長榮航 (2618)-元大-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
36.85
漲跌
▼0.50
漲幅
-1.34%
成交量
127,869張
產業
上市航運類股▲0.44%
2443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－元大-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

元大-崇德券商分點個股進出
元大-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
2024/05/07	90.2	37.09	193	37.13	36.85	-102.8	82,658	-0.12%	大賣/鉅額交易
2024/05/06	82	37.81	34.2	38.02	37.35	47.8	82,642	0.06%
2024/05/03	179	37.86	137.6	37.75	37.70	41.5	80,797	0.05%	大買/大賣/
2024/05/02	49	36.87	144.3	37.00	37.00	-95.3	76,759	-0.12%	大賣/
2024/04/30	48	35.62	54	35.77	35.55	-6	73,569	-0.01%
2024/04/29	194.5	36.66	102.7	36.59	36.25	91.8	72,151	0.13%	大買/大賣/
2024/04/26	110.5	35.78	323.4	36.11	36.65	-212.9	69,521	-0.31%	大買/大賣/鉅額交易
2024/04/25	125.1	34.68	125.4	34.69	34.35	-0.3	64,173	0.00%	大買/大賣/
2024/04/24	147.7	33.10	376.6	33.70	34.55	-229	60,340	-0.38%	大買/大賣/鉅額交易
2024/04/23	11	32.45	65.2	32.64	32.60	-54.2	54,767	-0.10%
2024/04/22	29.1	31.70	30.3	31.92	31.60	-1.2	52,771	0.00%
2024/04/19	18	31.29	17	31.34	31.10	1	51,692	0.00%
2024/04/18	5.2	31.38	17	31.68	31.50	-11.8	51,204	-0.02%
2024/04/17	61	31.12	0	0.00	31.00	61	51,019	0.12%
2024/04/16	13.1	31.22	7	31.05	31.00	6.1	51,251	0.01%
2024/04/15	11.2	31.63	2	31.85	31.70	9.2	50,714	0.02%
2024/04/12	134	32.26	8.2	32.28	32.30	125.8	50,535	0.25%	大買/鉅額交易
2024/04/11	18.1	32.51	193.6	32.53	32.70	-175.5	51,146	-0.34%	大賣/鉅額交易
2024/04/10	8	31.73	10	31.69	31.70	-2	50,017	0.00%
2024/04/09	7	31.76	35	31.78	31.85	-28	51,488	-0.05%
2024/04/08	38.1	31.19	43	31.15	31.15	-4.9	55,358	-0.01%
2024/04/03	7.1	31.52	1	31.45	31.40	6.1	55,352	0.01%
2024/04/02	32.2	32.09	18.1	31.99	31.95	14.2	55,172	0.03%
2024/04/01	6.1	32.28	13.2	32.28	32.35	-7.1	55,309	-0.01%
2024/03/29	3	31.72	9.2	31.79	31.95	-6.2	54,782	-0.01%
2024/03/28	28	31.77	11	31.63	31.60	17	55,315	0.03%
2024/03/27	13.4	31.36	25	31.44	31.70	-11.6	56,306	-0.02%
2024/03/26	18.9	31.02	5	31.13	30.95	13.9	56,274	0.02%
2024/03/25	8.2	31.48	3.1	31.47	31.40	5.1	56,413	0.01%
2024/03/22	14	31.38	13	31.39	31.35	1	57,499	0.00%
2024/03/21	18.6	31.09	6	31.10	31.15	12.6	58,716	0.02%
2024/03/20	29.1	31.16	2	31.30	31.05	27.1	58,705	0.05%
2024/03/19	2.4	31.44	3	31.42	31.40	-0.6	58,636	0.00%
2024/03/18	9	31.22	3	31.22	31.20	6	58,848	0.01%
2024/03/15	144.3	31.44	11.9	31.36	31.35	132.4	59,222	0.22%	大買/鉅額交易
2024/03/14	215	32.58	81	31.89	31.85	134	59,051	0.23%	大買/鉅額交易
2024/03/13	9.5	32.63	10	32.70	32.60	-0.5	58,765	0.00%
2024/03/12	8	32.51	103	32.51	32.65	-95	59,807	-0.16%	大賣/
2024/03/11	26.4	31.78	9	31.86	31.90	17.4	58,960	0.03%
2024/03/08	9.2	31.69	59.1	31.95	32.05	-49.9	58,766	-0.08%
2024/03/07	9	31.34	8	31.50	31.25	1	58,266	0.00%
2024/03/06	1	31.15	0	0.00	31.05	1	58,457	0.00%
2024/03/05	4	31.34	11	31.38	31.25	-7	59,067	-0.01%
2024/03/04	2.1	31.05	6	30.98	31.10	-3.9	59,580	-0.01%
2024/03/01	7.3	31.11	4	31.09	31.05	3.3	60,142	0.01%
2024/02/29	11	31.00	2	31.08	31.45	9	60,698	0.01%
2024/02/27	19	30.87	4	30.90	30.70	15	61,743	0.02%
2024/02/26	8.1	30.90	6	31.01	31.05	2.1	62,874	0.00%
2024/02/23	11	30.96	9	30.89	30.80	2	63,945	0.00%
2024/02/22	66	31.41	1	31.20	31.20	65	64,466	0.10%
2024/02/21	7	31.60	7	31.51	31.45	0	65,910	0.00%
2024/02/20	30	31.36	8	31.33	31.40	22	68,022	0.03%
2024/02/19	5.2	31.45	0	0.00	31.50	5.2	72,345	0.01%
2024/02/16	5	31.50	19	31.53	31.55	-14	73,630	-0.02%
2024/02/15	28.2	31.34	7	31.34	31.35	21.2	74,006	0.03%
2024/02/05	24.2	32.17	24.3	32.20	32.25	0	74,070	0.00%
2024/02/02	8	31.96	3.4	31.96	31.90	4.6	73,920	0.01%
2024/02/01	21.1	31.90	45.2	31.81	32.05	-24.1	74,481	-0.03%
2024/01/31	16.1	31.49	5	31.65	31.60	11.1	75,321	0.01%
2024/01/30	49	31.71	4.1	31.84	31.70	44.9	75,716	0.06%
2024/01/29	49.3	31.96	104.1	32.01	31.90	-54.8	76,658	-0.07%	大賣/
2024/01/26	28.1	30.39	8	30.30	30.40	20.1	76,637	0.03%
2024/01/25	26.1	30.91	60	30.98	30.75	-33.9	77,227	-0.04%
2024/01/24	59	30.81	29	31.00	31.05	30	78,315	0.04%
2024/01/23	23.2	30.47	12	30.38	30.50	11.2	78,079	0.01%
2024/01/22	43.5	30.65	68	30.70	30.55	-24.5	77,571	-0.03%
2024/01/19	38.7	31.22	6	31.15	31.10	32.7	76,903	0.04%
2024/01/18	3.1	31.36	29	31.34	31.75	-25.9	76,682	-0.03%
2024/01/17	12.3	31.22	14.1	31.25	31.05	-1.8	76,761	0.00%
2024/01/16	3.1	31.55	85	31.60	31.50	-81.9	76,676	-0.11%
2024/01/15	20.2	31.94	3	32.07	31.80	17.2	76,739	0.02%
2024/01/12	35	32.51	52.1	32.42	32.50	-17.1	76,555	-0.02%
2024/01/11	17.2	32.50	20.1	32.40	32.25	-3	76,559	0.00%
2024/01/10	19.1	32.17	30	32.19	32.00	-10.9	76,706	-0.01%
2024/01/09	19	32.61	13	32.60	32.70	6	77,020	0.01%
2024/01/08	7.1	32.64	6	32.78	32.55	1.1	77,513	0.00%
2024/01/05	47.3	33.00	16.3	33.02	32.65	31	77,423	0.04%
2024/01/04	51	33.26	52.4	33.39	33.50	-1.3	76,715	0.00%
2024/01/03	120.4	33.25	81.1	33.10	32.95	39.3	75,922	0.05%	大買/
2024/01/02	90	32.78	232.5	32.93	33.50	-142.5	74,920	-0.19%	大賣/鉅額交易
2023/12/29	6.1	31.52	66	31.40	31.45	-59.9	71,841	-0.08%
2023/12/28	8	31.25	31	31.27	31.25	-23	72,220	-0.03%
2023/12/27	63	31.37	40	31.33	31.10	23	72,744	0.03%
2023/12/26	20.1	31.73	16.1	31.71	31.60	4	72,586	0.01%
2023/12/25	25	31.96	24.1	31.88	31.75	0.9	72,568	0.00%
2023/12/22	18.1	31.86	48.5	31.88	31.90	-30.4	72,029	-0.04%
2023/12/21	10.2	30.93	21	30.95	31.15	-10.8	70,927	-0.02%
2023/12/20	24.1	30.48	19	30.50	30.60	5.1	71,212	0.01%
2023/12/19	29.1	30.15	28	30.16	30.15	1.1	71,294	0.00%
2023/12/18	54	30.82	9	31.03	30.85	45	70,708	0.06%
2023/12/15	12.3	31.79	17.5	31.81	31.75	-5.2	69,651	-0.01%
2023/12/14	12	31.77	14.5	31.77	31.75	-2.5	69,475	0.00%
2023/12/13	32	31.69	4	31.80	31.65	28	69,112	0.04%
2023/12/12	35.3	31.84	33.1	31.81	31.80	2.2	69,164	0.00%
2023/12/11	57	32.14	21	32.27	32.05	36	68,982	0.05%
2023/12/08	46.3	32.53	26.1	32.64	32.35	20.1	68,618	0.03%
2023/12/07	51.5	31.95	37.1	31.98	32.20	14.3	66,999	0.02%
2023/12/06	18	31.52	21	31.57	31.45	-3	66,029	0.00%
2023/12/05	42.5	31.29	30	31.20	31.15	12.5	66,173	0.02%
2023/12/04	26	31.50	138	31.51	31.50	-112	66,169	-0.17%	大賣/鉅額交易
2023/12/01	60	31.37	13	31.20	31.10	47	65,686	0.07%
2023/11/30	12	31.08	8	31.19	31.30	4	65,686	0.01%
2023/11/29	58	31.05	13.5	31.38	31.00	44.5	65,306	0.07%
2023/11/28	38.4	31.30	18	31.41	31.45	20.4	65,224	0.03%
2023/11/27	11.5	31.27	8	31.09	30.90	3.5	65,471	0.01%
2023/11/24	67.7	31.43	41	31.46	31.25	26.7	65,628	0.04%
2023/11/22	71.1	31.76	38	31.76	31.50	33.1	64,365	0.05%
2023/11/21	40.1	31.48	179	31.49	31.40	-138.9	64,286	-0.22%	大賣/鉅額交易
2023/11/20	48.2	31.31	51	31.47	31.55	-2.8	64,113	0.00%
2023/11/17	102.1	32.19	48.6	32.21	32.15	53.5	64,029	0.08%	大買/
2023/11/16	91	31.34	232.6	31.44	32.00	-141.6	63,345	-0.22%	大賣/鉅額交易
2023/11/15	123.7	30.13	262	29.76	30.25	-138.4	59,406	-0.23%	大買/大賣/鉅額交易
2023/11/14	23	29.48	3	29.40	29.35	20	58,775	0.03%
2023/11/13	74	29.49	15	29.37	29.55	59	59,111	0.10%
2023/11/10	184	29.64	22	29.76	29.70	162	59,378	0.27%	大買/鉅額交易
2023/11/09	55	29.41	66	29.53	29.65	-11	60,167	-0.02%
2023/11/08	136.5	29.50	20	29.72	29.25	116.5	61,041	0.19%	大買/鉅額交易
2023/11/07	23	29.70	123	29.76	29.60	-100	62,144	-0.16%	大賣/
2023/11/06	102.6	30.17	72	30.31	30.10	30.6	62,457	0.05%	大買/
2023/11/03	82	29.70	76	29.80	30.00	6	62,082	0.01%
2023/11/02	116.5	28.81	22	28.85	28.85	94.5	61,123	0.15%	大買/
2023/11/01	55	28.24	71	28.13	28.60	-16	61,576	-0.03%
2023/10/31	54	27.69	21	27.71	27.40	33	60,577	0.05%
2023/10/30	27	27.46	6.1	27.37	27.40	20.9	61,133	0.03%
2023/10/27	6	27.88	20	27.83	27.85	-14	61,465	-0.02%
2023/10/26	24	27.56	7	27.53	27.30	17	61,540	0.03%
2023/10/25	8	27.58	17	27.56	27.55	-9	61,614	-0.01%
2023/10/24	21	27.43	21.2	27.36	27.70	-0.2	62,275	0.00%
2023/10/23	18.1	27.01	6	27.24	27.20	12.1	62,462	0.02%
2023/10/20	7	26.22	23	26.19	26.50	-16	62,627	-0.03%
2023/10/19	7	26.69	10	26.75	26.95	-3	62,571	0.00%
2023/10/18	21.1	27.04	25	27.02	26.60	-3.9	63,031	-0.01%
2023/10/17	36.5	27.02	22.2	26.99	26.85	14.4	63,796	0.02%
2023/10/16	56	27.62	7	27.58	27.50	49	64,578	0.08%
2023/10/13	17.1	28.75	12.3	28.95	28.70	4.8	64,736	0.01%
2023/10/12	22.1	29.20	41	29.20	29.20	-18.9	65,477	-0.03%
2023/10/11	32	28.57	8	28.39	28.35	24	68,256	0.04%
2023/10/06	46.1	29.43	11	29.35	29.25	35.1	70,395	0.05%
2023/10/05	42	29.82	63	29.81	29.75	-21	71,183	-0.03%
2023/10/04	13	28.50	6.1	28.30	28.30	7	71,694	0.01%
2023/10/03	35.1	28.94	8	28.99	28.90	27.1	71,898	0.04%
2023/10/02	3	29.68	0	0.00	29.45	3	72,665	0.00%
2023/09/28	13.3	29.91	25.5	29.97	29.75	-12.2	73,856	-0.02%
2023/09/27	14	30.01	9	30.02	30.00	5	77,735	0.01%
2023/09/26	34.1	29.83	6	29.92	29.75	28	78,753	0.04%
2023/09/25	44	30.10	21	29.96	30.00	23	80,116	0.03%
2023/09/22	39	29.46	13	29.55	29.65	26	80,792	0.03%
2023/09/21	41.6	29.71	57	29.62	29.60	-15.4	82,446	-0.02%
2023/09/20	21	30.09	20	30.09	29.95	1	84,301	0.00%
2023/09/19	9.1	30.33	36	30.34	30.25	-26.9	87,030	-0.03%
2023/09/18	11.1	30.64	4	30.90	30.50	7.1	88,705	0.01%
2023/09/15	18	30.71	1.5	30.70	30.65	16.5	90,329	0.02%
2023/09/14	26.2	30.61	74	30.71	30.80	-47.8	91,828	-0.05%
2023/09/13	74	30.66	1	30.65	30.70	73	93,299	0.08%
2023/09/12	15.1	30.81	7	30.79	30.70	8.1	97,478	0.01%
2023/09/11	16	30.55	6	30.85	30.35	10	104,860	0.01%
2023/09/08	127	31.05	26	31.16	30.95	101	110,902	0.09%	大買/鉅額交易
2023/09/07	140	31.35	54	31.26	31.25	86	112,551	0.08%	大買/
