/25	1	32.00	7	32.06	31.85	-6	94,523	-0.01%
2022/08/24	13	31.61	64	31.65	31.55	-51	95,461	-0.05%
2022/08/23	3	31.82	0	0.00	31.80	3	100,430	0.00%
2022/08/22	5.1	31.78	3	32.00	32.00	2.1	102,627	0.00%
2022/08/19	18	31.87	0	0.00	31.70	18	103,937	0.02%
2022/08/18	5	32.20	35	32.18	32.30	-30	105,384	-0.03%
2022/08/17	5	32.31	7	32.38	32.20	-2	107,044	0.00%
2022/08/16	9	31.99	10	31.94	32.10	-1	107,782	0.00%
2022/08/15	18.2	31.48	9	31.56	31.60	9.2	108,796	0.01%
2022/08/12	30	31.76	21	31.73	31.75	9	109,850	0.01%
2022/08/11	12.2	32.34	18	32.04	31.95	-5.8	112,567	-0.01%
2022/08/10	6	31.69	4	31.43	31.65	2	113,440	0.00%
2022/08/09	166	31.60	155	31.63	31.60	11	114,936	0.01%	大買/大賣/
2022/08/08	178.4	31.64	179	31.12	31.65	-0.6	116,329	0.00%	大買/大賣/
2022/08/05	17	31.34	11	31.55	31.70	6	119,333	0.01%
2022/08/04	12.1	30.22	5	30.35	30.55	7.1	123,675	0.01%
2022/08/03	16.1	30.88	4	30.95	30.75	12.1	124,038	0.01%
2022/08/02	26.1	31.72	12	31.63	31.55	14.1	124,855	0.01%
2022/08/01	10.2	33.29	7	33.26	32.95	3.2	125,884	0.00%
2022/07/29	6	33.95	8	34.02	33.90	-2	126,359	0.00%
2022/07/28	116	33.72	110	34.42	33.60	6	127,707	0.00%	大買/大賣/
2022/07/27	3	34.17	3	34.17	34.30	0	128,412	0.00%
2022/07/26	1	33.90	21.2	33.95	33.80	-20.2	130,003	-0.02%
2022/07/25	252	33.94	258	33.75	33.95	-6	132,455	0.00%	大買/大賣/
2022/07/22	323	34.14	333	34.09	34.15	-10	133,787	-0.01%	大買/大賣/
2022/07/21	504.6	34.21	477	34.37	34.25	27.6	136,095	0.02%	大買/大賣/
2022/07/20	374	34.08	417	34.39	34.00	-43	138,831	-0.03%	大買/大賣/
2022/07/19	617	34.06	681	33.53	34.15	-64	139,958	-0.05%	大買/大賣/
2022/07/18	469	33.02	443	32.91	33.15	26	140,182	0.02%	大買/大賣/
2022/07/15	248	32.36	250	32.48	32.35	-2	140,536	0.00%	大買/大賣/
2022/07/14	571.5	32.90	484.2	32.86	32.90	87.3	142,385	0.06%	大買/大賣/
2022/07/13	323	33.11	335.8	32.92	33.00	-12.8	143,843	-0.01%	大買/大賣/
2022/07/12	171.1	31.57	164	32.06	31.65	7.1	144,495	0.00%	大買/大賣/
2022/07/11	389.5	32.79	391	32.43	32.80	-1.5	147,671	0.00%	大買/大賣/
2022/07/08	445.9	32.20	473	32.89	32.10	-27.1	154,058	-0.02%	大買/大賣/
2022/07/07	219	32.36	236	31.97	32.40	-17	161,643	-0.01%	大買/大賣/
2022/07/06	502.2	31.64	503	32.02	31.60	-0.8	163,831	0.00%	大買/大賣/
2022/07/05	663	32.19	567	31.71	32.30	96	165,592	0.06%	大買/大賣/
2022/07/04	549	31.04	577.5	30.65	31.05	-28.5	166,621	-0.02%	大買/大賣/
2022/07/01	274	30.95	277	30.62	29.75	-3	168,453	0.00%	大買/大賣/
2022/06/30	550	31.66	550	31.65	31.65	0	168,841	0.00%	大買/大賣/
2022/06/29	392	31.56	392.3	30.64	31.60	-0.3	168,883	0.00%	大買/大賣/
2022/06/28	191	30.54	193	31.00	31.20	-2	169,130	0.00%	大買/大賣/
2022/06/27	499	31.14	512.3	31.27	31.20	-13.3	169,867	-0.01%	大買/大賣/
2022/06/24	375.3	30.34	361	30.86	30.30	14.3	170,737	0.01%	大買/大賣/
2022/06/23	361.3	30.69	354	30.96	30.35	7.3	169,859	0.00%	大買/大賣/
2022/06/22	664	31.79	641	31.82	31.75	23	169,261	0.01%	大買/大賣/
2022/06/21	621.3	31.44	652	30.19	31.55	-30.7	167,962	-0.02%	大買/大賣/
2022/06/20	415.3	29.08	388	30.01	28.70	27.3	167,436	0.02%	大買/大賣/
2022/06/17	686.4	30.09	639	30.18	29.90	47.4	168,281	0.03%	大買/大賣/
2022/06/16	206.2	31.95	195	32.86	31.45	11.2	167,078	0.01%	大買/大賣/
2022/06/15	343	32.21	334	32.45	32.10	9	169,917	0.01%	大買/大賣/
2022/06/14	281.1	32.26	270	31.90	32.35	11.1	175,565	0.01%	大買/大賣/
2022/06/13	705	32.71	670	32.49	32.65	35	177,186	0.02%	大買/大賣/
2022/06/10	397.1	33.06	354.5	33.64	32.85	42.6	178,491	0.02%	大買/大賣/
2022/06/09	285.1	34.13	300	33.65	34.15	-14.9	178,212	-0.01%	大買/大賣/
2022/06/08	294.1	33.96	313	34.29	33.85	-18.9	179,405	-0.01%	大買/大賣/
2022/06/07	188	34.34	167	34.67	34.10	21	182,089	0.01%	大買/大賣/
2022/06/06	298	34.90	250	34.90	34.90	48	183,639	0.03%	大買/大賣/
2022/06/02	409	35.45	511	34.45	35.50	-102	186,884	-0.05%	大買/大賣/鉅額交易
2022/06/01	214	34.21	288	34.29	34.20	-74	188,957	-0.04%	大買/大賣/
2022/05/31	236.5	34.36	257	34.13	34.10	-20.5	191,612	-0.01%	大買/大賣/
2022/05/30	459	34.15	449	34.13	34.20	10	191,231	0.01%	大買/大賣/
2022/05/27	404	33.14	398	33.74	32.90	6	193,703	0.00%	大買/大賣/
2022/05/26	553	32.88	538	33.60	32.85	15	196,971	0.01%	大買/大賣/
2022/05/25	385.2	33.09	471	32.63	33.55	-85.8	201,732	-0.04%	大買/大賣/
2022/05/24	226	32.25	232	32.49	31.95	-6	209,891	0.00%	大買/大賣/
2022/05/23	499	32.28	495	31.40	32.35	4	216,163	0.00%	大買/大賣/
2022/05/20	316	30.71	312	30.97	30.70	4	221,814	0.00%	大買/大賣/
2022/05/19	441	30.41	303.5	30.09	30.75	137.5	226,788	0.06%	大買/大賣/鉅額交易
2022/05/18	255	32.07	250	32.37	31.75	5	234,923	0.00%	大買/大賣/
2022/05/17	490	31.80	494.5	32.18	31.80	-4.5	243,387	0.00%	大買/大賣/
2022/05/16	639	32.20	623	31.82	32.25	16	247,932	0.01%	大買/大賣/
2022/05/13	495	31.68	348.1	31.78	31.80	146.9	253,732	0.06%	大買/大賣/鉅額交易
2022/05/12	147.3	32.48	304	33.24	31.15	-156.7	254,671	-0.06%	大買/大賣/鉅額交易
2022/05/11	241.3	34.76	183	35.16	34.55	58.3	254,975	0.02%	大買/大賣/
2022/05/10	488	35.39	499	34.45	35.70	-11	257,234	0.00%	大買/大賣/
2022/05/09	373	35.39	398	35.94	35.00	-25	259,304	-0.01%	大買/大賣/
2022/05/06	383	36.07	379	35.41	36.20	4	260,951	0.00%	大買/大賣/
2022/05/05	414	35.71	441	36.13	35.90	-27	261,435	-0.01%	大買/大賣/
2022/05/04	425.1	35.73	430	36.15	35.70	-4.9	259,883	0.00%	大買/大賣/
2022/05/03	499	35.62	382.2	35.87	35.50	116.8	258,777	0.05%	大買/大賣/鉅額交易
2022/04/29	374	35.54	357	34.64	35.65	17	257,165	0.01%	大買/大賣/
2022/04/28	177	33.94	135	34.58	33.75	42	254,926	0.02%	大買/大賣/
2022/04/27	453	34.45	465	33.95	34.60	-12	253,462	0.00%	大買/大賣/
2022/04/26	660	35.91	643	36.41	35.05	17	251,105	0.01%	大買/大賣/
2022/04/25	411	35.87	392	35.26	36.25	19	247,302	0.01%	大買/大賣/
2022/04/22	236	35.88	262	35.53	36.15	-26	244,832	-0.01%	大買/大賣/
2022/04/21	275	35.58	284.5	35.40	35.65	-9.5	243,174	0.00%	大買/大賣/
2022/04/20	858.2	35.43	658.6	35.74	34.80	199.6	242,518	0.08%	大買/大賣/鉅額交易
2022/04/19	106	35.49	63	35.40	35.35	43	240,763	0.02%	大買/
2022/04/18	234	34.91	205.3	35.44	34.45	28.7	238,385	0.01%	大買/大賣/
2022/04/15	440.8	36.40	684	36.76	36.30	-243.2	235,455	-0.10%	大買/大賣/鉅額交易
2022/04/14	618.3	37.13	550.5	36.50	37.35	67.8	233,728	0.03%	大買/大賣/
2022/04/13	439.3	35.40	560	35.33	35.25	-120.7	227,102	-0.05%	大買/大賣/鉅額交易
2022/04/12	327.2	33.97	258.3	33.56	34.10	68.9	218,849	0.03%	大買/大賣/
2022/04/11	565.2	33.65	577.7	33.74	33.65	-12.6	215,853	-0.01%	大買/大賣/
2022/04/08	721	33.56	710	33.01	33.75	11	214,422	0.01%	大買/大賣/
2022/04/07	150	32.88	129.3	32.77	32.00	20.7	212,367	0.01%	大買/大賣/
2022/04/06	428	34.13	502	32.82	34.20	-74	209,863	-0.04%	大買/大賣/
2022/04/01	59	32.83	36	32.78	33.00	23	207,903	0.01%
2022/03/31	52.1	32.57	66	32.83	32.25	-14	207,130	-0.01%
