長榮航 (2618)-群益金鼎-崇德券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮航 (2618)籌碼相關－群益金鼎-崇德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	220	37.06	266.3	37.45	37.60	-46.3	89,198	-0.05%	大買/大賣/
2024/05/09	64.4	36.31	12	36.17	35.90	52.4	85,933	0.06%
2024/05/08	115	36.63	115	36.80	37.25	0	84,119	0.00%	大買/大賣/
2024/05/07	34	37.02	29	36.97	36.85	5	82,658	0.01%
2024/05/06	29	37.76	16.1	38.12	37.35	12.9	82,642	0.02%
2024/05/03	214	37.44	259.8	37.85	37.70	-45.8	80,797	-0.06%	大買/大賣/
2024/05/02	12.2	36.94	52.7	36.51	37.00	-40.5	76,759	-0.05%
2024/04/30	47.7	35.76	49.2	35.63	35.55	-1.5	73,569	0.00%
2024/04/29	76.4	36.60	51.2	36.42	36.25	25.2	72,151	0.03%
2024/04/26	15.4	35.95	184.2	35.99	36.65	-168.8	69,521	-0.24%	大賣/鉅額交易
2024/04/25	118.1	34.92	81	34.84	34.35	37.1	64,173	0.06%	大買/
2024/04/24	29.5	33.63	212.3	34.30	34.55	-182.9	60,340	-0.30%	大賣/鉅額交易
2024/04/23	42.4	32.60	58.1	32.52	32.60	-15.6	54,767	-0.03%
2024/04/22	12	31.86	7.6	32.38	31.60	4.4	52,771	0.01%
2024/04/19	5	31.21	1.1	31.24	31.10	3.9	51,692	0.01%
2024/04/18	4	31.49	3	31.57	31.50	1	51,204	0.00%
2024/04/17	7	31.12	1	31.00	31.00	6	51,019	0.01%
2024/04/16	3	31.13	15	31.23	31.00	-12	51,251	-0.02%
2024/04/15	6.1	31.71	1.1	31.68	31.70	5	50,714	0.01%
2024/04/12	4.5	32.24	11	32.33	32.30	-6.5	50,535	-0.01%
2024/04/11	42.1	32.31	87.5	32.47	32.70	-45.4	51,146	-0.09%
2024/04/10	34	31.76	0	0.00	31.70	34	50,017	0.07%
2024/04/09	6.1	31.81	14.2	31.82	31.85	-8.1	51,488	-0.02%
2024/04/08	7	31.19	2	31.25	31.15	5	55,358	0.01%
2024/04/03	7	31.46	0.2	31.55	31.40	6.8	55,352	0.01%
2024/04/02	12.2	31.97	0.6	31.97	31.95	11.6	55,172	0.02%
2024/04/01	7	32.35	7	32.33	32.35	-0.1	55,309	0.00%
2024/03/29	0	0.00	7	31.76	31.95	-7	54,782	-0.01%
2024/03/28	12	31.78	1	31.80	31.60	11	55,315	0.02%
2024/03/27	1	31.70	35	31.61	31.70	-34	56,306	-0.06%
2024/03/26	4.6	31.13	0	0.00	30.95	4.6	56,274	0.01%
2024/03/25	3	31.48	17.1	31.46	31.40	-14.1	56,413	-0.02%
2024/03/22	21	31.37	14.2	31.34	31.35	6.8	57,499	0.01%
2024/03/21	9	31.14	0.6	31.15	31.15	8.4	58,716	0.01%
2024/03/20	14.2	31.14	3	31.30	31.05	11.2	58,705	0.02%
2024/03/19	10	31.33	1.5	31.41	31.40	8.5	58,636	0.01%
2024/03/18	6.4	31.31	0	0.00	31.20	6.4	58,848	0.01%
2024/03/15	53.6	31.32	1	31.20	31.35	52.6	59,222	0.09%
2024/03/14	44.8	32.32	23.3	32.97	31.85	21.5	59,051	0.04%
2024/03/13	5.5	32.49	6	32.53	32.60	-0.5	58,765	0.00%
2024/03/12	12	32.51	150	32.59	32.65	-138	59,807	-0.23%	大賣/鉅額交易
2024/03/11	7	31.85	6	31.87	31.90	1	58,960	0.00%
2024/03/08	15	31.77	31.5	31.63	32.05	-16.5	58,766	-0.03%
2024/03/07	0.5	31.29	20	31.30	31.25	-19.5	58,266	-0.03%
2024/03/06	0	0.00	0.2	31.15	31.05	-0.2	58,457	0.00%
2024/03/05	1.2	31.49	1	31.50	31.25	0.2	59,067	0.00%
2024/03/04	8	30.99	5	30.99	31.10	3	59,580	0.01%
2024/03/01	0.1	31.10	0	0.00	31.05	0.1	60,142	0.00%
2024/02/29	0	0.00	4	31.10	31.45	-4	60,698	-0.01%
2024/02/27	0	30.85	3	30.97	30.70	-3	61,743	0.00%
2024/02/26	0	0.00	2	30.98	31.05	-2	62,874	0.00%
2024/02/23	10.2	30.90	2	30.85	30.80	8.2	63,945	0.01%
2024/02/22	10.5	31.30	0	0.00	31.20	10.5	64,466	0.02%
2024/02/21	2	31.45	2	31.50	31.45	0	65,910	0.00%
2024/02/20	6.2	31.30	3	31.45	31.40	3.2	68,022	0.00%
2024/02/19	3	31.38	6	31.52	31.50	-3	72,345	0.00%
2024/02/16	8	31.44	9	31.53	31.55	-1	73,630	0.00%
2024/02/15	22.3	31.25	0	0.00	31.35	22.3	74,006	0.03%
2024/02/05	4.4	32.09	13	32.19	32.25	-8.6	74,070	-0.01%
2024/02/02	0	0.00	12.1	31.94	31.90	-12.1	73,920	-0.02%
2024/02/01	5	32.00	27	31.91	32.05	-22	74,481	-0.03%
2024/01/31	16	31.61	15	31.57	31.60	1	75,321	0.00%
2024/01/30	19	31.74	13	31.89	31.70	6	75,716	0.01%
2024/01/29	45.2	31.99	21	31.97	31.90	24.2	76,658	0.03%
2024/01/26	17.4	30.39	25	30.30	30.40	-7.7	76,637	-0.01%
2024/01/25	1	30.75	0	0.00	30.75	1	77,227	0.00%
2024/01/24	23	30.91	1	30.95	31.05	22	78,315	0.03%
2024/01/23	14.1	30.38	2.3	30.46	30.50	11.8	78,079	0.02%
2024/01/22	15.7	30.63	7	30.61	30.55	8.7	77,571	0.01%
2024/01/19	7	31.26	3	31.20	31.10	4	76,903	0.01%
2024/01/18	6.1	31.72	4	31.44	31.75	2.1	76,682	0.00%
2024/01/17	9	31.32	2	31.40	31.05	7	76,761	0.01%
2024/01/16	2.1	31.55	0	0.00	31.50	2.1	76,676	0.00%
2024/01/15	20.3	31.90	3	32.10	31.80	17.3	76,739	0.02%
2024/01/12	5	32.45	6.2	32.52	32.50	-1.2	76,555	0.00%
2024/01/11	3.1	32.37	0.4	32.49	32.25	2.7	76,559	0.00%
2024/01/10	12.1	32.28	1.5	31.98	32.00	10.6	76,706	0.01%
2024/01/09	4	32.60	6.1	32.50	32.70	-2.1	77,020	0.00%
2024/01/08	5	32.52	8.1	32.61	32.55	-3.1	77,513	0.00%
2024/01/05	44.1	33.04	20	32.87	32.65	24.1	77,423	0.03%
2024/01/04	76.1	33.25	45.4	33.12	33.50	30.7	76,715	0.04%
2024/01/03	15.1	33.34	11.1	33.29	32.95	4	75,922	0.01%
2024/01/02	70	33.30	124.2	32.90	33.50	-54.2	74,920	-0.07%	大賣/
2023/12/29	150.1	31.45	0	0.00	31.45	150.1	71,841	0.21%	大買/鉅額交易
2023/12/28	0	0.00	1	31.15	31.25	-1	72,220	0.00%
2023/12/27	5.1	31.12	1	31.35	31.10	4.1	72,744	0.01%
2023/12/26	5	31.72	4	31.65	31.60	1	72,586	0.00%
2023/12/25	13	31.87	1	31.95	31.75	12	72,568	0.02%
2023/12/22	11.2	31.51	12	31.78	31.90	-0.9	72,029	0.00%
2023/12/21	11	30.47	4	31.10	31.15	7	70,927	0.01%
2023/12/20	1	30.50	0	0.00	30.60	1	71,212	0.00%
2023/12/19	60	30.09	34	30.06	30.15	26	71,294	0.04%
2023/12/18	39	31.11	15	31.07	30.85	24	70,708	0.03%
2023/12/15	1.1	31.70	3	31.70	31.75	-2	69,651	0.00%
2023/12/14	11	31.70	10	31.78	31.75	1	69,475	0.00%
2023/12/13	104	31.69	0	0.00	31.65	104	69,112	0.15%	大買/鉅額交易
2023/12/12	59.6	31.76	8.5	31.93	31.80	51.1	69,164	0.07%
2023/12/11	16.5	32.29	0	0.00	32.05	16.5	68,982	0.02%
2023/12/08	22	32.46	28	32.62	32.35	-6	68,618	-0.01%
2023/12/07	25	31.74	24.3	32.01	32.20	0.8	66,999	0.00%
2023/12/06	1	31.45	22.5	31.53	31.45	-21.5	66,029	-0.03%
2023/12/05	60.5	31.25	0	0.00	31.15	60.5	66,173	0.09%
2023/12/04	33	31.22	26.8	31.44	31.50	6.2	66,169	0.01%
2023/12/01	25.4	31.15	20	31.10	31.10	5.4	65,686	0.01%
2023/11/30	64.2	31.05	11.6	31.11	31.30	52.6	65,686	0.08%
2023/11/29	149.7	31.09	11	31.00	31.00	138.7	65,306	0.21%	大買/鉅額交易
2023/11/28	12	31.28	10.7	31.40	31.45	1.3	65,224	0.00%
2023/11/27	64.6	31.24	34.5	31.14	30.90	30.1	65,471	0.05%
2023/11/24	40.5	31.50	17.8	31.34	31.25	22.8	65,628	0.03%
2023/11/22	36.6	31.78	16.6	31.92	31.50	20	64,365	0.03%
2023/11/21	61.4	31.45	11.3	31.35	31.40	50.1	64,286	0.08%
2023/11/20	27.3	31.21	19.2	31.53	31.55	8.1	64,113	0.01%
2023/11/17	25.2	32.29	22	32.26	32.15	3.2	64,029	0.00%
2023/11/16	19	31.53	76.8	31.54	32.00	-57.8	63,345	-0.09%
2023/11/15	8.4	30.14	11.6	30.02	30.25	-3.2	59,406	-0.01%
2023/11/14	5.4	29.61	5	29.45	29.35	0.4	58,775	0.00%
2023/11/13	8	29.66	20	29.95	29.55	-12	59,111	-0.02%
2023/11/10	37	29.85	16.5	29.77	29.70	20.5	59,378	0.03%
2023/11/09	13.6	29.69	3.5	29.59	29.65	10.1	60,167	0.02%
2023/11/08	23.9	29.85	10	29.45	29.25	13.9	61,041	0.02%
2023/11/07	5.1	29.50	13.5	29.71	29.60	-8.4	62,144	-0.01%
2023/11/06	18.5	30.25	3	30.73	30.10	15.5	62,457	0.02%
2023/11/03	10	29.73	52.2	29.92	30.00	-42.2	62,082	-0.07%
2023/11/02	16	28.64	4	28.85	28.85	12	61,123	0.02%
2023/11/01	15	28.45	8.3	28.36	28.60	6.7	61,576	0.01%
2023/10/31	0.3	27.90	4.8	27.45	27.40	-4.5	60,577	-0.01%
2023/10/30	3.8	27.37	0	0.00	27.40	3.8	61,133	0.01%
2023/10/27	7	27.97	10	27.80	27.85	-3	61,465	0.00%
2023/10/26	3	27.40	1	27.45	27.30	2	61,540	0.00%
2023/10/25	0	0.00	3	27.62	27.55	-3	61,614	0.00%
2023/10/24	3.1	27.70	3	27.57	27.70	0.1	62,275	0.00%
2023/10/23	0.2	27.20	0	0.00	27.20	0.2	62,462	0.00%
2023/10/20	2	26.50	0	0.00	26.50	2	62,627	0.00%
2023/10/19	13	26.52	9	26.73	26.95	4	62,571	0.01%
2023/10/18	2.1	26.70	2	26.90	26.60	0.1	63,031	0.00%
2023/10/17	24.2	27.02	3	27.45	26.85	21.2	63,796	0.03%
2023/10/16	26.3	27.62	1	27.70	27.50	25.3	64,578	0.04%
2023/10/13	3.3	28.84	0	0.00	28.70	3.3	64,736	0.01%
2023/10/12	0	0.00	11	29.23	29.20	-11	65,477	-0.02%
2023/10/11	16.1	28.51	25	28.50	28.35	-8.9	68,256	-0.01%
2023/10/06	16	29.34	1	29.50	29.25	15	70,395	0.02%
2023/10/05	25	29.54	39	29.78	29.75	-14	71,183	-0.02%
2023/10/04	5	28.44	0	0.00	28.30	5	71,694	0.01%
2023/10/03	9.1	28.96	11	29.01	28.90	-1.9	71,898	0.00%
2023/10/02	7.3	29.74	8	29.53	29.45	-0.7	72,665	0.00%
2023/09/28	6	29.93	0	0.00	29.75	6	73,856	0.01%
2023/09/27	0	0.00	0.3	30.00	30.00	-0.3	77,735	0.00%
2023/09/26	3	29.88	2	29.80	29.75	1	78,753	0.00%
2023/09/25	15.1	30.00	3	30.00	30.00	12.1	80,116	0.02%
2023/09/22	14	29.42	0	0.00	29.65	14	80,792	0.02%
2023/09/21	6	29.70	1	29.85	29.60	5	82,446	0.01%
2023/09/20	11.1	30.09	1	30.00	29.95	10.1	84,301	0.01%
2023/09/19	13	30.34	31	30.35	30.25	-18	87,030	-0.02%
2023/09/18	4	30.63	0	0.00	30.50	4	88,705	0.00%
2023/09/15	4	30.75	1	30.70	30.65	3	90,329	0.00%
2023/09/14	4	30.65	0.5	30.90	30.80	3.5	91,828	0.00%
2023/09/13	1.1	30.37	1	30.55	30.70	0.1	93,299	0.00%
2023/09/12	4.4	30.80	0.3	30.80	30.70	4.1	97,478	0.00%
2023/09/11	9.3	30.75	2	30.45	30.35	7.3	104,860	0.01%
2023/09/08	8.2	31.02	0.3	31.20	30.95	7.9	110,902	0.01%
2023/09/07	14.4	31.31	10	31.20	31.25	4.4	112,551	0.00%
2023/09/06	0.1	31.80	0.3	31.89	31.65	-0.3	114,490	0.00%
2023/09/05	5.7	31.88	6.4	31.81	31.80	-0.7	115,443	0.00%
2023/09/04	11.1	31.86	2	31.75	32.05	9.1	117,118	0.01%
2023/09/01	81	32.09	13.6	31.95	32.00	67.4	118,249	0.06%