2023/09/06	120.5	31.80	10	31.80	31.65	110.5	114,490	0.10%	大買/鉅額交易
2023/09/05	27.5	31.90	14	31.95	31.80	13.5	115,443	0.01%
2023/09/04	15	31.77	17	31.86	32.05	-2	117,118	0.00%
2023/09/01	16	32.03	20	31.99	32.00	-4	118,249	0.00%
2023/08/31	16	31.53	123.2	31.46	31.50	-107.2	119,485	-0.09%	大賣/鉅額交易
2023/08/30	27.1	31.88	7	31.89	31.80	20.1	120,792	0.02%
2023/08/29	20	32.24	103	32.33	32.30	-83	123,359	-0.07%	大賣/
2023/08/28	44.3	32.40	115	32.20	32.05	-70.8	127,421	-0.06%	大賣/
2023/08/25	30	33.31	11	33.46	33.05	19	128,346	0.01%
2023/08/24	15.1	33.41	36	33.28	33.30	-20.9	129,959	-0.02%
2023/08/23	75.2	33.73	46	33.99	33.30	29.2	133,086	0.02%
2023/08/22	19.1	34.12	34.2	34.17	33.90	-15.1	134,378	-0.01%
2023/08/21	62	33.25	17	33.11	33.00	45	135,442	0.03%
2023/08/18	24	33.53	8	33.77	33.20	16	136,919	0.01%
2023/08/17	20	33.46	17	33.56	33.50	3	139,316	0.00%
2023/08/16	36	33.59	16	33.56	33.50	20	142,573	0.01%
2023/08/15	69	34.58	17	34.92	34.15	52	147,078	0.04%
2023/08/14	47.2	34.77	30.1	34.38	34.10	17.2	146,864	0.01%
2023/08/11	31.1	35.53	30.5	36.01	35.55	0.6	145,727	0.00%
2023/08/10	17	35.99	16	36.30	36.60	1	144,313	0.00%
2023/08/09	154.2	36.46	96	36.32	36.15	58.2	143,920	0.04%	大買/
2023/08/08	22	35.46	25	36.09	35.80	-3	143,707	0.00%
2023/08/07	40.6	35.07	42	34.89	35.05	-1.4	144,189	0.00%
2023/08/04	17	36.36	42	36.44	36.45	-25	144,425	-0.02%
2023/08/02	27	36.98	8.1	36.88	36.70	18.9	144,143	0.01%
2023/08/01	3	37.36	7	37.28	37.40	-4	143,342	0.00%
2023/07/31	13	37.04	8	36.87	36.75	5	142,690	0.00%
2023/07/28	24	37.45	7	37.49	37.55	17	142,083	0.01%
2023/07/27	28	37.61	18	37.79	37.85	10	141,456	0.01%
2023/07/26	16.1	37.38	17	37.29	37.10	-0.9	140,464	0.00%
2023/07/25	47.5	36.99	15.1	36.88	36.90	32.4	139,896	0.02%
2023/07/24	71.2	37.16	63	36.78	36.75	8.2	139,784	0.01%
2023/07/21	53.1	37.31	109.1	37.27	37.10	-56	139,327	-0.04%	大賣/
2023/07/20	86.1	37.22	87.1	37.21	37.55	-1	138,483	0.00%
2023/07/19	79.4	36.84	29	35.78	36.10	50.4	136,849	0.04%
2023/07/18	84	37.10	167	37.08	37.40	-83	134,997	-0.06%	大賣/
2023/07/17	149.1	37.11	152.2	36.85	37.05	-3.1	133,707	0.00%	大買/大賣/
2023/07/14	209.2	37.70	217.1	37.21	37.05	-7.8	132,464	-0.01%	大買/大賣/
2023/07/13	294	40.38	110	39.66	39.75	184	128,916	0.14%	大買/大賣/鉅額交易
2023/07/12	125	40.63	50	40.87	40.90	75	126,050	0.06%	大買/
2023/07/11	66.1	40.32	34.1	40.30	40.30	32	124,580	0.03%
2023/07/10	80	39.96	5	39.79	39.70	75	123,196	0.06%
2023/07/07	29.1	39.93	16.2	39.90	39.80	13	122,274	0.01%
2023/07/06	40.1	39.52	32.2	39.51	39.80	7.9	120,638	0.01%
2023/07/05	138.2	40.69	76	41.32	40.00	62.2	118,877	0.05%	大買/
2023/07/04	215.5	40.27	37	40.31	40.20	178.5	114,639	0.16%	大買/鉅額交易
2023/07/03	16	40.03	13	40.12	40.10	3	113,426	0.00%
2023/06/30	17	39.94	25	40.02	39.80	-8	111,771	-0.01%
2023/06/29	107	40.36	51	40.07	40.45	56	110,353	0.05%	大買/
2023/06/28	22	40.39	62.1	40.63	41.25	-40.1	108,199	-0.04%
2023/06/27	162.1	39.53	38	39.77	39.20	124.1	105,885	0.12%	大買/鉅額交易
2023/06/26	41	41.00	108.1	40.33	41.35	-67.1	102,709	-0.07%	大賣/
2023/06/21	42	40.27	38.2	40.32	40.45	3.8	100,689	0.00%
2023/06/20	87	40.24	61	40.01	39.85	26	98,829	0.03%
2023/06/19	84.8	41.13	193	40.88	40.70	-108.2	96,875	-0.11%	大賣/鉅額交易
2023/06/16	172.2	40.89	151.1	40.99	40.20	21.1	94,814	0.02%	大買/大賣/
2023/06/15	358.1	40.92	342.9	41.00	41.35	15.2	90,125	0.02%	大買/大賣/
2023/06/14	128	38.57	205.9	38.85	39.65	-77.9	82,366	-0.09%	大買/大賣/
2023/06/13	33	35.72	94.9	36.09	36.20	-61.9	76,265	-0.08%
2023/06/12	104.4	34.83	60.1	34.76	34.85	44.3	74,525	0.06%	大買/
2023/06/09	20	36.01	14	35.95	35.85	6	73,552	0.01%
2023/06/08	27.1	35.29	42	35.79	35.90	-14.9	72,502	-0.02%
2023/06/07	33	35.88	23.8	35.71	35.60	9.2	71,507	0.01%
2023/06/06	50.2	36.24	41	36.10	35.85	9.2	70,950	0.01%
2023/06/05	71	35.83	27	35.80	35.55	44	69,179	0.06%
2023/06/02	112.9	36.20	103.5	36.26	36.45	9.4	67,042	0.01%	大買/大賣/
2023/06/01	33	35.09	99	35.20	36.00	-66	63,771	-0.10%
2023/05/31	8	33.99	31	33.98	33.95	-23	59,325	-0.04%
2023/05/30	26	33.71	41.2	33.93	33.55	-15.2	57,565	-0.03%
2023/05/29	41.1	33.24	56	33.56	33.60	-14.9	55,237	-0.03%
2023/05/26	24.7	32.24	38	32.38	32.30	-13.3	51,682	-0.03%
2023/05/25	22.2	31.24	204	31.50	31.55	-181.8	49,054	-0.37%	大賣/鉅額交易
2023/05/24	46	30.83	42	30.93	31.00	4	47,021	0.01%
2023/05/23	56.1	30.75	69.7	30.72	30.35	-13.6	45,941	-0.03%
2023/05/22	115.3	30.13	105.5	30.23	30.70	9.8	44,192	0.02%	大買/大賣/
2023/05/19	174.6	29.84	127	29.38	29.60	47.6	41,175	0.12%	大買/大賣/
2023/05/18	52	28.30	20.5	28.29	28.30	31.5	38,279	0.08%
2023/05/17	9	28.14	1.2	28.05	28.05	7.8	37,791	0.02%
2023/05/16	18	28.13	21.2	28.22	28.05	-3.2	37,987	-0.01%
2023/05/15	3	27.88	3	28.05	27.80	0	37,331	0.00%
2023/05/12	1	27.60	3	27.70	28.00	-2	37,146	-0.01%
2023/05/11	23	27.89	42.7	27.88	27.65	-19.7	36,393	-0.05%
2023/05/10	36	28.05	51	28.29	28.00	-15	35,316	-0.04%
2023/05/09	14	27.33	4	27.25	27.15	10	33,860	0.03%
2023/05/08	0	0.00	6	27.19	27.20	-6	34,082	-0.02%
2023/05/05	1	27.05	6	27.05	27.05	-5	34,171	-0.01%
2023/05/04	4	27.00	11	27.01	26.95	-7	35,153	-0.02%
2023/05/03	5.2	27.09	8	27.06	27.10	-2.9	36,710	-0.01%
2023/05/02	5.1	27.01	110	27.04	27.05	-104.9	37,136	-0.28%	大賣/鉅額交易
2023/04/28	4.2	26.77	20	26.74	26.85	-15.8	37,564	-0.04%
2023/04/27	113.1	26.45	15	26.57	26.35	98.1	37,696	0.26%	大買/
2023/04/26	4	25.48	7	25.38	25.55	-3	37,400	-0.01%
2023/04/25	19.1	25.96	60	26.29	25.65	-40.9	37,844	-0.11%
2023/04/24	5.1	26.01	9	25.95	25.95	-4	37,892	-0.01%
2023/04/21	11.1	26.11	23	26.18	26.00	-11.9	38,839	-0.03%
2023/04/20	5	26.50	2	26.40	26.25	3	38,808	0.01%
2023/04/19	3.1	26.75	4.8	26.72	26.65	-1.7	38,802	0.00%
2023/04/18	9.1	26.68	14	26.79	26.65	-5	38,736	-0.01%
2023/04/17	9.1	27.03	5	27.01	27.05	4.1	38,771	0.01%
2023/04/14	14	27.29	2.2	27.30	27.30	11.8	38,614	0.03%
2023/04/13	19.5	27.57	40	27.38	27.25	-20.5	38,894	-0.05%
2023/04/12	7	26.64	3	26.90	26.60	4	38,246	0.01%
2023/04/11	2	26.68	6	26.75	26.80	-4	38,461	-0.01%
2023/04/10	8	26.51	8	26.55	26.55	0	38,782	0.00%
2023/04/07	2	26.60	7	26.63	26.50	-5	40,130	-0.01%
2023/04/06	6.1	26.50	5	26.40	26.45	1.1	40,482	0.00%
2023/03/31	5	26.90	24	26.94	26.85	-19	40,614	-0.05%
2023/03/30	3	26.95	1	27.00	27.00	2	41,445	0.00%
2023/03/29	8	27.16	21	27.16	27.15	-13	41,579	-0.03%
2023/03/28	14.5	26.99	5	26.85	26.70	9.5	41,740	0.02%
2023/03/27	0	0.00	9	26.55	26.60	-9	41,880	-0.02%
2023/03/24	8.5	26.46	3	26.45	26.40	5.5	42,583	0.01%
2023/03/23	13.5	26.69	14	26.83	26.60	-0.5	43,448	0.00%
2023/03/22	9	26.56	7	26.61	26.60	2	43,569	0.00%
2023/03/21	6	26.20	1	26.20	26.15	5	43,636	0.01%
2023/03/20	5	26.17	1	26.20	26.20	4	43,926	0.01%
2023/03/17	6.2	25.96	2	26.00	26.10	4.2	44,419	0.01%
2023/03/16	49.1	25.90	4	26.28	25.75	45.1	44,575	0.10%
2023/03/15	21	26.84	16.1	26.86	26.70	4.9	44,489	0.01%
2023/03/14	140.1	26.85	26	26.57	26.50	114.1	45,546	0.25%	大買/鉅額交易
2023/03/13	13.1	27.73	2	27.25	27.80	11.1	45,381	0.02%
2023/03/10	29.1	27.86	7	27.86	27.70	22.1	45,249	0.05%
2023/03/09	45	28.63	68.2	28.38	28.75	-23.2	44,861	-0.05%
2023/03/08	23	28.20	0.2	28.25	28.30	22.8	45,229	0.05%
2023/03/07	14	28.30	5	28.30	28.30	9	47,061	0.02%
2023/03/06	10	28.35	14	28.32	28.30	-4	47,196	-0.01%
2023/03/03	4	28.40	6	28.43	28.35	-2	47,463	0.00%
2023/03/02	7	28.16	22	28.40	28.30	-15	47,514	-0.03%
2023/03/01	35.2	28.04	4	28.05	28.05	31.2	47,400	0.07%
2023/02/24	58	28.35	8	28.47	28.30	50	47,038	0.11%
2023/02/23	8.1	28.63	4	28.60	28.55	4.1	46,949	0.01%
2023/02/22	40	28.46	9	28.45	28.50	31	47,364	0.07%
2023/02/21	88.6	29.15	11	28.96	28.90	77.6	46,997	0.17%
2023/02/20	37	29.86	72	29.88	29.60	-35	46,359	-0.08%
2023/02/17	84.8	29.52	12	29.53	29.30	72.8	45,261	0.16%
2023/02/16	33	29.57	104	29.67	29.70	-71	44,632	-0.16%	大賣/
2023/02/15	17	28.69	4	28.84	28.50	13	42,653	0.03%
2023/02/14	3	28.90	49	28.78	28.85	-46	42,477	-0.11%
2023/02/13	37.2	28.39	2	28.48	28.20	35.2	42,233	0.08%
2023/02/10	51	28.58	16.3	28.38	28.45	34.7	43,516	0.08%
2023/02/09	9	29.17	6	29.12	29.05	3	44,094	0.01%
2023/02/08	30.3	29.11	24	29.14	29.10	6.3	44,902	0.01%
2023/02/07	13	29.25	5	29.46	29.20	8	44,953	0.02%
2023/02/06	4	29.54	18	29.58	29.45	-14	44,848	-0.03%
2023/02/03	85	29.45	51	29.35	29.30	34	44,870	0.08%
2023/02/02	64.2	29.39	26	29.42	29.35	38.2	44,917	0.09%
2023/02/01	24	29.76	48.7	29.77	29.95	-24.7	44,696	-0.06%
2023/01/31	7	29.04	4	29.08	29.00	3	43,648	0.01%
2023/01/30	6	28.83	21	28.83	28.90	-15	43,543	-0.03%
2023/01/17	34.1	28.44	10	28.54	28.40	24.1	43,399	0.06%
2023/01/16	5.4	28.60	6	28.51	28.50	-0.6	43,402	0.00%
2023/01/13	27.2	28.69	37	28.71	28.65	-9.8	43,940	-0.02%
2023/01/12	12	28.35	5	28.36	28.35	7	44,024	0.02%
2023/01/11	23	28.70	46	28.79	28.35	-23	44,394	-0.05%
2023/01/10	14	28.29	7	28.41	28.30	7	44,381	0.02%
2023/01/09	10	28.32	6.2	28.30	28.30	3.8	46,172	0.01%
2023/01/06	0	0.00	5	28.00	28.05	-5	49,267	-0.01%
2023/01/05	15	28.40	21	28.37	28.00	-6	51,311	-0.01%
2023/01/04	4	28.19	11	28.15	28.20	-7	51,783	-0.01%
2023/01/03	20	27.76	19	27.85	28.15	1	52,440	0.00%
2022/12/30	3	28.40	2	28.20	28.15	1	52,944	0.00%
2022/12/29	8	27.91	11	27.96	28.15	-3	53,529	-0.01%
2022/12/28	12	28.37	3	28.30	28.20	9	53,881	0.02%
2022/12/27	58	29.01	62	29.12	28.45	-4	54,409	-0.01%
2022/12/26	2.5	28.45	2	28.60	28.15	0.5	53,802	0.00%