2022/03/30	196	32.97	305	32.58	32.20	-109	207,403	-0.05%	大買/大賣/鉅額交易
2022/03/29	53	32.42	71.3	32.43	32.30	-18.3	206,220	-0.01%
2022/03/28	24	30.90	26	31.06	31.25	-2	204,369	0.00%
2022/03/25	455.1	31.17	331	31.57	31.00	124.1	204,483	0.06%	大買/大賣/鉅額交易
2022/03/24	327	31.56	334	31.68	31.55	-7	203,698	0.00%	大買/大賣/
2022/03/23	701	32.48	709	32.66	32.45	-8	202,526	0.00%	大買/大賣/
2022/03/22	417	32.32	476	32.36	32.20	-59	202,413	-0.03%	大買/大賣/
2022/03/21	568	33.30	572	33.10	33.05	-4	201,588	0.00%	大買/大賣/
2022/03/18	487	33.43	483.7	33.30	33.50	3.3	202,480	0.00%	大買/大賣/
2022/03/17	565	33.56	570	32.55	33.55	-5	202,948	0.00%	大買/大賣/
2022/03/16	725	30.91	733	30.63	31.00	-8	202,345	0.00%	大買/大賣/
2022/03/15	513	29.69	451	30.55	29.50	62	206,672	0.03%	大買/大賣/
2022/03/14	510	29.64	575	30.20	29.60	-65	208,853	-0.03%	大買/大賣/
2022/03/11	505	30.21	520	29.84	30.25	-15	211,975	-0.01%	大買/大賣/
2022/03/10	307	29.93	240	29.98	29.80	67	211,938	0.03%	大買/大賣/
2022/03/09	833	28.49	772	28.83	28.30	61	210,120	0.03%	大買/大賣/
2022/03/08	181	28.45	159	28.56	27.95	22	209,391	0.01%	大買/大賣/
2022/03/07	115	30.14	215	30.31	29.80	-100	206,618	-0.05%	大買/大賣/
2022/03/04	438.1	32.14	424.1	32.26	32.05	14	205,273	0.01%	大買/大賣/
2022/03/03	617.1	32.92	534.2	32.33	32.70	82.9	206,153	0.04%	大買/大賣/
2022/03/02	492.1	31.70	571	31.72	31.40	-78.9	207,895	-0.04%	大買/大賣/
2022/03/01	469	32.14	436	32.63	32.10	33	209,268	0.02%	大買/大賣/
2022/02/25	695	33.36	647	33.85	32.25	48	209,948	0.02%	大買/大賣/
2022/02/24	1,028	33.19	937.1	33.90	33.00	90.9	206,874	0.04%	大買/大賣/
2022/02/23	828.2	33.96	778.1	33.19	35.50	50	200,874	0.02%	大買/大賣/
2022/02/22	805	32.58	702.6	32.44	32.95	102.4	197,493	0.05%	大買/大賣/鉅額交易
2022/02/21	882.6	32.79	730.9	33.67	32.40	151.7	194,400	0.08%	大買/大賣/鉅額交易
2022/02/18	734	34.91	760	34.87	35.00	-26	194,210	-0.01%	大買/大賣/
2022/02/17	909	34.21	993	32.66	34.80	-84	193,957	-0.04%	大買/大賣/
2022/02/16	706	31.71	818.3	32.40	31.65	-112.3	187,954	-0.06%	大買/大賣/鉅額交易
2022/02/15	445.9	31.24	493	30.24	31.25	-47.1	186,760	-0.03%	大買/大賣/
2022/02/14	296	29.19	289	29.58	29.10	7	185,349	0.00%	大買/大賣/
2022/02/11	496	30.11	695	29.25	30.15	-199	187,608	-0.11%	大買/大賣/鉅額交易
2022/02/10	381	28.87	384	28.79	28.85	-3	187,661	0.00%	大買/大賣/
2022/02/09	708	28.41	667.7	28.14	28.40	40.3	188,780	0.02%	大買/大賣/
2022/02/08	288	27.32	479	26.84	27.35	-191	186,505	-0.10%	大買/大賣/鉅額交易
2022/02/07	494	26.34	430	25.05	26.40	64	185,701	0.03%	大買/大賣/
2022/01/26	280	24.00	284	23.71	24.00	-4	185,914	0.00%	大買/大賣/
2022/01/25	118	23.63	116	24.19	23.55	2	188,781	0.00%	大買/大賣/
2022/01/24	370	24.34	399	23.85	24.35	-29	190,016	-0.02%	大買/大賣/
2022/01/21	397.1	24.40	413	24.74	24.35	-15.9	189,644	-0.01%	大買/大賣/
2022/01/20	8.3	25.26	7	25.09	25.30	1.3	189,245	0.00%
2022/01/19	589	25.10	584	25.57	25.10	5	188,848	0.00%	大買/大賣/
2022/01/18	276	25.63	272	25.90	25.60	4	188,171	0.00%	大買/大賣/
2022/01/17	123.1	25.69	115	25.29	25.90	8.1	187,860	0.00%	大買/大賣/
2022/01/14	274	25.44	274	25.24	25.45	0	187,499	0.00%	大買/大賣/
2022/01/13	404	25.11	344	25.25	25.10	60	186,821	0.03%	大買/大賣/
2022/01/12	398.1	25.37	323	26.29	25.30	75.1	185,939	0.04%	大買/大賣/
2022/01/11	451	26.16	457.5	26.38	26.15	-6.5	185,300	0.00%	大買/大賣/
2022/01/10	336	26.89	335	26.47	26.25	1	184,687	0.00%	大買/大賣/
2022/01/07	297	26.97	279	27.40	27.00	18	183,612	0.01%	大買/大賣/
2022/01/06	435	27.30	437	27.14	27.30	-2	181,086	0.00%	大買/大賣/
2022/01/05	499.1	27.33	460	27.08	27.30	39.1	180,570	0.02%	大買/大賣/
2022/01/04	141.1	27.20	203	27.11	27.25	-61.9	179,822	-0.03%	大買/大賣/
2022/01/03	395.2	26.89	345	28.11	26.85	50.2	178,680	0.03%	大買/大賣/
2021/12/30	374	27.94	436.3	27.59	27.95	-62.3	177,148	-0.04%	大買/大賣/
2021/12/29	507	27.33	430	27.59	27.25	77	176,277	0.04%	大買/大賣/
2021/12/28	436.3	27.40	449	27.36	27.40	-12.7	175,596	-0.01%	大買/大賣/
2021/12/27	410	27.33	501	26.78	27.40	-91	176,831	-0.05%	大買/大賣/
2021/12/24	435.2	26.82	416	27.27	26.80	19.2	176,270	0.01%	大買/大賣/
2021/12/23	433	26.63	369	26.81	26.60	64	174,968	0.04%	大買/大賣/
2021/12/22	415	26.63	382	27.02	26.60	33	174,588	0.02%	大買/大賣/
2021/12/21	328	26.75	312	26.78	26.75	16	174,222	0.01%	大買/大賣/
2021/12/20	463	27.24	493	26.63	27.25	-30	173,434	-0.02%	大買/大賣/
2021/12/17	529	26.41	521	26.87	26.40	8	172,341	0.00%	大買/大賣/
2021/12/16	456.3	26.82	540	27.10	26.80	-83.7	171,136	-0.05%	大買/大賣/
2021/12/15	550	27.23	498.3	26.55	27.25	51.7	169,131	0.03%	大買/大賣/
2021/12/14	421.5	26.37	433	27.33	26.20	-11.5	167,078	-0.01%	大買/大賣/
2021/12/13	845.1	28.04	726.1	28.45	27.60	119	163,366	0.07%	大買/大賣/鉅額交易
2021/12/10	419	29.51	374	29.65	29.30	45	158,566	0.03%	大買/大賣/
2021/12/09	216	29.67	255.9	29.74	30.10	-39.9	152,589	-0.03%	大買/大賣/
2021/12/08	83.5	28.24	115	28.34	28.65	-31.5	144,806	-0.02%	大賣/
2021/12/07	98	27.05	133.7	27.45	27.90	-35.7	139,757	-0.03%	大賣/
2021/12/06	26	25.83	81	25.83	26.20	-55	135,361	-0.04%
2021/12/03	66.2	25.66	57	25.52	25.15	9.2	133,389	0.01%
2021/12/02	61.1	25.02	80.5	25.16	25.00	-19.5	131,359	-0.01%
2021/12/01	320	25.67	326	24.70	25.85	-6	129,445	0.00%	大買/大賣/
2021/11/30	555	25.97	512	25.12	25.20	43	127,572	0.03%	大買/大賣/
2021/11/29	194.7	23.99	371.4	23.90	23.75	-176.7	124,348	-0.14%	大買/大賣/鉅額交易
2021/11/26	129.1	26.42	87.5	26.58	25.85	41.6	119,821	0.03%	大買/
2021/11/25	148.2	28.85	68.3	28.69	28.70	79.9	113,469	0.07%	大買/
2021/11/24	386.5	27.89	334	26.48	28.35	52.5	107,192	0.05%	大買/大賣/
2021/11/23	218.1	26.23	209	26.50	25.80	9.1	101,841	0.01%	大買/大賣/
2021/11/22	400	26.95	341.5	27.08	26.40	58.5	98,347	0.06%	大買/大賣/
2021/11/19	366.2	27.25	365	27.86	27.20	1.2	94,565	0.00%	大買/大賣/
2021/11/18	290.8	28.33	337	28.66	28.30	-46.2	91,015	-0.05%	大買/大賣/
2021/11/17	584	28.95	490	28.31	29.25	94	87,888	0.11%	大買/大賣/
2021/11/16	247	27.99	363.5	28.65	28.00	-116.5	81,996	-0.14%	大買/大賣/鉅額交易
2021/11/15	43	25.98	101.3	26.00	26.75	-58.3	71,339	-0.08%	大賣/
2021/11/12	134.3	26.18	265	26.06	26.40	-130.7	68,470	-0.19%	大買/大賣/鉅額交易
2021/11/11	243	26.79	206.5	26.86	27.10	36.5	63,481	0.06%	大買/大賣/
2021/11/10	169	25.02	128	25.33	25.75	41	57,761	0.07%	大買/大賣/
2021/11/09	75	24.51	114	24.41	24.95	-39	52,564	-0.07%	大賣/
2021/11/08	214.3	22.63	255.7	23.01	23.50	-41.5	47,885	-0.09%	大買/大賣/
2021/11/05	8	21.38	56	21.47	21.60	-48	43,970	-0.11%
2021/11/04	81	21.55	856	21.61	21.00	-775	45,051	-1.72%	大賣/鉅額交易
2021/11/03	206	20.83	369	20.74	20.70	-163	43,869	-0.37%	大買/大賣/鉅額交易
2021/11/02	52	20.34	99	20.54	20.50	-47	42,033	-0.11%