2023/08/31	16.6	31.41	4	31.90	31.50	12.6	119,485	0.01%
2023/08/30	14.5	31.80	5	31.86	31.80	9.5	120,792	0.01%
2023/08/29	12	32.39	33	32.22	32.30	-21	123,359	-0.02%
2023/08/28	35.1	32.96	2	32.38	32.05	33.1	127,421	0.03%
2023/08/25	8	33.56	58.5	33.60	33.05	-50.5	128,346	-0.04%
2023/08/24	18.2	33.23	20.3	33.47	33.30	-2.1	129,959	0.00%
2023/08/23	36	33.69	19	34.42	33.30	17	133,086	0.01%
2023/08/22	49.2	34.18	40.5	34.24	33.90	8.7	134,378	0.01%
2023/08/21	16	33.01	14	33.58	33.00	2	135,442	0.00%
2023/08/18	65.3	33.84	14	33.33	33.20	51.3	136,919	0.04%
2023/08/17	11	33.36	29.5	33.65	33.50	-18.5	139,316	-0.01%
2023/08/16	33.6	33.37	0	0.00	33.50	33.6	142,573	0.02%
2023/08/15	18.3	34.72	7	35.14	34.15	11.3	147,078	0.01%
2023/08/14	24	34.49	0.1	34.36	34.10	24	146,864	0.02%
2023/08/11	73	35.60	64.2	35.93	35.55	8.8	145,727	0.01%
2023/08/10	12.2	35.62	13	36.28	36.60	-0.8	144,313	0.00%
2023/08/09	15	36.52	27	36.49	36.15	-12	143,920	-0.01%
2023/08/08	20	36.07	19	36.04	35.80	1	143,707	0.00%
2023/08/07	17.2	34.91	132	35.17	35.05	-114.8	144,189	-0.08%	大賣/鉅額交易
2023/08/04	14.1	36.37	14	36.45	36.45	0.1	144,425	0.00%
2023/08/02	25.1	36.94	9	37.48	36.70	16.1	144,143	0.01%
2023/08/01	15	37.41	18	37.41	37.40	-3	143,342	0.00%
2023/07/31	25	36.89	30.8	37.12	36.75	-5.7	142,690	0.00%
2023/07/28	29.8	37.40	25	37.47	37.55	4.8	142,083	0.00%
2023/07/27	18	37.74	32	37.72	37.85	-14	141,456	-0.01%
2023/07/26	23	37.38	56.8	37.25	37.10	-33.8	140,464	-0.02%
2023/07/25	29.7	36.71	19.4	36.91	36.90	10.3	139,896	0.01%
2023/07/24	29.5	36.89	11	36.84	36.75	18.5	139,784	0.01%
2023/07/21	12	37.24	5	37.11	37.10	7	139,327	0.01%
2023/07/20	31	37.46	49.1	36.99	37.55	-18.1	138,483	-0.01%
2023/07/19	42.1	36.85	1	35.55	36.10	41.1	136,849	0.03%
2023/07/18	15.1	37.27	22.2	37.63	37.40	-7.1	134,997	-0.01%
2023/07/17	14.3	37.11	5	37.29	37.05	9.3	133,707	0.01%
2023/07/14	39.7	37.67	20.1	37.50	37.05	19.6	132,464	0.01%
2023/07/13	70.2	40.14	14	39.89	39.75	56.2	128,916	0.04%
2023/07/12	4.4	40.82	55.4	40.78	40.90	-51	126,050	-0.04%
2023/07/11	14.9	40.22	80	40.45	40.30	-65.2	124,580	-0.05%
2023/07/10	89.1	39.85	71	40.06	39.70	18.1	123,196	0.01%
2023/07/07	94	39.90	36.8	40.00	39.80	57.2	122,274	0.05%
2023/07/06	37.9	39.53	8	39.56	39.80	29.9	120,638	0.02%
2023/07/05	136	40.97	155.7	40.92	40.00	-19.7	118,877	-0.02%	大買/大賣/
2023/07/04	31.3	40.22	53.3	40.29	40.20	-22	114,639	-0.02%
2023/07/03	73.1	40.06	73	40.35	40.10	0.1	113,426	0.00%
2023/06/30	91.2	40.08	32.3	40.04	39.80	59	111,771	0.05%
2023/06/29	51.7	40.33	49.1	40.44	40.45	2.6	110,353	0.00%
2023/06/28	22	40.43	36.7	40.69	41.25	-14.7	108,199	-0.01%
2023/06/27	63.6	39.92	38.1	39.19	39.20	25.6	105,885	0.02%
2023/06/26	31.4	40.38	37.7	40.59	41.35	-6.3	102,709	-0.01%
2023/06/21	39.5	40.35	99	40.29	40.45	-59.5	100,689	-0.06%
2023/06/20	71.2	40.11	12	40.50	39.85	59.2	98,829	0.06%
2023/06/19	76	40.84	42.1	41.04	40.70	34	96,875	0.04%
2023/06/16	83.7	41.07	39.5	41.24	40.20	44.2	94,814	0.05%
2023/06/15	170.4	40.69	160.2	40.89	41.35	10.2	90,125	0.01%	大買/大賣/
2023/06/14	104	38.65	133.4	38.74	39.65	-29.4	82,366	-0.04%	大買/大賣/
2023/06/13	40.3	36.08	74.4	36.14	36.20	-34.1	76,265	-0.04%
2023/06/12	44.6	34.92	77.7	34.65	34.85	-33.2	74,525	-0.04%
2023/06/09	80.4	36.41	43.2	35.95	35.85	37.2	73,552	0.05%
2023/06/08	38.9	35.38	60.5	35.57	35.90	-21.6	72,502	-0.03%
2023/06/07	51.9	36.02	49.1	35.83	35.60	2.8	71,507	0.00%
2023/06/06	9	35.93	44.6	36.01	35.85	-35.6	70,950	-0.05%
2023/06/05	40.1	35.91	144.1	35.61	35.55	-104	69,179	-0.15%	大賣/鉅額交易
2023/06/02	129.5	36.26	22.4	36.32	36.45	107.1	67,042	0.16%	大買/鉅額交易
2023/06/01	57.3	34.78	75.9	35.31	36.00	-18.6	63,771	-0.03%
2023/05/31	29.4	33.90	47.1	34.01	33.95	-17.7	59,325	-0.03%
2023/05/30	61.2	33.79	53.3	33.95	33.55	7.9	57,565	0.01%
2023/05/29	63.3	33.44	119	33.51	33.60	-55.7	55,237	-0.10%	大賣/
2023/05/26	29	32.59	54.7	32.32	32.30	-25.7	51,682	-0.05%
2023/05/25	20	31.49	13.7	31.64	31.55	6.3	49,054	0.01%
2023/05/24	17.5	30.93	14	30.90	31.00	3.5	47,021	0.01%
2023/05/23	17	30.84	55.8	30.52	30.35	-38.8	45,941	-0.08%
2023/05/22	53	30.10	76.8	30.61	30.70	-23.8	44,192	-0.05%
2023/05/19	8.7	29.60	45.5	29.37	29.60	-36.8	41,175	-0.09%
2023/05/18	1.6	28.21	15	28.30	28.30	-13.4	38,279	-0.03%
2023/05/17	2.5	28.11	0	0.00	28.05	2.5	37,791	0.01%
2023/05/16	1.5	28.27	10	28.25	28.05	-8.5	37,987	-0.02%
2023/05/15	1.4	27.98	14	27.92	27.80	-12.6	37,331	-0.03%
2023/05/12	2.6	27.42	2.3	27.71	28.00	0.3	37,146	0.00%
2023/05/11	10.3	27.74	4	28.08	27.65	6.3	36,393	0.02%
2023/05/10	13	28.09	22.2	28.37	28.00	-9.1	35,316	-0.03%
2023/05/09	0	0.00	10	27.21	27.15	-10	33,860	-0.03%
2023/05/08	0	0.00	5.2	27.24	27.20	-5.2	34,082	-0.02%
2023/05/05	2.1	27.05	1	27.10	27.05	1.1	34,171	0.00%
2023/05/04	3.1	26.98	0	0.00	26.95	3.1	35,153	0.01%
2023/05/03	14	27.10	2.6	27.10	27.10	11.4	36,710	0.03%
2023/05/02	0.2	27.00	3	26.88	27.05	-2.9	37,136	-0.01%
2023/04/28	1.5	26.76	5	26.77	26.85	-3.5	37,564	-0.01%
2023/04/27	3	26.22	34	26.45	26.35	-31	37,696	-0.08%
2023/04/26	4.2	25.37	0	0.00	25.55	4.2	37,400	0.01%
2023/04/25	1.2	25.69	0	0.00	25.65	1.2	37,844	0.00%
2023/04/21	1.2	26.03	0	0.00	26.00	1.2	38,839	0.00%
2023/04/20	3	26.38	0	0.00	26.25	3	38,808	0.01%
2023/04/19	0	0.00	20	26.75	26.65	-20	38,802	-0.05%
2023/04/18	19.1	26.85	1	26.65	26.65	18.1	38,736	0.05%
2023/04/17	21.2	27.00	1	26.90	27.05	20.2	38,771	0.05%
2023/04/14	1	27.30	1	27.25	27.30	0	38,614	0.00%
2023/04/13	12	27.41	14	27.43	27.25	-2	38,894	-0.01%
2023/04/12	2	26.75	0	0.00	26.60	2	38,246	0.01%
2023/04/07	1	26.50	0	0.00	26.50	1	40,130	0.00%
2023/04/06	1	26.55	0.1	26.65	26.45	1	40,482	0.00%
2023/03/31	3	26.93	0	0.00	26.85	3	40,614	0.01%
2023/03/30	1.4	26.95	0	0.00	27.00	1.4	41,445	0.00%
2023/03/29	2	27.18	5	27.24	27.15	-3	41,579	-0.01%
2023/03/28	0.1	26.90	1.1	26.90	26.70	-1	41,740	0.00%
2023/03/27	0.2	26.46	0.1	26.60	26.60	0.2	41,880	0.00%
2023/03/24	1	26.50	0	0.00	26.40	1	42,583	0.00%
2023/03/23	7	26.65	4.5	26.74	26.60	2.5	43,448	0.01%
2023/03/22	6	26.37	7.1	26.54	26.60	-1.1	43,569	0.00%
2023/03/21	5	26.24	1	26.30	26.15	4	43,636	0.01%
2023/03/17	2	26.00	0	0.00	26.10	2	44,419	0.00%
2023/03/16	29.8	25.86	30	26.15	25.75	-0.2	44,575	0.00%
2023/03/15	2.1	26.76	0	0.00	26.70	2.1	44,489	0.00%
2023/03/14	57.4	26.76	0	0.00	26.50	57.4	45,546	0.13%
2023/03/13	7.1	27.32	1	27.45	27.80	6.1	45,381	0.01%
2023/03/10	17.5	27.80	0	0.00	27.70	17.5	45,249	0.04%
2023/03/09	10.4	28.46	1.1	28.45	28.75	9.4	44,861	0.02%
2023/03/08	16.1	28.19	12	28.20	28.30	4.1	45,229	0.01%
2023/03/07	8	28.31	6	28.34	28.30	2	47,061	0.00%
2023/03/06	12	28.26	39.4	28.41	28.30	-27.4	47,196	-0.06%
2023/03/03	0.1	28.53	5	28.43	28.35	-4.9	47,463	-0.01%
2023/03/02	2.2	28.36	1	28.30	28.30	1.2	47,514	0.00%
2023/03/01	28	28.03	14	28.05	28.05	14	47,400	0.03%
2023/02/24	16	28.40	1	28.50	28.30	15	47,038	0.03%
2023/02/23	1	28.65	0	0.00	28.55	1	46,949	0.00%
2023/02/22	14	28.52	3	28.45	28.50	11	47,364	0.02%
2023/02/21	15.1	28.98	25	29.10	28.90	-9.9	46,997	-0.02%
2023/02/20	9.3	29.70	14	29.73	29.60	-4.7	46,359	-0.01%
2023/02/17	20	29.39	10	29.55	29.30	10	45,261	0.02%
2023/02/16	36	29.79	39.1	29.67	29.70	-3.1	44,632	-0.01%
2023/02/15	14.1	28.59	0	0.00	28.50	14.1	42,653	0.03%
2023/02/14	6	28.77	71	28.90	28.85	-65	42,477	-0.15%
2023/02/13	3	28.30	3	28.77	28.20	0	42,233	0.00%
2023/02/10	8	28.53	11	28.45	28.45	-3	43,516	-0.01%
2023/02/09	3	29.05	5	29.05	29.05	-2	44,094	0.00%
2023/02/08	11	29.08	23	29.05	29.10	-12	44,902	-0.03%
2023/02/07	4	29.28	0	0.00	29.20	4	44,953	0.01%
2023/02/06	0	0.00	0.5	29.35	29.45	-0.5	44,848	0.00%
2023/02/03	3	29.33	7	29.33	29.30	-4	44,870	-0.01%
2023/02/02	34	29.35	7	29.40	29.35	27	44,917	0.06%
2023/02/01	15	29.89	24.9	29.82	29.95	-9.9	44,696	-0.02%
2023/01/31	2	29.00	17	28.95	29.00	-15	43,648	-0.03%
2023/01/30	5	28.64	4	28.80	28.90	1	43,543	0.00%
2023/01/17	10.5	28.24	8	28.30	28.40	2.5	43,399	0.01%
2023/01/16	5	28.49	0	0.00	28.50	5	43,402	0.01%
2023/01/13	1	28.65	2	28.70	28.65	-1	43,940	0.00%
2023/01/12	5	28.42	2	28.25	28.35	3	44,024	0.01%
2023/01/11	12.2	28.58	26.3	28.92	28.35	-14.1	44,394	-0.03%
2023/01/10	2	28.35	8	28.36	28.30	-6	44,381	-0.01%
2023/01/09	4	28.25	3	28.42	28.30	1	46,172	0.00%
2023/01/06	3	28.05	4	28.10	28.05	-1	49,267	0.00%
2023/01/05	17	28.23	6	28.38	28.00	11	51,311	0.02%
2023/01/04	0.1	28.10	7	28.16	28.20	-6.9	51,783	-0.01%
2023/01/03	8	27.62	14	27.62	28.15	-6	52,440	-0.01%
2022/12/30	0	28.28	0	0.00	28.15	0	52,944	0.00%
2022/12/29	20	27.89	17	27.95	28.15	3	53,529	0.01%
2022/12/28	9	28.38	9	28.27	28.20	0	53,881	0.00%
2022/12/27	24	28.75	45	28.81	28.45	-21	54,409	-0.04%
2022/12/26	30	28.17	9.1	28.22	28.15	20.9	53,802	0.04%
2022/12/23	12	28.19	0	0.00	28.10	12	55,178	0.02%
2022/12/22	15	28.67	23.2	28.66	28.70	-8.2	56,577	-0.01%
2022/12/21	0	0.00	22	27.59	27.65	-22	59,244	-0.04%
2022/12/20	10	27.58	2	28.35	27.05	8	61,158	0.01%
2022/12/19	26.5	28.22	0	0.00	27.95	26.5	61,954	0.04%
2022/12/16	10.3	28.72	39	28.67	28.60	-28.7	64,207	-0.04%
2022/12/15	2.3	28.47	10	28.60	28.75	-7.7	67,528	-0.01%
2022/12/14	8.3	27.91	9	27.98	28.20	-0.7	67,576	0.00%
