統一證 (2855)-統一券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
27.15
漲跌
▼0.05
漲幅
-0.18%
成交量
4,864張
產業
上市金融類股
221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

統一證 (2855)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	57.3	27.21	126	27.29	27.15	-68.7	4,311	-1.59%	大賣/
2024/04/24	0	0.00	27.1	27.13	27.20	-27.1	4,241	-0.64%
2024/04/23	1	27.05	49	26.80	27.25	-48	4,193	-1.14%
2024/04/22	40	26.87	94.7	26.96	27.15	-54.7	4,138	-1.32%
2024/04/19	6.1	25.88	149.7	25.72	26.65	-143.6	4,021	-3.57%	大賣/鉅額交易
2024/04/18	17	25.57	22.5	26.20	26.55	-5.5	3,882	-0.14%
2024/04/17	106	25.51	0	0.00	25.45	106	3,804	2.79%	大買/鉅額交易
2024/04/16	122.6	25.44	52.3	25.61	25.25	70.2	3,743	1.88%	大買/
2024/04/15	6.1	26.34	83.2	26.37	26.60	-77.1	3,607	-2.14%
2024/04/12	10	27.00	0.3	26.90	26.85	9.7	3,536	0.28%
2024/04/11	13.1	26.90	68	26.95	27.00	-54.9	3,472	-1.58%
2024/04/10	15.4	26.89	18.7	26.91	26.95	-3.3	3,429	-0.10%
2024/04/09	124.2	26.79	79	27.01	27.05	45.2	3,361	1.34%	大買/
2024/04/08	12.6	25.98	25	26.03	26.05	-12.5	3,169	-0.39%
2024/04/03	0	0.00	144	25.31	25.50	-144	3,073	-4.69%	大賣/鉅額交易
2024/04/02	2	25.75	41	25.63	25.40	-39	3,030	-1.29%
2024/04/01	4	24.95	48	25.07	25.30	-44	2,949	-1.49%
2024/03/29	5	24.60	23	24.53	24.60	-18	2,821	-0.64%
2024/03/28	52.5	23.96	60	24.25	24.20	-7.5	2,707	-0.28%
2024/03/27	77	23.31	92.6	23.90	23.90	-15.6	2,610	-0.60%
2024/03/26	4	23.09	11.5	23.03	23.15	-7.5	2,523	-0.30%
2024/03/25	30.4	23.44	103	23.54	23.35	-72.6	2,490	-2.92%	大賣/
2024/03/22	19	23.59	44.1	23.60	23.55	-25.1	2,459	-1.02%
2024/03/21	7	23.28	28	23.28	23.40	-21	2,394	-0.88%
2024/03/20	25	22.94	20	23.22	22.85	5	2,348	0.21%
2024/03/19	11	23.30	52.1	23.21	23.20	-41.1	2,332	-1.76%
2024/03/18	123	22.98	124.9	22.84	23.10	-1.9	2,296	-0.08%	大買/大賣/
2024/03/15	20	23.21	90	23.21	23.10	-70	2,227	-3.14%
2024/03/14	11	23.79	199.2	23.86	23.60	-188.2	2,165	-8.69%	大賣/鉅額交易
2024/03/13	84.3	24.02	201	24.03	24.00	-116.7	2,079	-5.61%	大賣/鉅額交易
2024/03/12	4	24.08	49.4	24.10	24.20	-45.4	1,970	-2.30%
2024/03/11	238	23.98	43	23.91	23.75	195	1,880	10.37%	大買/鉅額交易
2024/03/08	12.3	23.12	30.9	23.10	23.05	-18.6	1,713	-1.09%
2024/03/07	99.1	22.22	178.3	22.60	22.95	-79.2	1,477	-5.36%	大賣/
2024/03/06	37	21.28	29	21.30	21.30	8	1,192	0.67%