2021/11/01	7	19.70	62.5	19.91	19.65	-55.5	39,051	-0.14%
2021/10/29	2	18.80	20.3	18.87	18.85	-18.3	37,220	-0.05%
2021/10/28	3	18.55	21.5	18.50	18.60	-18.5	36,898	-0.05%
2021/10/27	10	18.16	0	0.00	18.15	10	36,640	0.03%
2021/10/26	7	18.30	2	18.38	18.30	5	36,933	0.01%
2021/10/25	42	18.44	25	18.51	18.35	17	37,273	0.05%
2021/10/22	7	18.25	1	18.30	18.20	6	37,815	0.02%
2021/10/21	21	18.73	1	18.75	18.40	20	38,612	0.05%
2021/10/20	12.2	18.83	0	0.00	18.65	12.2	39,060	0.03%
2021/10/19	6.4	18.87	18.5	18.88	18.90	-12.2	39,864	-0.03%
2021/10/15	0	0.00	2	18.45	18.50	-2	40,834	0.00%
2021/10/14	14.2	18.34	0	0.00	18.20	14.2	41,232	0.03%
2021/10/13	6	18.45	10	18.70	18.70	-4	41,310	-0.01%
2021/10/12	0	0.00	5	18.50	18.30	-5	41,430	-0.01%
2021/10/08	0	0.00	8	18.26	18.35	-8	42,155	-0.02%
2021/10/07	5	18.28	22	18.40	18.25	-17	43,612	-0.04%
2021/10/06	29	18.25	1	18.25	18.20	28	45,350	0.06%
2021/10/05	14	18.49	1.1	18.73	18.70	12.9	46,385	0.03%
2021/10/04	72	19.07	63	19.05	18.50	9	46,682	0.02%
2021/10/01	2	18.60	35	18.93	18.50	-33	45,616	-0.07%
2021/09/30	29	18.98	11	18.96	18.90	18	46,679	0.04%
2021/09/29	3	18.48	9.2	18.39	18.60	-6.2	47,131	-0.01%
2021/09/28	64	18.62	37	18.56	18.60	27	47,740	0.06%
2021/09/27	1	18.30	7	18.31	18.35	-6	48,343	-0.01%
2021/09/24	0	0.00	4	18.03	17.90	-4	50,002	-0.01%
2021/09/23	2	17.55	0	0.00	17.65	2	50,895	0.00%
2021/09/22	6	17.15	0	0.00	17.15	6	52,750	0.01%
2021/09/17	1	17.65	2	17.40	17.55	-1	54,859	0.00%
2021/09/16	1	17.35	30	17.40	17.35	-29	57,256	-0.05%
2021/09/15	302	17.40	3	17.35	17.35	299	59,561	0.50%	大買/鉅額交易
2021/09/14	5	17.66	0	0.00	17.50	5	62,382	0.01%
2021/09/13	211	17.75	0	0.00	17.70	211	73,236	0.29%	大買/鉅額交易
2021/09/10	211	17.50	2	17.55	17.80	209	80,826	0.26%	大買/鉅額交易
2021/09/09	13	17.39	71	17.41	17.30	-58	82,756	-0.07%
2021/09/08	12	17.93	0	0.00	17.80	12	83,818	0.01%
2021/09/07	4	18.01	1	17.95	17.90	3	85,646	0.00%
2021/09/06	11	17.70	42	17.74	17.70	-31	87,128	-0.04%
2021/09/03	12	18.20	2	18.20	18.20	10	89,262	0.01%
2021/09/02	9	18.57	11	18.55	18.45	-2	91,633	0.00%
2021/09/01	13	18.95	5	18.86	18.85	8	94,140	0.01%
2021/08/31	25	19.26	7	19.24	19.20	18	98,050	0.02%
2021/08/30	16	19.06	17	19.05	19.00	-1	102,615	0.00%
2021/08/27	1	18.95	2	18.95	19.05	-1	113,704	0.00%
2021/08/26	6	18.93	96	18.90	18.90	-90	114,921	-0.08%
2021/08/25	0.2	18.65	4	18.88	18.95	-3.8	116,884	0.00%
2021/08/24	10	18.80	27	18.73	18.65	-17	117,844	-0.01%
2021/08/23	0	0.00	22	19.01	19.10	-22	118,241	-0.02%
2021/08/20	130	18.07	0	0.00	18.05	130	120,353	0.11%	大買/鉅額交易
2021/08/19	14	18.57	4.5	18.48	18.35	9.5	123,086	0.01%
2021/08/18	11	18.15	109	18.54	18.50	-98	122,758	-0.08%	大賣/
2021/08/17	63	18.26	16	18.26	18.35	47	122,033	0.04%
2021/08/16	64	18.21	57	18.26	18.20	7	122,294	0.01%
2021/08/13	127	19.44	109.7	19.13	18.80	17.3	122,098	0.01%	大買/大賣/
2021/08/12	62	18.89	19	19.01	18.75	43	121,341	0.04%
2021/08/11	40	18.79	0	0.00	18.45	40	121,801	0.03%
2021/08/10	117.2	19.37	63.5	19.37	19.40	53.7	121,967	0.04%	大買/
2021/08/09	22	19.54	116	19.93	20.00	-94	120,625	-0.08%	大賣/
2021/08/06	3	18.28	3	18.35	18.20	0	120,024	0.00%
2021/08/05	33	18.20	21	18.60	18.15	12	122,038	0.01%
2021/08/04	20	18.20	0	0.00	18.20	20	123,277	0.02%
2021/08/03	13	18.23	0	0.00	18.15	13	125,381	0.01%
2021/07/30	13	18.43	2	18.35	18.25	11	128,275	0.01%
2021/07/29	16	18.79	34	18.70	18.95	-18	129,505	-0.01%
2021/07/28	74	18.40	2	18.48	18.50	72	130,901	0.06%
2021/07/27	15.5	19.19	18	19.34	18.90	-2.5	133,244	0.00%
2021/07/26	27.2	18.99	22	19.18	18.80	5.2	133,790	0.00%
2021/07/23	30	19.03	23	18.67	19.10	7	134,889	0.01%
2021/07/22	60	18.07	19	18.11	18.00	41	137,925	0.03%
2021/07/21	58	18.37	34	18.49	18.10	24	139,472	0.02%
2021/07/20	25.3	18.75	7	18.69	18.65	18.3	140,025	0.01%
2021/07/19	10.1	19.01	0	0.00	19.20	10.1	142,805	0.01%
2021/07/16	10	19.22	24	19.29	19.10	-14	149,363	-0.01%
2021/07/15	53	19.38	48	19.17	19.55	5	152,466	0.00%
2021/07/14	69	18.32	16	18.59	18.50	53	152,523	0.03%
2021/07/13	67.3	18.88	267	19.04	18.70	-199.7	153,671	-0.13%	大賣/鉅額交易
2021/07/12	54.2	19.77	11	19.72	19.70	43.2	152,816	0.03%
2021/07/09	29	20.20	17	20.24	20.10	12	152,497	0.01%
2021/07/08	39.6	20.47	88	20.76	20.55	-48.4	155,389	-0.03%
2021/07/07	60	20.85	13	20.96	20.75	47	159,656	0.03%
2021/07/06	68	20.82	31	20.73	20.75	37	159,274	0.02%
2021/07/05	34	20.22	6	20.28	20.60	28	159,608	0.02%
2021/07/02	19	20.29	17	20.31	20.15	2	159,522	0.00%
2021/07/01	91	20.50	32.5	20.68	20.35	58.5	158,807	0.04%
2021/06/30	11.2	20.36	25	20.28	20.15	-13.8	157,185	-0.01%
2021/06/29	48	20.23	72	20.16	20.05	-24	156,660	-0.02%
2021/06/28	98.4	20.97	152	20.88	20.85	-53.6	155,261	-0.03%	大賣/
2021/06/25	100.1	21.35	46	21.31	21.55	54.1	154,111	0.04%
2021/06/24	72	21.19	21.3	21.36	20.95	50.7	152,547	0.03%
2021/06/23	115.6	21.05	66	20.94	20.95	49.6	150,628	0.03%	大買/
2021/06/22	316	22.75	261.3	23.32	21.15	54.7	148,126	0.04%	大買/大賣/
2021/06/21	339.4	21.36	289.7	21.56	22.10	49.7	137,962	0.04%	大買/大賣/
2021/06/18	59	20.43	48	20.58	20.10	11	131,151	0.01%
2021/06/17	22.2	19.65	138	19.74	20.30	-115.8	131,122	-0.09%	大賣/鉅額交易
2021/06/16	48	20.05	8.6	20.13	19.65	39.4	130,451	0.03%
2021/06/15	74.1	20.11	54.2	20.08	20.10	19.9	129,022	0.02%
2021/06/11	39	20.52	55	20.41	20.20	-16	128,197	-0.01%
2021/06/10	12	20.25	126	19.88	20.70	-114	127,350	-0.09%	大賣/鉅額交易
2021/06/09	108	20.53	91	20.63	20.35	17	125,152	0.01%	大買/
2021/06/08	222	21.30	66	21.45	21.45	156	123,106	0.13%	大買/鉅額交易
2021/06/07	132	20.88	195	21.07	20.35	-63	119,378	-0.05%	大買/大賣/
2021/06/04	337.1	21.69	1,523	21.77	21.50	-1,185.9	114,946	-1.03%	大買/大賣/鉅額交易
2021/06/03	10	20.01	42.6	20.05	20.05	-32.6	105,016	-0.03%
2021/06/02	175.1	17.90	53	18.10	18.25	122.1	104,032	0.12%	大買/鉅額交易
2021/06/01	62	17.25	59	17.85	18.00	3	102,455	0.00%
2021/05/31	155	17.52	92	17.02	17.00	63	101,943	0.06%	大買/
2021/05/28	78	17.69	76	17.63	17.40	2	102,212	0.00%
2021/05/27	31	16.90	51	17.04	17.15	-20	101,426	-0.02%
2021/05/26	0	0.00	11	15.49	15.60	-11	103,132	-0.01%
2021/05/25	1	15.25	0	0.00	15.20	1	106,981	0.00%
2021/05/24	9	15.29	14	15.46	15.25	-5	108,044	0.00%
2021/05/21	15	15.08	16	15.09	15.20	-1	110,583	0.00%
2021/05/20	215	14.92	194	14.75	14.85	21	111,913	0.02%	大買/大賣/
2021/05/19	43	14.99	42	14.98	15.30	1	111,530	0.00%
2021/05/18	15	14.05	7	14.26	14.45	8	110,577	0.01%
2021/05/17	31.1	13.51	13	13.46	13.15	18.1	109,777	0.02%
2021/05/14	52	14.71	43	14.53	14.60	9	108,975	0.01%