2022/12/13	15	27.94	4	27.90	27.75	11	69,617	0.02%
2022/12/12	27	28.11	3	28.60	28.05	24	70,120	0.03%
2022/12/09	7.1	28.57	7	28.46	28.35	0.1	70,747	0.00%
2022/12/08	23	28.27	26	28.06	28.05	-3	70,674	0.00%
2022/12/07	24	27.86	11	27.95	28.00	13	70,633	0.02%
2022/12/06	26.3	28.22	20	28.23	27.80	6.3	70,668	0.01%
2022/12/05	2	28.60	24	28.36	28.40	-22	70,019	-0.03%
2022/12/02	31.1	27.83	17	27.96	27.60	14.1	69,224	0.02%
2022/12/01	76	27.75	4	28.09	27.80	72	69,356	0.10%
2022/11/30	27	27.84	17	27.69	27.95	10	69,041	0.01%
2022/11/29	9	27.19	29	27.78	28.30	-20	68,147	-0.03%
2022/11/28	4	26.30	10	26.30	26.25	-6	67,058	-0.01%
2022/11/25	8	26.16	9.1	26.39	26.05	-1	67,650	0.00%
2022/11/24	1	26.39	3	26.23	26.15	-2	68,509	0.00%
2022/11/23	1	26.05	4	26.04	26.05	-3	68,800	0.00%
2022/11/22	2	25.73	5	25.95	25.70	-3	70,333	0.00%
2022/11/21	33.5	25.95	25	25.75	25.75	8.5	73,699	0.01%
2022/11/18	3.2	26.34	8	26.51	26.25	-4.9	73,689	-0.01%
2022/11/17	4.1	26.10	2	26.08	25.95	2.1	73,278	0.00%
2022/11/16	8	26.00	6	26.08	25.75	2	73,327	0.00%
2022/11/15	8.3	25.99	10	26.05	26.05	-1.7	73,378	0.00%
2022/11/14	3	26.15	11	26.08	26.05	-8	73,582	-0.01%
2022/11/11	9	26.04	22	26.08	25.70	-13	73,390	-0.02%
2022/11/10	5	25.61	7	25.55	25.50	-2	73,202	0.00%
2022/11/09	17.2	25.70	3	25.63	25.55	14.2	73,752	0.02%
2022/11/08	22	25.41	34	25.84	25.40	-12	73,733	-0.02%
2022/11/07	12	24.41	1	24.70	24.50	11	72,819	0.02%
2022/11/04	0	0.00	16.7	24.06	25.00	-16.7	72,333	-0.02%
2022/11/03	17	23.38	0	0.00	23.35	17	71,899	0.02%
2022/11/02	4	24.00	5	23.80	23.75	-1	72,104	0.00%
2022/11/01	0	0.00	3	23.65	23.85	-3	72,271	0.00%
2022/10/31	12	23.45	13	23.55	23.40	-1	72,665	0.00%
2022/10/28	6	24.13	4	23.86	23.65	2	73,739	0.00%
2022/10/27	35.1	23.76	37	23.35	23.75	-1.9	73,993	0.00%
2022/10/26	51	22.91	40	22.93	22.90	11	74,386	0.01%
2022/10/25	10	23.23	0	23.50	23.10	10	74,883	0.01%
2022/10/24	4	23.61	10	23.59	23.40	-6	75,085	-0.01%
2022/10/21	17	23.83	12	23.22	23.15	5	75,819	0.01%
2022/10/20	40.9	23.18	39	23.30	23.50	1.9	75,858	0.00%
2022/10/19	1.1	24.28	7	24.21	24.10	-5.9	75,776	-0.01%
2022/10/18	9	24.60	6	24.49	24.30	3	75,727	0.00%
2022/10/17	20.1	23.32	14	23.60	24.25	6.1	75,545	0.01%
2022/10/14	68.5	24.45	54	24.29	24.35	14.5	75,165	0.02%
2022/10/13	74.6	25.48	30.1	25.33	25.15	44.5	73,789	0.06%
2022/10/12	5.1	27.90	2	27.75	27.90	3.1	74,013	0.00%
2022/10/11	18.3	28.24	16.1	28.52	28.10	2.2	74,680	0.00%
2022/10/07	31.2	28.91	20	28.94	29.15	11.2	75,082	0.01%
2022/10/06	11	28.42	7	28.27	28.60	4	75,752	0.01%
2022/10/05	44	28.10	3	28.02	27.85	41	78,491	0.05%
2022/10/04	17.2	28.15	11	28.13	27.90	6.2	79,377	0.01%
2022/10/03	4	28.11	4.3	28.37	28.00	-0.3	79,710	0.00%
2022/09/30	29.1	27.76	22	28.20	28.20	7.1	80,772	0.01%
2022/09/29	53.2	28.62	18	28.68	28.80	35.2	81,050	0.04%
2022/09/28	133.4	28.77	153	28.80	27.90	-19.7	80,807	-0.02%	大買/大賣/
2022/09/27	40.8	30.95	29	30.60	31.00	11.7	79,397	0.01%
2022/09/26	21	31.91	19	31.94	31.85	2	79,096	0.00%
2022/09/23	20.6	33.12	9.6	33.48	32.75	11	80,227	0.01%
2022/09/22	57.1	34.88	45.1	35.06	33.90	12	79,488	0.02%
2022/09/21	9	35.03	18	34.94	35.10	-9	76,689	-0.01%
2022/09/20	12.2	35.08	32.1	34.85	35.10	-19.9	76,762	-0.03%
2022/09/19	0	33.95	4	33.90	33.95	-4	76,251	-0.01%
2022/09/16	37	33.97	35.1	33.97	33.95	1.9	77,260	0.00%
2022/09/15	6.2	33.80	3	33.87	33.75	3.2	78,936	0.00%
2022/09/14	6	33.33	0	0.00	33.45	6	82,255	0.01%
2022/09/13	4	33.81	2	33.85	33.85	2	84,598	0.00%
2022/09/12	1	33.90	5	33.81	33.90	-4	86,097	0.00%
2022/09/08	4	32.95	14	33.15	33.15	-10	89,164	-0.01%
2022/09/07	6	32.20	5	32.26	32.20	1	90,172	0.00%
2022/09/06	1	33.09	5	32.91	32.70	-4	90,728	0.00%
2022/09/05	2	32.68	1	32.65	32.60	1	92,084	0.00%
2022/09/02	10.1	33.51	2.2	33.53	32.80	7.9	93,294	0.01%
2022/09/01	13	33.81	24.1	33.75	33.65	-11.1	94,256	-0.01%
2022/08/31	8	33.83	22.1	33.73	33.75	-14.1	94,305	-0.01%
2022/08/30	6.3	33.06	3.3	33.12	33.00	3	94,290	0.00%
2022/08/29	33	32.82	5.2	32.82	32.60	27.8	95,204	0.03%
2022/08/26	14	34.07	68.6	34.10	34.15	-54.6	95,233	-0.06%
2022/08/25	4	32.10	4.1	31.86	31.85	-0.1	94,523	0.00%
2022/08/24	1	31.60	1	31.70	31.55	0	95,461	0.00%
2022/08/22	1	32.00	1	32.00	32.00	0	102,627	0.00%
2022/08/19	3	31.83	3	31.78	31.70	0	103,937	0.00%
2022/08/18	0	0.00	11	32.20	32.30	-11	105,384	-0.01%
2022/08/17	20	32.30	2	32.38	32.20	18	107,044	0.02%
2022/08/16	11	32.20	0	0.00	32.10	11	107,782	0.01%
2022/08/15	0.2	31.60	5.9	31.56	31.60	-5.7	108,796	-0.01%
2022/08/12	5	31.80	0	0.00	31.75	5	109,850	0.00%
2022/08/11	8	32.12	17	32.18	31.95	-9	112,567	-0.01%
2022/08/10	11	31.65	0	0.00	31.65	11	113,440	0.01%
2022/08/09	80.1	31.91	75	31.66	31.60	5.1	114,936	0.00%
2022/08/08	8.3	31.62	3	31.60	31.65	5.3	116,329	0.00%
2022/08/05	20	31.65	12	31.41	31.70	8	119,333	0.01%
2022/08/04	5	29.75	15.2	29.99	30.55	-10.2	123,675	-0.01%
2022/08/03	15.3	30.90	26	31.01	30.75	-10.7	124,038	-0.01%
2022/08/02	17.9	31.70	0.2	32.00	31.55	17.8	124,855	0.01%
2022/08/01	19	33.07	3	33.35	32.95	16	125,884	0.01%
2022/07/29	0	0.00	2.1	33.97	33.90	-2.1	126,359	0.00%
2022/07/28	18.2	34.06	10	34.03	33.60	8.2	127,707	0.01%
2022/07/27	11	34.18	9	34.14	34.30	2	128,412	0.00%
2022/07/26	2	33.88	2	34.15	33.80	0	130,003	0.00%
2022/07/25	4.1	33.79	5.1	33.96	33.95	-1	132,455	0.00%
2022/07/22	7	33.99	11	34.08	34.15	-4	133,787	0.00%
2022/07/21	14.1	34.27	11	33.94	34.25	3.1	136,095	0.00%
2022/07/20	11	34.16	26.1	34.33	34.00	-15.1	138,831	-0.01%
2022/07/19	32	33.88	34.2	33.79	34.15	-2.2	139,958	0.00%
2022/07/18	35	33.01	41.2	33.01	33.15	-6.2	140,182	0.00%
2022/07/15	3	32.30	6	32.28	32.35	-3	140,536	0.00%
2022/07/14	31	32.83	14	32.82	32.90	17	142,385	0.01%
2022/07/13	3.2	33.21	13.1	33.31	33.00	-9.9	143,843	-0.01%
2022/07/12	4.3	31.63	5	31.57	31.65	-0.7	144,495	0.00%
2022/07/11	5	32.63	17	32.70	32.80	-12	147,671	-0.01%
2022/07/08	15	32.58	19.1	32.66	32.10	-4.1	154,058	0.00%
2022/07/07	6	31.85	12	31.77	32.40	-6	161,643	0.00%
2022/07/06	8	32.07	10	31.85	31.60	-2	163,831	0.00%
2022/07/05	12.1	31.84	18	31.78	32.30	-5.9	165,592	0.00%
2022/07/04	15	31.15	12	30.90	31.05	3	166,621	0.00%
2022/07/01	10.3	30.48	11	30.03	29.75	-0.7	168,453	0.00%
2022/06/30	9	31.65	4.7	31.69	31.65	4.3	168,841	0.00%
2022/06/29	9.2	31.19	23	31.22	31.60	-13.8	168,883	-0.01%
2022/06/28	9.2	30.68	10	30.66	31.20	-0.8	169,130	0.00%
2022/06/27	39	31.38	27	31.21	31.20	12	169,867	0.01%
2022/06/24	23	30.53	34	30.46	30.30	-11	170,737	-0.01%
2022/06/23	257.3	30.56	144	30.52	30.35	113.3	169,859	0.07%	大買/大賣/鉅額交易
2022/06/22	59.3	31.67	54	31.89	31.75	5.3	169,261	0.00%
2022/06/21	360	30.14	87	30.25	31.55	273	167,962	0.16%	大買/鉅額交易
2022/06/20	25.8	29.40	12.3	28.91	28.70	13.5	167,436	0.01%
2022/06/17	33.7	29.86	684.9	29.60	29.90	-651.2	168,281	-0.39%	大賣/鉅額交易
2022/06/16	6.1	32.50	18	33.04	31.45	-11.9	167,078	-0.01%
2022/06/15	20.3	32.45	13	32.43	32.10	7.3	169,917	0.00%
2022/06/14	67.6	31.90	29	32.15	32.35	38.6	175,565	0.02%
2022/06/13	51.3	32.87	183	32.45	32.65	-131.7	177,186	-0.07%	大賣/鉅額交易
2022/06/10	72.4	33.04	28	32.97	32.85	44.4	178,491	0.02%
2022/06/09	17.1	33.43	17	33.66	34.15	0.1	178,212	0.00%
2022/06/08	27.3	33.95	23	34.20	33.85	4.3	179,405	0.00%
2022/06/07	92.1	34.47	8	34.51	34.10	84.1	182,089	0.05%
2022/06/06	29	34.86	25	35.01	34.90	4	183,639	0.00%
2022/06/02	22	34.92	63.1	35.12	35.50	-41.1	186,884	-0.02%
2022/06/01	6	34.23	8	34.28	34.20	-2	188,957	0.00%
2022/05/31	112	34.23	100	34.06	34.10	12	191,612	0.01%	大買/
2022/05/30	105	33.94	119	34.11	34.20	-14	191,231	-0.01%	大買/大賣/
2022/05/27	21	33.18	14	33.40	32.90	7	193,703	0.00%
2022/05/26	40	33.22	23	33.40	32.85	17	196,971	0.01%
2022/05/25	8	32.87	27.4	32.99	33.55	-19.3	201,732	-0.01%
2022/05/24	97	32.54	93	32.19	31.95	4	209,891	0.00%
2022/05/23	15.1	32.08	49.3	32.21	32.35	-34.2	216,163	-0.02%
2022/05/20	123	30.89	131	31.01	30.70	-8	221,814	0.00%	大買/大賣/
2022/05/19	53.5	30.37	32	30.24	30.75	21.5	226,788	0.01%
2022/05/18	246.5	32.18	29	32.26	31.75	217.5	234,923	0.09%	大買/鉅額交易
2022/05/17	124	32.10	84	32.35	31.80	40	243,387	0.02%	大買/
2022/05/16	12	31.78	68	31.80	32.25	-56	247,932	-0.02%
2022/05/13	47.2	31.41	62	31.69	31.80	-14.8	253,732	-0.01%
2022/05/12	53.4	32.81	683.3	33.67	31.15	-629.8	254,671	-0.25%	大賣/鉅額交易
2022/05/11	58.3	34.76	13	34.91	34.55	45.3	254,975	0.02%
2022/05/10	14	34.98	20	34.96	35.70	-6	257,234	0.00%
2022/05/09	52.1	35.71	17	35.91	35.00	35.1	259,304	0.01%
2022/05/06	103.2	35.67	51.2	35.41	36.20	52	260,951	0.02%	大買/
2022/05/05	35	36.13	29	36.07	35.90	6	261,435	0.00%
2022/05/04	23	36.02	61	35.78	35.70	-38	259,883	-0.01%
2022/05/03	98	35.75	84.7	35.86	35.50	13.3	258,777	0.01%
2022/04/29	11	35.55	40	35.43	35.65	-29	257,165	-0.01%
2022/04/28	220	34.56	89.1	34.75	33.75	130.9	254,926	0.05%	大買/鉅額交易
2022/04/27	54.2	33.88	54	33.93	34.60	0.2	253,462	0.00%
2022/04/26	212.5	36.34	519	36.13	35.05	-306.5	251,105	-0.12%	大買/大賣/鉅額交易
2022/04/25	50	35.22	42.4	35.08	36.25	7.6	247,302	0.00%
2022/04/22	25	35.38	41	35.81	36.15	-16	244,832	-0.01%
2022/04/21	13.7	35.38	26.1	35.28	35.65	-12.4	243,174	-0.01%
2022/04/20	45.1	35.38	110	35.20	34.80	-64.9	242,518	-0.03%	大賣/