2022/12/23	11	28.17	6	28.26	28.10	5	55,178	0.01%
2022/12/22	24	28.72	23.4	28.69	28.70	0.6	56,577	0.00%
2022/12/21	14	27.55	16	27.68	27.65	-2	59,244	0.00%
2022/12/20	5	27.61	13.1	27.62	27.05	-8.1	61,158	-0.01%
2022/12/19	9	28.33	0	0.00	27.95	9	61,954	0.01%
2022/12/16	32	28.75	13	28.69	28.60	19	64,207	0.03%
2022/12/15	25	28.63	47	28.72	28.75	-22	67,528	-0.03%
2022/12/14	17	27.92	24	28.08	28.20	-7	67,576	-0.01%
2022/12/13	18.2	27.84	7	28.03	27.75	11.2	69,617	0.02%
2022/12/12	23.5	28.28	14	28.21	28.05	9.5	70,120	0.01%
2022/12/09	7	28.49	45.1	28.50	28.35	-38.1	70,747	-0.05%
2022/12/08	19	28.15	21	28.04	28.05	-2	70,674	0.00%
2022/12/07	4.6	27.89	29	27.99	28.00	-24.4	70,633	-0.03%
2022/12/06	134.1	28.57	80.1	28.26	27.80	54	70,668	0.08%	大買/
2022/12/05	53	28.25	48	28.40	28.40	5	70,019	0.01%
2022/12/02	3	27.78	4	27.84	27.60	-1	69,224	0.00%
2022/12/01	62.2	27.88	33	27.98	27.80	29.2	69,356	0.04%
2022/11/30	74.1	27.77	67	27.87	27.95	7.1	69,041	0.01%
2022/11/29	53	27.63	190	27.53	28.30	-137	68,147	-0.20%	大賣/鉅額交易
2022/11/28	0	0.00	6	26.26	26.25	-6	67,058	-0.01%
2022/11/25	19	26.38	15.1	26.47	26.05	3.9	67,650	0.01%
2022/11/24	27	26.20	4	26.25	26.15	23	68,509	0.03%
2022/11/23	1	25.95	15	26.10	26.05	-14	68,800	-0.02%
2022/11/22	0	25.72	9	25.70	25.70	-9	70,333	-0.01%
2022/11/21	17.1	25.93	11	26.07	25.75	6.1	73,699	0.01%
2022/11/18	55.2	26.45	33	26.38	26.25	22.2	73,689	0.03%
2022/11/17	2	26.00	27.3	26.12	25.95	-25.3	73,278	-0.03%
2022/11/16	37	25.86	54	25.91	25.75	-17	73,327	-0.02%
2022/11/15	25	26.10	75	26.10	26.05	-50	73,378	-0.07%
2022/11/14	26	25.97	67	26.05	26.05	-41	73,582	-0.06%
2022/11/11	44	26.03	44.1	26.06	25.70	-0.1	73,390	0.00%
2022/11/10	23	25.55	6.2	25.55	25.50	16.8	73,202	0.02%
2022/11/09	15	25.70	12	25.70	25.55	3	73,752	0.00%
2022/11/08	84.1	25.38	80.3	25.56	25.40	3.8	73,733	0.01%
2022/11/07	49.4	24.45	34.2	24.57	24.50	15.2	72,819	0.02%
2022/11/04	33	24.07	72	24.12	25.00	-39	72,333	-0.05%
2022/11/03	49	23.32	9	23.39	23.35	40	71,899	0.06%
2022/11/02	19	23.92	12	23.78	23.75	7	72,104	0.01%
2022/11/01	1	23.40	35	23.71	23.85	-34	72,271	-0.05%
2022/10/31	77.2	23.58	32	23.54	23.40	45.2	72,665	0.06%
2022/10/28	69	24.01	18	23.88	23.65	51	73,739	0.07%
2022/10/27	16	23.63	50	23.58	23.75	-34	73,993	-0.05%
2022/10/26	10	22.89	9.3	22.99	22.90	0.7	74,386	0.00%
2022/10/25	21	23.30	3	23.15	23.10	18	74,883	0.02%
2022/10/24	61.3	23.68	57	23.62	23.40	4.3	75,085	0.01%
2022/10/21	91	23.66	97	23.43	23.15	-6	75,819	-0.01%
2022/10/20	49	23.23	87	23.34	23.50	-38	75,858	-0.05%
2022/10/19	46	24.21	50.1	24.14	24.10	-4	75,776	-0.01%
2022/10/18	52.1	24.51	56	24.39	24.30	-3.9	75,727	-0.01%
2022/10/17	98	23.68	123.4	23.95	24.25	-25.4	75,545	-0.03%	大賣/
2022/10/14	170	24.36	108	24.51	24.35	62	75,165	0.08%	大買/大賣/
2022/10/13	148.7	25.41	58	25.33	25.15	90.7	73,789	0.12%	大買/
2022/10/12	16	28.08	7	28.14	27.90	9	74,013	0.01%
2022/10/11	23	28.19	40	28.52	28.10	-17	74,680	-0.02%
2022/10/07	25	29.07	31	29.11	29.15	-6	75,082	-0.01%
2022/10/06	4.1	28.67	11	28.33	28.60	-6.9	75,752	-0.01%
2022/10/05	377.1	28.11	376	27.86	27.85	1.1	78,491	0.00%	大買/大賣/
2022/10/04	422	28.64	405	27.90	27.90	17	79,377	0.02%	大買/大賣/
2022/10/03	367	27.81	361	28.18	28.00	6	79,710	0.01%	大買/大賣/
2022/09/30	618.5	27.55	613	27.85	28.20	5.5	80,772	0.01%	大買/大賣/
2022/09/29	295.1	28.67	307	28.91	28.80	-12	81,050	-0.01%	大買/大賣/
2022/09/28	156.4	28.42	55.7	28.40	27.90	100.7	80,807	0.12%	大買/
2022/09/27	133	30.65	45.1	30.80	31.00	87.9	79,397	0.11%	大買/
2022/09/26	22	31.93	11	31.80	31.85	11	79,096	0.01%
2022/09/23	696	33.67	741	32.98	32.75	-45	80,227	-0.06%	大買/大賣/
2022/09/22	130.1	34.83	158.7	35.44	33.90	-28.6	79,488	-0.04%	大買/大賣/
2022/09/21	25	34.85	49	34.96	35.10	-24	76,689	-0.03%
2022/09/20	35	34.84	145.3	34.89	35.10	-110.3	76,762	-0.14%	大賣/鉅額交易
2022/09/19	53	33.90	17	33.98	33.95	36	76,251	0.05%
2022/09/16	58	34.04	67	33.99	33.95	-9	77,260	-0.01%
2022/09/15	17	33.87	21.7	33.81	33.75	-4.7	78,936	-0.01%
2022/09/14	32	33.21	122	33.17	33.45	-90	82,255	-0.11%	大賣/
2022/09/13	14	33.87	11	33.90	33.85	3	84,598	0.00%
2022/09/12	31	33.86	111.7	33.92	33.90	-80.7	86,097	-0.09%	大賣/
2022/09/08	24	32.88	137	33.02	33.15	-113	89,164	-0.13%	大賣/鉅額交易
2022/09/07	14.1	32.27	16	32.29	32.20	-1.9	90,172	0.00%
2022/09/06	39	33.14	15	32.99	32.70	24	90,728	0.03%
2022/09/05	23	32.68	24	32.70	32.60	-1	92,084	0.00%
2022/09/02	46.5	33.25	90.2	33.30	32.80	-43.7	93,294	-0.05%
2022/09/01	36.1	33.80	7	33.65	33.65	29.1	94,256	0.03%
2022/08/31	24	33.87	77	34.06	33.75	-53	94,305	-0.06%
2022/08/30	56	33.05	91	33.12	33.00	-35	94,290	-0.04%
2022/08/29	540.1	32.84	334	32.63	32.60	206.1	95,204	0.22%	大買/大賣/鉅額交易
2022/08/26	127.5	33.87	283	34.04	34.15	-155.5	95,233	-0.16%	大買/大賣/鉅額交易
2022/08/25	10	31.97	18	32.02	31.85	-8	94,523	-0.01%
2022/08/24	0.1	31.70	0	0.00	31.55	0.1	95,461	0.00%
2022/08/23	3.1	31.93	1	32.00	31.80	2.1	100,430	0.00%
2022/08/22	7	31.66	50	31.77	32.00	-43	102,627	-0.04%
2022/08/19	128	31.76	6	31.72	31.70	122	103,937	0.12%	大買/鉅額交易
2022/08/18	16.6	32.08	23.1	32.19	32.30	-6.5	105,384	-0.01%
2022/08/17	17	32.34	28.3	32.26	32.20	-11.3	107,044	-0.01%
2022/08/16	81.1	32.12	68.2	32.09	32.10	12.9	107,782	0.01%
2022/08/15	12	31.33	18.6	31.52	31.60	-6.5	108,796	-0.01%
2022/08/12	15	31.58	38	31.66	31.75	-23	109,850	-0.02%
2022/08/11	37.1	32.12	6	32.30	31.95	31.1	112,567	0.03%
2022/08/10	15	31.58	14	31.61	31.65	1	113,440	0.00%
2022/08/09	128.1	31.71	126	31.61	31.60	2	114,936	0.00%	大買/大賣/
2022/08/08	16.2	31.57	47.1	31.67	31.65	-30.9	116,329	-0.03%
2022/08/05	28	31.27	61.1	31.33	31.70	-33.1	119,333	-0.03%
2022/08/04	74	29.98	44.1	30.13	30.55	29.9	123,675	0.02%
2022/08/03	151.1	30.98	250	30.82	30.75	-98.9	124,038	-0.08%	大買/大賣/
2022/08/02	49.7	31.89	79.2	31.87	31.55	-29.5	124,855	-0.02%
2022/08/01	205.1	33.38	204	33.01	32.95	1.1	125,884	0.00%	大買/大賣/
2022/07/29	36.1	33.88	22.2	33.93	33.90	13.9	126,359	0.01%
2022/07/28	388.5	34.11	381	33.63	33.60	7.5	127,707	0.01%	大買/大賣/
2022/07/27	7	34.09	63	34.15	34.30	-56	128,412	-0.04%
2022/07/26	204	33.95	208	33.82	33.80	-4	130,003	0.00%	大買/大賣/
2022/07/25	179	33.56	182	33.80	33.95	-3	132,455	0.00%	大買/大賣/
2022/07/22	26	34.04	48	34.03	34.15	-22	133,787	-0.02%
2022/07/21	342	34.06	335	34.24	34.25	7	136,095	0.01%	大買/大賣/
2022/07/20	553	34.41	555	34.05	34.00	-2	138,831	0.00%	大買/大賣/
2022/07/19	93	33.73	104.4	33.85	34.15	-11.4	139,958	-0.01%	大賣/
2022/07/18	303	33.20	301	33.13	33.15	2	140,182	0.00%	大買/大賣/
2022/07/15	251	32.39	233	32.36	32.35	18	140,536	0.01%	大買/大賣/
2022/07/14	55	32.91	35	32.90	32.90	20	142,385	0.01%
2022/07/13	543	33.31	615	33.11	33.00	-72	143,843	-0.05%	大買/大賣/
2022/07/12	43.1	31.91	81	31.74	31.65	-37.9	144,495	-0.03%
2022/07/11	19	32.58	49	32.70	32.80	-30	147,671	-0.02%
2022/07/08	424	32.94	404	32.21	32.10	20	154,058	0.01%	大買/大賣/
2022/07/07	301	31.77	352	31.89	32.40	-51	161,643	-0.03%	大買/大賣/
2022/07/06	28	31.78	21	31.89	31.60	7	163,831	0.00%
2022/07/05	102	31.92	148.9	31.89	32.30	-46.9	165,592	-0.03%	大買/大賣/
2022/07/04	129	31.10	68.1	31.08	31.05	60.9	166,621	0.04%	大買/
2022/07/01	309.6	30.82	355.1	29.94	29.75	-45.5	168,453	-0.03%	大買/大賣/
2022/06/30	51.4	31.62	49	31.76	31.65	2.4	168,841	0.00%
2022/06/29	10	30.98	29	31.04	31.60	-19	168,883	-0.01%
2022/06/28	55	30.59	77	30.86	31.20	-22	169,130	-0.01%
2022/06/27	42	31.25	157.4	31.26	31.20	-115.4	169,867	-0.07%	大賣/鉅額交易
2022/06/24	60.5	30.52	197	30.42	30.30	-136.5	170,737	-0.08%	大賣/鉅額交易
2022/06/23	39.1	30.61	94	30.76	30.35	-54.9	169,859	-0.03%
2022/06/22	147.1	31.75	109	31.97	31.75	38	169,261	0.02%	大買/大賣/
2022/06/21	48	30.46	280.1	30.35	31.55	-232.1	167,962	-0.14%	大賣/鉅額交易
2022/06/20	39.2	29.55	56	29.56	28.70	-16.8	167,436	-0.01%
2022/06/17	219.3	29.98	52	29.90	29.90	167.3	168,281	0.10%	大買/鉅額交易
2022/06/16	34.1	32.22	21	32.14	31.45	13.1	167,078	0.01%
2022/06/15	30	32.45	32.3	32.40	32.10	-2.3	169,917	0.00%
2022/06/14	32	32.16	27	31.97	32.35	5	175,565	0.00%
2022/06/13	76.3	32.99	36.1	32.91	32.65	40.2	177,186	0.02%
2022/06/10	160.1	33.01	8	33.25	32.85	152.1	178,491	0.09%	大買/鉅額交易
2022/06/09	49	33.55	54	33.84	34.15	-5	178,212	0.00%
2022/06/08	109	34.14	41	34.21	33.85	68	179,405	0.04%	大買/
2022/06/07	74	34.46	71	34.25	34.10	3	182,089	0.00%
2022/06/06	79	34.91	34	34.96	34.90	45	183,639	0.02%
2022/06/02	137.5	35.07	224.7	35.22	35.50	-87.2	186,884	-0.05%	大買/大賣/
2022/06/01	30.1	34.32	44	34.25	34.20	-13.9	188,957	-0.01%
2022/05/31	36	34.19	45	34.30	34.10	-9	191,612	0.00%
2022/05/30	113	34.11	131	34.10	34.20	-18	191,231	-0.01%	大買/大賣/
2022/05/27	91.5	33.46	191	33.41	32.90	-99.5	193,703	-0.05%	大賣/
2022/05/26	124.1	33.13	112	33.46	32.85	12.1	196,971	0.01%	大買/大賣/
2022/05/25	103	32.83	54.4	32.94	33.55	48.7	201,732	0.02%	大買/
2022/05/24	613	32.39	586	31.96	31.95	27	209,891	0.01%	大買/大賣/
2022/05/23	612	32.02	667.3	32.18	32.35	-55.3	216,163	-0.03%	大買/大賣/
2022/05/20	676	30.81	643.2	30.72	30.70	32.8	221,814	0.01%	大買/大賣/
2022/05/19	809.2	30.21	656	30.34	30.75	153.2	226,788	0.07%	大買/大賣/鉅額交易
2022/05/18	344	32.16	309	31.87	31.75	35	234,923	0.01%	大買/大賣/
2022/05/17	598.1	32.00	531	31.79	31.80	67.1	243,387	0.03%	大買/大賣/
2022/05/16	543.4	31.84	567	32.20	32.25	-23.6	247,932	-0.01%	大買/大賣/
2022/05/13	744.3	31.47	695	31.76	31.80	49.3	253,732	0.02%	大買/大賣/