2021/05/13	38.1	14.40	344	14.12	14.70	-305.9	107,947	-0.28%	大賣/鉅額交易
2021/05/12	118	15.61	17.2	15.56	15.25	100.8	105,731	0.10%	大買/
2021/05/11	20	17.40	81	16.87	16.90	-61	104,281	-0.06%
2021/05/10	19	17.21	8	17.24	17.50	11	102,378	0.01%
2021/05/07	81	15.98	28.5	16.06	16.65	52.5	101,205	0.05%
2021/05/06	104	16.65	123	16.38	16.45	-19	100,146	-0.02%	大買/大賣/
2021/05/05	122	17.04	29	16.91	16.80	93	99,234	0.09%	大買/
2021/05/04	185.1	17.31	42.5	17.12	17.15	142.6	97,487	0.15%	大買/鉅額交易
2021/05/03	50	18.29	44.1	18.29	17.95	5.9	94,528	0.01%
2021/04/29	36	19.08	19	19.12	18.90	17	93,081	0.02%
2021/04/28	269	19.88	245	19.76	19.45	24	91,449	0.03%	大買/大賣/
2021/04/27	26	19.38	22	19.43	19.30	4	87,792	0.00%
2021/04/26	32.8	18.79	10	18.58	18.90	22.8	85,824	0.03%
2021/04/23	1,142	18.84	130	18.92	18.70	1,012	84,547	1.20%	大買/大賣/鉅額交易
2021/04/22	474.2	19.86	1,333.1	19.90	19.30	-858.9	81,802	-1.05%	大買/大賣/鉅額交易
2021/04/21	122.5	18.55	125	18.65	19.05	-2.5	74,928	0.00%	大買/大賣/
2021/04/20	49.1	17.80	71	17.77	17.80	-21.9	71,346	-0.03%
2021/04/19	95	17.99	135	17.87	18.05	-40	70,459	-0.06%	大賣/
2021/04/16	90	17.00	25	17.08	17.15	65	67,941	0.10%
2021/04/15	21	17.08	23	17.14	17.05	-2	66,944	0.00%
2021/04/14	172.2	17.33	151.4	17.11	17.00	20.8	66,245	0.03%	大買/大賣/
2021/04/13	195	17.17	115	16.92	17.45	80	62,734	0.13%	大買/大賣/
2021/04/12	6.3	16.02	28.3	16.04	16.20	-22	57,680	-0.04%
2021/04/09	59	16.05	1	15.95	15.80	58	57,093	0.10%
2021/04/08	2.6	15.84	17	15.89	15.95	-14.4	56,070	-0.03%
2021/04/07	46	15.62	15	15.65	15.65	31	55,658	0.06%
2021/04/06	6	15.68	231	15.60	15.60	-225	56,202	-0.40%	大賣/鉅額交易
2021/04/01	9	15.67	0	15.80	15.75	9	56,549	0.02%
2021/03/31	7	15.52	1	15.70	15.70	6	56,273	0.01%
2021/03/30	30	15.55	125	15.90	15.50	-95	56,115	-0.17%	大賣/
2021/03/29	22	15.95	230	15.92	15.90	-208	56,481	-0.37%	大賣/鉅額交易
2021/03/26	14	15.53	7	15.63	15.80	7	57,154	0.01%
2021/03/25	34	15.27	31	15.22	15.35	3	58,113	0.01%
2021/03/24	30.2	15.42	38	15.24	15.30	-7.8	58,920	-0.01%
2021/03/23	68	15.86	44	15.75	15.60	24	58,569	0.04%
2021/03/22	276	16.30	207.5	16.17	16.20	68.5	58,611	0.12%	大買/大賣/
2021/03/19	34	15.67	32.1	15.82	16.00	1.9	59,825	0.00%
2021/03/18	49	15.76	120	15.78	15.70	-71	59,692	-0.12%	大賣/
2021/03/17	6.1	15.83	1	15.90	15.80	5.1	59,603	0.01%
2021/03/16	39	15.92	30	15.93	15.80	9	59,039	0.02%
2021/03/15	72	15.53	64.5	15.46	15.45	7.5	57,676	0.01%
2021/03/12	5.3	15.49	6	15.37	15.45	-0.7	57,626	0.00%
2021/03/11	2	15.30	56	15.09	15.30	-54	57,376	-0.09%
2021/03/10	13	15.02	3	15.08	14.95	10	57,385	0.02%
2021/03/09	87	14.94	9	15.04	15.35	78	57,915	0.13%
2021/03/08	4	14.73	3	14.75	14.65	1	57,848	0.00%
2021/03/05	13	14.85	10	14.80	14.80	3	57,840	0.01%
2021/03/04	12	15.27	15	15.25	15.10	-3	61,618	0.00%
2021/03/03	40	15.06	31	14.88	15.20	9	61,623	0.01%
2021/03/02	274	15.96	188	15.93	15.15	86	61,033	0.14%	大買/大賣/
2021/02/26	106	15.91	79	16.00	15.80	27	60,306	0.04%	大買/
2021/02/25	117.5	15.57	148	15.53	15.85	-30.5	55,988	-0.05%	大買/大賣/
2021/02/24	144	14.95	73	14.86	14.55	71	52,065	0.14%	大買/
2021/02/23	127	15.07	47.1	14.92	14.80	79.9	50,809	0.16%	大買/
2021/02/22	273	13.94	26.2	13.99	14.35	246.8	48,231	0.51%	大買/鉅額交易
2021/02/19	6	13.40	4	13.35	13.40	2	47,586	0.00%
2021/02/18	2	13.35	63	13.23	13.30	-61	47,991	-0.13%
2021/02/17	2.1	13.05	4	13.15	13.15	-1.9	47,859	0.00%
2021/02/05	14	12.99	15	13.01	12.95	-1	47,450	0.00%
2021/02/04	8	12.65	0	0.00	12.75	8	47,339	0.02%
2021/02/03	0	0.00	280	12.70	12.60	-280	49,575	-0.56%	大賣/鉅額交易
2021/02/02	1	12.70	0	0.00	12.65	1	50,313	0.00%
2021/02/01	1	12.45	8	12.50	12.80	-7	50,233	-0.01%
2021/01/29	0	0.00	23	12.65	12.55	-23	49,937	-0.05%
2021/01/28	81	12.83	104	12.91	12.90	-23	49,578	-0.05%	大賣/
2021/01/27	7	12.59	60	12.60	12.50	-53	48,920	-0.11%
2021/01/26	0	0.00	10	12.25	12.15	-10	48,187	-0.02%
2021/01/25	1	12.05	0	0.00	12.10	1	48,089	0.00%
2021/01/22	3	12.07	201	12.08	12.20	-198	48,029	-0.41%	大賣/鉅額交易
2021/01/21	5	12.05	3	12.20	12.05	2	48,001	0.00%
2021/01/20	13	12.08	0	0.00	12.10	13	48,045	0.03%
2021/01/19	25	12.38	0	12.30	12.40	25	47,726	0.05%
2021/01/18	31	12.00	10	12.12	12.50	21	47,855	0.04%
2021/01/15	11	12.29	20	12.50	12.20	-9	47,671	-0.02%
2021/01/14	25	12.56	400	12.60	12.60	-375	47,222	-0.79%	大賣/鉅額交易
2021/01/13	0	0.00	6.1	12.67	12.60	-6.1	47,039	-0.01%
2021/01/12	49	12.54	0	0.00	12.55	49	46,947	0.10%
2021/01/11	584	12.80	10	12.80	12.75	574	46,637	1.23%	大買/鉅額交易
2021/01/08	2	12.75	3	12.77	12.90	-1	46,466	0.00%
2021/01/07	24	12.75	0	0.00	12.70	24	46,276	0.05%
2021/01/06	18	13.02	1	13.10	12.95	17	46,001	0.04%
2021/01/05	1	12.85	0	0.00	12.95	1	45,806	0.00%
2021/01/04	13	12.97	10	13.03	13.05	3	45,562	0.01%
2020/12/31	1	13.15	6	13.32	13.15	-5	44,825	-0.01%
2020/12/30	50	13.20	22	13.39	13.40	28	44,502	0.06%
2020/12/29	14	13.52	43	13.63	13.65	-29	44,069	-0.07%
2020/12/28	20	13.34	22	13.27	13.25	-2	43,333	0.00%
2020/12/25	34	13.10	0.2	13.20	13.10	33.8	42,666	0.08%
2020/12/24	40	13.10	3	13.10	13.15	37	42,330	0.09%
2020/12/23	69	12.76	33	12.81	13.05	36	41,916	0.09%
2020/12/22	82	13.67	37	13.49	13.15	45	40,480	0.11%
2020/12/21	44.7	14.06	35.8	14.13	14.10	8.9	38,980	0.02%
2020/12/18	127.8	13.77	2	13.78	13.90	125.8	37,616	0.33%	大買/鉅額交易
2020/12/17	3	13.83	3	13.80	13.85	0	36,486	0.00%
2020/12/16	5	13.92	126	13.90	13.85	-121	36,077	-0.34%	大賣/鉅額交易
2020/12/15	61.9	14.23	19.6	13.96	13.70	42.3	35,193	0.12%
2020/12/14	2.8	13.17	10	13.15	13.40	-7.2	31,911	-0.02%
2020/12/11	4	13.15	0	0.00	13.15	4	31,245	0.01%
2020/12/10	1	13.40	22	13.40	13.45	-21	30,798	-0.07%
2020/12/09	15.2	13.47	14	13.41	13.40	1.2	30,630	0.00%
2020/12/08	0	0.00	16	13.40	13.30	-16	30,470	-0.05%
2020/12/07	16	13.29	223	13.30	13.25	-207	30,268	-0.68%	大賣/鉅額交易
2020/12/04	69	13.38	125.1	13.52	13.30	-56.1	29,885	-0.19%	大賣/
2020/12/03	326	13.58	230	13.55	13.50	96	29,943	0.32%	大買/大賣/
2020/12/02	256	13.12	5.1	13.20	13.30	250.9	29,508	0.85%	大買/鉅額交易
2020/12/01	5	12.95	0	0.00	12.95	5	28,418	0.02%
2020/11/30	207	12.76	6	12.90	12.65	201	28,079	0.72%	大買/鉅額交易
2020/11/27	16	13.02	29	12.98	12.90	-13	23,704	-0.05%
2020/11/26	22	13.30	23	13.28	13.25	-1	22,868	0.00%
2020/11/25	73	13.26	38	13.26	13.25	35	22,762	0.15%
2020/11/24	0	0.00	1	12.90	12.70	-1	21,069	0.00%
2020/11/23	5	12.60	1	12.65	12.60	4	20,561	0.02%
2020/11/20	5.2	12.55	20	12.58	12.60	-14.8	20,404	-0.07%
2020/11/19	10	12.60	80	12.58	12.60	-70	20,610	-0.34%