2024/03/05	201.2	21.02	45	21.08	21.20	156.2	1,157	13.50%	大買/鉅額交易
2024/03/04	7	20.88	27	20.93	20.95	-20	1,102	-1.81%
2024/03/01	230	20.79	236.4	20.73	20.65	-6.4	1,068	-0.60%	大買/大賣/
2024/02/29	4	20.39	67	20.39	20.50	-63	1,009	-6.24%
2024/02/27	5	20.00	7	20.00	19.95	-2	959	-0.21%
2024/02/26	2	20.15	0	0.00	20.15	2	929	0.22%
2024/02/23	0.4	20.20	23	20.25	20.20	-22.6	919	-2.46%
2024/02/22	60.7	19.90	68.1	20.11	20.30	-7.4	902	-0.82%
2024/02/21	42	19.80	0	0.00	19.75	42	845	4.97%
2024/02/20	62	19.91	18.4	20.00	19.85	43.7	844	5.17%
2024/02/19	52	19.93	134	19.92	19.95	-82	831	-9.86%	大賣/
2024/02/16	46	19.63	113.3	19.63	19.75	-67.3	813	-8.27%	大賣/
2024/02/15	64.1	19.02	93.3	19.04	19.00	-29.2	752	-3.88%
2024/02/05	12.1	18.84	0	0.00	18.85	12.1	740	1.63%
2024/02/02	11	18.86	0	0.00	18.85	11	739	1.49%
2024/02/01	1	18.95	3	18.93	18.95	-2	735	-0.27%
2024/01/31	29	18.82	1	18.85	18.85	28	740	3.78%
2024/01/30	41.1	18.97	2.3	19.04	18.90	38.7	744	5.20%
2024/01/29	10	19.05	0.9	19.10	19.05	9.1	748	1.21%
2024/01/26	0	0.00	35	19.10	19.10	-35	755	-4.63%
2024/01/25	1	19.10	21.6	19.04	19.05	-20.6	760	-2.71%
2024/01/24	10	19.00	5	19.00	19.00	5	762	0.66%
2024/01/23	1	18.95	10	19.00	18.95	-9	766	-1.17%
2024/01/22	40.1	18.90	10	18.90	18.90	30.1	768	3.91%
2024/01/19	10	18.60	77	18.72	18.75	-67	768	-8.72%
2024/01/18	3.2	18.51	20	18.65	18.55	-16.8	770	-2.18%
2024/01/17	13	18.61	11	18.65	18.50	2	765	0.26%
2024/01/16	4	18.88	0	0.00	18.85	4	751	0.53%
2024/01/15	1.1	19.30	5	19.25	19.15	-3.9	734	-0.53%
2024/01/12	49	19.35	20	19.38	19.25	29	733	3.96%
2024/01/11	50	19.41	160	19.42	19.45	-110	740	-14.85%	大賣/鉅額交易
2024/01/10	49	19.38	12	19.40	19.30	37	824	4.50%
2024/01/09	51	19.53	5	19.65	19.50	46	828	5.55%
2024/01/08	50	19.56	167	19.61	19.60	-117	838	-13.95%	大賣/鉅額交易
2024/01/05	0	19.45	74	19.36	19.40	-74	842	-8.78%
2024/01/04	0	0.00	25	19.39	19.40	-25	851	-2.94%
2024/01/03	0	0.00	4	19.39	19.35	-4	870	-0.46%
2024/01/02	5	19.55	100	19.63	19.65	-95	859	-11.04%
2023/12/29	5	19.73	17	19.69	19.65	-12	851	-1.41%
2023/12/28	0	0.00	43	19.60	19.65	-43	846	-5.08%
2023/12/27	0	0.00	78.3	19.53	19.55	-78.3	839	-9.32%
2023/12/26	0	0.00	48.5	19.43	19.45	-48.5	838	-5.78%
2023/12/25	0	19.30	9	19.33	19.30	-9	835	-1.07%