2022/05/12	299.7	33.11	195.5	32.06	31.15	104.2	254,671	0.04%	大買/大賣/鉅額交易
2022/05/11	269.1	35.15	231	34.72	34.55	38.1	254,975	0.01%	大買/大賣/
2022/05/10	67	34.82	152	34.84	35.70	-85	257,234	-0.03%	大賣/
2022/05/09	66.6	35.60	31.3	35.77	35.00	35.3	259,304	0.01%
2022/05/06	87	35.45	84	35.63	36.20	3	260,951	0.00%
2022/05/05	317	35.83	262	35.83	35.90	55	261,435	0.02%	大買/大賣/
2022/05/04	90.2	35.93	86	35.86	35.70	4.2	259,883	0.00%
2022/05/03	137.3	35.86	49.3	35.88	35.50	87.9	258,777	0.03%	大買/
2022/04/29	80.1	35.08	394	35.14	35.65	-313.9	257,165	-0.12%	大賣/鉅額交易
2022/04/28	210.3	34.27	152	34.03	33.75	58.3	254,926	0.02%	大買/大賣/
2022/04/27	205	34.07	91.2	34.07	34.60	113.8	253,462	0.04%	大買/鉅額交易
2022/04/26	215.2	36.16	111.7	35.87	35.05	103.4	251,105	0.04%	大買/大賣/鉅額交易
2022/04/25	69.3	35.23	86	35.41	36.25	-16.7	247,302	-0.01%
2022/04/22	86.1	35.81	99.2	35.92	36.15	-13.1	244,832	-0.01%
2022/04/21	98	35.29	160	35.40	35.65	-62	243,174	-0.03%	大賣/
2022/04/20	120	35.41	78	35.52	34.80	42	242,518	0.02%	大買/
2022/04/19	135.4	35.38	217.2	35.51	35.35	-81.7	240,763	-0.03%	大買/大賣/
2022/04/18	251	34.91	238.2	34.61	34.45	12.9	238,385	0.01%	大買/大賣/
2022/04/15	239.1	36.72	164.2	36.53	36.30	75	235,455	0.03%	大買/大賣/
2022/04/14	171.3	36.33	543	36.62	37.35	-371.7	233,728	-0.16%	大買/大賣/鉅額交易
2022/04/13	247.2	35.62	343.7	35.59	35.25	-96.5	227,102	-0.04%	大買/大賣/
2022/04/12	116	33.57	123	33.77	34.10	-7	218,849	0.00%	大買/大賣/
2022/04/11	117	33.46	99.2	33.54	33.65	17.8	215,853	0.01%	大買/
2022/04/08	221	33.57	166.5	33.10	33.75	54.5	214,422	0.03%	大買/大賣/
2022/04/07	230	32.96	167	33.00	32.00	63	212,367	0.03%	大買/大賣/
2022/04/06	278	32.98	90	33.24	34.20	188	209,863	0.09%	大買/鉅額交易
2022/04/01	113	32.66	99	32.78	33.00	14	207,903	0.01%	大買/
2022/03/31	130	32.72	143.7	32.80	32.25	-13.7	207,130	-0.01%	大買/大賣/
2022/03/30	122	32.77	133	32.84	32.20	-11	207,403	-0.01%	大買/大賣/
2022/03/29	113.2	32.50	105	32.56	32.30	8.2	206,220	0.00%	大買/大賣/
2022/03/28	49	31.10	46	31.21	31.25	3	204,369	0.00%
2022/03/25	88	31.17	56	31.29	31.00	32	204,483	0.02%
2022/03/24	86	31.62	28	31.76	31.55	58	203,698	0.03%
2022/03/23	68	32.73	84.3	32.79	32.45	-16.3	202,526	-0.01%
2022/03/22	133	32.36	169	32.19	32.20	-36	202,413	-0.02%	大買/大賣/
2022/03/21	530	33.43	499.1	33.34	33.05	30.9	201,588	0.02%	大買/大賣/
2022/03/18	400	32.90	398.5	33.22	33.50	1.6	202,480	0.00%	大買/大賣/
2022/03/17	332	32.44	403.2	32.83	33.55	-71.2	202,948	-0.04%	大買/大賣/
2022/03/16	304.6	30.53	290.2	30.66	31.00	14.4	202,345	0.01%	大買/大賣/
2022/03/15	133.4	30.21	189	30.26	29.50	-55.6	206,672	-0.03%	大買/大賣/
2022/03/14	263.3	29.98	227	29.65	29.60	36.3	208,853	0.02%	大買/大賣/
2022/03/11	368.1	29.71	347	29.91	30.25	21.1	211,975	0.01%	大買/大賣/
2022/03/10	75.4	29.97	107	30.01	29.80	-31.6	211,938	-0.01%	大賣/
2022/03/09	497.1	28.64	489	28.46	28.30	8.1	210,120	0.00%	大買/大賣/
2022/03/08	373	28.71	266.4	28.12	27.95	106.6	209,391	0.05%	大買/大賣/鉅額交易
2022/03/07	532.2	30.69	434	29.97	29.80	98.2	206,618	0.05%	大買/大賣/
2022/03/04	959.5	32.68	951	32.17	32.05	8.5	205,273	0.00%	大買/大賣/
2022/03/03	390	32.85	424	32.77	32.70	-34	206,153	-0.02%	大買/大賣/
2022/03/02	736	31.39	663.5	31.65	31.40	72.5	207,895	0.03%	大買/大賣/
2022/03/01	954	32.14	762.2	32.43	32.10	191.8	209,268	0.09%	大買/大賣/鉅額交易
2022/02/25	431	33.61	420.1	33.16	32.25	10.9	209,948	0.01%	大買/大賣/
2022/02/24	1,204.8	33.88	948.2	33.27	33.00	256.6	206,874	0.12%	大買/大賣/鉅額交易
2022/02/23	370.4	33.23	343	33.85	35.50	27.4	200,874	0.01%	大買/大賣/
2022/02/22	239.5	32.41	213	32.50	32.95	26.5	197,493	0.01%	大買/大賣/
2022/02/21	157.7	33.32	218	33.62	32.40	-60.4	194,400	-0.03%	大買/大賣/
2022/02/18	375.2	34.83	299.6	34.75	35.00	75.5	194,210	0.04%	大買/大賣/
2022/02/17	367.1	33.71	762.9	33.81	34.80	-395.8	193,957	-0.20%	大買/大賣/鉅額交易
2022/02/16	315.7	32.24	353.5	32.14	31.65	-37.8	187,954	-0.02%	大買/大賣/
2022/02/15	88.1	30.50	158.5	31.05	31.25	-70.4	186,760	-0.04%	大賣/
2022/02/14	49.1	29.38	58.2	29.29	29.10	-9.1	185,349	0.00%
2022/02/11	250	29.80	608.4	29.60	30.15	-358.4	187,608	-0.19%	大買/大賣/鉅額交易
2022/02/10	100	28.86	144.5	28.78	28.85	-44.5	187,661	-0.02%	大賣/
2022/02/09	48.3	28.21	376	28.26	28.40	-327.7	188,780	-0.17%	大賣/鉅額交易
2022/02/08	64	27.05	282.5	27.80	27.35	-218.5	186,505	-0.12%	大賣/鉅額交易
2022/02/07	14	25.42	89.3	25.69	26.40	-75.3	185,701	-0.04%
2022/01/26	35	23.97	128	24.01	24.00	-93	185,914	-0.05%	大賣/
2022/01/25	36	23.86	17	23.76	23.55	19	188,781	0.01%
2022/01/24	45	24.26	142.2	24.12	24.35	-97.2	190,016	-0.05%	大賣/
2022/01/21	38.2	24.67	22	24.33	24.35	16.2	189,644	0.01%
2022/01/20	9.1	25.08	67	25.15	25.30	-57.9	189,245	-0.03%
2022/01/19	21	25.33	8	25.36	25.10	13	188,848	0.01%
2022/01/18	6	25.83	6	25.85	25.60	0	188,171	0.00%
2022/01/17	44	25.58	12	25.70	25.90	32	187,860	0.02%
2022/01/14	17.1	25.29	42	25.36	25.45	-24.9	187,499	-0.01%
2022/01/13	80.2	25.12	33	25.25	25.10	47.2	186,821	0.03%
2022/01/12	102.6	26.03	6	25.66	25.30	96.6	185,939	0.05%	大買/
2022/01/11	32.6	26.19	24	26.28	26.15	8.6	185,300	0.00%
2022/01/10	49	26.49	63	26.56	26.25	-14	184,687	-0.01%
2022/01/07	70.2	26.57	26.4	26.88	27.00	43.8	183,612	0.02%
2022/01/06	12.6	27.33	7	27.38	27.30	5.6	181,086	0.00%
2022/01/05	265.1	27.51	186	27.41	27.30	79.1	180,570	0.04%	大買/大賣/
2022/01/04	112	26.94	118	27.21	27.25	-6	179,822	0.00%	大買/大賣/
2022/01/03	81.1	27.05	66	27.08	26.85	15.1	178,680	0.01%
2021/12/30	76	27.55	49	27.69	27.95	27	177,148	0.02%
2021/12/29	85	27.68	42.1	27.59	27.25	42.9	176,277	0.02%
2021/12/28	240	27.37	140.4	27.41	27.40	99.7	175,596	0.06%	大買/大賣/
2021/12/27	113.1	26.79	59.2	27.09	27.40	53.9	176,831	0.03%	大買/
2021/12/24	107.2	27.21	69	27.17	26.80	38.1	176,270	0.02%	大買/
2021/12/23	8.1	26.70	15	26.84	26.60	-6.9	174,968	0.00%
2021/12/22	29.1	26.81	10	26.96	26.60	19.1	174,588	0.01%
2021/12/21	147.1	26.60	125.7	26.74	26.75	21.4	174,222	0.01%	大買/大賣/
2021/12/20	204.1	26.49	130.3	27.01	27.25	73.8	173,434	0.04%	大買/大賣/
2021/12/17	31.1	26.66	21	26.85	26.40	10.1	172,341	0.01%
2021/12/16	207.2	26.81	289	27.06	26.80	-81.8	171,136	-0.05%	大買/大賣/
2021/12/15	171.1	26.87	124	27.06	27.25	47.1	169,131	0.03%	大買/大賣/
2021/12/14	241.2	26.50	145	26.32	26.20	96.2	167,078	0.06%	大買/大賣/
2021/12/13	494.8	28.33	314	27.84	27.60	180.8	163,366	0.11%	大買/大賣/鉅額交易
2021/12/10	356.1	29.79	351.2	29.77	29.30	4.9	158,566	0.00%	大買/大賣/
2021/12/09	285.2	29.62	436	29.90	30.10	-150.8	152,589	-0.10%	大買/大賣/鉅額交易
2021/12/08	248.4	28.10	350.5	28.37	28.65	-102.1	144,806	-0.07%	大買/大賣/鉅額交易
2021/12/07	160	26.99	306	27.34	27.90	-146	139,757	-0.10%	大買/大賣/鉅額交易
2021/12/06	36.1	25.95	115.3	25.85	26.20	-79.2	135,361	-0.06%	大賣/
2021/12/03	275.4	25.64	257	25.46	25.15	18.4	133,389	0.01%	大買/大賣/
2021/12/02	96.3	25.00	148	24.92	25.00	-51.8	131,359	-0.04%	大賣/
2021/12/01	51	25.05	40.2	25.40	25.85	10.8	129,445	0.01%
2021/11/30	59.5	25.32	78.5	25.39	25.20	-19	127,572	-0.01%
2021/11/29	143.1	24.05	98	24.02	23.75	45.1	124,348	0.04%	大買/
2021/11/26	738.8	26.64	416	26.03	25.85	322.8	119,821	0.27%	大買/大賣/鉅額交易
2021/11/25	503	28.69	601	28.78	28.70	-98	113,469	-0.09%	大買/大賣/
2021/11/24	96.2	27.36	140	27.12	28.35	-43.8	107,192	-0.04%	大賣/
2021/11/23	116	26.13	91	26.48	25.80	25	101,841	0.02%	大買/
2021/11/22	171.3	27.00	74.1	26.88	26.40	97.2	98,347	0.10%	大買/
2021/11/19	423.3	27.83	175.6	27.47	27.20	247.6	94,565	0.26%	大買/大賣/鉅額交易
2021/11/18	378.2	28.39	259	28.36	28.30	119.2	91,015	0.13%	大買/大賣/鉅額交易
2021/11/17	446	28.45	484.5	28.76	29.25	-38.5	87,888	-0.04%	大買/大賣/
2021/11/16	353.8	27.78	475.5	28.20	28.00	-121.8	81,996	-0.15%	大買/大賣/鉅額交易
2021/11/15	107.2	26.27	124.4	26.19	26.75	-17.2	71,339	-0.02%	大買/大賣/
2021/11/12	164.1	26.22	116.3	26.14	26.40	47.8	68,470	0.07%	大買/大賣/
2021/11/11	195.3	26.85	194	26.94	27.10	1.2	63,481	0.00%	大買/大賣/
2021/11/10	85.4	25.32	205.7	25.42	25.75	-120.3	57,761	-0.21%	大賣/鉅額交易
2021/11/09	88.6	24.36	215.3	24.62	24.95	-126.6	52,564	-0.24%	大賣/鉅額交易
2021/11/08	57	22.50	211.6	23.14	23.50	-154.6	47,885	-0.32%	大賣/鉅額交易
2021/11/05	18.5	21.37	105	21.48	21.60	-86.6	43,970	-0.20%	大賣/
2021/11/04	48.1	21.53	133.2	21.63	21.00	-85.1	45,051	-0.19%	大賣/
2021/11/03	69.8	20.75	109.6	20.77	20.70	-39.8	43,869	-0.09%	大賣/
2021/11/02	71.4	20.31	164	20.34	20.50	-92.7	42,033	-0.22%	大賣/
2021/11/01	41.3	19.70	190.5	19.69	19.65	-149.3	39,051	-0.38%	大賣/鉅額交易
2021/10/29	7	18.54	15	18.83	18.85	-8	37,220	-0.02%
2021/10/28	32	18.53	12	18.54	18.60	20	36,898	0.05%
2021/10/27	5	18.19	2	18.25	18.15	3	36,640	0.01%
2021/10/26	6.6	18.38	1	18.30	18.30	5.6	36,933	0.02%
2021/10/25	9	18.48	22	18.39	18.35	-13	37,273	-0.03%
2021/10/22	3	18.30	15	18.30	18.20	-12	37,815	-0.03%
2021/10/21	10	18.70	0.1	18.75	18.40	9.9	38,612	0.03%
2021/10/20	67	18.91	3	18.75	18.65	64	39,060	0.16%
2021/10/19	29	18.79	143.1	18.94	18.90	-114.1	39,864	-0.29%	大賣/鉅額交易
2021/10/18	8	18.43	3.5	18.42	18.55	4.5	39,850	0.01%
2021/10/15	9.3	18.27	15	18.45	18.50	-5.7	40,834	-0.01%
2021/10/14	23	18.41	1	18.45	18.20	22	41,232	0.05%
2021/10/13	33	18.71	11	18.74	18.70	22	41,310	0.05%
2021/10/12	6.1	18.56	27	18.51	18.30	-20.9	41,430	-0.05%
2021/10/08	2	18.30	0	0.00	18.35	2	42,155	0.00%
2021/10/07	22	18.32	15	18.21	18.25	7	43,612	0.02%
2021/10/06	26	18.37	8	18.26	18.20	18	45,350	0.04%
2021/10/05	32	18.52	32.4	18.46	18.70	-0.4	46,385	0.00%
2021/10/04	36	18.91	89.1	19.15	18.50	-53.1	46,682	-0.11%
2021/10/01	7	18.68	35.1	18.83	18.50	-28.1	45,616	-0.06%