2020/11/18	211	12.43	23	12.40	12.40	188	20,009	0.94%	大買/鉅額交易
2020/11/17	13	12.09	29	12.02	12.10	-16	18,892	-0.08%
2020/11/16	1	11.85	2	11.85	11.75	-1	18,370	-0.01%
2020/11/13	2	11.85	0	0.00	11.85	2	18,236	0.01%
2020/11/12	10	11.85	36	11.85	11.90	-26	18,149	-0.14%
2020/11/11	599.8	11.88	104	11.93	12.10	495.8	17,963	2.76%	大買/大賣/鉅額交易
2020/11/10	0	0.00	82	12.15	12.15	-82	15,759	-0.52%
2020/11/09	0	0.00	35	11.05	11.05	-35	14,995	-0.23%
2020/11/04	0	0.00	1	11.10	11.10	-1	15,357	-0.01%
2020/11/03	10	10.90	0	0.00	10.95	10	15,537	0.06%
2020/11/02	20	10.80	0	0.00	10.80	20	15,653	0.13%
2020/10/30	11	10.90	0	0.00	10.80	11	15,709	0.07%
2020/10/29	10	10.80	5	10.89	10.85	5	15,713	0.03%
2020/10/28	0.3	11.10	0	0.00	11.00	0.3	15,790	0.00%
2020/10/27	6	11.05	5	11.00	11.05	1	15,691	0.01%
2020/10/26	52	11.23	1	11.00	11.15	51	15,637	0.33%
2020/10/23	10	10.85	0	0.00	10.90	10	15,428	0.06%
2020/10/22	5	10.65	0	0.00	10.60	5	15,459	0.03%
2020/10/20	2.8	10.71	9	10.70	10.70	-6.3	15,531	-0.04%
2020/10/19	2	10.65	2	10.70	10.70	0	15,547	0.00%
2020/10/15	5	10.67	0	0.00	10.65	5	15,513	0.03%
2020/10/13	2	10.65	30	10.73	10.65	-28	15,464	-0.18%
2020/10/12	5	10.71	0	0.00	10.75	5	15,549	0.03%
2020/10/08	3	10.75	0	0.00	10.75	3	15,586	0.02%
2020/10/07	13	10.76	0	0.00	10.75	13	15,646	0.08%
2020/10/06	2	10.85	0	0.00	10.85	2	15,708	0.01%
2020/10/05	7	10.69	22.1	10.65	10.75	-15.1	15,813	-0.10%
2020/09/30	10	10.66	0	0.00	10.65	10	15,840	0.06%
2020/09/29	18	10.82	1	10.95	10.75	17	16,143	0.11%
2020/09/28	9	10.77	7	10.95	10.95	2	16,559	0.01%
2020/09/25	4	10.63	23	10.65	10.75	-19	16,601	-0.11%
2020/09/24	62	10.75	2	10.70	10.65	60	16,575	0.36%
2020/09/23	2	10.90	0	0.00	10.90	2	16,374	0.01%
2020/09/22	4	11.00	0	0.00	10.95	4	16,360	0.02%
2020/09/21	5	11.21	10	11.20	11.20	-5	16,260	-0.03%
2020/09/18	5	11.35	0	0.00	11.30	5	16,366	0.03%
2020/09/17	2	11.35	3	11.45	11.40	-1	16,379	-0.01%
2020/09/16	10	11.30	0	0.00	11.30	10	16,435	0.06%
2020/09/15	5	11.35	0	0.00	11.40	5	16,484	0.03%
2020/09/14	3	11.45	0	0.00	11.35	3	16,565	0.02%
2020/09/11	6	11.46	0	0.00	11.45	6	16,497	0.04%
2020/09/10	8	11.68	23	11.64	11.55	-15	16,514	-0.09%
2020/09/09	16	11.64	9	11.73	11.80	7	16,476	0.04%
2020/09/08	31	11.85	10	11.83	11.85	21	16,573	0.13%
2020/09/07	40	11.72	41	11.72	11.65	-1	16,268	-0.01%
2020/09/04	1	11.40	15	11.50	11.50	-14	16,082	-0.09%
2020/09/03	20	11.40	0	0.00	11.40	20	16,125	0.12%
2020/09/02	2	11.38	1	11.40	11.45	1	16,105	0.01%
2020/09/01	8	11.45	2	11.45	11.50	6	16,581	0.04%
2020/08/31	68	11.59	31	11.50	11.50	37	17,715	0.21%
2020/08/28	5	11.40	6	11.42	11.45	-1	17,340	-0.01%
2020/08/27	12	11.33	0	0.00	11.30	12	17,286	0.07%
2020/08/26	12	11.45	22	11.45	11.50	-10	17,307	-0.06%
2020/08/25	15	11.43	46	11.41	11.40	-31	17,306	-0.18%
2020/08/21	2	11.10	0	0.00	11.15	2	17,617	0.01%
2020/08/20	16	10.86	2	10.85	10.85	14	18,014	0.08%
2020/08/17	10	11.50	38	11.54	11.45	-28	17,922	-0.16%
2020/08/14	1	11.20	2	11.23	11.20	-1	17,749	-0.01%
2020/08/13	11	11.15	0	0.00	11.10	11	18,026	0.06%
2020/08/12	5	10.96	0	0.00	11.10	5	18,293	0.03%
2020/08/11	5	10.95	8	10.98	10.95	-3	18,343	-0.02%
2020/08/10	10	11.07	6	11.01	11.10	4	18,415	0.02%
2020/08/07	9	10.78	5	10.87	10.70	4	18,207	0.02%
2020/08/05	4	10.50	1	10.45	10.45	3	18,017	0.02%
2020/08/04	2	10.43	0	0.00	10.45	2	18,283	0.01%
2020/08/03	9	10.52	8	10.55	10.45	1	18,439	0.01%
2020/07/31	0	0.00	0	10.85	10.85	0	18,351	0.00%
2020/07/30	4	10.64	0	0.00	10.65	4	18,546	0.02%
2020/07/29	31	10.65	0	0.00	10.60	31	18,803	0.16%
2020/07/28	6	10.43	20	10.35	10.30	-14	19,144	-0.07%
2020/07/27	6	10.91	2	10.75	10.70	4	19,766	0.02%
2020/07/24	10	11.05	10	11.05	11.00	0	20,897	0.00%
2020/07/23	6	11.10	0	0.00	11.10	6	21,578	0.03%
2020/07/22	0	0.00	4.7	11.15	11.15	-4.7	21,726	-0.02%
2020/07/20	5	11.15	0	0.00	11.25	5	21,901	0.02%
2020/07/17	15	11.18	0	0.00	11.20	15	22,090	0.07%
2020/07/16	0	0.00	20	11.33	11.25	-20	22,314	-0.09%
2020/07/15	101	11.15	0	0.00	11.10	101	22,392	0.45%	大買/鉅額交易
2020/07/14	1	11.10	2	11.15	11.10	-1	22,691	0.00%
2020/07/13	12	11.22	0	0.00	11.20	12	22,870	0.05%
2020/07/10	20	11.31	0	0.00	11.20	20	23,234	0.09%
2020/07/09	14	11.36	2	11.30	11.25	12	23,327	0.05%
2020/07/08	6	11.50	25	11.65	11.55	-19	23,283	-0.08%
2020/07/07	21	11.44	12	11.48	11.70	9	23,275	0.04%
2020/07/06	8	11.28	0	0.00	11.30	8	23,849	0.03%
2020/07/03	14	11.28	0	0.00	11.25	14	24,197	0.06%
2020/07/02	6	11.26	5	11.25	11.25	1	24,335	0.00%
2020/06/29	43	11.15	0	0.00	11.15	43	24,826	0.17%
2020/06/24	5	11.35	0	0.00	11.40	5	24,994	0.02%
2020/06/23	31.3	11.23	0	0.00	11.25	31.3	25,309	0.12%
2020/06/22	3	11.28	0	0.00	11.25	3	25,571	0.01%
2020/06/18	1	11.40	0	0.00	11.35	1	26,768	0.00%
2020/06/17	0	0.00	29	11.45	11.50	-29	27,015	-0.11%
2020/06/16	30	11.36	0	0.00	11.55	30	27,465	0.11%
2020/06/15	39	11.31	0	0.00	11.25	39	27,906	0.14%
2020/06/12	8	11.32	17	11.30	11.50	-9	28,417	-0.03%
2020/06/11	12	11.93	20	11.90	11.80	-8	28,616	-0.03%
2020/06/10	7	12.10	9	12.12	12.20	-2	28,418	-0.01%
2020/06/09	2	12.20	13	12.18	12.20	-11	28,646	-0.04%
2020/06/08	58	12.26	18	12.21	12.30	40	28,746	0.14%
2020/06/05	65	12.07	74	11.97	12.10	-9	28,330	-0.03%
2020/06/04	4	11.41	3	11.40	11.40	1	27,321	0.00%
2020/06/03	0	0.00	2	11.28	11.25	-2	27,186	-0.01%
2020/06/02	2	11.13	1	11.10	11.15	1	27,131	0.00%
2020/06/01	5	11.13	1	11.10	11.10	4	27,092	0.01%
2020/05/29	13	11.13	4	11.11	11.00	9	27,095	0.03%
2020/05/28	4	11.28	4	11.45	11.25	0	26,715	0.00%
2020/05/27	16	11.36	33	11.36	11.40	-17	26,748	-0.06%
2020/05/26	2	11.20	17	11.15	11.20	-15	26,544	-0.06%
2020/05/25	15	11.03	0	0.00	11.15	15	26,456	0.06%
2020/05/22	11	11.05	11	11.06	11.00	0	26,397	0.00%
2020/05/21	17	11.27	0	0.00	11.25	17	26,403	0.06%
2020/05/20	4	11.25	12	11.08	11.05	-8	26,256	-0.03%
2020/05/19	4	11.11	5	11.05	11.10	-1	25,860	0.00%
2020/05/18	0	0.00	23	10.79	10.85	-23	25,569	-0.09%
2020/05/15	6	10.86	6	10.86	10.80	0	25,474	0.00%
2020/05/14	5	11.05	20	11.05	11.00	-15	25,376	-0.06%
2020/05/13	0	0.00	21	11.10	11.20	-21	25,343	-0.08%
2020/05/12	34	11.12	2	11.13	11.10	32	25,488	0.13%
2020/05/11	7	11.30	2	11.10	11.30	5	25,419	0.02%
2020/05/07	3	10.90	0	0.00	10.90	3	25,018	0.01%
2020/05/06	2	10.80	50	10.85	10.80	-48	25,002	-0.19%
2020/05/05	0	0.00	17	11.05	11.05	-17	24,974	-0.07%
2020/05/04	226	11.14	209	11.02	11.15	17	24,832	0.07%	大買/大賣/
2020/04/30	73.8	11.56	11.1	11.48	11.50	62.7	24,594	0.25%