2023/12/22	0	0.00	6	19.35	19.30	-6	834	-0.72%
2023/12/21	0	0.00	3	19.33	19.30	-3	840	-0.36%
2023/12/20	1	19.50	21	19.42	19.50	-20	836	-2.39%
2023/12/19	21	19.24	0	0.00	19.20	21	828	2.54%
2023/12/18	0	19.70	5	19.85	19.60	-5	830	-0.60%
2023/12/15	1	19.85	43	19.77	19.80	-42	831	-5.05%
2023/12/14	0	0.00	81	19.52	19.60	-81	814	-9.95%
2023/12/13	0	0.00	91.7	19.26	19.30	-91.7	782	-11.73%
2023/12/12	56	19.28	97	19.27	19.30	-41	777	-5.27%
2023/12/11	54	19.24	54	19.26	19.20	0	777	0.00%
2023/12/08	52	19.13	44	19.15	19.15	8	778	1.03%
2023/12/07	61	19.05	0	0.00	19.00	61	780	7.81%
2023/12/06	53	19.17	57	19.12	19.15	-4	779	-0.51%
2023/12/05	2.3	19.00	6	19.01	19.00	-3.7	784	-0.48%
2023/12/04	0	0.00	84.1	19.16	19.10	-84.1	784	-10.71%
2023/12/01	0	18.95	0	0.00	18.95	0	789	0.00%
2023/11/30	0	0.00	0.3	18.85	19.00	-0.3	783	-0.04%
2023/11/29	2	18.75	79	18.79	18.85	-77	773	-9.95%
2023/11/28	1.7	18.57	16	18.69	18.60	-14.4	761	-1.89%
2023/11/27	8.4	18.68	12.1	18.70	18.60	-3.7	766	-0.48%
2023/11/24	1.4	18.59	4	18.59	18.60	-2.6	775	-0.34%
2023/11/21	0	0.00	55.1	18.60	18.60	-55.1	790	-6.97%
2023/11/20	0.1	18.45	15	18.43	18.40	-14.9	782	-1.91%
2023/11/17	2	18.30	1	18.40	18.45	1	782	0.13%
2023/11/16	1	18.40	0	0.00	18.25	1	776	0.13%
2023/11/15	1.1	18.15	10	18.06	18.35	-8.9	779	-1.15%
2023/11/13	0	0.00	1	17.85	17.85	-1	810	-0.12%
2023/11/10	41.6	17.80	0	0.00	17.80	41.6	833	4.99%
2023/11/09	91	17.91	0	0.00	17.90	91	840	10.82%
2023/11/08	40	17.99	0.4	18.05	17.95	39.6	888	4.46%
2023/11/07	44	18.09	56	18.01	18.10	-12	904	-1.33%
2023/11/06	40.1	17.92	41	17.86	18.00	-0.9	923	-0.10%
2023/11/03	5	17.64	90.1	17.70	17.65	-85.1	945	-9.00%
2023/11/02	0	0.00	130	17.57	17.50	-130	985	-13.19%	大賣/鉅額交易
2023/11/01	2	17.30	49	17.43	17.40	-47	1,005	-4.68%
2023/10/31	2	17.53	38.6	17.51	17.40	-36.6	1,043	-3.51%
2023/10/30	1	17.65	5.2	17.75	17.55	-4.2	1,089	-0.39%
2023/10/27	0	0.00	49	17.85	17.85	-49	1,118	-4.38%
2023/10/25	0	0.00	2	18.05	17.90	-2	1,196	-0.17%
2023/10/24	1.1	17.80	10	17.80	17.80	-8.9	1,220	-0.73%
2023/10/23	0.4	17.85	1	17.85	17.80	-0.6	1,267	-0.05%
2023/10/20	0.1	17.95	0	0.00	17.95	0.1	1,294	0.00%
2023/10/19	15.1	18.07	1	17.95	18.15	14.1	1,311	1.07%