2022/04/19	80	35.22	39	35.36	35.35	41	240,763	0.02%
2022/04/18	123.1	34.90	92.8	35.03	34.45	30.3	238,385	0.01%	大買/
2022/04/15	140.2	36.63	112	36.36	36.30	28.2	235,455	0.01%	大買/大賣/
2022/04/14	114	36.46	155.2	36.61	37.35	-41.2	233,728	-0.02%	大買/大賣/
2022/04/13	597	35.76	205.1	35.53	35.25	391.9	227,102	0.17%	大買/大賣/鉅額交易
2022/04/12	38	33.29	62.1	33.86	34.10	-24.1	218,849	-0.01%
2022/04/11	89	33.42	75	33.58	33.65	14	215,853	0.01%
2022/04/08	63	33.25	70.1	33.20	33.75	-7.1	214,422	0.00%
2022/04/07	93.6	32.89	70.1	32.89	32.00	23.5	212,367	0.01%
2022/04/06	43	32.94	42.1	33.26	34.20	0.9	209,863	0.00%
2022/04/01	32	32.68	42.1	32.70	33.00	-10.1	207,903	0.00%
2022/03/31	9	32.62	11.1	32.58	32.25	-2	207,130	0.00%
2022/03/30	18.1	32.93	21	33.00	32.20	-3	207,403	0.00%
2022/03/29	31.3	32.56	23.4	32.80	32.30	7.9	206,220	0.00%
2022/03/28	13.1	31.01	11	31.27	31.25	2.1	204,369	0.00%
2022/03/25	23.1	31.27	19.3	31.51	31.00	3.8	204,483	0.00%
2022/03/24	27.2	31.64	15.1	31.69	31.55	12.1	203,698	0.01%
2022/03/23	19	32.72	93	32.93	32.45	-74	202,526	-0.04%
2022/03/22	128.1	32.27	78.8	32.22	32.20	49.3	202,413	0.02%	大買/
2022/03/21	80.3	33.10	39.6	33.46	33.05	40.7	201,588	0.02%
2022/03/18	47.2	33.03	38	33.34	33.50	9.2	202,480	0.00%
2022/03/17	192	32.59	76.4	32.98	33.55	115.6	202,948	0.06%	大買/鉅額交易
2022/03/16	35	30.71	51.2	30.74	31.00	-16.2	202,345	-0.01%
2022/03/15	126.4	30.08	22	30.24	29.50	104.4	206,672	0.05%	大買/鉅額交易
2022/03/14	41.1	29.94	21	29.86	29.60	20.1	208,853	0.01%
2022/03/11	43.1	30.11	77.1	29.81	30.25	-34	211,975	-0.02%
2022/03/10	42.4	29.86	40	30.01	29.80	2.4	211,938	0.00%
2022/03/09	21.1	28.58	7	28.58	28.30	14.1	210,120	0.01%
2022/03/08	67.9	28.78	31.5	28.62	27.95	36.4	209,391	0.02%
2022/03/07	85.9	30.05	38	29.97	29.80	47.9	206,618	0.02%
2022/03/04	64.1	32.56	61	32.59	32.05	3.1	205,273	0.00%
2022/03/03	118	32.71	121.6	32.92	32.70	-3.6	206,153	0.00%	大買/大賣/
2022/03/02	68.8	31.39	44.1	31.62	31.40	24.7	207,895	0.01%
2022/03/01	94	32.29	79	32.24	32.10	15	209,268	0.01%
2022/02/25	85.3	33.38	77.1	33.75	32.25	8.3	209,948	0.00%
2022/02/24	158.4	33.79	167.3	33.36	33.00	-8.9	206,874	0.00%	大買/大賣/
2022/02/23	192.4	33.36	152.6	33.25	35.50	39.8	200,874	0.02%	大買/大賣/
2022/02/22	126.5	32.50	204.1	32.50	32.95	-77.6	197,493	-0.04%	大買/大賣/
2022/02/21	147.8	32.97	81.2	33.33	32.40	66.6	194,400	0.03%	大買/
2022/02/18	304.4	34.80	260.3	34.75	35.00	44	194,210	0.02%	大買/大賣/
2022/02/17	109.2	33.34	170.5	33.42	34.80	-61.4	193,957	-0.03%	大買/大賣/
2022/02/16	113	32.10	95.6	31.97	31.65	17.4	187,954	0.01%	大買/
2022/02/15	71.2	30.86	79	31.04	31.25	-7.9	186,760	0.00%
2022/02/14	40.5	29.47	25	29.32	29.10	15.5	185,349	0.01%
2022/02/11	33.1	29.71	38.8	29.78	30.15	-5.7	187,608	0.00%
2022/02/10	10.1	28.93	10.4	28.89	28.85	-0.3	187,661	0.00%
2022/02/09	14.2	28.40	60	28.30	28.40	-45.8	188,780	-0.02%
2022/02/08	24	27.02	32.4	27.40	27.35	-8.4	186,505	0.00%
2022/02/07	17	25.94	108	25.26	26.40	-91	185,701	-0.05%	大賣/
2022/01/26	2	24.00	5.1	24.06	24.00	-3.1	185,914	0.00%
2022/01/25	8	23.82	3.1	23.81	23.55	4.9	188,781	0.00%
2022/01/24	7	24.25	15.2	24.07	24.35	-8.2	190,016	0.00%
2022/01/21	20.1	24.43	28	24.49	24.35	-7.9	189,644	0.00%
2022/01/20	7	25.26	0	0.00	25.30	7	189,245	0.00%
2022/01/19	7.2	25.15	2.1	25.22	25.10	5.1	188,848	0.00%
2022/01/18	4.2	25.85	2	25.60	25.60	2.2	188,171	0.00%
2022/01/17	4	25.55	10	25.69	25.90	-6	187,860	0.00%
2022/01/14	6.4	25.41	4	25.30	25.45	2.4	187,499	0.00%
2022/01/13	13.3	25.18	7.1	25.38	25.10	6.2	186,821	0.00%
2022/01/12	15.2	25.47	2.1	25.73	25.30	13.1	185,939	0.01%
2022/01/11	6.1	26.24	1	26.30	26.15	5.1	185,300	0.00%
2022/01/10	19.2	26.40	11	26.64	26.25	8.2	184,687	0.00%
2022/01/07	47.1	26.49	13	27.32	27.00	34.1	183,612	0.02%
2022/01/06	39.1	27.38	19.2	27.17	27.30	19.9	181,086	0.01%
2022/01/05	10	27.45	20	27.44	27.30	-10	180,570	-0.01%
2022/01/04	12	26.92	171	26.91	27.25	-159	179,822	-0.09%	大賣/鉅額交易
2022/01/03	36.2	27.16	24	27.01	26.85	12.2	178,680	0.01%
2021/12/30	17	27.59	18.1	27.65	27.95	-1.1	177,148	0.00%
2021/12/29	23.2	27.81	18	27.64	27.25	5.2	176,277	0.00%
2021/12/28	16	27.50	74.1	27.47	27.40	-58.1	175,596	-0.03%
2021/12/27	13.1	27.13	11	26.86	27.40	2.1	176,831	0.00%
2021/12/24	19.1	27.42	23.4	27.20	26.80	-4.3	176,270	0.00%
2021/12/23	11	26.90	8	26.72	26.60	3	174,968	0.00%
2021/12/22	9.2	26.99	11	26.89	26.60	-1.9	174,588	0.00%
2021/12/21	10.3	26.75	20.3	26.78	26.75	-10.1	174,222	-0.01%
2021/12/20	18	26.83	26.1	26.72	27.25	-8.1	173,434	0.00%
2021/12/17	9.6	26.80	11	26.74	26.40	-1.4	172,341	0.00%
2021/12/16	26	26.96	18	26.82	26.80	8	171,136	0.00%
2021/12/15	43	26.88	40.1	27.12	27.25	2.9	169,131	0.00%
2021/12/14	33.2	26.80	356.1	26.52	26.20	-322.9	167,078	-0.19%	大賣/鉅額交易
2021/12/13	159.3	28.16	23.1	28.32	27.60	136.2	163,366	0.08%	大買/鉅額交易
2021/12/10	229	29.82	359.3	29.47	29.30	-130.3	158,566	-0.08%	大買/大賣/鉅額交易
2021/12/09	117.2	29.64	322.6	29.66	30.10	-205.4	152,589	-0.13%	大買/大賣/鉅額交易
2021/12/08	37	28.13	25.1	28.31	28.65	11.9	144,806	0.01%
2021/12/07	97	27.28	110.6	27.42	27.90	-13.6	139,757	-0.01%	大賣/
2021/12/06	27.1	25.89	49	26.06	26.20	-22	135,361	-0.02%
2021/12/03	31	25.48	26	25.53	25.15	5	133,389	0.00%
2021/12/02	129	24.98	8	25.10	25.00	121	131,359	0.09%	大買/鉅額交易
2021/12/01	25	25.22	41.1	25.31	25.85	-16.1	129,445	-0.01%
2021/11/30	148	25.21	30	25.28	25.20	118	127,572	0.09%	大買/鉅額交易
2021/11/29	78.2	24.04	70	23.98	23.75	8.2	124,348	0.01%
2021/11/26	519	26.26	176.2	27.38	25.85	342.9	119,821	0.29%	大買/大賣/鉅額交易
2021/11/25	157.2	28.89	92.4	28.55	28.70	64.9	113,469	0.06%	大買/
2021/11/24	134.3	26.77	86.7	27.32	28.35	47.7	107,192	0.04%	大買/
2021/11/23	48.3	26.49	64	26.11	25.80	-15.8	101,841	-0.02%
2021/11/22	86.1	27.45	16	26.67	26.40	70	98,347	0.07%
2021/11/19	126	27.44	528	27.21	27.20	-402	94,565	-0.43%	大買/大賣/鉅額交易
2021/11/18	56	28.45	229.7	28.31	28.30	-173.7	91,015	-0.19%	大賣/鉅額交易
2021/11/17	301.5	28.62	229.5	28.71	29.25	72	87,888	0.08%	大買/大賣/
2021/11/16	276.1	28.02	266.6	28.60	28.00	9.6	81,996	0.01%	大買/大賣/
2021/11/15	58	25.91	87.7	26.04	26.75	-29.7	71,339	-0.04%
2021/11/12	270.1	26.23	409.5	26.18	26.40	-139.4	68,470	-0.20%	大買/大賣/鉅額交易
2021/11/11	167	26.71	171.2	26.64	27.10	-4.2	63,481	-0.01%	大買/大賣/
2021/11/10	272.7	24.99	211.5	25.22	25.75	61.2	57,761	0.11%	大買/大賣/
2021/11/09	252.4	24.53	233.3	24.32	24.95	19.1	52,564	0.04%	大買/大賣/
2021/11/08	123.7	22.75	131.6	23.12	23.50	-7.9	47,885	-0.02%	大買/大賣/
2021/11/05	42	21.43	22.1	21.45	21.60	19.9	43,970	0.05%
2021/11/04	653	21.78	179.2	21.58	21.00	473.9	45,051	1.05%	大買/大賣/鉅額交易
2021/11/03	14.1	20.91	3.1	20.85	20.70	10.9	43,869	0.02%
2021/11/02	42	20.44	37.1	20.72	20.50	4.9	42,033	0.01%
2021/11/01	13	19.67	52.2	19.73	19.65	-39.2	39,051	-0.10%
2021/10/29	1.5	18.47	8.2	18.90	18.85	-6.7	37,220	-0.02%
2021/10/28	4	18.66	10	18.58	18.60	-6	36,898	-0.02%
2021/10/27	4	18.19	0	0.00	18.15	4	36,640	0.01%
2021/10/26	0	0.00	1	18.30	18.30	-1	36,933	0.00%
2021/10/25	7	18.48	0	0.00	18.35	7	37,273	0.02%
2021/10/22	1	18.20	2	18.25	18.20	-1	37,815	0.00%
2021/10/21	2	18.75	9	18.78	18.40	-7	38,612	-0.02%
2021/10/20	7	18.94	10.1	18.70	18.65	-3.1	39,060	-0.01%
2021/10/19	32.1	18.88	27.4	18.96	18.90	4.7	39,864	0.01%
2021/10/15	10.3	18.45	2	18.30	18.50	8.3	40,834	0.02%
2021/10/14	15	18.38	10.1	18.35	18.20	5	41,232	0.01%
2021/10/13	22	18.58	7	18.77	18.70	15	41,310	0.04%
2021/10/12	10	18.83	1	18.40	18.30	9	41,430	0.02%
2021/10/08	6	18.28	1	18.25	18.35	5	42,155	0.01%
2021/10/07	14.1	18.32	45.4	18.39	18.25	-31.3	43,612	-0.07%
2021/10/06	15	18.34	0	18.40	18.20	15	45,350	0.03%
2021/10/05	29	18.54	3	18.30	18.70	26	46,385	0.06%
2021/10/04	16	19.36	33.1	19.06	18.50	-17.1	46,682	-0.04%
2021/10/01	4	18.50	9	18.93	18.50	-5	45,616	-0.01%
2021/09/30	0	0.00	6	18.94	18.90	-6	46,679	-0.01%
2021/09/29	0	0.00	16	18.61	18.60	-16	47,131	-0.03%
2021/09/28	4.2	18.40	4.2	18.45	18.60	-0.1	47,740	0.00%
2021/09/27	8	18.21	4	18.26	18.35	4	48,343	0.01%
2021/09/24	2	17.85	1	17.95	17.90	1	50,002	0.00%
2021/09/23	2	17.43	3	17.50	17.65	-1	50,895	0.00%
2021/09/22	3	17.13	0	0.00	17.15	3	52,750	0.01%
2021/09/17	2	17.68	1.1	17.60	17.55	1	54,859	0.00%
2021/09/16	10	17.35	2	17.40	17.35	8	57,256	0.01%
2021/09/15	1.1	17.41	1	17.30	17.35	0.1	59,561	0.00%
2021/09/14	4	17.53	2.1	17.51	17.50	1.9	62,382	0.00%
2021/09/13	0	0.00	2	17.75	17.70	-2	73,236	0.00%
2021/09/10	2.1	17.65	1	17.85	17.80	1.1	80,826	0.00%
2021/09/09	13	17.36	5	17.32	17.30	8	82,756	0.01%
2021/09/08	0	0.00	3	17.80	17.80	-3	83,818	0.00%
2021/09/07	1.2	17.95	1.6	17.98	17.90	-0.4	85,646	0.00%
2021/09/06	6	17.79	3	17.75	17.70	3	87,128	0.00%
2021/09/03	11	18.26	3.1	18.35	18.20	7.9	89,262	0.01%
2021/09/02	0.1	18.70	3	18.45	18.45	-2.9	91,633	0.00%
2021/09/01	3.3	18.82	1	19.20	18.85	2.3	94,140	0.00%
2021/08/31	3	19.25	2	19.30	19.20	1	98,050	0.00%
2021/08/30	2	19.05	5	19.05	19.00	-3	102,615	0.00%
2021/08/27	5	19.05	0	0.00	19.05	5	113,704	0.00%
2021/08/25	6	18.95	3	18.93	18.95	3	116,884	0.00%
2021/08/24	3	18.88	1	18.70	18.65	2	117,844	0.00%
2021/08/23	32	18.85	11	19.07	19.10	21	118,241	0.02%
2021/08/20	3.1	18.17	2	18.10	18.05	1.1	120,353	0.00%
2021/08/19	5	18.50	12.1	18.50	18.35	-7.1	123,086	-0.01%