2020/04/29	35	11.30	36	11.32	11.30	-1	24,074	0.00%
2020/04/28	22	10.55	2	10.48	10.55	20	22,937	0.09%
2020/04/27	10	10.00	0	0.00	10.15	10	22,923	0.04%
2020/04/24	210	9.90	210	9.92	9.90	0	22,700	0.00%	大買/大賣/
2020/04/22	28	9.79	5	9.86	10.00	23	22,471	0.10%
2020/04/21	0	0.00	1	10.15	10.00	-1	22,493	0.00%
2020/04/20	0	0.00	6	10.20	10.20	-6	22,493	-0.03%
2020/04/17	222	10.58	207	10.31	10.30	15	22,437	0.07%	大買/大賣/
2020/04/16	7	10.41	11	10.31	10.40	-4	22,086	-0.02%
2020/04/15	368	10.62	211	10.57	10.65	157	21,916	0.72%	大買/大賣/鉅額交易
2020/04/14	2	10.20	13	10.13	10.25	-11	21,494	-0.05%
2020/04/13	1	10.15	1	10.25	10.15	0	21,246	0.00%
2020/04/10	35	10.17	14	10.14	10.25	21	21,104	0.10%
2020/04/09	22	10.10	37	10.09	10.35	-15	20,725	-0.07%
2020/04/08	13	9.44	4	9.08	9.52	9	19,722	0.05%
2020/04/07	0	0.00	8	9.13	9.07	-8	19,246	-0.04%
2020/04/06	0	0.00	4	8.87	9.02	-4	19,005	-0.02%
2020/04/01	4	8.97	0	0.00	9.04	4	18,715	0.02%
2020/03/31	2	9.00	0	0.00	8.89	2	18,567	0.01%
2020/03/30	7	9.05	0	0.00	9.00	7	18,261	0.04%
2020/03/27	16	9.31	20	9.19	9.10	-4	17,921	-0.02%
2020/03/26	41	9.01	19	9.11	9.11	22	17,529	0.13%
2020/03/25	30	8.98	0	0.00	9.26	30	17,413	0.17%
2020/03/24	10	8.70	7	8.58	8.63	3	16,655	0.02%
2020/03/23	0	0.00	20	8.04	8.10	-20	16,114	-0.12%
2020/03/20	81	8.01	5	8.01	7.91	76	15,830	0.48%
2020/03/19	251	7.87	35.5	7.89	7.70	215.5	15,104	1.43%	大買/鉅額交易
2020/03/18	33	8.89	24	8.83	8.55	9	14,442	0.06%
2020/03/17	14	9.54	7	9.52	9.45	7	13,649	0.05%
2020/03/16	31	10.57	30	10.28	10.05	1	13,257	0.01%
2020/03/13	120	10.43	10	10.49	10.75	110	12,898	0.85%	大買/鉅額交易
2020/03/12	235	11.29	10	11.55	11.30	225	12,383	1.82%	大買/鉅額交易
2020/03/11	20	11.87	20	11.88	11.70	0	11,970	0.00%
2020/03/10	31	11.72	80	11.53	11.70	-49	11,748	-0.42%
2020/03/09	43	11.60	4	11.60	11.50	39	11,531	0.34%
2020/03/06	4	11.88	0	0.00	11.75	4	11,267	0.04%
2020/03/05	12	12.09	10	12.05	12.05	2	11,012	0.02%
2020/03/04	11	11.79	5	11.70	11.85	6	10,835	0.06%
2020/03/03	2	11.55	5	11.65	11.60	-3	10,595	-0.03%
2020/03/02	14	11.68	0	0.00	11.60	14	10,441	0.13%
2020/02/27	4	11.96	5	11.85	12.05	-1	10,389	-0.01%
2020/02/25	0	0.00	50	12.00	12.10	-50	10,016	-0.50%
2020/02/24	13	12.18	1	12.15	12.10	12	9,943	0.12%
2020/02/20	1	12.50	0	0.00	12.55	1	9,776	0.01%
2020/02/18	10	12.30	0	0.00	12.40	10	9,618	0.10%
2020/02/17	11	12.25	0	0.00	12.30	11	9,558	0.12%
2020/02/14	22	12.52	1	12.45	12.50	21	9,517	0.22%
2020/02/13	2	12.78	7	12.69	12.70	-5	9,379	-0.05%
2020/02/12	10	12.40	0	0.00	12.40	10	9,203	0.11%
2020/02/10	0	0.00	20	12.15	12.15	-20	9,034	-0.22%
2020/02/07	0	0.00	2	12.35	12.25	-2	8,901	-0.02%
2020/02/06	2	12.50	74	12.33	12.50	-72	8,858	-0.81%
2020/02/05	50	12.10	0	0.00	12.20	50	8,620	0.58%
2020/02/03	19	11.65	5	11.50	11.85	14	8,284	0.17%
2020/01/31	3	12.27	2	12.25	12.20	1	7,924	0.01%
2020/01/30	8	12.29	27	12.42	12.25	-19	7,677	-0.25%
2020/01/17	0	0.00	2	13.60	13.60	-2	6,950	-0.03%
2020/01/16	2	13.55	0	0.00	13.60	2	6,987	0.03%
2020/01/15	25	13.54	0	0.00	13.50	25	7,037	0.36%
2020/01/14	7.8	13.57	0	0.00	13.60	7.8	6,817	0.11%
2020/01/13	8	13.65	0	0.00	13.70	8	6,622	0.12%
2020/01/10	0	0.00	3	13.90	13.85	-3	6,564	-0.05%
2020/01/08	1	13.60	0	0.00	13.60	1	6,573	0.02%
2020/01/03	5	13.80	0	0.00	13.80	5	6,693	0.07%
2020/01/02	2	13.80	0	0.00	13.75	2	6,750	0.03%
2019/12/31	1	13.80	0	0.00	13.75	1	6,746	0.01%
2019/12/27	3	13.82	0	0.00	13.80	3	6,743	0.04%
2019/12/23	7	13.74	5	13.75	13.85	2	6,832	0.03%
2019/12/20	8	13.76	0	0.00	13.70	8	6,798	0.12%
2019/12/18	5	13.84	0	0.00	13.85	5	6,426	0.08%
2019/12/17	1	13.85	0	0.00	13.85	1	6,380	0.02%
2019/12/16	0	0.00	1.4	13.89	13.85	-1.4	6,260	-0.02%
2019/12/13	0	0.00	0.2	13.90	13.90	-0.2	6,312	0.00%
2019/12/11	4	13.80	1	13.80	13.75	3	6,393	0.05%
2019/12/06	0	0.00	1	13.90	13.95	-1	6,357	-0.02%
2019/12/05	2	13.90	0	0.00	13.85	2	6,494	0.03%
2019/11/26	3	14.00	0	0.00	13.80	3	8,023	0.04%
2019/11/25	2	13.90	0	0.00	13.90	2	7,841	0.03%
2019/11/22	0	0.00	0.1	13.90	13.85	-0.1	7,986	0.00%
2019/11/21	0	0.00	6	14.05	14.00	-6	8,018	-0.07%
2019/11/19	0	0.00	22	14.25	14.15	-22	8,003	-0.27%
2019/11/18	0	0.00	2	14.28	14.30	-2	7,968	-0.03%
2019/11/11	0	0.00	19	14.31	14.35	-19	8,300	-0.23%
2019/11/08	6	14.30	0	0.00	14.35	6	8,347	0.07%
2019/11/04	0	0.00	3.1	14.25	14.25	-3.1	9,059	-0.03%
2019/10/29	0.7	14.20	1	14.25	14.30	-0.3	9,673	0.00%
2019/10/28	0	0.00	8.2	14.20	14.25	-8.2	9,682	-0.08%
2019/10/25	0	0.00	2	14.30	14.30	-2	9,725	-0.02%
2019/10/24	0	0.00	9	14.31	14.35	-9	9,850	-0.09%
2019/10/23	0	0.00	0.9	14.20	14.25	-0.9	9,949	-0.01%
2019/10/22	2	14.28	4	14.29	14.30	-2	9,932	-0.02%
2019/10/21	0	0.00	10	14.34	14.30	-10	10,032	-0.10%
2019/10/18	1.7	14.15	206	14.20	14.20	-204.3	10,078	-2.03%	大賣/鉅額交易
2019/10/17	0	0.00	1.3	14.17	14.15	-1.3	10,072	-0.01%
2019/10/16	0	0.00	8.1	14.03	14.10	-8.1	10,112	-0.08%
2019/10/15	0	0.00	0.1	13.95	13.95	-0.1	10,003	0.00%
2019/10/14	0	0.00	7	13.88	13.90	-7	10,040	-0.07%
2019/10/09	22	13.80	1	13.80	13.75	21	10,033	0.21%
2019/10/08	0	0.00	1	13.85	13.90	-1	10,027	-0.01%
2019/10/07	0	0.00	0.2	13.85	13.85	-0.2	10,174	0.00%
2019/09/27	1	13.70	0	0.00	13.65	1	10,935	0.01%
2019/09/26	1	13.75	0	0.00	13.75	1	11,165	0.01%
2019/09/23	1	13.80	4	13.81	13.80	-3	11,815	-0.03%
2019/09/18	7	13.79	0	0.00	13.75	7	12,899	0.05%
2019/09/12	0	0.00	3	13.90	13.80	-3	14,334	-0.02%
2019/09/11	4	13.75	2	13.75	13.80	2	14,361	0.01%
2019/09/10	0	0.00	5	13.70	13.65	-5	14,328	-0.03%
2019/09/09	4	13.63	0	0.00	13.60	4	14,343	0.03%
2019/09/06	2	13.75	10	13.80	13.75	-8	14,317	-0.06%
2019/09/05	29	13.59	0	0.00	13.75	29	14,204	0.20%
2019/09/04	0	0.00	10	14.16	14.25	-10	13,617	-0.07%
2019/09/02	2	14.13	0	0.00	14.15	2	13,201	0.02%
2019/08/30	168	14.11	4.3	14.10	14.15	163.7	13,283	1.23%	大買/鉅額交易
2019/08/29	4	14.00	0	0.00	14.05	4	13,188	0.03%
2019/08/27	2	13.90	0	0.00	13.80	2	13,294	0.02%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/21	0	0.00	2	14.10	14.05	-2	13,189	-0.02%
2019/08/19	10	14.10	0	0.00	14.00	10	13,246	0.08%
2019/08/15	1	13.85	0	0.00	13.90	1	13,033	0.01%
2019/08/13	1	13.95	0.6	13.90	13.85	0.4	13,037	0.00%
2019/08/12	5	13.80	0	0.00	14.15	5	12,929	0.04%
2019/08/08	2	13.70	0	0.00	13.70	2	12,716	0.02%
2019/08/07	2	13.93	0	0.00	13.80	2	12,579	0.02%
2019/08/06	1	13.85	0	0.00	13.85	1	12,548	0.01%
2019/08/05	12	14.00	12.1	14.04	14.00	-0.1	12,371	0.00%
2019/08/02	3	14.22	0	0.00	14.10	3	12,297	0.02%