2023/10/18	2	17.50	6	18.05	18.05	-4	1,309	-0.31%
2023/10/17	0	0.00	31	17.85	17.75	-31	1,245	-2.49%
2023/10/16	42.1	17.91	4	17.85	17.85	38.1	1,259	3.02%
2023/10/13	42	18.07	0	0.00	18.05	42	1,276	3.29%
2023/10/12	47	18.10	58.2	18.11	18.15	-11.2	1,332	-0.84%
2023/10/11	40.1	18.16	10	18.15	18.20	30.1	1,378	2.18%
2023/10/06	46	18.42	0	0.00	18.45	46	1,369	3.36%
2023/10/05	1.1	18.35	0	0.00	18.45	1.1	1,382	0.08%
2023/10/02	1.1	18.76	0	0.00	18.80	1.1	1,523	0.07%
2023/09/28	0	18.85	0	0.00	18.75	0	1,529	0.00%
2023/09/27	0	0.00	12	18.72	18.75	-12	1,539	-0.78%
2023/09/26	1	18.80	0	0.00	18.80	1	1,543	0.06%
2023/09/25	0.1	19.30	0	0.00	18.90	0.1	1,540	0.00%
2023/09/22	1	18.80	5	18.80	18.80	-4	1,546	-0.26%
2023/09/20	0	19.35	0	0.00	19.05	0	1,534	0.00%
2023/09/18	0	0.00	4	19.15	19.15	-4	1,540	-0.26%
2023/09/15	1	19.25	1	19.25	19.25	0	1,550	0.00%
2023/09/14	0	0.00	7	19.10	19.30	-7	1,563	-0.45%
2023/09/12	51.1	19.13	2	19.20	19.10	49.1	1,582	3.10%
2023/09/11	50.1	19.17	0	0.00	19.10	50.1	1,585	3.16%
2023/09/08	50	19.28	0	0.00	19.35	50	1,581	3.16%
2023/09/07	49	19.30	3.7	19.27	19.25	45.3	1,590	2.85%
2023/09/06	49	19.50	0	0.00	19.40	49	1,600	3.06%
2023/09/05	0	19.80	22	19.66	19.65	-22	1,600	-1.37%
2023/09/01	1	19.65	1	19.60	19.65	0	1,634	0.00%
2023/08/30	2	19.79	4	19.78	19.80	-2	1,709	-0.11%
2023/08/28	1	19.45	5	19.30	19.45	-4	1,726	-0.23%
2023/08/25	0	19.30	6	19.33	19.30	-6	1,719	-0.35%
2023/08/24	1	19.30	0	0.00	19.20	1	1,719	0.06%
2023/08/23	0.1	19.10	0	0.00	19.10	0.1	1,722	0.00%
2023/08/22	2	18.95	0	0.00	18.95	2	1,733	0.12%
2023/08/21	0.1	19.05	0	0.00	19.00	0.1	1,734	0.00%
2023/08/18	128	19.26	0	0.00	18.90	128	1,737	7.37%	大買/鉅額交易
2023/08/17	119	19.11	1	19.05	19.20	118	1,739	6.78%	大買/鉅額交易
2023/08/16	121	19.27	30	19.30	19.15	91	1,722	5.28%	大買/
2023/08/15	124	19.57	1	19.55	19.55	123	1,705	7.22%	大買/鉅額交易
2023/08/14	120	19.59	1	19.60	19.45	119	1,709	6.96%	大買/鉅額交易
2023/08/11	120	20.07	2	20.05	20.05	118	1,672	7.06%	大買/鉅額交易
2023/08/10	115	20.18	13	20.11	20.05	102	1,652	6.18%	大買/鉅額交易
2023/08/09	108	20.34	6	20.35	20.35	102	1,624	6.28%	大買/鉅額交易
2023/08/08	159	20.43	187	20.41	20.45	-28	1,596	-1.75%	大買/大賣/
2023/08/07	106	20.35	0	0.00	20.45	106	1,552	6.83%	大買/鉅額交易
2023/08/04	1	20.65	39	20.47	20.65	-38	1,528	-2.49%