2021/08/18	10	18.03	17	18.25	18.50	-7	122,758	-0.01%
2021/08/17	1	18.15	0	0.00	18.35	1	122,033	0.00%
2021/08/16	23.1	18.34	7	18.58	18.20	16	122,294	0.01%
2021/08/13	50	19.28	87.1	19.37	18.80	-37.1	122,098	-0.03%
2021/08/12	41.1	18.83	4	19.08	18.75	37.1	121,341	0.03%
2021/08/11	9	18.88	7	18.44	18.45	2	121,801	0.00%
2021/08/10	47	19.39	42.1	19.30	19.40	5	121,967	0.00%
2021/08/09	10.2	19.66	28.1	19.73	20.00	-18	120,625	-0.01%
2021/08/06	1	18.25	0	0.00	18.20	1	120,024	0.00%
2021/08/05	3	18.22	1	18.40	18.15	2	122,038	0.00%
2021/08/04	1	18.20	4	18.20	18.20	-3	123,277	0.00%
2021/08/03	1	18.30	0	0.00	18.15	1	125,381	0.00%
2021/08/02	1	18.10	0	0.00	18.50	1	126,728	0.00%
2021/07/30	55	18.33	0	0.00	18.25	55	128,275	0.04%
2021/07/29	0.1	18.75	5	18.73	18.95	-5	129,505	0.00%
2021/07/28	17.1	18.36	2.1	18.52	18.50	15	130,901	0.01%
2021/07/27	1.1	18.91	7.1	19.23	18.90	-6	133,244	0.00%
2021/07/26	6.4	19.12	4	18.88	18.80	2.4	133,790	0.00%
2021/07/23	23	19.04	5	18.67	19.10	18	134,889	0.01%
2021/07/22	3	18.10	0	0.00	18.00	3	137,925	0.00%
2021/07/21	9.2	18.14	46.7	18.24	18.10	-37.5	139,472	-0.03%
2021/07/20	5	18.70	50	18.60	18.65	-45	140,025	-0.03%
2021/07/19	3	19.02	3.2	19.20	19.20	-0.2	142,805	0.00%
2021/07/16	0.1	19.40	1.1	19.45	19.10	-1.1	149,363	0.00%
2021/07/15	64	19.48	17.1	19.29	19.55	47	152,466	0.03%
2021/07/14	30.7	18.40	2.2	18.34	18.50	28.5	152,523	0.02%
2021/07/13	51	19.15	68	18.90	18.70	-17	153,671	-0.01%
2021/07/12	66	19.75	110	19.81	19.70	-44	152,816	-0.03%	大賣/
2021/07/09	40.4	20.27	36	20.21	20.10	4.4	152,497	0.00%
2021/07/08	44	20.55	49.2	20.60	20.55	-5.2	155,389	0.00%
2021/07/07	75.1	21.19	8	21.08	20.75	67.1	159,656	0.04%
2021/07/06	3	20.75	29.7	20.74	20.75	-26.7	159,274	-0.02%
2021/07/05	11	20.30	26.1	20.38	20.60	-15.1	159,608	-0.01%
2021/07/02	23	20.39	10	20.33	20.15	13	159,522	0.01%
2021/07/01	56.1	20.73	37	20.58	20.35	19.1	158,807	0.01%
2021/06/30	36	20.27	28.1	20.44	20.15	7.9	157,185	0.01%
2021/06/29	91.3	20.21	17	20.16	20.05	74.3	156,660	0.05%
2021/06/28	34	20.97	25.1	20.90	20.85	9	155,261	0.01%
2021/06/25	30	21.22	36.4	21.27	21.55	-6.4	154,111	0.00%
2021/06/24	45.1	21.28	47	21.05	20.95	-1.9	152,547	0.00%
2021/06/23	33.1	20.73	21.2	20.88	20.95	11.9	150,628	0.01%
2021/06/22	155.2	22.99	255.3	22.84	21.15	-100.1	148,126	-0.07%	大買/大賣/
2021/06/21	62.2	21.27	130.2	21.54	22.10	-68	137,962	-0.05%	大賣/
2021/06/18	22.2	20.38	37.1	20.33	20.10	-14.9	131,151	-0.01%
2021/06/17	51.2	20.03	33.1	20.26	20.30	18.1	131,122	0.01%
2021/06/16	82.5	20.20	29	20.37	19.65	53.5	130,451	0.04%
2021/06/15	37.1	20.18	27.2	20.47	20.10	9.9	129,022	0.01%
2021/06/11	71	20.43	24.1	20.54	20.20	46.9	128,197	0.04%
2021/06/10	29	20.22	25	20.42	20.70	4	127,350	0.00%
2021/06/09	47.2	20.98	57	20.51	20.35	-9.8	125,152	-0.01%
2021/06/08	382.1	21.55	367	21.32	21.45	15.1	123,106	0.01%	大買/大賣/
2021/06/07	62.3	20.94	68	20.86	20.35	-5.8	119,378	0.00%
2021/06/04	249.1	21.70	639.3	21.63	21.50	-390.2	114,946	-0.34%	大買/大賣/鉅額交易
2021/06/03	1	20.05	29.1	20.04	20.05	-28.1	105,016	-0.03%
2021/06/02	30.1	18.15	628.2	17.91	18.25	-598.1	104,032	-0.57%	大賣/鉅額交易
2021/06/01	32.1	17.56	28.6	17.69	18.00	3.5	102,455	0.00%
2021/05/31	28	17.38	31	17.15	17.00	-3	101,943	0.00%
2021/05/28	125.6	17.73	89.2	17.58	17.40	36.4	102,212	0.04%	大買/
2021/05/27	138.1	16.61	30.3	16.85	17.15	107.8	101,426	0.11%	大買/鉅額交易
2021/05/26	5	15.13	2	15.35	15.60	3	103,132	0.00%
2021/05/25	10	15.30	7.1	15.23	15.20	3	106,981	0.00%
2021/05/24	10.1	15.35	1	15.30	15.25	9.1	108,044	0.01%
2021/05/21	10	15.15	1.1	15.19	15.20	8.9	110,583	0.01%
2021/05/20	10	15.02	6	14.85	14.85	4	111,913	0.00%
2021/05/19	39.2	15.01	32.1	15.15	15.30	7.1	111,530	0.01%
2021/05/18	18	14.10	32	14.18	14.45	-14	110,577	-0.01%
2021/05/17	32	13.49	27.7	13.51	13.15	4.3	109,777	0.00%
2021/05/14	11.9	14.67	8.1	14.52	14.60	3.8	108,975	0.00%
2021/05/13	53.6	14.13	47.4	14.60	14.70	6.2	107,947	0.01%
2021/05/12	29.1	15.76	12.5	15.84	15.25	16.6	105,731	0.02%
2021/05/11	17.2	17.45	289.8	17.19	16.90	-272.6	104,281	-0.26%	大賣/鉅額交易
2021/05/10	69.1	17.25	32.1	17.17	17.50	37	102,378	0.04%
2021/05/07	48	16.09	25.3	16.25	16.65	22.7	101,205	0.02%
2021/05/06	10.1	16.61	7.1	17.00	16.45	3.1	100,146	0.00%
2021/05/05	44.1	16.84	36	16.83	16.80	8.1	99,234	0.01%
2021/05/04	46	17.17	79	16.90	17.15	-33	97,487	-0.03%
2021/05/03	6.2	18.26	6	18.40	17.95	0.2	94,528	0.00%
2021/04/29	47.4	19.13	24.2	18.98	18.90	23.2	93,081	0.02%
2021/04/28	1,031	19.96	237	19.83	19.45	794	91,449	0.87%	大買/大賣/鉅額交易
2021/04/27	62	19.52	609.7	19.50	19.30	-547.7	87,792	-0.62%	大賣/鉅額交易
2021/04/26	22.2	18.67	23.1	18.78	18.90	-0.9	85,824	0.00%
2021/04/23	661.1	18.83	34.9	19.13	18.70	626.1	84,547	0.74%	大買/鉅額交易
2021/04/22	404.7	20.20	1,357.1	20.17	19.30	-952.4	81,802	-1.16%	大買/大賣/鉅額交易
2021/04/21	66	18.80	20	18.67	19.05	46	74,928	0.06%
2021/04/20	49.1	17.87	44.4	17.75	17.80	4.7	71,346	0.01%
2021/04/19	86.1	18.02	33.2	17.89	18.05	53	70,459	0.08%
2021/04/16	21.4	17.11	2	17.10	17.15	19.4	67,941	0.03%
2021/04/15	56	17.23	12	17.07	17.05	44	66,944	0.07%
2021/04/14	395.3	17.69	32	17.32	17.00	363.3	66,245	0.55%	大買/鉅額交易
2021/04/13	41	16.99	80.1	16.86	17.45	-39.1	62,734	-0.06%
2021/04/12	52.1	16.08	7	16.07	16.20	45.1	57,680	0.08%
2021/04/09	44.1	16.18	31.2	15.82	15.80	12.9	57,093	0.02%
2021/04/08	202	15.90	18	15.89	15.95	184	56,070	0.33%	大買/鉅額交易
2021/04/07	0	0.00	0.1	15.65	15.65	-0.1	55,658	0.00%
2021/04/06	10	15.63	0	15.65	15.60	10	56,202	0.02%
2021/04/01	1	15.75	4	15.80	15.75	-3	56,549	-0.01%
2021/03/31	9	15.53	0	0.00	15.70	9	56,273	0.02%
2021/03/30	4.1	15.63	2	15.60	15.50	2.1	56,115	0.00%
2021/03/29	12	16.02	104.1	16.11	15.90	-92.1	56,481	-0.16%	大賣/
2021/03/26	2	15.45	16.7	15.45	15.80	-14.7	57,154	-0.03%
2021/03/25	9	15.14	1	15.30	15.35	8	58,113	0.01%
2021/03/24	16	15.29	0	0.00	15.30	16	58,920	0.03%
2021/03/23	36.5	15.74	6.2	15.82	15.60	30.3	58,569	0.05%
2021/03/22	10	16.22	49	16.35	16.20	-39	58,611	-0.07%
2021/03/19	5	15.74	6.1	15.81	16.00	-1.1	59,825	0.00%
2021/03/18	17	15.83	28	15.71	15.70	-11	59,692	-0.02%
2021/03/17	28	16.04	508	15.70	15.80	-480	59,603	-0.81%	大賣/鉅額交易
2021/03/16	141.1	15.93	89	15.80	15.80	52.1	59,039	0.09%	大買/
2021/03/15	2	15.45	1	15.55	15.45	1	57,676	0.00%
2021/03/12	59	15.45	10.1	15.49	15.45	48.9	57,626	0.08%
2021/03/11	50	15.15	25	15.12	15.30	25	57,376	0.04%
2021/03/10	13.6	15.00	0	0.00	14.95	13.6	57,385	0.02%
2021/03/09	21	15.24	6	15.24	15.35	15	57,915	0.03%
2021/03/08	9	14.86	102	14.60	14.65	-93	57,848	-0.16%	大賣/
2021/03/05	18	14.94	0	0.00	14.80	18	57,840	0.03%
2021/03/04	8	15.23	24	15.22	15.10	-16	61,618	-0.03%
2021/03/03	8	15.01	146.1	14.78	15.20	-138.1	61,623	-0.22%	大賣/鉅額交易
2021/03/02	522	16.41	64	15.39	15.15	458	61,033	0.75%	大買/鉅額交易
2021/02/26	484	15.94	256.2	16.02	15.80	227.8	60,306	0.38%	大買/大賣/鉅額交易
2021/02/25	437.1	15.04	257.1	15.36	15.85	180.1	55,988	0.32%	大買/大賣/鉅額交易
2021/02/24	12	14.62	522	14.52	14.55	-510	52,065	-0.98%	大賣/鉅額交易
2021/02/23	323	14.96	277.6	15.14	14.80	45.4	50,809	0.09%	大買/大賣/
2021/02/22	64.5	13.86	57.1	14.04	14.35	7.4	48,231	0.02%
2021/02/19	15	13.37	10	13.35	13.40	5	47,586	0.01%
2021/02/18	10.1	13.20	13	13.17	13.30	-3	47,991	-0.01%
2021/02/17	555	13.05	0	0.00	13.15	555	47,859	1.16%	大買/鉅額交易
2021/02/05	13	13.00	8.2	12.89	12.95	4.8	47,450	0.01%
2021/02/04	0.1	12.70	6	12.74	12.75	-5.9	47,339	-0.01%
2021/02/03	4	12.64	3	12.75	12.60	1	49,575	0.00%
2021/02/02	12	12.69	7	12.75	12.65	5	50,313	0.01%
2021/02/01	7	12.70	1	12.75	12.80	6	50,233	0.01%
2021/01/29	0.1	12.65	0.2	12.66	12.55	-0.2	49,937	0.00%
2021/01/28	42	12.81	1	13.00	12.90	41	49,578	0.08%
2021/01/27	3	12.60	17.1	12.56	12.50	-14.1	48,920	-0.03%
2021/01/26	21.2	12.14	27	12.21	12.15	-5.8	48,187	-0.01%
2021/01/25	3.3	12.04	15	12.13	12.10	-11.7	48,089	-0.02%
2021/01/22	0.1	12.05	25	12.11	12.20	-24.9	48,029	-0.05%
2021/01/21	6.2	12.06	7	12.11	12.05	-0.8	48,001	0.00%
2021/01/20	21	12.10	23.1	12.00	12.10	-2.1	48,045	0.00%
2021/01/19	14.3	12.35	124.1	12.32	12.40	-109.8	47,726	-0.23%	大賣/鉅額交易
2021/01/18	36.2	12.15	27	12.31	12.50	9.2	47,855	0.02%
2021/01/15	16.2	12.35	1	12.25	12.20	15.2	47,671	0.03%
2021/01/14	13.3	12.59	0	0.00	12.60	13.3	47,222	0.03%
2021/01/13	10.1	12.60	30	12.66	12.60	-20	47,039	-0.04%
2021/01/12	27.1	12.65	0	0.00	12.55	27.1	46,947	0.06%
2021/01/11	7.1	12.77	0	0.00	12.75	7.1	46,637	0.02%
2021/01/08	7.2	12.71	108	12.74	12.90	-100.8	46,466	-0.22%	大賣/
2021/01/07	13	12.77	11	12.75	12.70	2	46,276	0.00%
2021/01/06	3	12.90	22	13.00	12.95	-19	46,001	-0.04%
2021/01/05	10	12.95	0.4	13.00	12.95	9.6	45,806	0.02%
2021/01/04	0	13.00	0	0.00	13.05	0	45,562	0.00%
2020/12/31	2	13.25	0	0.00	13.15	2	44,825	0.00%
2020/12/30	22	13.34	0.3	13.40	13.40	21.7	44,502	0.05%
2020/12/29	15.1	13.37	21	13.35	13.65	-5.9	44,069	-0.01%
2020/12/28	26.3	13.37	2.1	13.25	13.25	24.2	43,333	0.06%
2020/12/25	1.1	13.05	11	13.10	13.10	-9.9	42,666	-0.02%
2020/12/24	46	13.17	8	13.04	13.15	38	42,330	0.09%
2020/12/23	36	12.74	156.2	12.59	13.05	-120.2	41,916	-0.29%	大賣/鉅額交易
2020/12/22	27	13.45	15	13.00	13.15	12	40,480	0.03%
2020/12/21	19.2	14.19	21	14.16	14.10	-1.8	38,980	0.00%
2020/12/18	29	13.87	9.1	13.98	13.90	20	37,616	0.05%