2019/08/01	2.5	14.49	0	0.00	14.40	2.5	12,213	0.02%
2019/07/31	4	14.61	0	0.00	14.60	4	12,051	0.03%
2019/07/30	10	14.65	10	14.65	14.65	0	12,055	0.00%
2019/07/26	2	14.55	0	0.00	14.55	2	12,082	0.02%
2019/07/25	33	14.65	0.5	14.60	14.60	32.5	12,022	0.27%
2019/07/24	2	14.70	1	14.70	14.70	1	11,913	0.01%
2019/07/23	4	14.75	0	0.00	14.70	4	11,890	0.03%
2019/07/19	8	14.76	0	0.00	14.85	8	11,670	0.07%
2019/07/18	10	14.80	0	0.00	14.80	10	11,535	0.09%
2019/07/17	1	14.80	1	14.85	14.85	0	11,491	0.00%
2019/07/16	3	14.87	2	14.85	14.85	1	11,534	0.01%
2019/07/15	0	14.90	0	0.00	14.90	0	11,415	0.00%
2019/07/11	5	14.95	7	15.00	15.00	-2	11,623	-0.02%
2019/07/10	1	14.85	1	14.90	14.95	0	11,648	0.00%
2019/07/09	2	14.85	0	0.00	14.95	2	11,816	0.02%
2019/07/08	3	14.95	0	0.00	14.90	3	12,107	0.02%
2019/07/05	9	14.86	0	0.00	14.85	9	11,915	0.08%
2019/07/04	4	14.86	0	0.00	14.90	4	11,930	0.03%
2019/07/03	2	14.85	64	14.87	14.95	-62	11,763	-0.53%
2019/07/02	2	14.90	0	0.00	14.95	2	11,710	0.02%
2019/07/01	3.4	14.90	2	14.85	14.90	1.4	11,784	0.01%
2019/06/28	0	0.00	45	15.00	14.95	-45	11,592	-0.39%
2019/06/27	3.7	15.00	7.2	15.01	15.00	-3.5	11,401	-0.03%
2019/06/26	9	15.01	2	15.05	15.05	7	11,222	0.06%
2019/06/25	26	14.99	3	15.02	15.05	23	11,209	0.21%
2019/06/24	26	14.88	0	0.00	14.85	26	10,705	0.24%
2019/06/21	19	15.06	0	0.00	15.00	19	10,147	0.19%
2019/06/19	0	0.00	8	15.20	15.35	-8	9,322	-0.09%
2019/06/13	0	0.00	1	15.35	15.35	-1	9,300	-0.01%
2019/06/10	21	15.18	0	0.00	15.20	21	9,456	0.22%
2019/06/06	6	15.45	0	0.00	15.45	6	9,533	0.06%
2019/06/05	0	0.00	30	15.25	15.30	-30	9,421	-0.32%
2019/06/04	0	0.00	7	15.20	15.20	-7	9,386	-0.07%
2019/06/03	30	15.15	2	15.25	15.15	28	9,263	0.30%
2019/05/31	2	14.95	0	0.00	15.05	2	9,147	0.02%
2019/05/29	0	0.00	8	15.00	14.95	-8	9,421	-0.08%
2019/05/28	0	0.00	5	15.10	15.10	-5	10,015	-0.05%
2019/05/24	0	0.00	20	15.23	15.15	-20	10,143	-0.20%
2019/05/21	0	0.00	2	15.10	15.15	-2	10,090	-0.02%
2019/05/17	2	14.90	0	0.00	14.95	2	10,032	0.02%
2019/05/15	0	0.00	2	15.00	15.00	-2	10,211	-0.02%
2019/05/13	2	14.90	0	0.00	14.80	2	10,324	0.02%
2019/05/10	0	0.00	10	14.88	14.80	-10	10,583	-0.09%
2019/05/09	0	0.00	0.1	14.90	14.90	-0.1	10,735	0.00%
2019/05/08	10	15.10	0	0.00	15.05	10	11,704	0.09%
2019/05/07	10	15.05	0	0.00	15.15	10	11,697	0.09%
2019/05/06	4	15.13	4	15.10	15.10	0	11,765	0.00%
2019/05/03	10	15.30	0	0.00	15.30	10	11,816	0.08%
2019/05/02	0	0.00	1	15.25	15.30	-1	11,984	-0.01%
2019/04/30	1	15.10	0	0.00	15.15	1	12,102	0.01%
2019/04/29	1	15.05	1	15.15	15.20	0	12,350	0.00%
2019/04/23	0	0.00	2	15.15	15.20	-2	12,591	-0.02%
2019/04/19	1	15.40	25	15.40	15.40	-24	12,795	-0.19%
2019/04/18	17	15.47	1	15.60	15.35	16	12,863	0.12%
2019/04/17	1	15.65	1	15.75	15.70	0	12,721	0.00%
2019/04/15	0	0.00	2	15.85	15.85	-2	12,472	-0.02%
2019/04/12	10.1	15.42	0	0.00	15.65	10.1	12,112	0.08%
2019/04/09	12	15.35	0	0.00	15.40	12	11,825	0.10%
2019/04/08	0	0.00	1	15.35	15.45	-1	11,830	-0.01%
2019/04/02	0	0.00	2	15.05	15.05	-2	11,540	-0.02%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/29	1	14.95	1	15.10	15.10	0	11,773	0.00%
2019/03/28	0	0.00	1	14.95	15.00	-1	11,903	-0.01%
2019/03/27	0	0.00	1.1	15.00	14.95	-1.1	11,835	-0.01%
2019/03/26	1	15.10	0	0.00	15.15	1	12,173	0.01%
2019/03/20	2	15.13	11.2	15.13	15.25	-9.2	12,643	-0.07%
2019/03/19	1	15.20	0	0.00	15.30	1	12,529	0.01%
2019/03/18	0	0.00	6	15.25	15.30	-6	12,597	-0.05%
2019/03/15	0	0.00	3	15.25	15.25	-3	12,658	-0.02%
2019/03/12	1	15.35	0	0.00	15.45	1	12,768	0.01%
2019/03/07	2	15.35	1	15.35	15.35	1	13,467	0.01%
2019/03/05	1	15.40	0	0.00	15.50	1	15,437	0.01%
2019/03/04	11	15.55	0	0.00	15.55	11	15,709	0.07%
2019/02/27	1	15.10	11	15.36	15.45	-10	15,633	-0.06%
2019/02/26	27	15.11	3	15.05	15.10	24	14,980	0.16%
2019/02/22	0	0.00	26.3	15.05	15.05	-26.3	14,782	-0.18%
2019/02/21	35	14.95	0	0.00	15.00	35	14,753	0.24%
2019/02/20	33	14.90	0	14.95	15.00	33	14,744	0.22%
2019/02/19	0	0.00	2	14.90	14.95	-2	14,643	-0.01%
2019/02/18	0	0.00	2	14.90	14.90	-2	14,666	-0.01%
2019/02/15	1	14.85	1	14.95	14.90	0	14,807	0.00%
2019/02/14	15	14.85	20	15.00	14.80	-5	14,734	-0.03%
2019/02/12	1	14.90	0	0.00	14.95	1	14,448	0.01%
2019/02/11	4	14.99	4	15.09	15.00	0	14,406	0.00%
2019/01/30	0	0.00	3.1	14.87	14.90	-3.1	14,115	-0.02%
2019/01/29	8.7	14.86	25	14.82	15.00	-16.3	13,868	-0.12%
2019/01/28	1	14.75	1	14.85	14.80	0	12,726	0.00%
2019/01/24	0	0.00	13.2	14.75	14.80	-13.2	12,589	-0.10%
2019/01/23	1	14.65	0	0.00	14.65	1	12,543	0.01%
2019/01/22	3	14.87	5	14.95	14.85	-2	12,380	-0.02%
2019/01/21	2	15.10	5	15.01	15.10	-3	12,160	-0.02%
2019/01/16	0	0.00	2	15.10	15.10	-2	11,809	-0.02%
2019/01/15	3	15.17	3	15.13	15.25	0	11,677	0.00%
2019/01/14	3	15.07	11.1	15.05	15.10	-8.1	11,600	-0.07%
2019/01/11	0	0.00	2	15.35	15.30	-2	11,436	-0.02%
2019/01/09	3	15.70	4	15.70	15.70	-1	11,224	-0.01%
2019/01/08	3	15.70	3	15.65	15.65	0	11,164	0.00%
2019/01/07	7	15.63	3	15.55	15.65	4	11,158	0.04%
2019/01/04	2	15.55	0	0.00	15.50	2	11,139	0.02%
2019/01/03	0	0.00	4	15.70	15.55	-4	11,315	-0.04%
2019/01/02	3	15.85	3	15.70	15.70	0	11,228	0.00%
2018/12/28	0	0.00	1	15.85	15.80	-1	11,148	-0.01%
2018/12/27	7	15.90	4	15.94	15.95	3	11,164	0.03%
2018/12/26	1	15.90	33	15.90	15.80	-32	11,141	-0.29%
2018/12/24	3	16.10	7	16.08	16.15	-4	11,157	-0.04%
2018/12/22	4	15.93	10	16.01	16.05	-6	10,965	-0.05%
2018/12/21	14	15.83	3.5	15.85	15.85	10.5	10,756	0.10%
2018/12/20	3	16.00	7	15.94	16.00	-4	10,561	-0.04%
2018/12/19	2	16.00	21	16.00	16.00	-19	10,409	-0.18%
2018/12/18	5	15.87	3	15.65	15.65	2	9,977	0.02%
2018/12/17	17	15.86	23	15.92	15.85	-6	9,825	-0.06%
2018/12/14	6	15.48	2	15.50	15.50	4	9,436	0.04%
2018/12/13	0	0.00	2	15.60	15.65	-2	9,361	-0.02%
2018/12/12	8	15.54	6	15.50	15.50	2	9,239	0.02%
2018/12/11	13	15.54	0	0.00	15.55	13	9,186	0.14%
2018/12/06	2	15.45	2.4	15.41	15.45	-0.4	9,098	0.00%
2018/12/05	0	0.00	20	15.60	15.60	-20	9,019	-0.22%
2018/12/04	1	15.75	6	15.75	15.75	-5	9,136	-0.05%
2018/12/03	21	16.09	1	15.95	15.95	20	9,016	0.22%
2018/11/30	0	0.00	3	16.10	16.10	-3	8,769	-0.03%
2018/11/29	12	16.13	12	16.26	16.15	0	8,586	0.00%
2018/11/28	13.1	16.19	56	16.19	16.05	-42.9	7,939	-0.54%
2018/11/27	1	14.80	0	0.00	15.30	1	6,495	0.02%
2018/11/26	1	15.05	2	15.05	14.95	-1	6,162	-0.02%
2018/11/19	0	0.00	11	14.75	14.80	-11	6,151	-0.18%
2018/11/14	0	0.00	27	14.76	14.80	-27	6,623	-0.41%
2018/11/13	4	14.41	20	14.40	14.50	-16	6,450	-0.25%