2023/08/02	7	20.00	7	20.11	20.10	0	1,493	0.00%
2023/08/01	0	0.00	12.5	20.49	20.45	-12.5	1,454	-0.86%
2023/07/31	1	20.44	11.2	20.59	20.35	-10.2	1,426	-0.71%
2023/07/28	9.1	19.92	36	20.01	20.00	-26.9	1,382	-1.94%
2023/07/27	0.3	19.80	7	19.85	19.80	-6.7	1,350	-0.50%
2023/07/26	2.5	19.76	26.2	19.87	19.80	-23.7	1,327	-1.78%
2023/07/25	2.2	19.35	65	19.41	19.45	-62.8	1,284	-4.89%
2023/07/21	7	19.30	37	19.37	19.30	-30	1,239	-2.42%
2023/07/20	0	0.00	95	19.29	19.40	-95	1,232	-7.71%
2023/07/19	2	19.20	31	19.26	19.05	-29	1,213	-2.39%
2023/07/18	22.2	19.15	3	19.10	19.15	19.2	1,198	1.60%
2023/07/17	0	0.00	92	19.38	19.30	-92	1,168	-7.87%
2023/07/14	49	18.85	75	18.62	18.90	-26	1,111	-2.34%
2023/07/13	0.3	18.30	4	18.29	18.25	-3.8	1,066	-0.35%
2023/07/12	11	18.37	21.4	18.53	18.20	-10.4	1,076	-0.96%
2023/07/11	12	18.37	32.9	18.35	18.40	-20.9	1,076	-1.94%
2023/07/10	34	18.23	29	18.62	18.15	5	1,049	0.48%
2023/07/07	20	18.15	128	18.06	18.35	-108	1,014	-10.65%	大賣/鉅額交易
2023/07/06	14	17.45	0.2	17.40	17.35	13.8	926	1.49%
2023/07/05	32	17.69	10	17.65	17.50	22	916	2.40%
2023/07/04	20	17.65	9	17.62	17.65	11	904	1.21%
2023/07/03	0.4	17.55	9	17.63	17.60	-8.6	905	-0.95%
2023/06/29	0.1	17.45	1	17.50	17.50	-0.9	902	-0.10%
2023/06/27	1	17.40	0	0.00	17.35	1	897	0.11%
2023/06/20	2	17.55	2	17.50	17.50	0	881	0.00%
2023/06/19	7	17.80	3	17.80	17.75	4	878	0.46%
2023/06/16	3	17.90	0	0.00	17.90	3	868	0.35%
2023/06/15	20	17.95	0	0.00	17.90	20	863	2.32%
2023/06/14	0	0.00	0.1	18.00	17.95	-0.1	853	-0.01%
2023/06/13	0	0.00	21	17.95	17.95	-21	852	-2.46%
2023/06/12	7.3	17.84	15.1	17.88	17.85	-7.8	849	-0.92%
2023/06/09	307	17.80	1	17.90	17.80	306	849	36.04%	大買/鉅額交易
2023/06/08	7	17.86	5.5	17.94	17.85	1.5	840	0.18%
2023/06/07	6	17.89	5	17.95	17.80	1	849	0.12%
2023/06/06	37	17.90	72	17.97	17.90	-35	856	-4.09%
2023/06/05	1.2	17.74	35	17.65	17.65	-33.8	814	-4.15%
2023/06/02	0	0.00	13.2	17.31	17.35	-13.2	786	-1.67%
2023/06/01	0	0.00	2	17.10	17.10	-2	769	-0.26%
2023/05/31	5	17.05	5	17.05	17.05	0	765	0.00%
2023/05/29	1	17.20	11	17.25	17.20	-10	754	-1.32%
2023/05/26	3	17.10	0	0.00	17.05	3	748	0.40%
2023/05/25	0	0.00	2	16.90	16.95	-2	738	-0.27%
2023/05/23	6	17.08	26	16.99	17.00	-20	725	-2.76%