2021/09/30	5	18.96	26.1	18.97	18.90	-21.1	46,679	-0.05%
2021/09/29	21	18.65	19	18.46	18.60	2	47,131	0.00%
2021/09/28	51	18.65	7	18.50	18.60	44	47,740	0.09%
2021/09/27	7	18.09	3	18.20	18.35	4	48,343	0.01%
2021/09/24	6	17.82	0	0.00	17.90	6	50,002	0.01%
2021/09/23	1	17.60	0	0.00	17.65	1	50,895	0.00%
2021/09/22	11	17.22	52.1	17.20	17.15	-41.1	52,750	-0.08%
2021/09/17	0	0.00	18	17.64	17.55	-18	54,859	-0.03%
2021/09/16	0	0.00	2	17.43	17.35	-2	57,256	0.00%
2021/09/15	16	17.44	2	17.45	17.35	14	59,561	0.02%
2021/09/14	2	17.63	1	17.80	17.50	1	62,382	0.00%
2021/09/13	7	17.70	4	17.74	17.70	3	73,236	0.00%
2021/09/10	2.1	17.64	35	17.53	17.80	-32.9	80,826	-0.04%
2021/09/09	19	17.47	5	17.30	17.30	14	82,756	0.02%
2021/09/08	3.5	17.90	8	17.94	17.80	-4.5	83,818	-0.01%
2021/09/07	3	17.90	16	18.10	17.90	-13	85,646	-0.02%
2021/09/06	32	17.70	26	17.77	17.70	6	87,128	0.01%
2021/09/03	16	18.39	5	18.20	18.20	11	89,262	0.01%
2021/09/02	19	18.67	1	18.50	18.45	18	91,633	0.02%
2021/09/01	5	18.93	5	18.95	18.85	0	94,140	0.00%
2021/08/31	12	19.24	13	19.16	19.20	-1	98,050	0.00%
2021/08/30	5	19.05	18	19.06	19.00	-13	102,615	-0.01%
2021/08/27	1	18.90	14	19.01	19.05	-13	113,704	-0.01%
2021/08/26	5	19.00	2	18.88	18.90	3	114,921	0.00%
2021/08/25	10	18.68	29	18.85	18.95	-19	116,884	-0.02%
2021/08/24	53	18.79	6	18.71	18.65	47	117,844	0.04%
2021/08/23	36	18.78	83.2	18.95	19.10	-47.2	118,241	-0.04%
2021/08/20	20	18.34	7	18.07	18.05	13	120,353	0.01%
2021/08/19	18	18.56	13	18.61	18.35	5	123,086	0.00%
2021/08/18	14	18.08	14	18.24	18.50	0	122,758	0.00%
2021/08/17	4.3	18.19	11	18.29	18.35	-6.7	122,033	-0.01%
2021/08/16	40	18.33	35	18.35	18.20	5	122,294	0.00%
2021/08/13	75	19.07	28	19.29	18.80	47	122,098	0.04%
2021/08/12	24	18.95	11	18.89	18.75	13	121,341	0.01%
2021/08/11	16	18.73	70	19.00	18.45	-54	121,801	-0.04%
2021/08/10	125.1	19.34	106.2	19.36	19.40	18.9	121,967	0.02%	大買/大賣/
2021/08/09	34	19.29	84.6	19.78	20.00	-50.6	120,625	-0.04%
2021/08/06	6	18.22	6	18.28	18.20	0	120,024	0.00%
2021/08/05	12	18.29	19	18.54	18.15	-7	122,038	-0.01%
2021/08/04	6	18.13	5	18.20	18.20	1	123,277	0.00%
2021/08/03	13	18.22	13	18.22	18.15	0	125,381	0.00%
2021/08/02	23	18.13	14	18.45	18.50	9	126,728	0.01%
2021/07/30	46.5	18.39	14	18.51	18.25	32.5	128,275	0.03%
2021/07/29	22.1	18.62	14.2	18.71	18.95	7.9	129,505	0.01%
2021/07/28	31	18.48	7	18.37	18.50	24	130,901	0.02%
2021/07/27	23.5	19.18	37	19.39	18.90	-13.5	133,244	-0.01%
2021/07/26	27	18.86	23	19.12	18.80	4	133,790	0.00%
2021/07/23	24	18.79	17.5	18.73	19.10	6.5	134,889	0.00%
2021/07/22	25	18.05	22	18.12	18.00	3	137,925	0.00%
2021/07/21	44.2	18.29	24	18.62	18.10	20.2	139,472	0.01%
2021/07/20	46	18.74	14	18.75	18.65	32	140,025	0.02%
2021/07/19	17	19.11	8	19.28	19.20	9	142,805	0.01%
2021/07/16	37	19.23	15	19.28	19.10	22	149,363	0.01%
2021/07/15	22	19.25	67	19.13	19.55	-45	152,466	-0.03%
2021/07/14	98.2	18.28	65	18.53	18.50	33.2	152,523	0.02%
2021/07/13	134	18.93	52	19.03	18.70	82	153,671	0.05%	大買/
2021/07/12	107.6	19.69	24	19.81	19.70	83.6	152,816	0.05%	大買/
2021/07/09	46.1	20.19	8.1	20.18	20.10	38	152,497	0.02%
2021/07/08	35	20.64	8	20.66	20.55	27	155,389	0.02%
2021/07/07	71.3	20.96	12.2	21.03	20.75	59.1	159,656	0.04%
2021/07/06	14	20.71	21	20.75	20.75	-7	159,274	0.00%
2021/07/05	11.1	20.18	90	20.25	20.60	-79	159,608	-0.05%
2021/07/02	59.4	20.43	66	20.34	20.15	-6.7	159,522	0.00%
2021/07/01	45.5	20.58	72	20.74	20.35	-26.6	158,807	-0.02%
2021/06/30	70.6	20.24	96	20.47	20.15	-25.5	157,185	-0.02%
2021/06/29	182.6	20.31	160	20.08	20.05	22.6	156,660	0.01%	大買/大賣/
2021/06/28	81.3	20.92	23.7	20.96	20.85	57.6	155,261	0.04%
2021/06/25	39.3	21.29	83.2	21.52	21.55	-43.9	154,111	-0.03%
2021/06/24	55.6	21.25	45	21.16	20.95	10.6	152,547	0.01%
2021/06/23	158.8	20.72	51	20.92	20.95	107.8	150,628	0.07%	大買/鉅額交易
2021/06/22	585	23.12	316.6	23.25	21.15	268.4	148,126	0.18%	大買/大賣/鉅額交易
2021/06/21	98	21.39	308.4	21.47	22.10	-210.4	137,962	-0.15%	大賣/鉅額交易
2021/06/18	72.2	20.33	32	20.33	20.10	40.2	131,151	0.03%
2021/06/17	25	19.75	50.4	19.84	20.30	-25.4	131,122	-0.02%
2021/06/16	111.1	19.96	69.2	20.17	19.65	41.9	130,451	0.03%	大買/
2021/06/15	74.8	20.13	40	20.16	20.10	34.8	129,022	0.03%
2021/06/11	83.7	20.60	50	20.75	20.20	33.7	128,197	0.03%
2021/06/10	89.4	20.29	112	20.19	20.70	-22.7	127,350	-0.02%	大賣/
2021/06/09	111.4	20.74	87.4	20.77	20.35	24	125,152	0.02%	大買/
2021/06/08	167.4	21.21	185	21.40	21.45	-17.6	123,106	-0.01%	大買/大賣/
2021/06/07	387.1	21.10	264.1	20.86	20.35	123	119,378	0.10%	大買/大賣/鉅額交易
2021/06/04	406.9	21.74	305.8	21.74	21.50	101.1	114,946	0.09%	大買/大賣/鉅額交易
2021/06/03	18	20.05	109.1	20.04	20.05	-91.1	105,016	-0.09%	大賣/
2021/06/02	119.1	18.03	59	18.15	18.25	60	104,032	0.06%	大買/
2021/06/01	40	17.71	106	17.64	18.00	-66	102,455	-0.06%	大賣/
2021/05/31	60	17.21	25	17.17	17.00	35	101,943	0.03%
2021/05/28	243	17.74	62.5	17.74	17.40	180.5	102,212	0.18%	大買/鉅額交易
2021/05/27	45.1	16.62	100.1	16.76	17.15	-55	101,426	-0.05%
2021/05/26	7	15.38	8	15.37	15.60	-1	103,132	0.00%
2021/05/25	24	15.14	11.2	15.18	15.20	12.8	106,981	0.01%
2021/05/24	21	15.40	15	15.46	15.25	6	108,044	0.01%
2021/05/21	5	15.06	21	15.22	15.20	-16	110,583	-0.01%
2021/05/20	7.2	14.87	2	15.30	14.85	5.2	111,913	0.00%
2021/05/19	73	14.92	28	14.66	15.30	45	111,530	0.04%
2021/05/18	45	14.11	42	14.16	14.45	3	110,577	0.00%
2021/05/17	45	13.63	129	13.38	13.15	-84	109,777	-0.08%	大賣/
2021/05/14	58	14.53	11.5	14.49	14.60	46.5	108,975	0.04%
2021/05/13	48	14.50	76.4	14.01	14.70	-28.4	107,947	-0.03%
2021/05/12	123	15.52	23.2	15.62	15.25	99.8	105,731	0.09%	大買/
2021/05/11	27	17.27	41	17.05	16.90	-14	104,281	-0.01%
2021/05/10	25.2	17.24	51	17.20	17.50	-25.9	102,378	-0.03%
2021/05/07	102.5	16.00	51	16.18	16.65	51.5	101,205	0.05%	大買/
2021/05/06	51.4	16.90	63	16.80	16.45	-11.6	100,146	-0.01%
2021/05/05	59.1	16.93	248	16.77	16.80	-188.9	99,234	-0.19%	大賣/鉅額交易
2021/05/04	110.7	17.45	112.6	17.15	17.15	-1.9	97,487	0.00%	大買/大賣/
2021/05/03	56.9	18.28	35	18.22	17.95	21.9	94,528	0.02%
2021/04/29	251.7	19.01	88.5	19.05	18.90	163.2	93,081	0.18%	大買/鉅額交易
2021/04/28	127.6	19.59	113	19.82	19.45	14.6	91,449	0.02%	大買/大賣/
2021/04/27	103.2	19.45	86.2	19.34	19.30	17	87,792	0.02%	大買/
2021/04/26	57	18.77	56	18.74	18.90	1	85,824	0.00%
2021/04/23	149.2	19.12	128	19.45	18.70	21.2	84,547	0.03%	大買/大賣/
2021/04/22	406.9	20.06	254.3	20.18	19.30	152.6	81,802	0.19%	大買/大賣/鉅額交易
2021/04/21	130.8	18.59	100.9	18.50	19.05	29.9	74,928	0.04%	大買/
2021/04/20	112.3	17.81	72	17.74	17.80	40.3	71,346	0.06%	大買/
2021/04/19	112.1	18.02	71.8	17.90	18.05	40.3	70,459	0.06%	大買/
2021/04/16	36	16.99	26	17.05	17.15	10	67,941	0.01%
2021/04/15	31	17.11	24	17.12	17.05	7	66,944	0.01%
2021/04/14	146.8	17.31	140.8	17.44	17.00	6	66,245	0.01%	大買/大賣/
2021/04/13	130.8	17.04	253	16.98	17.45	-122.3	62,734	-0.19%	大買/大賣/鉅額交易
2021/04/12	28.6	15.97	65.8	16.05	16.20	-37.2	57,680	-0.06%
2021/04/09	52	15.99	109	15.99	15.80	-57	57,093	-0.10%	大賣/
2021/04/08	45.2	15.91	21	15.92	15.95	24.2	56,070	0.04%
2021/04/07	33.1	15.66	16	15.69	15.65	17.1	55,658	0.03%
2021/04/06	30.1	15.72	61	15.62	15.60	-30.9	56,202	-0.06%
2021/04/01	19	15.74	29	15.79	15.75	-10	56,549	-0.02%
2021/03/31	32.1	15.53	26	15.56	15.70	6.1	56,273	0.01%
2021/03/30	43	15.59	22	15.75	15.50	21	56,115	0.04%
2021/03/29	68.2	16.09	13	16.01	15.90	55.2	56,481	0.10%
2021/03/26	10	15.52	2	15.70	15.80	8	57,154	0.01%
2021/03/25	35	15.19	52	15.15	15.35	-17	58,113	-0.03%
2021/03/24	21	15.30	36	15.26	15.30	-15	58,920	-0.03%
2021/03/23	15.2	15.82	75.5	15.80	15.60	-60.3	58,569	-0.10%
2021/03/22	62.3	16.34	52	16.23	16.20	10.3	58,611	0.02%
2021/03/19	20	15.73	41	15.83	16.00	-21	59,825	-0.04%
2021/03/18	26	15.77	33.1	15.78	15.70	-7.1	59,692	-0.01%
2021/03/17	105	15.92	99	15.81	15.80	6	59,603	0.01%	大買/
2021/03/16	45	15.84	87	15.88	15.80	-42	59,039	-0.07%
2021/03/15	34	15.54	40	15.49	15.45	-6	57,676	-0.01%
2021/03/12	32	15.46	69.3	15.30	15.45	-37.3	57,626	-0.06%
2021/03/11	21	15.22	57	15.13	15.30	-36	57,376	-0.06%
2021/03/10	69.8	15.03	12	14.91	14.95	57.8	57,385	0.10%
2021/03/09	179.3	15.10	90	14.97	15.35	89.3	57,915	0.15%	大買/
2021/03/08	53	14.84	41	14.75	14.65	12	57,848	0.02%
2021/03/05	68	14.83	45	14.95	14.80	23	57,840	0.04%
2021/03/04	208.9	15.16	196.1	15.06	15.10	12.7	61,618	0.02%	大買/大賣/
2021/03/03	86	14.93	60	15.09	15.20	26	61,623	0.04%
2021/03/02	102	15.88	95	15.88	15.15	7	61,033	0.01%	大買/
2021/02/26	354.2	15.99	335.7	15.95	15.80	18.4	60,306	0.03%	大買/大賣/
2021/02/25	214.5	15.49	154	15.47	15.85	60.5	55,988	0.11%	大買/大賣/
2021/02/24	44	14.69	150.6	14.74	14.55	-106.6	52,065	-0.20%	大賣/鉅額交易
2021/02/23	347.4	15.00	386	14.91	14.80	-38.6	50,809	-0.08%	大買/大賣/
2021/02/22	65	14.11	120.3	14.15	14.35	-55.3	48,231	-0.11%	大賣/
2021/02/19	51	13.38	21.8	13.39	13.40	29.2	47,586	0.06%
2021/02/18	16	13.24	16	13.31	13.30	0	47,991	0.00%
2021/02/17	130.3	13.14	6.1	13.12	13.15	124.3	47,859	0.26%	大買/鉅額交易
2021/02/05	31	13.00	5	13.04	12.95	26	47,450	0.05%
2021/02/04	1	12.65	0.1	12.65	12.75	0.9	47,339	0.00%
2021/02/03	1	12.65	43	12.74	12.60	-42	49,575	-0.08%
2021/02/02	0	0.00	28	12.70	12.65	-28	50,313	-0.06%
2021/02/01	0	0.00	5.6	12.74	12.80	-5.6	50,233	-0.01%
2021/01/29	0	0.00	6	12.62	12.55	-6	49,937	-0.01%
2021/01/28	87	12.74	79.1	12.76	12.90	7.9	49,578	0.02%