2018/11/12	0	0.00	15.8	14.59	14.60	-15.8	6,417	-0.25%
2018/11/02	0	0.00	10	14.35	14.40	-10	6,405	-0.16%
2018/11/01	0	0.00	5	14.20	14.05	-5	6,323	-0.08%
2018/10/29	0	0.00	1.2	13.86	13.90	-1.2	6,199	-0.02%
2018/10/25	3	13.90	1	13.80	13.95	2	6,181	0.03%
2018/10/23	20	13.80	0	0.00	13.85	20	6,110	0.33%
2018/10/22	0	0.00	0.1	14.10	14.10	-0.1	6,081	0.00%
2018/10/19	12	13.84	0	0.00	13.75	12	6,043	0.20%
2018/10/18	1	13.95	1.1	13.86	13.95	-0.1	6,022	0.00%
2018/10/17	7	13.85	2	13.75	13.75	5	6,001	0.08%
2018/10/16	0	0.00	1.1	13.85	13.85	-1.1	5,962	-0.02%
2018/10/15	5	13.97	0	0.00	13.90	5	5,952	0.08%
2018/10/11	0	0.00	3	13.85	13.70	-3	5,941	-0.05%
2018/10/09	0	0.00	28.8	14.49	14.45	-28.8	5,730	-0.50%
2018/10/05	2	14.43	0	0.00	14.45	2	5,705	0.04%
2018/10/02	5	14.55	45	14.55	14.50	-40	5,587	-0.72%
2018/09/28	0	0.00	3	14.80	14.85	-3	5,467	-0.05%
2018/09/27	0	0.00	25	14.80	14.80	-25	5,430	-0.46%
2018/09/26	0	0.00	466	14.75	14.75	-466	5,393	-8.64%	大賣/鉅額交易
2018/09/25	0	0.00	2	14.75	14.75	-2	5,391	-0.04%
2018/09/21	12	14.72	0	0.00	14.80	12	5,366	0.22%
2018/09/18	0	0.00	32	14.72	14.70	-32	5,382	-0.59%
2018/09/17	0	0.00	1	14.55	14.55	-1	5,391	-0.02%
2018/09/14	1	14.65	0	0.00	14.65	1	5,376	0.02%
2018/09/13	1	14.55	0	0.00	14.55	1	5,385	0.02%
2018/09/12	0	0.00	9.4	14.45	14.55	-9.4	5,410	-0.17%
2018/09/11	1	14.55	0	0.00	14.60	1	5,357	0.02%
2018/09/10	0	0.00	1	15.20	15.10	-1	5,272	-0.02%
2018/09/07	28	15.24	0	0.00	15.25	28	5,078	0.55%
2018/09/06	2	15.35	31	15.38	15.30	-29	4,964	-0.58%
2018/09/05	1	15.50	0	0.00	15.45	1	4,838	0.02%
2018/08/29	20	15.70	7	15.67	15.65	13	4,741	0.27%
2018/08/28	10	15.45	0	0.00	15.60	10	4,693	0.21%
2018/08/27	1	15.45	0.1	15.30	15.40	0.9	4,642	0.02%
2018/08/24	23	15.32	0	0.00	15.30	23	4,655	0.49%
2018/08/23	0	0.00	35	15.60	15.65	-35	4,676	-0.75%
2018/08/22	0	0.00	2	15.25	15.50	-2	4,560	-0.04%
2018/08/17	22	15.07	0	0.00	15.00	22	4,145	0.53%
2018/08/16	12	15.05	1	15.10	15.15	11	4,164	0.26%
2018/08/15	24	15.10	4	15.15	15.10	20	4,156	0.48%
2018/08/09	0	0.00	1	14.85	14.85	-1	4,023	-0.02%
2018/08/08	1	14.90	0	0.00	14.95	1	4,050	0.02%
2018/08/01	0	0.00	1	15.05	15.05	-1	4,070	-0.02%
2018/07/26	0	0.00	0.1	14.95	15.05	-0.1	4,168	0.00%
2018/07/25	1	14.85	0	0.00	14.80	1	4,267	0.02%
2018/07/24	0	0.00	0	14.90	15.00	0	4,533	0.00%
2018/07/23	10	15.00	2	14.95	14.95	8	4,619	0.17%
2018/07/19	2	14.95	0	0.00	15.00	2	4,705	0.04%
2018/07/12	10	14.75	0	0.00	14.75	10	4,787	0.21%
2018/07/11	11	14.75	0	0.00	14.70	11	4,812	0.23%
2018/07/09	0	0.00	4	14.66	14.65	-4	5,099	-0.08%
2018/07/06	2	14.68	0	0.00	14.60	2	5,164	0.04%
2018/07/04	1	14.70	0	0.00	14.70	1	5,301	0.02%
2018/07/03	0	0.00	1	14.75	14.70	-1	5,373	-0.02%
2018/07/02	2	14.65	0	0.00	14.70	2	5,401	0.04%
2018/06/29	0	0.00	10.8	14.75	14.75	-10.8	5,403	-0.20%
2018/06/27	1	14.70	1	14.75	14.65	0	5,311	0.00%
2018/06/25	5	15.00	1	15.00	15.00	4	5,260	0.08%
2018/06/20	1	15.10	0	0.00	15.10	1	5,307	0.02%
2018/06/11	0	0.00	3	15.25	15.30	-3	5,379	-0.06%
2018/06/08	0	0.00	2	15.30	15.25	-2	5,391	-0.04%
2018/06/07	1	15.30	1.1	15.20	15.30	-0.1	5,382	0.00%
2018/06/06	0	0.00	2.1	15.10	15.15	-2.1	5,323	-0.04%
2018/06/05	1	15.00	1	15.10	15.05	0	5,296	0.00%
2018/06/04	8	15.10	0	0.00	15.10	8	5,242	0.15%
2018/05/28	2	15.00	0	0.00	15.00	2	5,287	0.04%
2018/05/23	0	0.00	0.2	15.00	15.05	-0.2	5,370	0.00%
2018/05/22	0	0.00	3	15.15	15.05	-3	5,416	-0.06%
2018/05/16	4	15.03	0	0.00	15.00	4	5,598	0.07%
2018/05/11	0	0.00	4	15.10	15.10	-4	6,124	-0.07%
2018/05/09	11	15.20	0	0.00	15.20	11	6,172	0.18%
2018/05/08	1	15.30	1	15.30	15.30	0	6,184	0.00%
2018/05/07	5	15.35	0	0.00	15.30	5	6,158	0.08%
2018/05/04	1	15.35	0	0.00	15.30	1	6,235	0.02%
2018/05/02	0	0.00	1	15.75	15.60	-1	6,306	-0.02%
2018/04/30	2	15.75	84.6	15.82	15.95	-82.6	6,262	-1.32%
2018/04/27	0	0.00	1	15.45	15.50	-1	6,055	-0.02%
2018/04/25	0.1	15.15	0	0.00	15.20	0.1	6,146	0.00%
2018/04/23	0.1	15.20	0	0.00	15.25	0.1	6,340	0.00%
2018/04/20	0	0.00	1	15.50	15.45	-1	6,389	-0.02%
2018/04/19	10	15.50	2	15.50	15.40	8	6,428	0.12%
2018/04/18	2	15.38	2	15.35	15.40	0	6,493	0.00%
2018/04/16	2	15.25	0	0.00	15.35	2	6,642	0.03%
2018/04/13	0.9	15.30	0	0.00	15.35	0.9	6,705	0.01%
2018/04/12	0	0.00	80	15.19	15.30	-80	6,686	-1.20%
2018/04/10	60	15.17	2.1	15.17	15.25	57.9	6,934	0.84%
2018/04/09	1	14.95	0	0.00	15.15	1	6,979	0.01%
2018/04/03	20	14.90	0	0.00	14.95	20	7,285	0.27%
2018/03/31	0	0.00	0.1	15.00	15.05	-0.1	7,378	0.00%
2018/03/30	0	0.00	2	14.90	14.90	-2	7,392	-0.03%
2018/03/27	0	0.00	1	14.90	15.00	-1	7,565	-0.01%
2018/03/23	0	0.00	1	14.75	14.75	-1	7,709	-0.01%
2018/03/22	1	15.00	0	0.00	14.95	1	7,701	0.01%
2018/03/20	0	0.00	1	15.00	15.05	-1	7,914	-0.01%
2018/03/15	0.1	14.95	3	15.05	15.00	-2.9	8,156	-0.04%
2018/03/13	0	0.00	1.1	15.05	15.05	-1.1	8,191	-0.01%
2018/03/06	0	0.00	1	15.00	14.80	-1	8,869	-0.01%
2018/03/05	1	14.75	0	0.00	14.70	1	8,945	0.01%
2018/03/02	5	14.95	0	0.00	14.85	5	8,909	0.06%
2018/02/26	2	15.10	1	15.00	15.10	1	8,822	0.01%
2018/02/23	1	15.00	0	0.00	14.95	1	8,867	0.01%
2018/02/21	0	0.00	2.4	14.90	15.00	-2.4	9,012	-0.03%
2018/02/12	0	0.00	1.5	14.78	14.75	-1.5	8,945	-0.02%
2018/02/09	10.9	14.62	41	14.65	14.75	-30.1	8,946	-0.34%
2018/02/08	2	14.85	0	0.00	15.00	2	8,907	0.02%
2018/02/07	82	14.88	3	14.80	14.85	79	8,928	0.88%
2018/02/06	2	14.55	8.2	14.84	14.55	-6.2	8,850	-0.07%
2018/02/01	1	15.45	2	15.65	15.60	-1	8,705	-0.01%
2018/01/31	5	15.40	5	15.49	15.45	0	8,696	0.00%
2018/01/30	1	15.50	0	0.00	15.55	1	8,979	0.01%
2018/01/29	0	0.00	1	15.45	15.45	-1	9,027	-0.01%
2018/01/25	1	15.70	0	0.00	15.60	1	8,918	0.01%
2018/01/24	4	15.65	3	15.65	15.70	1	8,881	0.01%
2018/01/23	0.3	15.60	67	15.61	15.70	-66.7	8,880	-0.75%
2018/01/22	20	15.75	2	15.75	15.75	18	8,839	0.20%
2018/01/19	1	15.95	5	16.00	15.95	-4	8,745	-0.05%
2018/01/18	2	16.05	5	16.10	16.10	-3	8,673	-0.03%
2018/01/17	0.2	16.00	6	16.08	16.10	-5.8	8,622	-0.07%
2018/01/16	0	0.00	1	15.90	15.90	-1	8,735	-0.01%
2018/01/15	3	15.95	4	15.95	15.95	-1	8,751	-0.01%
2018/01/12	5	15.95	1	16.05	16.05	4	8,727	0.05%
2018/01/11	7	16.08	2	16.13	16.10	5	8,685	0.06%
2018/01/10	0	0.00	2.2	16.05	16.05	-2.2	8,649	-0.03%
2018/01/09	0	0.00	1	16.15	16.15	-1	8,571	-0.01%
2018/01/05	5	16.21	0.7	16.10	16.20	4.3	8,362	0.05%
2018/01/04	3	15.90	4	16.05	16.00	-1	8,191	-0.01%
2018/01/03	0	0.00	10	16.05	16.05	-10	8,123	-0.12%
2018/01/02	3	16.10	0	0.00	15.95	3	7,988	0.04%