2020/12/17	2.2	13.77	52	13.76	13.85	-49.8	36,486	-0.14%
2020/12/16	1	13.80	5	13.95	13.85	-4	36,077	-0.01%
2020/12/15	34	13.98	140.1	13.75	13.70	-106.1	35,193	-0.30%	大賣/鉅額交易
2020/12/14	100.1	13.55	0	0.00	13.40	100.1	31,911	0.31%
2020/12/11	0	0.00	360.1	13.15	13.15	-360.1	31,245	-1.15%	大賣/鉅額交易
2020/12/10	30	13.45	49.1	13.45	13.45	-19.1	30,798	-0.06%
2020/12/09	13	13.40	3	13.48	13.40	10	30,630	0.03%
2020/12/08	20	13.41	5.1	13.50	13.30	14.9	30,470	0.05%
2020/12/07	30.1	13.17	2.4	13.25	13.25	27.6	30,268	0.09%
2020/12/04	18	13.45	10.1	13.45	13.30	8	29,885	0.03%
2020/12/03	27	13.56	2	13.48	13.50	25	29,943	0.08%
2020/12/02	1	13.45	3.3	13.35	13.30	-2.3	29,508	-0.01%
2020/12/01	0	0.00	2	12.93	12.95	-2	28,418	-0.01%
2020/11/30	0.2	12.76	2	13.00	12.65	-1.8	28,079	-0.01%
2020/11/27	9.3	12.96	8	13.03	12.90	1.3	23,704	0.01%
2020/11/26	163.4	13.30	0	0.00	13.25	163.4	22,868	0.71%	大買/鉅額交易
2020/11/25	58.2	13.36	50.2	13.27	13.25	8	22,762	0.04%
2020/11/24	1	12.70	203.1	12.80	12.70	-202.1	21,069	-0.96%	大賣/鉅額交易
2020/11/23	0.1	12.60	1.1	12.55	12.60	-1	20,561	0.00%
2020/11/20	0	0.00	2.5	12.57	12.60	-2.5	20,404	-0.01%
2020/11/19	52	12.60	8.2	12.61	12.60	43.8	20,610	0.21%
2020/11/18	203.2	12.65	23	12.40	12.40	180.2	20,009	0.90%	大買/鉅額交易
2020/11/17	30.1	12.10	9	12.04	12.10	21.1	18,892	0.11%
2020/11/16	15	11.83	7	11.89	11.75	8	18,370	0.04%
2020/11/13	7.1	11.76	7.2	11.83	11.85	-0.1	18,236	0.00%
2020/11/12	1	11.95	14	11.91	11.90	-13	18,149	-0.07%
2020/11/11	218	11.71	13	11.65	12.10	205	17,963	1.14%	大買/鉅額交易
2020/11/10	2	12.15	41	12.15	12.15	-39	15,759	-0.25%
2020/11/09	10.1	11.05	0	0.00	11.05	10.1	14,995	0.07%
2020/11/06	0.3	11.01	0	0.00	11.00	0.3	14,981	0.00%
2020/11/05	5.3	11.05	0	0.00	11.00	5.3	15,011	0.04%
2020/11/04	0.3	11.10	6	11.05	11.10	-5.7	15,357	-0.04%
2020/11/03	0	0.00	7	10.90	10.95	-7	15,537	-0.05%
2020/10/30	1	10.80	8	10.86	10.80	-7	15,709	-0.04%
2020/10/29	9	10.80	0	0.00	10.85	9	15,713	0.06%
2020/10/28	17.1	11.05	0	0.00	11.00	17.1	15,790	0.11%
2020/10/27	13.1	11.03	1.3	11.02	11.05	11.8	15,691	0.08%
2020/10/26	1.3	11.14	14	11.12	11.15	-12.7	15,637	-0.08%
2020/10/23	2.2	10.88	11	10.85	10.90	-8.8	15,428	-0.06%
2020/10/22	8.3	10.60	3	10.65	10.60	5.3	15,459	0.03%
2020/10/21	0.1	10.70	0	0.00	10.65	0.1	15,566	0.00%
2020/10/20	2.1	10.70	0	0.00	10.70	2.1	15,531	0.01%
2020/10/19	5.1	10.70	0	0.00	10.70	5.1	15,547	0.03%
2020/10/16	3.2	10.65	0	0.00	10.60	3.2	15,526	0.02%
2020/10/15	1.4	10.70	0	0.00	10.65	1.4	15,513	0.01%
2020/10/14	2.4	10.75	5	10.80	10.70	-2.6	15,513	-0.02%
2020/10/13	10.4	10.63	0	0.00	10.65	10.4	15,464	0.07%
2020/10/12	0.4	10.80	0	0.00	10.75	0.4	15,549	0.00%
2020/10/08	9.3	10.72	0.1	10.80	10.75	9.3	15,586	0.06%
2020/10/07	0.4	10.90	0	0.00	10.75	0.4	15,646	0.00%
2020/10/06	1.3	10.82	0	0.00	10.85	1.3	15,708	0.01%
2020/10/05	2.4	10.81	9	10.78	10.75	-6.6	15,813	-0.04%
2020/09/30	4.9	10.76	0	0.00	10.65	4.9	15,840	0.03%
2020/09/29	0.2	10.80	0	0.00	10.75	0.2	16,143	0.00%
2020/09/28	5.3	10.81	0	0.00	10.95	5.3	16,559	0.03%
2020/09/25	1.1	10.85	6	10.70	10.75	-5	16,601	-0.03%
2020/09/24	1.7	10.82	0	0.00	10.65	1.7	16,575	0.01%
2020/09/23	3.1	10.85	0	0.00	10.90	3.1	16,374	0.02%
2020/09/22	3.6	11.01	2	10.95	10.95	1.6	16,360	0.01%
2020/09/21	3.7	11.21	0	0.00	11.20	3.7	16,260	0.02%
2020/09/18	0.8	11.40	0	0.00	11.30	0.8	16,366	0.01%
2020/09/17	0.5	11.40	0	0.00	11.40	0.5	16,379	0.00%
2020/09/16	1.3	11.30	0	0.00	11.30	1.3	16,435	0.01%
2020/09/15	1.3	11.36	0.1	11.40	11.40	1.2	16,484	0.01%
2020/09/14	2.3	11.42	0	0.00	11.35	2.3	16,565	0.01%
2020/09/11	15.5	11.36	0	0.00	11.45	15.5	16,497	0.09%
2020/09/10	10.3	11.56	1	11.75	11.55	9.3	16,514	0.06%
2020/09/09	0.7	11.80	0.6	11.80	11.80	0.1	16,476	0.00%
2020/09/08	0.6	11.85	7	11.92	11.85	-6.4	16,573	-0.04%
2020/09/07	0.7	11.65	11	11.82	11.65	-10.3	16,268	-0.06%
2020/09/04	0.2	11.50	4.6	11.32	11.50	-4.4	16,082	-0.03%
2020/09/03	3.3	11.44	7	11.40	11.40	-3.7	16,125	-0.02%
2020/09/02	8.3	11.38	0.3	11.45	11.45	8	16,105	0.05%
2020/09/01	3	11.65	1	11.45	11.50	2	16,581	0.01%
2020/08/31	5.4	11.46	4	11.60	11.50	1.4	17,715	0.01%
2020/08/28	0.5	11.40	4	11.44	11.45	-3.5	17,340	-0.02%
2020/08/27	5.3	11.29	0	0.00	11.30	5.3	17,286	0.03%
2020/08/26	2.4	11.44	10	11.45	11.50	-7.6	17,307	-0.04%
2020/08/25	25	11.44	36	11.40	11.40	-11	17,306	-0.06%
2020/08/24	22.2	11.10	0	0.00	11.10	22.2	17,370	0.13%
2020/08/21	0.2	11.15	0	0.00	11.15	0.2	17,617	0.00%
2020/08/20	10.2	11.02	102	10.81	10.85	-91.8	18,014	-0.51%	大賣/
2020/08/19	3.2	11.18	0	0.00	11.10	3.2	17,946	0.02%
2020/08/18	19.8	11.30	0	0.00	11.30	19.8	17,915	0.11%
2020/08/17	5.2	11.45	3	11.52	11.45	2.2	17,922	0.01%
2020/08/14	3.5	11.20	5	11.13	11.20	-1.5	17,749	-0.01%
2020/08/13	0.4	11.10	6	11.18	11.10	-5.6	18,026	-0.03%
2020/08/12	1.2	11.10	0	0.00	11.10	1.2	18,293	0.01%
2020/08/11	3.5	10.96	5	11.15	10.95	-1.5	18,343	-0.01%
2020/08/10	11.2	11.14	29	11.03	11.10	-17.8	18,415	-0.10%
2020/08/07	191.4	10.98	10	11.05	10.70	181.4	18,207	1.00%	大買/鉅額交易
2020/08/06	0.4	10.60	6	10.60	10.60	-5.6	17,949	-0.03%
2020/08/05	8.5	10.46	5.1	10.50	10.45	3.4	18,017	0.02%
2020/08/04	3.6	10.42	3	10.45	10.45	0.6	18,283	0.00%
2020/08/03	10.2	10.65	46.3	10.60	10.45	-36.1	18,439	-0.20%
2020/07/31	41.5	10.82	5	10.85	10.85	36.5	18,351	0.20%
2020/07/30	11.2	10.63	0	0.00	10.65	11.2	18,546	0.06%
2020/07/29	17.3	10.67	0	0.00	10.60	17.3	18,803	0.09%
2020/07/28	0.5	10.35	6	10.35	10.30	-5.5	19,144	-0.03%
2020/07/27	11.1	10.75	287	10.80	10.70	-276	19,766	-1.40%	大賣/鉅額交易
2020/07/24	0.2	11.00	2	11.05	11.00	-1.9	20,897	-0.01%
2020/07/23	0.3	11.10	1	11.05	11.10	-0.7	21,578	0.00%
2020/07/22	0.5	11.15	0	0.00	11.15	0.5	21,726	0.00%
2020/07/21	0.3	11.20	1	11.25	11.20	-0.7	21,829	0.00%
2020/07/20	1.1	11.24	0	0.00	11.25	1.1	21,901	0.01%
2020/07/17	0.1	11.20	0.3	11.20	11.20	-0.2	22,090	0.00%
2020/07/16	5.4	11.30	0	0.00	11.25	5.4	22,314	0.02%
2020/07/15	0.3	11.10	0	0.00	11.10	0.3	22,392	0.00%
2020/07/14	0.2	11.15	720	11.10	11.10	-719.8	22,691	-3.17%	大賣/鉅額交易
2020/07/13	2.5	11.20	0	0.00	11.20	2.5	22,870	0.01%
2020/07/10	1.3	11.24	14	11.30	11.20	-12.7	23,234	-0.05%
2020/07/09	5.7	11.32	4.9	11.36	11.25	0.9	23,327	0.00%
2020/07/08	22.8	11.64	18.3	11.59	11.55	4.5	23,283	0.02%
2020/07/07	0.4	11.65	15	11.55	11.70	-14.6	23,275	-0.06%
2020/07/06	0.4	11.30	0.5	11.30	11.30	-0.2	23,849	0.00%
2020/07/03	107.4	11.30	0	0.00	11.25	107.4	24,197	0.44%	大買/鉅額交易
2020/07/02	6.6	11.25	0	0.00	11.25	6.6	24,335	0.03%
2020/07/01	0.6	11.20	1	11.25	11.30	-0.4	24,565	0.00%
2020/06/30	0.3	11.25	0	0.00	11.20	0.3	24,631	0.00%
2020/06/29	4.2	11.19	0.5	11.20	11.15	3.7	24,826	0.02%
2020/06/24	0.2	11.35	1	11.35	11.40	-0.8	24,994	0.00%
2020/06/23	2.1	11.20	0	0.00	11.25	2.1	25,309	0.01%
2020/06/22	31.3	11.35	0	0.00	11.25	31.3	25,571	0.12%
2020/06/19	6.2	11.31	3	11.35	11.30	3.2	26,292	0.01%
2020/06/18	0.4	11.35	2	11.35	11.35	-1.6	26,768	-0.01%
2020/06/17	3.3	11.50	0	0.00	11.50	3.3	27,015	0.01%
2020/06/16	7	11.39	0	0.00	11.55	7	27,465	0.03%
2020/06/15	9.3	11.33	0	0.00	11.25	9.3	27,906	0.03%
2020/06/12	1.5	11.43	1	11.45	11.50	0.5	28,417	0.00%
2020/06/11	39.2	11.98	15	11.82	11.80	24.2	28,616	0.08%
2020/06/10	4.2	12.14	10	12.12	12.20	-5.9	28,418	-0.02%
2020/06/09	2.2	12.24	0	0.00	12.20	2.2	28,646	0.01%
2020/06/08	10.1	12.30	0.2	12.30	12.30	9.9	28,746	0.03%
2020/06/05	22	12.13	3	12.15	12.10	19	28,330	0.07%
2020/06/04	3.2	11.40	1	11.50	11.40	2.2	27,321	0.01%
2020/06/03	5.3	11.25	1	11.25	11.25	4.3	27,186	0.02%
2020/06/02	3.1	11.10	0	0.00	11.15	3.1	27,131	0.01%
2020/06/01	1.2	11.06	0	0.00	11.10	1.2	27,092	0.00%
2020/05/29	5.4	11.01	15	11.11	11.00	-9.6	27,095	-0.04%
2020/05/28	1.3	11.21	20	11.40	11.25	-18.7	26,715	-0.07%
2020/05/27	38	11.40	7	11.39	11.40	31	26,748	0.12%
2020/05/26	36.3	11.18	0	0.00	11.20	36.3	26,544	0.14%
2020/05/25	3.1	10.99	0	0.00	11.15	3.1	26,456	0.01%
2020/05/22	4.6	11.01	0	0.00	11.00	4.6	26,397	0.02%
2020/05/21	0.8	11.25	8	11.25	11.25	-7.2	26,403	-0.03%
2020/05/20	0.2	11.10	30	11.25	11.05	-29.8	26,256	-0.11%
2020/05/19	49	11.24	3	11.18	11.10	46	25,860	0.18%
2020/05/18	3	10.70	10	10.83	10.85	-7	25,569	-0.03%
2020/05/14	28.4	11.00	5	11.00	11.00	23.4	25,376	0.09%
2020/05/13	105.3	11.10	32.4	11.13	11.20	72.9	25,343	0.29%	大買/
2020/05/12	3.2	11.10	2	11.10	11.10	1.2	25,488	0.00%
2020/05/11	11.1	11.35	16	11.31	11.30	-4.9	25,419	-0.02%
2020/05/08	0.2	10.95	0	0.00	10.95	0.2	25,115	0.00%
2020/05/07	10	10.90	8	10.95	10.90	2	25,018	0.01%
2020/05/06	10	10.85	0	0.00	10.80	10	25,002	0.04%
2020/05/05	1.1	11.00	26	11.05	11.05	-25	24,974	-0.10%
2020/05/04	28.3	10.96	5	11.15	11.15	23.3	24,832	0.09%
2020/04/30	38.1	11.71	19	11.58	11.50	19.1	24,594	0.08%
2020/04/29	33.1	11.32	73	11.16	11.30	-39.9	24,074	-0.17%
2020/04/28	11	10.50	54	10.57	10.55	-43	22,937	-0.19%
2020/04/27	5.1	10.00	15	10.10	10.15	-10	22,923	-0.04%
2020/04/24	2.2	9.93	8	9.94	9.90	-5.9	22,700	-0.03%
2020/04/23	2	10.10	3	10.07	10.00	-1	22,560	0.00%
2020/04/22	2	9.71	193	9.75	10.00	-191	22,471	-0.85%	大賣/鉅額交易
2020/04/21	133.1	10.12	0	0.00	10.00	133.1	22,493	0.59%	大買/鉅額交易
2020/04/20	0.2	10.20	22	10.14	10.20	-21.8	22,493	-0.10%