2023/05/22	0	0.00	12	16.81	16.80	-12	703	-1.71%
2023/05/19	1	16.70	1	16.70	16.70	0	700	0.00%
2023/05/18	0	0.00	24	16.76	16.75	-24	695	-3.45%
2023/05/17	1	16.45	3	16.53	16.45	-2	695	-0.29%
2023/05/16	1	16.45	0	0.00	16.30	1	693	0.14%
2023/05/15	3	16.35	0.4	16.40	16.35	2.6	696	0.38%
2023/05/12	43	16.40	0	0.00	16.40	43	709	6.06%
2023/05/11	40	16.59	0	0.00	16.55	40	719	5.56%
2023/05/10	39	16.65	0	0.00	16.70	39	740	5.27%
2023/05/09	39	16.73	0	0.00	16.60	39	743	5.25%
2023/05/08	40	16.72	0	0.00	16.75	40	745	5.37%
2023/05/04	0	0.00	1.5	16.52	16.55	-1.5	759	-0.20%
2023/05/03	8	16.58	21	16.60	16.50	-13	756	-1.72%
2023/05/02	0	0.00	13.1	16.56	16.65	-13.1	767	-1.70%
2023/04/28	1	16.55	0	0.00	16.65	1	772	0.13%
2023/04/27	0	16.50	3	16.50	16.45	-3	771	-0.39%
2023/04/25	0	0.00	1	16.50	16.45	-1	772	-0.13%
2023/04/24	0	16.60	20	16.65	16.70	-20	769	-2.60%
2023/04/21	0	0.00	11	16.79	16.55	-11	767	-1.43%
2023/04/20	0	16.80	20	16.78	16.70	-20	779	-2.56%
2023/04/19	0.5	16.90	44	16.85	16.70	-43.5	775	-5.61%
2023/04/18	0	0.00	31	16.94	17.00	-31	759	-4.08%
2023/04/17	2	16.85	5.2	16.99	16.80	-3.2	742	-0.43%
2023/04/14	0	0.00	32	16.60	16.70	-32	716	-4.47%
2023/04/13	29	16.47	0	0.00	16.40	29	702	4.13%
2023/04/12	29.1	16.43	0	0.00	16.45	29.1	695	4.17%
2023/04/11	31	16.43	16	16.37	16.45	15	694	2.16%
2023/04/10	31	16.12	0	0.00	16.15	31	683	4.53%
2023/04/07	30	16.11	30	16.12	16.10	0	683	0.00%
2023/03/31	0	16.10	0	0.00	16.10	0	679	0.00%
2023/03/30	12.1	15.95	0	0.00	16.00	12.1	680	1.78%
2023/03/28	6	16.14	7	16.19	16.15	-1	686	-0.15%
2023/03/27	10	16.10	5	16.10	16.15	5	688	0.73%
2023/03/24	0	16.30	14	16.15	16.20	-14	695	-2.01%
2023/03/22	0	16.35	0	0.00	16.45	0	707	0.00%
2023/03/21	1	16.25	7	16.14	16.35	-6	699	-0.86%
2023/03/20	5.1	15.90	8	15.95	16.10	-2.9	693	-0.42%
2023/03/17	0	15.80	1	15.70	15.75	-1	696	-0.14%
2023/03/16	8	15.61	1.1	15.52	15.55	6.9	708	0.97%
2023/03/15	7	15.89	0	0.00	15.85	7	704	0.99%
2023/03/13	0.1	16.40	32	16.23	16.40	-31.9	683	-4.67%
2023/03/10	58.3	16.47	0	0.00	16.40	58.3	681	8.55%
2023/03/09	52	16.96	0.1	17.05	16.75	51.9	672	7.72%
2023/03/08	49	17.31	0.1	17.30	17.30	48.9	663	7.37%
2023/03/07	49	17.39	4	17.38	17.40	45	665	6.76%
2023/03/06	48	17.23	0	0.00	17.20	48	666	7.20%