2021/01/27	23	12.73	18	12.64	12.50	5	48,920	0.01%
2021/01/26	5	12.21	0	0.00	12.15	5	48,187	0.01%
2021/01/25	4	12.05	0	0.00	12.10	4	48,089	0.01%
2021/01/22	2.1	12.07	10	12.20	12.20	-7.9	48,029	-0.02%
2021/01/21	4	12.15	0.7	12.10	12.05	3.3	48,001	0.01%
2021/01/20	7	11.98	0.3	12.05	12.10	6.7	48,045	0.01%
2021/01/19	2	12.40	2	12.30	12.40	0	47,726	0.00%
2021/01/18	4	12.15	38	11.99	12.50	-34	47,855	-0.07%
2021/01/15	49	12.22	1.5	12.20	12.20	47.5	47,671	0.10%
2021/01/14	2	12.50	0	0.00	12.60	2	47,222	0.00%
2021/01/13	5	12.60	4.2	12.60	12.60	0.8	47,039	0.00%
2021/01/12	2.1	12.60	1	12.60	12.55	1.1	46,947	0.00%
2021/01/11	2	12.75	0	0.00	12.75	2	46,637	0.00%
2021/01/08	47	12.90	1	12.85	12.90	46	46,466	0.10%
2021/01/07	37	12.76	3	12.80	12.70	34	46,276	0.07%
2021/01/06	8	13.00	13	13.01	12.95	-5	46,001	-0.01%
2021/01/05	18	12.93	11	12.93	12.95	7	45,806	0.02%
2021/01/04	5	12.98	67	12.95	13.05	-62	45,562	-0.14%
2020/12/31	12	13.25	3	13.33	13.15	9	44,825	0.02%
2020/12/30	16	13.31	26	13.44	13.40	-10	44,502	-0.02%
2020/12/29	17	13.42	24	13.63	13.65	-7	44,069	-0.02%
2020/12/28	47	13.19	50	13.27	13.25	-3	43,333	-0.01%
2020/12/25	15	13.11	6.3	13.13	13.10	8.7	42,666	0.02%
2020/12/24	35	13.08	30	13.21	13.15	5	42,330	0.01%
2020/12/23	82	12.70	82	12.72	13.05	0	41,916	0.00%
2020/12/22	94	13.56	83	13.37	13.15	11	40,480	0.03%
2020/12/21	45	13.99	55.2	14.17	14.10	-10.2	38,980	-0.03%
2020/12/18	52.1	13.83	43.6	13.90	13.90	8.5	37,616	0.02%
2020/12/17	16	13.80	11.1	13.89	13.85	4.9	36,486	0.01%
2020/12/16	94.2	13.88	56.1	13.86	13.85	38.1	36,077	0.11%
2020/12/15	153	14.28	82.8	13.93	13.70	70.2	35,193	0.20%	大買/
2020/12/14	28	13.34	17	13.52	13.40	11	31,911	0.03%
2020/12/11	39.2	13.19	0	0.00	13.15	39.2	31,245	0.13%
2020/12/10	3	13.40	0	0.00	13.45	3	30,798	0.01%
2020/12/09	19	13.41	32.1	13.44	13.40	-13.1	30,630	-0.04%
2020/12/08	29.9	13.36	23	13.49	13.30	6.9	30,470	0.02%
2020/12/07	32.3	13.17	48	13.27	13.25	-15.8	30,268	-0.05%
2020/12/04	49.2	13.36	2	13.38	13.30	47.2	29,885	0.16%
2020/12/03	48.2	13.53	26.2	13.50	13.50	22	29,943	0.07%
2020/12/02	8.3	13.32	82	13.28	13.30	-73.7	29,508	-0.25%
2020/12/01	88	12.94	30	13.03	12.95	58	28,418	0.20%
2020/11/30	48	12.77	7	12.88	12.65	41	28,079	0.15%
2020/11/27	65	12.97	11	13.01	12.90	54	23,704	0.23%
2020/11/26	35.2	13.26	24	13.34	13.25	11.2	22,868	0.05%
2020/11/25	49	13.20	110	13.30	13.25	-61	22,762	-0.27%	大賣/
2020/11/24	34	12.83	4.2	12.81	12.70	29.8	21,069	0.14%
2020/11/23	26	12.60	10	12.55	12.60	16	20,561	0.08%
2020/11/20	2	12.58	23	12.55	12.60	-21	20,404	-0.10%
2020/11/19	1	12.65	15	12.49	12.60	-14	20,610	-0.07%
2020/11/18	12.2	12.55	25	12.50	12.40	-12.8	20,009	-0.06%
2020/11/17	8	12.05	42	12.04	12.10	-34	18,892	-0.18%
2020/11/16	5	11.82	0	0.00	11.75	5	18,370	0.03%
2020/11/13	3	11.85	22	11.84	11.85	-19	18,236	-0.10%
2020/11/12	3	11.85	36	11.99	11.90	-33	18,149	-0.18%
2020/11/11	57	11.77	19	11.78	12.10	38	17,963	0.21%
2020/11/10	0	0.00	96	12.15	12.15	-96	15,759	-0.61%
2020/11/09	7	11.09	1	11.10	11.05	6	14,995	0.04%
2020/11/04	1	11.10	4	11.09	11.10	-3	15,357	-0.02%
2020/11/02	0	0.00	1	10.75	10.80	-1	15,653	-0.01%
2020/10/30	0	0.00	1	10.85	10.80	-1	15,709	-0.01%
2020/10/29	2	10.85	14	10.89	10.85	-12	15,713	-0.08%
2020/10/28	7	11.07	0	0.00	11.00	7	15,790	0.04%
2020/10/27	17	11.06	0	0.00	11.05	17	15,691	0.11%
2020/10/26	15	11.16	9	11.15	11.15	6	15,637	0.04%
2020/10/23	11	10.90	28	10.86	10.90	-17	15,428	-0.11%
2020/10/22	2	10.63	3	10.70	10.60	-1	15,459	-0.01%
2020/10/20	2	10.70	0	0.00	10.70	2	15,531	0.01%
2020/10/16	4	10.73	0	0.00	10.60	4	15,526	0.03%
2020/10/15	0.2	10.70	0	0.00	10.65	0.2	15,513	0.00%
2020/10/14	2	10.70	10	10.70	10.70	-8	15,513	-0.05%
2020/10/13	9	10.71	0	0.00	10.65	9	15,464	0.06%
2020/10/12	6	10.70	12	10.79	10.75	-6	15,549	-0.04%
2020/10/08	3	10.77	0	0.00	10.75	3	15,586	0.02%
2020/10/07	5	10.80	2	10.80	10.75	3	15,646	0.02%
2020/10/05	2	10.65	0	0.00	10.75	2	15,813	0.01%
2020/09/30	2	10.70	1	10.80	10.65	1	15,840	0.01%
2020/09/29	5	10.79	1	10.90	10.75	4	16,143	0.02%
2020/09/28	4	10.74	0	0.00	10.95	4	16,559	0.02%
2020/09/25	9	10.72	6	10.73	10.75	3	16,601	0.02%
2020/09/24	17	10.69	0	0.00	10.65	17	16,575	0.10%
2020/09/23	3	10.90	0	0.00	10.90	3	16,374	0.02%
2020/09/22	2.1	11.05	1	11.00	10.95	1.1	16,360	0.01%
2020/09/18	2	11.45	0.1	11.40	11.30	1.9	16,366	0.01%
2020/09/16	2	11.33	1	11.30	11.30	1	16,435	0.01%
2020/09/15	7	11.35	10	11.40	11.40	-3	16,484	-0.02%
2020/09/14	2	11.35	40	11.45	11.35	-38	16,565	-0.23%
2020/09/11	4	11.44	8	11.42	11.45	-4	16,497	-0.02%
2020/09/10	1	11.70	10	11.69	11.55	-9	16,514	-0.05%
2020/09/09	43	11.65	0	0.00	11.80	43	16,476	0.26%
2020/09/08	6	11.82	39	11.84	11.85	-33	16,573	-0.20%
2020/09/07	14	11.58	51	11.78	11.65	-37	16,268	-0.23%
2020/09/04	2	11.50	2	11.50	11.50	0	16,082	0.00%
2020/09/03	1	11.40	4.1	11.45	11.40	-3.1	16,125	-0.02%
2020/09/02	23	11.44	6	11.40	11.45	17	16,105	0.11%
2020/09/01	0	0.00	3	11.55	11.50	-3	16,581	-0.02%
2020/08/31	44	11.59	4	11.63	11.50	40	17,715	0.23%
2020/08/28	0	0.00	50	11.42	11.45	-50	17,340	-0.29%
2020/08/27	22	11.30	10	11.20	11.30	12	17,286	0.07%
2020/08/26	4	11.44	60	11.48	11.50	-56	17,307	-0.32%
2020/08/25	0	0.00	17	11.43	11.40	-17	17,306	-0.10%
2020/08/24	16	11.10	0	0.00	11.10	16	17,370	0.09%
2020/08/21	0	0.00	3	10.95	11.15	-3	17,617	-0.02%
2020/08/20	6	11.25	0	0.00	10.85	6	18,014	0.03%
2020/08/19	10.9	11.20	13	11.15	11.10	-2.1	17,946	-0.01%
2020/08/18	2	11.30	1	11.30	11.30	1	17,915	0.01%
2020/08/17	14	11.46	6	11.43	11.45	8	17,922	0.04%
2020/08/14	12	11.18	1	11.10	11.20	11	17,749	0.06%
2020/08/13	11	11.15	11.8	11.18	11.10	-0.8	18,026	0.00%
2020/08/12	12	11.03	0	0.00	11.10	12	18,293	0.07%
2020/08/11	40	11.01	0	0.00	10.95	40	18,343	0.22%
2020/08/10	31	10.97	12	10.99	11.10	19	18,415	0.10%
2020/08/07	9	10.68	0	0.00	10.70	9	18,207	0.05%
2020/08/06	2	10.55	0	0.00	10.60	2	17,949	0.01%
2020/08/04	1	10.45	0	0.00	10.45	1	18,283	0.01%
2020/08/03	12	10.55	0	0.00	10.45	12	18,439	0.07%
2020/07/31	0	0.00	2	10.85	10.85	-2	18,351	-0.01%
2020/07/30	2	10.60	2	10.65	10.65	0	18,546	0.00%
2020/07/29	6.1	10.47	2	10.65	10.60	4.1	18,803	0.02%
2020/07/28	15	10.38	23	10.44	10.30	-8	19,144	-0.04%
2020/07/27	12	10.79	26	10.77	10.70	-14	19,766	-0.07%
2020/07/24	2	11.05	7	11.07	11.00	-5	20,897	-0.02%
2020/07/23	13	11.09	0	0.00	11.10	13	21,578	0.06%
2020/07/22	3	11.20	0	0.00	11.15	3	21,726	0.01%
2020/07/21	0	0.00	3	11.22	11.20	-3	21,829	-0.01%
2020/07/20	10	11.15	0	0.00	11.25	10	21,901	0.05%
2020/07/17	27	11.21	17	11.33	11.20	10	22,090	0.05%
2020/07/16	0	0.00	4	11.31	11.25	-4	22,314	-0.02%
2020/07/15	3	11.10	1	11.15	11.10	2	22,392	0.01%
2020/07/13	1	11.20	0	0.00	11.20	1	22,870	0.00%
2020/07/10	2	11.20	40	11.30	11.20	-38	23,234	-0.16%
2020/07/09	1	11.35	5	11.42	11.25	-4	23,327	-0.02%
2020/07/08	8	11.50	5	11.65	11.55	3	23,283	0.01%
2020/07/07	17.1	11.43	17	11.44	11.70	0.1	23,275	0.00%
2020/07/06	9	11.29	1	11.25	11.30	8	23,849	0.03%
2020/07/03	0	0.00	1	11.35	11.25	-1	24,197	0.00%
2020/07/02	1	11.30	0	0.00	11.25	1	24,335	0.00%
2020/06/29	7	11.13	1	11.10	11.15	6	24,826	0.02%
2020/06/24	1	11.30	3	11.35	11.40	-2	24,994	-0.01%
2020/06/23	2	11.23	20	11.20	11.25	-18	25,309	-0.07%
2020/06/22	3	11.28	1	11.30	11.25	2	25,571	0.01%
2020/06/19	0	0.00	9	11.39	11.30	-9	26,292	-0.03%
2020/06/18	6	11.39	0	0.00	11.35	6	26,768	0.02%
2020/06/17	4	11.46	70	11.54	11.50	-66	27,015	-0.24%
2020/06/16	12	11.39	0	0.00	11.55	12	27,465	0.04%
2020/06/15	4	11.38	1	11.35	11.25	3	27,906	0.01%
2020/06/12	26	11.39	7	11.39	11.50	19	28,417	0.07%
2020/06/11	14	11.80	0	0.00	11.80	14	28,616	0.05%
2020/06/10	16	12.10	2	12.15	12.20	14	28,418	0.05%
2020/06/09	11	12.17	5	12.15	12.20	6	28,646	0.02%
2020/06/08	24	12.18	25	12.26	12.30	-1	28,746	0.00%
2020/06/05	69	12.13	41	12.09	12.10	28	28,330	0.10%
2020/06/04	62	11.45	6	11.55	11.40	56	27,321	0.20%
2020/06/03	0	0.00	5	11.25	11.25	-5	27,186	-0.02%
2020/06/02	0	0.00	21	11.14	11.15	-21	27,131	-0.08%
2020/06/01	24	11.06	28	11.17	11.10	-4	27,092	-0.01%
2020/05/29	5	11.02	10	11.15	11.00	-5	27,095	-0.02%
2020/05/28	2	11.38	1	11.45	11.25	1	26,715	0.00%
2020/05/27	16	11.41	3	11.32	11.40	13	26,748	0.05%
2020/05/26	12	11.19	2	11.25	11.20	10	26,544	0.04%
2020/05/25	0	0.00	11	11.06	11.15	-11	26,456	-0.04%
2020/05/22	10	11.03	0	0.00	11.00	10	26,397	0.04%
2020/05/21	14.2	11.20	1	11.25	11.25	13.2	26,403	0.05%
2020/05/20	7	11.24	3	11.25	11.05	4	26,256	0.02%
2020/05/19	2	11.20	0	0.00	11.10	2	25,860	0.01%
2020/05/18	3	10.75	2	10.75	10.85	1	25,569	0.00%
2020/05/15	29	10.82	1	10.90	10.80	28	25,474	0.11%
2020/05/14	5	11.00	12	11.04	11.00	-7	25,376	-0.03%
2020/05/13	1	11.10	12	11.05	11.20	-11	25,343	-0.04%
2020/05/12	1	11.10	0	0.00	11.10	1	25,488	0.00%
2020/05/11	8	11.31	9	11.28	11.30	-1	25,419	0.00%
2020/05/08	2	11.05	10	10.95	10.95	-8	25,115	-0.03%
2020/05/07	4	10.95	3	11.00	10.90	1	25,018	0.00%
2020/05/06	46	10.81	5	10.90	10.80	41	25,002	0.16%
2020/05/05	20	11.00	8	11.08	11.05	12	24,974	0.05%
2020/05/04	17	10.97	46.2	11.02	11.15	-29.2	24,832	-0.12%
2020/04/30	30	11.62	10	11.53	11.50	20	24,594	0.08%
2020/04/29	30	11.19	16	11.15	11.30	14	24,074	0.06%
2020/04/28	2	10.63	50	10.51	10.55	-48	22,937	-0.21%