2020/04/17	20.4	10.39	3.1	10.50	10.30	17.3	22,437	0.08%
2020/04/16	104.8	10.35	0	0.00	10.40	104.8	22,086	0.47%	大買/鉅額交易
2020/04/15	312.1	10.45	10	10.59	10.65	302.1	21,916	1.38%	大買/鉅額交易
2020/04/14	18.2	10.20	11	10.24	10.25	7.2	21,494	0.03%
2020/04/13	3.1	10.17	0	0.00	10.15	3.1	21,246	0.01%
2020/04/10	35.1	10.14	300	10.15	10.25	-265	21,104	-1.26%	大賣/鉅額交易
2020/04/09	321	10.10	21	10.26	10.35	300	20,725	1.45%	大買/鉅額交易
2020/04/08	39.2	9.40	15	9.39	9.52	24.2	19,722	0.12%
2020/04/07	1.1	9.07	68	9.11	9.07	-66.9	19,246	-0.35%
2020/04/06	11.1	8.85	1	8.81	9.02	10.1	19,005	0.05%
2020/04/01	1	9.04	3	8.93	9.04	-2	18,715	-0.01%
2020/03/31	1	8.89	487	9.00	8.89	-486	18,567	-2.62%	大賣/鉅額交易
2020/03/30	10	8.78	23	9.06	9.00	-13	18,261	-0.07%
2020/03/27	16	9.21	2	9.36	9.10	14	17,921	0.08%
2020/03/26	11.5	8.99	2	9.20	9.11	9.5	17,529	0.05%
2020/03/25	91	9.24	20.3	9.28	9.26	70.7	17,413	0.41%
2020/03/24	509	8.68	2	8.64	8.63	507	16,655	3.04%	大買/鉅額交易
2020/03/23	7.1	8.07	3	8.01	8.10	4.1	16,114	0.03%
2020/03/20	33.1	7.96	0	0.00	7.91	33.1	15,830	0.21%
2020/03/19	31.6	7.88	1	7.97	7.70	30.6	15,104	0.20%
2020/03/18	42.4	8.67	9	8.95	8.55	33.4	14,442	0.23%
2020/03/17	25.3	9.53	1	9.62	9.45	24.3	13,649	0.18%
2020/03/16	125.1	10.28	0	0.00	10.05	125.1	13,257	0.94%	大買/鉅額交易
2020/03/13	42.1	10.43	3	10.55	10.75	39.1	12,898	0.30%
2020/03/12	15.3	11.39	20	11.55	11.30	-4.7	12,383	-0.04%
2020/03/11	3.3	11.82	3	12.07	11.70	0.3	11,970	0.00%
2020/03/10	11.1	11.55	1	11.80	11.70	10.1	11,748	0.09%
2020/03/09	14.1	11.59	6	11.60	11.50	8.1	11,531	0.07%
2020/03/06	12.2	11.82	0	0.00	11.75	12.2	11,267	0.11%
2020/03/05	11.3	12.00	3	12.10	12.05	8.3	11,012	0.08%
2020/03/04	4.2	11.80	11	11.62	11.85	-6.8	10,835	-0.06%
2020/03/03	5.2	11.60	0	0.00	11.60	5.2	10,595	0.05%
2020/03/02	7.3	11.68	0	0.00	11.60	7.3	10,441	0.07%
2020/02/27	18.1	11.92	0	0.00	12.05	18.1	10,389	0.17%
2020/02/26	0.3	12.10	0	0.00	12.10	0.3	10,067	0.00%
2020/02/25	4	12.13	3	12.05	12.10	1	10,016	0.01%
2020/02/24	18	12.13	3	12.10	12.10	15	9,943	0.15%
2020/02/21	1	12.35	0	0.00	12.35	1	9,792	0.01%
2020/02/20	7	12.63	0	0.00	12.55	7	9,776	0.07%
2020/02/19	23	12.64	0	0.00	12.65	23	9,724	0.24%
2020/02/18	0.1	12.35	0	0.00	12.40	0.1	9,618	0.00%
2020/02/17	1.3	12.22	1	12.30	12.30	0.3	9,558	0.00%
2020/02/14	2.1	12.52	0	0.00	12.50	2.1	9,517	0.02%
2020/02/13	0.1	12.65	7	12.70	12.70	-6.9	9,379	-0.07%
2020/02/12	1.1	12.35	0	0.00	12.40	1.1	9,203	0.01%
2020/02/11	2	12.20	0	0.00	12.25	2	9,093	0.02%
2020/02/10	2	12.15	0	0.00	12.15	2	9,034	0.02%
2020/02/07	8	12.25	0	0.00	12.25	8	8,901	0.09%
2020/02/06	5	12.44	45	12.34	12.50	-40	8,858	-0.45%
2020/02/05	5.6	12.11	0	0.00	12.20	5.6	8,620	0.06%
2020/02/04	0.1	12.15	0	0.00	12.10	0.1	8,492	0.00%
2020/02/03	8.7	11.72	0	0.00	11.85	8.7	8,284	0.11%
2020/01/31	20.9	12.25	0	0.00	12.20	20.9	7,924	0.26%
2020/01/30	71	12.27	25	12.28	12.25	46	7,677	0.60%
2020/01/17	10	13.60	0	0.00	13.60	10	6,950	0.14%
2020/01/16	30	13.55	0	0.00	13.60	30	6,987	0.43%
2020/01/15	2.1	13.48	0	0.00	13.50	2.1	7,037	0.03%
2020/01/14	20	13.58	0	0.00	13.60	20	6,817	0.29%
2020/01/13	5	13.65	0	0.00	13.70	5	6,622	0.08%
2020/01/10	0	0.00	2	13.85	13.85	-2	6,564	-0.03%
2020/01/08	3	13.65	0	0.00	13.60	3	6,573	0.05%
2020/01/06	2	13.70	15	13.70	13.70	-13	6,672	-0.19%
2020/01/02	1	13.75	0	0.00	13.75	1	6,750	0.01%
2019/12/30	10	13.75	0	0.00	13.80	10	6,733	0.15%
2019/12/27	8.1	13.80	0	0.00	13.80	8.1	6,743	0.12%
2019/12/25	0	0.00	15	13.80	13.80	-15	6,794	-0.22%
2019/12/24	15	13.75	0	0.00	13.75	15	6,840	0.22%
2019/12/23	0	0.00	10	13.85	13.85	-10	6,832	-0.15%
2019/12/20	33	13.78	0	0.00	13.70	33	6,798	0.49%
2019/12/19	9	13.80	0	0.00	13.80	9	6,525	0.14%
2019/12/18	3	13.80	0	0.00	13.85	3	6,426	0.05%
2019/12/16	12	13.86	0	0.00	13.85	12	6,260	0.19%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/12/10	10	13.88	0	13.85	13.85	10	6,258	0.16%
2019/12/02	0.9	13.95	0	0.00	13.95	0.9	7,565	0.01%
2019/11/28	0	0.00	10	14.05	14.05	-10	7,776	-0.13%
2019/11/26	4	13.95	0	0.00	13.80	4	8,023	0.05%
2019/11/22	3	13.97	5	13.95	13.85	-2	7,986	-0.03%
2019/11/21	1	14.00	15	14.05	14.00	-14	8,018	-0.17%
2019/11/20	1	14.00	25	14.05	14.10	-24	8,043	-0.30%
2019/11/19	16	14.19	0	0.00	14.15	16	8,003	0.20%
2019/11/18	5	14.25	0	0.00	14.30	5	7,968	0.06%
2019/11/15	41	14.35	0	0.00	14.35	41	7,951	0.52%
2019/11/13	0	0.00	10	14.43	14.35	-10	8,296	-0.12%
2019/11/12	0	0.00	38	14.41	14.45	-38	8,272	-0.46%
2019/11/11	0	0.00	9	14.34	14.35	-9	8,300	-0.11%
2019/11/08	0	0.00	0.1	14.30	14.35	-0.1	8,347	0.00%
2019/11/07	0	0.00	18	14.26	14.30	-18	8,536	-0.21%
2019/11/06	12	14.28	0	0.00	14.25	12	8,803	0.14%
2019/11/04	3	14.20	0	0.00	14.25	3	9,059	0.03%
2019/10/31	0	0.00	0	14.25	14.25	0	9,418	0.00%
2019/10/25	10	14.30	3.7	14.31	14.30	6.3	9,725	0.07%
2019/10/24	5	14.21	14	14.35	14.35	-9	9,850	-0.09%
2019/10/23	10	14.20	11	14.22	14.25	-1	9,949	-0.01%
2019/10/22	10	14.25	1	14.30	14.30	9	9,932	0.09%
2019/10/21	0	0.00	7	14.35	14.30	-7	10,032	-0.07%
2019/10/18	5	14.15	9	14.24	14.20	-4	10,078	-0.04%
2019/10/17	0	0.00	2	14.20	14.15	-2	10,072	-0.02%
2019/10/16	10	14.05	0	0.00	14.10	10	10,112	0.10%
2019/10/15	2.5	13.95	0	0.00	13.95	2.5	10,003	0.03%
2019/10/14	3	13.85	0	0.00	13.90	3	10,040	0.03%
2019/10/09	31	13.80	0	0.00	13.75	31	10,033	0.31%
2019/10/08	0.4	13.90	0.1	13.90	13.90	0.3	10,027	0.00%
2019/10/07	10	13.75	0	0.00	13.85	10	10,174	0.10%
2019/10/03	0	0.00	20	13.75	13.75	-20	10,475	-0.19%
2019/10/02	0	0.00	10	13.75	13.80	-10	10,693	-0.09%
2019/09/27	2	13.70	0	0.00	13.65	2	10,935	0.02%
2019/09/26	6	13.79	0	0.00	13.75	6	11,165	0.05%
2019/09/25	1	13.75	0	0.00	13.75	1	11,300	0.01%
2019/09/20	0	0.00	1	13.80	13.80	-1	12,067	-0.01%
2019/09/19	0	0.00	3.5	13.75	13.75	-3.5	12,262	-0.03%
2019/09/18	8	13.73	0	0.00	13.75	8	12,899	0.06%
2019/09/17	5	13.72	4	13.80	13.80	1	13,497	0.01%
2019/09/16	2	13.73	1	13.80	13.85	1	14,139	0.01%
2019/09/12	2	13.85	0	0.00	13.80	2	14,334	0.01%
2019/09/11	0	0.00	29.6	13.77	13.80	-29.6	14,361	-0.21%
2019/09/10	2	13.70	0	0.00	13.65	2	14,328	0.01%
2019/09/09	6	13.60	0	0.00	13.60	6	14,343	0.04%
2019/09/06	40	13.76	1	13.75	13.75	39	14,317	0.27%
2019/09/05	2	13.65	30	13.68	13.75	-28	14,204	-0.20%
2019/09/04	0	0.00	52	14.21	14.25	-52	13,617	-0.38%
2019/09/02	5	14.15	0	0.00	14.15	5	13,201	0.04%
2019/08/30	10	14.05	7.6	14.10	14.15	2.4	13,283	0.02%
2019/08/29	5	13.95	0	0.00	14.05	5	13,188	0.04%
2019/08/28	0	0.00	10	14.00	14.00	-10	13,222	-0.08%
2019/08/23	25	14.05	0	0.00	14.10	25	13,096	0.19%
2019/08/22	0	0.00	20	14.13	14.10	-20	13,120	-0.15%
2019/08/21	4	14.08	0	0.00	14.05	4	13,189	0.03%
2019/08/20	10	14.00	0	0.00	14.05	10	13,177	0.08%
2019/08/19	1	14.10	0	0.00	14.00	1	13,246	0.01%
2019/08/16	0	0.00	31	14.17	14.20	-31	13,133	-0.24%
2019/08/15	10	13.90	0	0.00	13.90	10	13,033	0.08%
2019/08/13	2	13.88	10	14.10	13.85	-8	13,037	-0.06%
2019/08/12	0	0.00	43	14.14	14.15	-43	12,929	-0.33%
2019/08/08	23	13.82	0	0.00	13.70	23	12,716	0.18%
2019/08/07	32	13.83	10	13.95	13.80	22	12,579	0.17%
2019/08/06	11	13.82	0	0.00	13.85	11	12,548	0.09%
2019/08/05	19	13.99	10	13.95	14.00	9	12,371	0.07%
2019/08/02	12	14.20	0	0.00	14.10	12	12,297	0.10%
2019/08/01	18	14.46	0	0.00	14.40	18	12,213	0.15%
2019/07/26	7.8	14.55	0	0.00	14.55	7.8	12,082	0.06%
2019/07/25	6	14.63	0	0.00	14.60	6	12,022	0.05%
2019/07/24	9	14.70	20	14.71	14.70	-11	11,913	-0.09%
2019/07/23	22	14.74	22	14.80	14.70	0	11,890	0.00%
2019/07/22	3	14.80	18	14.88	14.75	-15	11,750	-0.13%
2019/07/19	1	14.80	0	0.00	14.85	1	11,670	0.01%
2019/07/18	6	14.80	0	0.00	14.80	6	11,535	0.05%
2019/07/17	0	0.00	3	14.85	14.85	-3	11,491	-0.03%
2019/07/16	33	14.80	0	0.00	14.85	33	11,534	0.29%
2019/07/11	8	14.95	4	15.01	15.00	4	11,623	0.03%
2019/07/10	26	14.89	0	0.00	14.95	26	11,648	0.22%
2019/07/09	10	14.90	1	14.85	14.95	9	11,816	0.08%
2019/07/08	12	14.94	16	15.00	14.90	-4	12,107	-0.03%
2019/07/05	1	14.85	0	0.00	14.85	1	11,915	0.01%
2019/07/04	12	14.84	15	14.90	14.90	-3	11,930	-0.03%
2019/07/03	50	14.86	3	14.90	14.95	47	11,763	0.40%
2019/07/02	0	0.00	60	14.94	14.95	-60	11,710	-0.51%
2019/07/01	10	14.89	5	14.90	14.90	5	11,784	0.04%
2019/06/28	5	14.95	0	0.00	14.95	5	11,592	0.04%
2019/06/27	7	15.00	0	0.00	15.00	7	11,401	0.06%
2019/06/26	21	15.04	0	0.00	15.05	21	11,222	0.19%
2019/06/25	14	15.00	40	15.02	15.05	-26	11,209	-0.23%
2019/06/24	33	14.85	12	14.85	14.85	21	10,705	0.20%
2019/06/21	61	15.09	0	0.00	15.00	61	10,147	0.60%
2019/06/20	0	0.00	75	15.41	15.60	-75	9,510	-0.79%
2019/06/19	0	0.00	12	15.33	15.35	-12	9,322	-0.13%
2019/06/18	0	0.00	13.6	15.17	15.20	-13.6	9,324	-0.15%
2019/06/17	10	15.05	0	0.00	15.00	10	9,443	0.11%
2019/06/14	72	15.18	0	0.00	15.10	72	9,415	0.76%
2019/06/13	20	15.30	0	0.00	15.35	20	9,300	0.22%
2019/06/12	0	0.00	32	15.40	15.35	-32	9,360	-0.34%
2019/06/11	0	0.00	10	15.25	15.30	-10	9,394	-0.11%
2019/06/10	35	15.18	0	0.00	15.20	35	9,456	0.37%
2019/06/06	5	15.25	20	15.40	15.45	-15	9,533	-0.16%
2019/06/05	10	15.20	4	15.25	15.30	6	9,421	0.06%
2019/06/04	0	0.00	55	15.25	15.20	-55	9,386	-0.59%
2019/06/03	10	15.10	16	15.20	15.15	-6	9,263	-0.06%
2019/05/31	5	15.00	5	15.02	15.05	0	9,147	0.00%