2023/03/03	0	17.10	0	0.00	17.00	0	666	0.00%
2023/02/24	0	17.25	0	0.00	17.20	0	678	0.00%
2023/02/23	29.1	17.10	2	17.18	17.20	27.1	674	4.01%
2023/02/22	0	0.00	1	17.05	17.10	-1	674	-0.15%
2023/02/21	0	17.15	1	17.10	17.05	-1	673	-0.14%
2023/02/20	0	17.00	2	17.05	17.00	-2	679	-0.29%
2023/02/17	0.1	17.01	0	0.00	16.95	0.1	688	0.02%
2023/02/16	1	17.10	0	0.00	17.10	1	692	0.14%
2023/02/14	0	0.00	4	17.25	17.35	-4	693	-0.58%
2023/02/13	2	17.13	7	17.10	17.15	-5	695	-0.72%
2023/02/10	57	17.10	11	17.15	17.15	46	695	6.61%
2023/02/09	58	17.21	8	17.15	17.15	50	691	7.23%
2023/02/08	63	17.06	12	17.09	17.10	51	680	7.49%
2023/02/07	59.2	16.88	2	16.90	16.90	57.2	658	8.69%
2023/02/06	58	16.75	2.2	16.76	16.80	55.8	653	8.54%
2023/02/03	0	0.00	1	16.80	16.90	-1	646	-0.15%
2023/02/02	0.2	16.36	2	16.68	16.70	-1.8	630	-0.28%
2023/02/01	10	16.31	0	0.00	16.30	10	619	1.61%
2023/01/31	0.1	16.25	1	16.45	16.45	-0.9	625	-0.15%
2023/01/17	0.1	16.00	10	15.95	16.05	-9.9	618	-1.60%
2023/01/16	1	16.00	12	15.98	15.95	-11	622	-1.77%
2023/01/13	2	16.00	10	15.95	16.00	-8	629	-1.27%
2023/01/12	51	16.14	0	0.00	16.10	51	702	7.26%
2023/01/11	50	16.10	0	0.00	16.05	50	705	7.09%
2023/01/10	51	16.15	46	16.09	16.20	5	713	0.70%
2023/01/09	52	16.04	10	15.95	16.05	42	696	6.03%
2023/01/06	52	15.83	3	15.90	15.85	49	699	7.00%
2023/01/05	0	0.00	47	15.85	15.85	-47	714	-6.58%
2023/01/04	0.3	15.70	0	15.65	15.80	0.3	721	0.04%
2022/12/30	0	15.75	0	0.00	15.65	0	730	0.00%
2022/12/28	0	15.75	0	0.00	15.75	0	749	0.00%
2022/12/23	0	15.85	0	0.00	15.85	0	765	0.00%
2022/12/22	0	15.95	10	15.95	15.85	-10	780	-1.28%
2022/12/20	0	15.95	0	0.00	15.65	0	790	0.00%
2022/12/19	0	15.85	7	15.95	15.75	-7	791	-0.88%
2022/12/16	0	0.00	10	15.95	15.90	-10	792	-1.26%
2022/12/15	0	0.00	10	15.95	15.85	-10	786	-1.27%
2022/12/14	1	15.80	16	15.98	16.10	-15	788	-1.90%
2022/12/12	55	15.68	0	0.00	15.70	55	777	7.08%
2022/12/09	58	15.78	0	0.00	15.80	58	784	7.40%
2022/12/08	60	15.95	10	15.95	15.80	50	775	6.45%
2022/12/07	73	16.33	0	0.00	16.30	73	764	9.55%
2022/12/06	49	16.65	1	16.80	16.50	48	761	6.31%
2022/12/05	0	16.85	38	16.81	16.85	-38	759	-5.00%
2022/12/02	0	16.65	0	0.00	16.75	0	756	0.00%
2022/12/01	4	16.63	15	17.00	16.65	-11	760	-1.45%