2020/04/27	0.2	10.15	2	10.13	10.15	-1.8	22,923	-0.01%
2020/04/24	20	9.98	1	9.96	9.90	19	22,700	0.08%
2020/04/23	2	10.00	0	0.00	10.00	2	22,560	0.01%
2020/04/22	32	9.87	28	9.99	10.00	4	22,471	0.02%
2020/04/21	45	10.10	11	10.07	10.00	34	22,493	0.15%
2020/04/20	5	10.10	0	0.00	10.20	5	22,493	0.02%
2020/04/17	86	10.45	3	10.40	10.30	83	22,437	0.37%
2020/04/16	1	10.45	6	10.45	10.40	-5	22,086	-0.02%
2020/04/15	17	10.60	7	10.60	10.65	10	21,916	0.05%
2020/04/13	7	10.19	12	10.23	10.15	-5	21,246	-0.02%
2020/04/10	50	10.22	49	10.24	10.25	1	21,104	0.00%
2020/04/09	59	10.25	40	10.28	10.35	19	20,725	0.09%
2020/04/08	10	9.34	68	9.42	9.52	-58	19,722	-0.29%
2020/04/07	4	9.14	0	0.00	9.07	4	19,246	0.02%
2020/04/06	0	0.00	30	8.81	9.02	-30	19,005	-0.16%
2020/04/01	1	8.94	21	8.91	9.04	-20	18,715	-0.11%
2020/03/31	1	8.98	0	0.00	8.89	1	18,567	0.01%
2020/03/30	57	8.70	0	0.00	9.00	57	18,261	0.31%
2020/03/27	10	9.33	12	9.26	9.10	-2	17,921	-0.01%
2020/03/26	6	9.00	32	9.07	9.11	-26	17,529	-0.15%
2020/03/25	21.4	8.97	180	9.33	9.26	-158.6	17,413	-0.91%	大賣/鉅額交易
2020/03/24	11	8.44	22	8.75	8.63	-11	16,655	-0.07%
2020/03/23	50	8.10	10	8.09	8.10	40	16,114	0.25%
2020/03/20	56	7.99	5	8.19	7.91	51	15,830	0.32%
2020/03/19	23.6	7.75	19.1	7.77	7.70	4.5	15,104	0.03%
2020/03/18	107	8.70	9	8.78	8.55	98	14,442	0.68%	大買/
2020/03/17	26	9.52	1	9.65	9.45	25	13,649	0.18%
2020/03/16	38	10.29	23	10.31	10.05	15	13,257	0.11%
2020/03/13	6	10.50	2	10.50	10.75	4	12,898	0.03%
2020/03/12	46	11.54	2	11.35	11.30	44	12,383	0.36%
2020/03/11	7	11.85	63	12.00	11.70	-56	11,970	-0.47%
2020/03/10	0	0.00	30	11.75	11.70	-30	11,748	-0.26%
2020/03/09	2	11.60	20.6	11.65	11.50	-18.6	11,531	-0.16%
2020/03/06	11	11.78	4	11.83	11.75	7	11,267	0.06%
2020/03/05	11	12.00	1	12.10	12.05	10	11,012	0.09%
2020/03/04	5	11.69	4	11.60	11.85	1	10,835	0.01%
2020/03/03	7	11.63	2	11.60	11.60	5	10,595	0.05%
2020/03/02	32	11.80	55	11.65	11.60	-23	10,441	-0.22%
2020/02/27	9	11.92	110	11.85	12.05	-101	10,389	-0.97%	大賣/鉅額交易
2020/02/26	0	0.00	1	12.10	12.10	-1	10,067	-0.01%
2020/02/25	1	11.95	86	12.10	12.10	-85	10,016	-0.85%
2020/02/24	6	12.13	1.3	12.10	12.10	4.7	9,943	0.05%
2020/02/21	4	12.35	0	0.00	12.35	4	9,792	0.04%
2020/02/20	72	12.65	0	0.00	12.55	72	9,776	0.74%
2020/02/19	50	12.55	7	12.60	12.65	43	9,724	0.44%
2020/02/18	46	12.30	0	0.00	12.40	46	9,618	0.48%
2020/02/17	6	12.24	15	12.30	12.30	-9	9,558	-0.09%
2020/02/14	2.9	12.53	5	12.48	12.50	-2.1	9,517	-0.02%
2020/02/13	12	12.73	0	0.00	12.70	12	9,379	0.13%
2020/02/12	9	12.25	8	12.25	12.40	1	9,203	0.01%
2020/02/11	0	0.00	10.1	12.25	12.25	-10.1	9,093	-0.11%
2020/02/10	7.9	12.07	3	12.15	12.15	4.9	9,034	0.05%
2020/02/07	8	12.28	0	0.00	12.25	8	8,901	0.09%
2020/02/06	11	12.49	11	12.40	12.50	0	8,858	0.00%
2020/02/05	26	12.13	2.9	12.13	12.20	23.1	8,620	0.27%
2020/02/04	1	12.15	3.5	12.11	12.10	-2.5	8,492	-0.03%
2020/02/03	12	11.74	21	11.69	11.85	-9	8,284	-0.11%
2020/01/31	19	12.24	11	12.16	12.20	8	7,924	0.10%
2020/01/30	12	12.42	742	12.25	12.25	-730	7,677	-9.51%	大賣/鉅額交易
2020/01/16	3	13.57	0	0.00	13.60	3	6,987	0.04%
2020/01/15	13	13.50	0	0.00	13.50	13	7,037	0.18%
2020/01/14	107	13.55	6	13.60	13.60	101	6,817	1.48%	大買/鉅額交易
2020/01/13	24	13.65	90	13.70	13.70	-66	6,622	-1.00%
2020/01/08	1	13.60	0	0.00	13.60	1	6,573	0.02%
2020/01/06	1	13.70	0	0.00	13.70	1	6,672	0.01%
2020/01/02	340	13.80	3	13.75	13.75	337	6,750	4.99%	大買/鉅額交易
2019/12/31	201	13.80	0	0.00	13.75	201	6,746	2.98%	大買/鉅額交易
2019/12/30	1	13.75	7	13.75	13.80	-6	6,733	-0.09%
2019/12/27	5	13.80	0	0.00	13.80	5	6,743	0.07%
2019/12/26	102	13.75	0	0.00	13.80	102	6,758	1.51%	大買/鉅額交易
2019/12/25	90	13.80	0	0.00	13.80	90	6,794	1.32%
2019/12/20	2	13.75	0	0.00	13.70	2	6,798	0.03%
2019/12/18	1	13.85	0	0.00	13.85	1	6,426	0.02%
2019/12/17	5	13.90	0	0.00	13.85	5	6,380	0.08%
2019/12/13	1	13.90	0	0.00	13.90	1	6,312	0.02%
2019/12/12	0	0.00	1	13.85	13.85	-1	6,348	-0.02%
2019/12/11	13	13.79	0	0.00	13.75	13	6,393	0.20%
2019/12/10	2	13.93	0	0.00	13.85	2	6,258	0.03%
2019/12/02	2	13.93	3	13.95	13.95	-1	7,565	-0.01%
2019/11/29	0.2	14.00	0	0.00	14.00	0.2	7,698	0.00%
2019/11/26	3	13.88	0	0.00	13.80	3	8,023	0.04%
2019/11/25	1	13.85	0	0.00	13.90	1	7,841	0.01%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/21	1	14.10	0	0.00	14.00	1	8,018	0.01%
2019/11/20	8	14.05	50.4	14.10	14.10	-42.4	8,043	-0.53%
2019/11/19	1	14.20	5	14.15	14.15	-4	8,003	-0.05%
2019/11/18	2	14.30	0.7	14.25	14.30	1.3	7,968	0.02%
2019/11/14	1	14.30	0	0.00	14.35	1	8,075	0.01%
2019/11/13	11	14.40	2	14.43	14.35	9	8,296	0.11%
2019/11/11	0	0.00	1	14.35	14.35	-1	8,300	-0.01%
2019/11/06	0	0.00	1	14.30	14.25	-1	8,803	-0.01%
2019/11/04	0	0.00	1	14.25	14.25	-1	9,059	-0.01%
2019/10/30	0	0.00	2	14.30	14.30	-2	9,624	-0.02%
2019/10/29	0	0.00	6	14.23	14.30	-6	9,673	-0.06%
2019/10/28	0	0.00	82	14.25	14.25	-82	9,682	-0.85%
2019/10/25	3	14.30	0	0.00	14.30	3	9,725	0.03%
2019/10/24	2	14.35	3.3	14.30	14.35	-1.3	9,850	-0.01%
2019/10/23	3	14.20	6	14.25	14.25	-3	9,949	-0.03%
2019/10/22	0	0.00	11.1	14.30	14.30	-11.1	9,932	-0.11%
2019/10/18	0	0.00	4	14.15	14.20	-4	10,078	-0.04%
2019/10/17	0	0.00	3.2	14.16	14.15	-3.2	10,072	-0.03%
2019/10/16	0	0.00	8	14.10	14.10	-8	10,112	-0.08%
2019/10/15	2	13.90	1	13.90	13.95	1	10,003	0.01%
2019/10/14	0.2	13.90	14	13.89	13.90	-13.8	10,040	-0.14%
2019/10/09	3	13.80	0	0.00	13.75	3	10,033	0.03%
2019/10/08	6	13.90	30	13.90	13.90	-24	10,027	-0.24%
2019/10/07	3	13.75	6	13.75	13.85	-3	10,174	-0.03%
2019/10/03	19	13.80	0	0.00	13.75	19	10,475	0.18%
2019/09/27	0	0.00	46	13.75	13.65	-46	10,935	-0.42%
2019/09/26	0	0.00	0.2	13.75	13.75	-0.2	11,165	0.00%
2019/09/20	2	13.78	0	0.00	13.80	2	12,067	0.02%
2019/09/19	1	13.80	2.1	13.80	13.75	-1.1	12,262	-0.01%
2019/09/17	3	13.72	0	0.00	13.80	3	13,497	0.02%
2019/09/16	1	13.80	0	0.00	13.85	1	14,139	0.01%
2019/09/12	1	13.80	10	13.85	13.80	-9	14,334	-0.06%
2019/09/11	1	13.75	0	0.00	13.80	1	14,361	0.01%
2019/09/10	5	13.65	0	0.00	13.65	5	14,328	0.03%
2019/09/09	16	13.62	5	13.60	13.60	11	14,343	0.08%
2019/09/06	19	13.77	0	0.00	13.75	19	14,317	0.13%
2019/09/05	40	13.72	0	0.00	13.75	40	14,204	0.28%
2019/09/04	0	0.00	31	14.10	14.25	-31	13,617	-0.23%
2019/08/30	1	14.10	29	14.10	14.15	-28	13,283	-0.21%
2019/08/27	7	13.89	0	0.00	13.80	7	13,294	0.05%
2019/08/22	0	0.00	5	14.05	14.10	-5	13,120	-0.04%
2019/08/21	1	14.05	2	14.10	14.05	-1	13,189	-0.01%
2019/08/20	5	14.05	0	0.00	14.05	5	13,177	0.04%
2019/08/15	10	13.85	15	13.80	13.90	-5	13,033	-0.04%
2019/08/14	3	13.93	40	13.95	13.95	-37	13,090	-0.28%
2019/08/13	17	13.94	0	0.00	13.85	17	13,037	0.13%
2019/08/12	160	14.09	3	13.90	14.15	157	12,929	1.21%	大買/鉅額交易
2019/08/08	19	13.76	0	0.00	13.70	19	12,716	0.15%
2019/08/07	1	13.95	0	0.00	13.80	1	12,579	0.01%
2019/08/06	37	13.73	1	13.70	13.85	36	12,548	0.29%
2019/08/05	11	14.04	0	0.00	14.00	11	12,371	0.09%
2019/08/02	10	14.20	12	14.15	14.10	-2	12,297	-0.02%
2019/08/01	7	14.46	1	14.45	14.40	6	12,213	0.05%
2019/07/31	1	14.60	0	0.00	14.60	1	12,051	0.01%
2019/07/29	3.4	14.60	0.5	14.60	14.60	2.9	12,109	0.02%
2019/07/26	22	14.55	0	0.00	14.55	22	12,082	0.18%
2019/07/25	2	14.65	0	0.00	14.60	2	12,022	0.02%
2019/07/24	2	14.70	0	0.00	14.70	2	11,913	0.02%
2019/07/23	12	14.71	0	0.00	14.70	12	11,890	0.10%
2019/07/22	4	14.78	1.1	14.84	14.75	2.9	11,750	0.02%
2019/07/19	10	14.80	0	0.00	14.85	10	11,670	0.09%
2019/07/18	13	14.80	0	0.00	14.80	13	11,535	0.11%
2019/07/16	10	14.85	5	14.85	14.85	5	11,534	0.04%
2019/07/15	0	0.00	8	15.00	14.90	-8	11,415	-0.07%
2019/07/12	7	15.05	5	15.05	15.05	2	11,560	0.02%
2019/07/11	0	0.00	12	15.00	15.00	-12	11,623	-0.10%
2019/07/10	90	14.85	2.2	14.99	14.95	87.8	11,648	0.75%
2019/07/09	20	14.85	0	0.00	14.95	20	11,816	0.17%
2019/07/08	1	14.95	0	0.00	14.90	1	12,107	0.01%
2019/07/05	10	14.85	20	14.90	14.85	-10	11,915	-0.08%
2019/07/04	12	14.85	0	0.00	14.90	12	11,930	0.10%
2019/07/03	23	14.86	0	0.00	14.95	23	11,763	0.20%
2019/07/02	7	14.94	0	0.00	14.95	7	11,710	0.06%
2019/07/01	46	14.88	40	14.85	14.90	6	11,784	0.05%
2019/06/28	32	14.95	10	15.00	14.95	22	11,592	0.19%
2019/06/27	4	15.05	3	15.10	15.00	1	11,401	0.01%
2019/06/26	17	15.02	7.7	15.07	15.05	9.3	11,222	0.08%
2019/06/25	34	14.95	2	15.05	15.05	32	11,209	0.29%
2019/06/24	67	14.83	19.4	14.89	14.85	47.6	10,705	0.44%
2019/06/21	5	15.06	2	15.25	15.00	3	10,147	0.03%
2019/06/17	9	15.05	0	0.00	15.00	9	9,443	0.10%
2019/06/11	0	0.00	80	15.30	15.30	-80	9,394	-0.85%
2019/06/10	0	0.00	3	15.20	15.20	-3	9,456	-0.03%
2019/06/06	0	0.00	2	15.40	15.45	-2	9,533	-0.02%
2019/06/04	11	15.20	0	0.00	15.20	11	9,386	0.12%
2019/05/31	0.1	14.95	0	0.00	15.05	0.1	9,147	0.00%
2019/05/29	10	14.95	0	0.00	14.95	10	9,421	0.11%
2019/05/27	0	0.00	3	15.15	15.10	-3	10,084	-0.03%
2019/05/17	0	0.00	0.1	14.90	14.95	-0.1	10,032	0.00%
2019/05/15	0	0.00	9.3	14.87	15.00	-9.3	10,211	-0.09%
2019/05/14	21	14.65	0	0.00	14.90	21	10,260	0.20%
2019/05/13	11	14.85	0	0.00	14.80	11	10,324	0.11%
2019/05/10	33	14.84	0	0.00	14.80	33	10,583	0.31%
2019/05/09	2	14.85	2	15.05	14.90	0	10,735	0.00%
2019/05/08	3	15.07	0	0.00	15.05	3	11,704	0.03%
2019/05/07	1	15.05	0	0.00	15.15	1	11,697	0.01%
2019/05/03	0.7	15.25	0.2	15.25	15.30	0.5	11,816	0.00%
2019/05/02	0.4	15.20	0	0.00	15.30	0.4	11,984	0.00%
2019/04/30	10	15.10	0	0.00	15.15	10	12,102	0.08%