2019/05/30	10	14.95	0	0.00	14.95	10	9,211	0.11%
2019/05/29	13	14.97	0	0.00	14.95	13	9,421	0.14%
2019/05/28	5	15.10	8	15.10	15.10	-3	10,015	-0.03%
2019/05/27	5	15.15	0	0.00	15.10	5	10,084	0.05%
2019/05/23	10	15.10	0	0.00	15.15	10	10,105	0.10%
2019/05/22	20	15.14	0	0.00	15.15	20	10,097	0.20%
2019/05/17	0	0.00	1	14.90	14.95	-1	10,032	-0.01%
2019/05/13	0	0.00	1.4	14.87	14.80	-1.4	10,324	-0.01%
2019/05/09	40	14.94	40	14.90	14.90	0	10,735	0.00%
2019/05/08	0	0.00	60	15.10	15.05	-60	11,704	-0.51%
2019/05/07	9	15.05	2	15.05	15.15	7	11,697	0.06%
2019/05/06	40	15.15	0	0.00	15.10	40	11,765	0.34%
2019/05/03	15	15.31	3	15.33	15.30	12	11,816	0.10%
2019/05/02	0	0.00	90	15.30	15.30	-90	11,984	-0.75%
2019/04/29	5	15.05	5	15.20	15.20	0	12,350	0.00%
2019/04/26	25	15.15	11	15.14	15.15	14	12,373	0.11%
2019/04/25	40	15.11	0	0.00	15.20	40	12,439	0.32%
2019/04/24	10	15.20	0	0.00	15.15	10	12,512	0.08%
2019/04/23	10	15.20	0	0.00	15.20	10	12,591	0.08%
2019/04/22	22	15.25	0	0.00	15.25	22	12,698	0.17%
2019/04/19	0	0.00	28	15.44	15.40	-28	12,795	-0.22%
2019/04/18	28	15.38	9	15.50	15.35	19	12,863	0.15%
2019/04/17	2	15.70	0	0.00	15.70	2	12,721	0.02%
2019/04/15	0	0.00	3	15.85	15.85	-3	12,472	-0.02%
2019/04/12	0	0.00	2	15.65	15.65	-2	12,112	-0.02%
2019/04/11	0	0.00	1	15.30	15.40	-1	11,843	-0.01%
2019/04/03	0	0.00	21	15.29	15.25	-21	11,656	-0.18%
2019/04/02	20	15.04	0	0.00	15.05	20	11,540	0.17%
2019/03/26	16	15.10	15	15.08	15.15	1	12,173	0.01%
2019/03/25	0	0.00	30	15.18	15.25	-30	12,304	-0.24%
2019/03/22	0	0.00	4	15.21	15.20	-4	12,583	-0.03%
2019/03/21	2	15.20	16	15.24	15.30	-14	12,589	-0.11%
2019/03/20	18	15.17	4	15.20	15.25	14	12,643	0.11%
2019/03/19	12	15.26	4	15.28	15.30	8	12,529	0.06%
2019/03/18	20	15.25	1	15.25	15.30	19	12,597	0.15%
2019/03/15	12	15.25	6	15.29	15.25	6	12,658	0.05%
2019/03/12	3	15.35	0	0.00	15.45	3	12,768	0.02%
2019/03/06	2	15.40	0	0.00	15.35	2	14,066	0.01%
2019/03/04	0	0.00	5	15.54	15.55	-5	15,709	-0.03%
2019/02/27	6	15.36	13	15.46	15.45	-7	15,633	-0.04%
2019/02/25	10	15.15	10	15.10	15.10	0	14,795	0.00%
2019/02/19	0	0.00	2	14.95	14.95	-2	14,643	-0.01%
2019/02/18	0.6	14.90	0	0.00	14.90	0.6	14,666	0.00%
2019/02/13	0	0.00	1	15.05	14.95	-1	14,645	-0.01%
2019/02/11	2	15.00	3	15.00	15.00	-1	14,406	-0.01%
2019/01/30	0.6	14.90	4	14.93	14.90	-3.4	14,115	-0.02%
2019/01/29	2.4	14.74	108	15.00	15.00	-105.6	13,868	-0.76%	大賣/鉅額交易
2019/01/25	0.6	14.75	0	0.00	14.75	0.6	12,743	0.00%
2019/01/23	2	14.68	0	0.00	14.65	2	12,543	0.02%
2019/01/22	102	14.85	0	0.00	14.85	102	12,380	0.82%	大買/鉅額交易
2019/01/21	0	0.00	2	15.05	15.10	-2	12,160	-0.02%
2019/01/17	10	15.00	0	0.00	15.10	10	11,834	0.08%
2019/01/16	0	0.00	10	15.25	15.10	-10	11,809	-0.08%
2018/12/28	0.9	15.80	0	0.00	15.80	0.9	11,148	0.01%
2018/12/24	0	0.00	4	16.00	16.15	-4	11,157	-0.04%
2018/12/22	0	0.00	10	16.00	16.05	-10	10,965	-0.09%
2018/12/20	0	0.00	6	16.00	16.00	-6	10,561	-0.06%
2018/12/19	0	0.00	65.7	15.98	16.00	-65.7	10,409	-0.63%
2018/12/18	0	0.00	5	15.95	15.65	-5	9,977	-0.05%
2018/12/17	0	0.00	6	15.91	15.85	-6	9,825	-0.06%
2018/12/10	10	15.40	0	0.00	15.45	10	9,114	0.11%
2018/12/05	1	15.60	0	0.00	15.60	1	9,019	0.01%
2018/12/03	21	15.96	6	16.05	15.95	15	9,016	0.17%
2018/11/30	1	16.10	1	16.20	16.10	0	8,769	0.00%
2018/11/29	1	16.20	15.3	16.29	16.15	-14.3	8,586	-0.17%
2018/11/28	1	15.90	108	16.09	16.05	-107	7,939	-1.35%	大賣/鉅額交易
2018/11/27	0	0.00	10	15.15	15.30	-10	6,495	-0.15%
2018/11/26	20	14.90	30	15.03	14.95	-10	6,162	-0.16%
2018/11/22	0	0.00	10	14.65	14.70	-10	6,112	-0.16%
2018/11/21	0	0.00	10	14.75	14.85	-10	6,184	-0.16%
2018/11/20	0.7	14.65	10	14.70	14.65	-9.4	6,109	-0.15%
2018/11/19	0.7	14.75	0	0.00	14.80	0.7	6,151	0.01%
2018/11/14	10	14.80	0	0.00	14.80	10	6,623	0.15%
2018/11/12	0	0.00	1	14.60	14.60	-1	6,417	-0.02%
2018/11/09	0.8	14.40	0	0.00	14.40	0.8	6,361	0.01%
2018/11/08	0	0.00	4	14.50	14.50	-4	6,450	-0.06%
2018/11/02	1	14.40	7	14.39	14.40	-6	6,405	-0.09%
2018/11/01	2	14.15	0	0.00	14.05	2	6,323	0.03%
2018/10/30	0	0.00	2	13.95	13.95	-2	6,237	-0.03%
2018/10/24	2	13.95	0	0.00	13.95	2	6,182	0.03%
2018/10/23	1	13.80	0	0.00	13.85	1	6,110	0.02%
2018/10/22	0	0.00	6	13.95	14.10	-6	6,081	-0.10%
2018/10/16	2	13.78	0	0.00	13.85	2	5,962	0.03%
2018/10/15	2	13.93	0	0.00	13.90	2	5,952	0.03%
2018/10/12	12	13.85	0	0.00	14.05	12	5,947	0.20%
2018/10/11	11	13.80	0	0.00	13.70	11	5,941	0.19%
2018/10/09	2	14.45	0	0.00	14.45	2	5,730	0.03%
2018/10/04	0	0.00	8	14.55	14.55	-8	5,655	-0.14%
2018/10/03	0	0.00	7	14.56	14.65	-7	5,602	-0.12%
2018/09/28	15	14.75	4	14.80	14.85	11	5,467	0.20%
2018/09/21	0	0.00	5	14.80	14.80	-5	5,366	-0.09%
2018/09/17	6	14.56	0	0.00	14.55	6	5,391	0.11%
2018/09/12	10	14.50	0	0.00	14.55	10	5,410	0.18%
2018/09/11	0	0.00	2	14.40	14.60	-2	5,357	-0.04%
2018/09/10	4	15.20	0	0.00	15.10	4	5,272	0.08%
2018/09/07	1	15.35	8	15.34	15.25	-7	5,078	-0.14%
2018/09/06	0	0.00	0.3	15.30	15.30	-0.3	4,964	-0.01%
2018/09/05	1	15.50	0	0.00	15.45	1	4,838	0.02%
2018/08/31	0	0.00	10	15.55	15.60	-10	4,726	-0.21%
2018/08/27	10	15.35	2	15.45	15.40	8	4,642	0.17%
2018/08/24	1	15.55	1	15.35	15.30	0	4,655	0.00%
2018/08/23	6	15.63	5	15.56	15.65	1	4,676	0.02%
2018/08/22	5	15.55	0	0.00	15.50	5	4,560	0.11%
2018/08/21	0	0.00	2	15.00	14.90	-2	4,250	-0.05%
2018/08/20	10	14.95	0	0.00	15.00	10	4,144	0.24%
2018/08/14	2	15.10	0	0.00	15.10	2	4,106	0.05%
2018/08/13	0	0.00	6	14.74	14.85	-6	4,079	-0.15%
2018/08/08	0	0.00	1	14.95	14.95	-1	4,050	-0.02%
2018/08/03	1	15.10	0	0.00	15.10	1	4,049	0.02%
2018/07/25	2	14.83	0	0.00	14.80	2	4,267	0.05%
2018/07/20	20	15.00	0	15.00	15.10	20	4,681	0.43%
2018/07/18	1	14.85	0	0.00	14.90	1	4,708	0.02%
2018/07/12	1	14.70	0	0.00	14.75	1	4,787	0.02%
2018/06/27	2	14.70	3	14.80	14.65	-1	5,311	-0.02%
2018/06/26	2	14.90	10.3	14.90	14.85	-8.3	5,296	-0.16%
2018/06/25	9	15.01	0	0.00	15.00	9	5,260	0.17%
2018/06/22	5	15.05	0	0.00	15.00	5	5,290	0.09%
2018/06/19	2	15.18	0	0.00	15.10	2	5,296	0.04%
2018/06/15	1	15.15	0	0.00	15.10	1	5,348	0.02%
2018/06/13	1	15.10	0	0.00	15.20	1	5,329	0.02%
2018/06/01	0	0.00	1	15.10	15.15	-1	5,269	-0.02%
2018/05/23	0	0.00	12	15.08	15.05	-12	5,370	-0.22%
2018/05/22	2	15.05	3	15.20	15.05	-1	5,416	-0.02%
2018/05/21	10	15.03	2	15.15	15.15	8	5,472	0.15%
2018/05/18	0	0.00	12	15.05	15.10	-12	5,486	-0.22%
2018/05/17	0	0.00	2	15.10	14.95	-2	5,574	-0.04%
2018/05/16	4	15.00	3	15.05	15.00	1	5,598	0.02%
2018/05/15	0	0.00	2.8	15.00	15.05	-2.8	5,729	-0.05%
2018/05/14	22.3	15.03	2	15.00	14.95	20.3	6,086	0.33%
2018/05/11	1	15.10	0	0.00	15.10	1	6,124	0.02%
2018/05/09	0	0.00	1	15.20	15.20	-1	6,172	-0.02%
2018/05/03	4	15.65	0	0.00	15.45	4	6,280	0.06%
2018/05/02	0	0.00	5	15.75	15.60	-5	6,306	-0.08%
2018/04/30	0	0.00	26	15.81	15.95	-26	6,262	-0.42%
2018/04/27	1	15.45	1	15.40	15.50	0	6,055	0.00%
2018/04/19	0	0.00	10	15.40	15.40	-10	6,428	-0.16%
2018/04/18	0	0.00	0.3	15.30	15.40	-0.3	6,493	0.00%
2018/04/16	0	0.00	1	15.30	15.35	-1	6,642	-0.02%
2018/04/13	1	15.40	0	0.00	15.35	1	6,705	0.01%
2018/04/12	0	0.00	1	15.30	15.30	-1	6,686	-0.01%
2018/04/09	0	0.00	12	14.90	15.15	-12	6,979	-0.17%
2018/03/23	1	14.80	1	14.90	14.75	0	7,709	0.00%
2018/03/22	0	0.00	23	15.02	14.95	-23	7,701	-0.30%
2018/03/20	5	15.00	0	0.00	15.05	5	7,914	0.06%
2018/03/19	6	15.15	7	15.05	15.05	-1	8,048	-0.01%
2018/03/15	30	15.00	0	0.00	15.00	30	8,156	0.37%
2018/03/08	10	14.85	0	0.00	14.80	10	8,573	0.12%
2018/03/06	7	14.95	0	0.00	14.80	7	8,869	0.08%
2018/03/05	1	14.80	0	0.00	14.70	1	8,945	0.01%
2018/03/02	1	14.95	0	0.00	14.85	1	8,909	0.01%
2018/03/01	0	0.00	50	14.99	15.05	-50	8,874	-0.56%
2018/02/27	5	15.10	0	0.00	15.00	5	8,845	0.06%
2018/02/23	21	15.10	0	0.00	14.95	21	8,867	0.24%
2018/02/22	11	15.02	0	0.00	15.10	11	8,894	0.12%
2018/02/21	39	14.86	25	14.85	15.00	14	9,012	0.16%
2018/02/09	25	14.70	0	0.00	14.75	25	8,946	0.28%
2018/02/08	0	0.00	1	14.85	15.00	-1	8,907	-0.01%
2018/02/07	1	14.90	0	0.00	14.85	1	8,928	0.01%
2018/02/06	17	14.69	15	14.65	14.55	2	8,850	0.02%
2018/02/05	7	15.24	0	0.00	15.20	7	8,755	0.08%
2018/02/02	12	15.59	2	15.50	15.45	10	8,700	0.11%
2018/02/01	2	15.60	0	0.00	15.60	2	8,705	0.02%
2018/01/30	0	0.00	50	15.50	15.55	-50	8,979	-0.56%
2018/01/29	2	15.50	0	0.00	15.45	2	9,027	0.02%
2018/01/26	23	15.53	0	0.00	15.50	23	8,965	0.26%
2018/01/25	30	15.75	25	15.67	15.60	5	8,918	0.06%
2018/01/24	5	15.63	5	15.70	15.70	0	8,881	0.00%
2018/01/23	10	15.68	2	15.70	15.70	8	8,880	0.09%
2018/01/22	10	15.70	0	0.00	15.75	10	8,839	0.11%
2018/01/19	5	15.95	0	0.00	15.95	5	8,745	0.06%
2018/01/18	5	16.10	0	0.00	16.10	5	8,673	0.06%
2018/01/17	15	16.06	15.1	16.15	16.10	-0.1	8,622	0.00%
2018/01/16	20	15.88	21	15.85	15.90	-1	8,735	-0.01%
2018/01/15	2	16.05	30	15.93	15.95	-28	8,751	-0.32%
2018/01/12	13	16.12	0	0.00	16.05	13	8,727	0.15%
2018/01/11	0	0.00	5	16.10	16.10	-5	8,685	-0.06%
2018/01/10	5	16.10	10	16.04	16.05	-5	8,649	-0.06%
2018/01/09	15	15.98	0	0.00	16.15	15	8,571	0.18%
2018/01/08	6	16.10	6	16.10	16.05	0	8,448	0.00%
2018/01/05	0	0.00	6	16.20	16.20	-6	8,362	-0.07%
2018/01/04	4	15.88	0	0.00	16.00	4	8,191	0.05%
2018/01/03	6	15.97	8	16.03	16.05	-2	8,123	-0.02%
2018/01/02	2.4	16.07	16.2	15.93	15.95	-13.8	7,988	-0.17%