2019/04/23	0	0.00	160	15.20	15.20	-160	12,591	-1.27%	大賣/鉅額交易
2019/04/19	2	15.45	0	0.00	15.40	2	12,795	0.02%
2019/04/18	0	0.00	2	15.60	15.35	-2	12,863	-0.02%
2019/04/17	20	15.75	0	0.00	15.70	20	12,721	0.16%
2019/04/15	5	15.80	169	15.85	15.85	-164	12,472	-1.31%	大賣/鉅額交易
2019/04/12	20	15.65	4	15.40	15.65	16	12,112	0.13%
2019/04/10	0	0.00	1.1	15.30	15.35	-1.1	11,872	-0.01%
2019/04/09	0	0.00	2	15.40	15.40	-2	11,825	-0.02%
2019/04/08	0	0.00	10	15.40	15.45	-10	11,830	-0.08%
2019/04/03	0	0.00	3	15.23	15.25	-3	11,656	-0.03%
2019/03/28	12	14.87	0	0.00	15.00	12	11,903	0.10%
2019/03/27	15	15.00	0	0.00	14.95	15	11,835	0.13%
2019/03/26	5.5	15.05	0	0.00	15.15	5.5	12,173	0.04%
2019/03/22	0	0.00	1	15.25	15.20	-1	12,583	-0.01%
2019/03/21	0	0.00	15	15.27	15.30	-15	12,589	-0.12%
2019/03/20	0	0.00	12	15.10	15.25	-12	12,643	-0.09%
2019/03/13	20.9	15.30	0	0.00	15.35	20.9	12,726	0.16%
2019/03/12	0	0.00	2	15.30	15.45	-2	12,768	-0.02%
2019/03/08	2	15.35	3.1	15.35	15.35	-1.1	13,202	-0.01%
2019/03/05	0	0.00	1	15.50	15.50	-1	15,437	-0.01%
2019/03/04	2	15.50	2	15.50	15.55	0	15,709	0.00%
2019/02/27	0	0.00	114.5	15.37	15.45	-114.5	15,633	-0.73%	大賣/鉅額交易
2019/02/26	0	0.00	1	15.10	15.10	-1	14,980	-0.01%
2019/02/25	2	15.05	0	0.00	15.10	2	14,795	0.01%
2019/02/22	2	15.03	7	15.00	15.05	-5	14,782	-0.03%
2019/02/21	3	14.98	0	0.00	15.00	3	14,753	0.02%
2019/02/20	0	0.00	1	14.85	15.00	-1	14,744	-0.01%
2019/02/19	5.9	14.89	0	0.00	14.95	5.9	14,643	0.04%
2019/02/18	0	0.00	110	14.90	14.90	-110	14,666	-0.75%	大賣/鉅額交易
2019/02/15	1	14.80	0	0.00	14.90	1	14,807	0.01%
2019/02/14	2	14.88	0	0.00	14.80	2	14,734	0.01%
2019/02/12	2	15.00	1	14.95	14.95	1	14,448	0.01%
2019/02/11	2	15.05	1	15.00	15.00	1	14,406	0.01%
2019/01/30	53	14.90	9	14.92	14.90	44	14,115	0.31%
2019/01/29	9	14.71	25	14.80	15.00	-16	13,868	-0.12%
2019/01/28	1	14.70	0	0.00	14.80	1	12,726	0.01%
2019/01/25	30	14.75	0	0.00	14.75	30	12,743	0.24%
2019/01/24	30	14.75	0	0.00	14.80	30	12,589	0.24%
2019/01/23	50	14.65	2	14.75	14.65	48	12,543	0.38%
2019/01/21	11	15.06	2	15.05	15.10	9	12,160	0.07%
2019/01/16	0	0.00	1	15.20	15.10	-1	11,809	-0.01%
2019/01/14	70	15.10	0	0.00	15.10	70	11,600	0.60%
2019/01/11	0	0.00	0.1	15.30	15.30	-0.1	11,436	0.00%
2019/01/09	0	0.00	17	15.65	15.70	-17	11,224	-0.15%
2019/01/04	2	15.45	0	0.00	15.50	2	11,139	0.02%
2019/01/03	1	15.50	0.7	15.50	15.55	0.4	11,315	0.00%
2019/01/02	0	0.00	2	15.70	15.70	-2	11,228	-0.02%
2018/12/28	0	0.00	2.1	15.87	15.80	-2.1	11,148	-0.02%
2018/12/26	0	0.00	10	16.02	15.80	-10	11,141	-0.09%
2018/12/25	1	15.95	0	0.00	15.95	1	11,122	0.01%
2018/12/24	19	16.04	4	16.08	16.15	15	11,157	0.13%
2018/12/22	1	16.05	7.1	15.95	16.05	-6.1	10,965	-0.06%
2018/12/21	0	0.00	9	15.82	15.85	-9	10,756	-0.08%
2018/12/20	57	16.02	56	16.09	16.00	1	10,561	0.01%
2018/12/19	1	16.05	66	16.00	16.00	-65	10,409	-0.62%
2018/12/18	3	15.98	3	15.88	15.65	0	9,977	0.00%
2018/12/17	10	15.80	13	15.95	15.85	-3	9,825	-0.03%
2018/12/14	5	15.50	0	0.00	15.50	5	9,436	0.05%
2018/12/12	5.9	15.50	0	0.00	15.50	5.9	9,239	0.06%
2018/12/05	70	15.65	70	15.65	15.60	0	9,019	0.00%
2018/12/04	60	15.70	0	0.00	15.75	60	9,136	0.66%
2018/12/03	4.5	16.14	0	0.00	15.95	4.5	9,016	0.05%
2018/11/30	10	16.10	8	16.12	16.10	2	8,769	0.02%
2018/11/29	106	16.26	6	16.29	16.15	100	8,586	1.16%	大買/
2018/11/28	11	16.47	171	16.23	16.05	-160	7,939	-2.02%	大賣/鉅額交易
2018/11/27	0	0.00	11	15.04	15.30	-11	6,495	-0.17%
2018/11/26	0	0.00	2	15.20	14.95	-2	6,162	-0.03%
2018/11/16	1	14.75	0	0.00	14.75	1	6,302	0.02%
2018/11/15	1	14.70	0	0.00	14.80	1	6,574	0.02%
2018/11/14	0	0.00	2	14.80	14.80	-2	6,623	-0.03%
2018/11/01	0	0.00	5	14.15	14.05	-5	6,323	-0.08%
2018/10/26	10	13.80	0	0.00	13.80	10	6,248	0.16%
2018/10/17	0	0.00	11	13.85	13.75	-11	6,001	-0.18%
2018/10/16	2	13.80	0	0.00	13.85	2	5,962	0.03%
2018/10/15	2	14.00	31	13.90	13.90	-29	5,952	-0.49%
2018/10/12	21	13.89	0	0.00	14.05	21	5,947	0.35%
2018/10/11	1	13.95	0	0.00	13.70	1	5,941	0.02%
2018/10/09	0	0.00	0.1	14.45	14.45	-0.1	5,730	0.00%
2018/10/05	0	0.00	1	14.40	14.45	-1	5,705	-0.02%
2018/10/02	10	14.55	0	0.00	14.50	10	5,587	0.18%
2018/09/28	1	14.75	0	0.00	14.85	1	5,467	0.02%
2018/09/26	0	0.00	5.4	14.80	14.75	-5.4	5,393	-0.10%
2018/09/21	30	14.77	0	0.00	14.80	30	5,366	0.56%
2018/09/20	30	14.75	0	0.00	14.75	30	5,299	0.57%
2018/09/19	20.3	14.75	0	0.00	14.75	20.3	5,362	0.38%
2018/09/18	20	14.65	1	14.75	14.70	19	5,382	0.35%
2018/09/17	20	14.55	0	0.00	14.55	20	5,391	0.37%
2018/09/12	10	14.50	2	14.55	14.55	8	5,410	0.15%
2018/09/11	23	14.40	0	0.00	14.60	23	5,357	0.43%
2018/09/10	0	0.00	4	15.20	15.10	-4	5,272	-0.08%
2018/09/07	0	0.00	10	15.25	15.25	-10	5,078	-0.20%
2018/09/06	1	15.35	0	0.00	15.30	1	4,964	0.02%
2018/09/04	0	0.00	40	15.65	15.65	-40	4,736	-0.84%
2018/08/31	0	0.00	1	15.60	15.60	-1	4,726	-0.02%
2018/08/29	0	0.00	2	15.63	15.65	-2	4,741	-0.04%
2018/08/24	1	15.30	2	15.50	15.30	-1	4,655	-0.02%
2018/08/23	2	15.55	14	15.67	15.65	-12	4,676	-0.26%
2018/08/22	2	15.58	123	15.55	15.50	-121	4,560	-2.65%	大賣/鉅額交易
2018/08/15	0	0.00	3	15.15	15.10	-3	4,156	-0.07%
2018/08/14	3	15.08	0.1	15.00	15.10	2.9	4,106	0.07%
2018/08/13	0	0.00	1	14.80	14.85	-1	4,079	-0.02%
2018/08/10	4	14.79	1	14.80	14.75	3	4,041	0.07%
2018/08/08	0	0.00	0.3	14.95	14.95	-0.3	4,050	-0.01%
2018/07/27	0	0.00	20	15.00	15.05	-20	4,137	-0.48%
2018/07/16	10	14.90	0	0.00	14.85	10	4,691	0.21%
2018/07/12	0	0.00	42	14.65	14.75	-42	4,787	-0.88%
2018/07/10	0	0.00	85	14.66	14.75	-85	4,953	-1.72%
2018/07/09	20	14.65	0	0.00	14.65	20	5,099	0.39%
2018/07/06	5	14.60	3	14.65	14.60	2	5,164	0.04%
2018/07/04	1	14.70	0	0.00	14.70	1	5,301	0.02%
2018/06/29	10	14.65	0	0.00	14.75	10	5,403	0.19%
2018/06/28	7	14.60	1	14.70	14.60	6	5,389	0.11%
2018/06/27	16	14.76	0	0.00	14.65	16	5,311	0.30%
2018/06/26	10	14.85	0	0.00	14.85	10	5,296	0.19%
2018/06/15	1	15.05	0	0.00	15.10	1	5,348	0.02%
2018/06/13	3	15.12	0	0.00	15.20	3	5,329	0.06%
2018/06/11	0	0.00	1	15.25	15.30	-1	5,379	-0.02%
2018/06/05	4	15.05	0	0.00	15.05	4	5,296	0.08%
2018/06/01	1	15.10	0.4	15.05	15.15	0.6	5,269	0.01%
2018/05/30	1	14.95	0	0.00	15.00	1	5,219	0.02%
2018/05/25	0	0.00	0.1	14.95	14.95	-0.1	5,332	0.00%
2018/05/21	0	0.00	2	15.10	15.15	-2	5,472	-0.04%
2018/05/17	2.4	14.95	0	0.00	14.95	2.4	5,574	0.04%
2018/05/14	2	14.98	1	15.00	14.95	1	6,086	0.02%
2018/05/11	3	15.10	2	15.08	15.10	1	6,124	0.02%
2018/05/10	0	0.00	3	15.30	15.05	-3	6,174	-0.05%
2018/05/09	20	15.20	0	0.00	15.20	20	6,172	0.32%
2018/05/03	1	15.50	0	0.00	15.45	1	6,280	0.02%
2018/04/30	0	0.00	4	16.03	15.95	-4	6,262	-0.06%
2018/04/27	1	15.40	1	15.40	15.50	0	6,055	0.00%
2018/04/26	0	0.00	2	15.35	15.30	-2	6,109	-0.03%
2018/04/25	0	0.00	1	15.20	15.20	-1	6,146	-0.02%
2018/04/24	20	15.15	0	0.00	15.20	20	6,210	0.32%
2018/04/23	15	15.35	30	15.30	15.25	-15	6,340	-0.24%
2018/04/19	0	0.00	20.2	15.35	15.40	-20.2	6,428	-0.31%
2018/04/18	0	0.00	8	15.35	15.40	-8	6,493	-0.12%
2018/04/17	2	15.30	0	0.00	15.15	2	6,576	0.03%
2018/04/16	0	0.00	24	15.27	15.35	-24	6,642	-0.36%
2018/04/13	15	15.35	27	15.39	15.35	-12	6,705	-0.18%
2018/04/12	0	0.00	2	15.25	15.30	-2	6,686	-0.03%
2018/04/11	3	15.25	62	15.30	15.20	-59	6,855	-0.86%
2018/04/03	10	14.90	0	0.00	14.95	10	7,285	0.14%
2018/03/31	0	0.00	1	15.10	15.05	-1	7,378	-0.01%
2018/03/30	0	0.00	1	14.90	14.90	-1	7,392	-0.01%
2018/03/29	10	14.80	38	14.85	14.95	-28	7,466	-0.37%
2018/03/26	20	14.83	0	0.00	14.85	20	7,708	0.26%
2018/03/23	10	14.75	130	14.80	14.75	-120	7,709	-1.56%	大賣/鉅額交易
2018/03/21	52	15.10	26	15.15	14.95	26	7,761	0.33%
2018/03/20	10	14.95	0	0.00	15.05	10	7,914	0.13%
2018/03/19	30	15.10	0	0.00	15.05	30	8,048	0.37%
2018/03/16	13	15.20	0	0.00	15.20	13	8,158	0.16%
2018/03/15	0	0.00	5	15.00	15.00	-5	8,156	-0.06%
2018/03/12	0	0.00	5	15.00	15.05	-5	8,233	-0.06%
2018/03/09	3	14.90	0	0.00	14.85	3	8,326	0.04%
2018/03/07	24	14.88	0	0.00	14.85	24	8,744	0.27%
2018/03/05	1	14.70	0	0.00	14.70	1	8,945	0.01%
2018/02/27	0	0.00	0	15.00	15.00	0	8,845	0.00%
2018/02/26	13	15.10	0	0.00	15.10	13	8,822	0.15%
2018/02/23	0	0.00	2	15.08	14.95	-2	8,867	-0.02%
2018/02/21	10	14.90	0	0.00	15.00	10	9,012	0.11%
2018/02/12	60	14.80	7	14.80	14.75	53	8,945	0.59%
2018/02/09	39	14.75	0	0.00	14.75	39	8,946	0.44%
2018/02/07	2	14.90	6	14.86	14.85	-4	8,928	-0.04%
2018/02/06	61	14.60	25	14.52	14.55	36	8,850	0.41%
2018/02/05	14	15.20	0	0.00	15.20	14	8,755	0.16%
2018/02/01	2	15.65	0	0.00	15.60	2	8,705	0.02%
2018/01/31	2	15.40	6	15.45	15.45	-4	8,696	-0.05%
2018/01/30	1	15.50	0	0.00	15.55	1	8,979	0.01%
2018/01/29	15	15.38	0	0.00	15.45	15	9,027	0.17%
2018/01/26	2	15.48	0	0.00	15.50	2	8,965	0.02%
2018/01/25	20	15.65	0	0.00	15.60	20	8,918	0.22%
2018/01/24	7	15.60	0	0.00	15.70	7	8,881	0.08%
2018/01/22	4	15.70	0	0.00	15.75	4	8,839	0.05%
2018/01/19	0	0.00	10.1	15.91	15.95	-10.1	8,745	-0.12%
2018/01/18	66	16.11	2	16.05	16.10	64	8,673	0.74%
2018/01/17	2	16.08	0.4	16.00	16.10	1.6	8,622	0.02%
2018/01/11	0	0.00	12	16.14	16.10	-12	8,685	-0.14%
2018/01/10	2	16.05	0	0.00	16.05	2	8,649	0.02%
2018/01/08	0	0.00	1	16.15	16.05	-1	8,448	-0.01%
2018/01/05	0	0.00	30.4	16.20	16.20	-30.4	8,362	-0.36%
2018/01/04	0	0.00	1.4	15.97	16.00	-1.4	8,191	-0.02%
2018/01/03	12	15.95	2.9	15.97	16.05	9.1	8,123	0.11%
2018/01/02	23	16.16	4	16.16	15.95	19	7,988	0.24%