2022/11/30	0	0.00	20	16.51	16.60	-20	748	-2.67%
2022/11/29	0	0.00	10	15.95	16.25	-10	726	-1.38%
2022/11/28	2	16.00	81	16.00	16.00	-79	722	-10.94%
2022/11/25	0.1	16.10	14.8	16.23	16.20	-14.7	716	-2.05%
2022/11/24	0	16.05	28	15.98	16.10	-28	711	-3.94%
2022/11/23	0	0.00	8.5	15.85	15.90	-8.5	727	-1.17%
2022/11/21	0	15.75	1.3	15.68	15.65	-1.3	726	-0.18%
2022/11/18	4	15.76	1	15.75	15.75	3	728	0.41%
2022/11/17	0	0.00	1	15.75	15.80	-1	730	-0.14%
2022/11/16	1	15.85	8	15.81	15.75	-7	734	-0.95%
2022/11/15	4	15.95	18	15.89	15.95	-14	733	-1.91%
2022/11/14	5	15.81	0	0.00	15.75	5	733	0.68%
2022/11/11	65	15.75	7.1	15.78	15.75	57.9	739	7.84%
2022/11/10	62	15.37	2	15.60	15.30	60	742	8.07%
2022/11/09	75	15.64	27	15.59	15.65	48	756	6.34%
2022/11/08	68	15.35	41	15.34	15.40	27	770	3.50%
2022/11/07	65	15.21	9	15.23	15.20	56	782	7.15%
2022/11/04	0	0.00	1	14.95	14.95	-1	795	-0.13%
2022/11/03	0	14.90	0	0.00	14.80	0	811	0.00%
2022/11/02	0	14.85	20	14.85	14.85	-20	835	-2.39%
2022/10/31	0	14.65	0	0.00	14.65	0	875	0.00%
2022/10/28	0	0.00	1	14.85	14.55	-1	880	-0.11%
2022/10/27	0	0.00	5	14.70	14.80	-5	884	-0.57%
2022/10/26	2	14.35	1	14.30	14.30	1	880	0.11%
2022/10/25	42.1	14.31	36	14.23	14.20	6.1	880	0.69%
2022/10/24	2	14.60	2	14.50	14.60	0	875	0.00%
2022/10/21	0	0.00	10	14.60	14.55	-10	871	-1.15%
2022/10/20	20	13.92	3	14.40	14.60	17	872	1.95%
2022/10/19	40	14.77	40	14.59	14.50	0	800	0.00%
2022/10/18	39	14.52	48	14.60	14.60	-9	804	-1.12%
2022/10/17	18	14.27	20.2	14.41	14.45	-2.2	811	-0.27%
2022/10/14	30	14.50	15.1	14.60	14.60	14.9	818	1.82%
2022/10/13	99	14.53	50	14.15	14.20	49	827	5.92%
2022/10/12	118	14.51	1	14.70	14.60	117	818	14.29%	大買/鉅額交易
2022/10/11	75	14.55	6	14.60	14.55	69	829	8.32%
2022/10/07	67.6	14.74	0	0.00	14.75	67.6	835	8.09%
2022/10/06	64	14.73	0	0.00	14.85	64	840	7.61%
2022/10/05	0	14.90	0	0.00	14.70	0	854	0.00%
2022/10/04	53	14.70	0	0.00	14.70	53	963	5.50%
2022/10/03	7	14.56	0	0.00	14.55	7	1,014	0.69%
2022/09/30	8	14.73	0	0.00	14.80	8	1,044	0.77%
2022/09/29	2.1	15.04	1	15.05	14.90	1.1	1,065	0.10%
2022/09/28	21	14.75	0	0.00	14.65	21	1,064	1.97%
2022/09/27	19	15.11	20	15.10	15.15	-1	1,060	-0.09%
2022/09/26	12.3	15.28	5	15.29	15.25	7.3	1,073	0.68%
2022/09/23	15	15.65	0	0.00	15.70	15	1,083	1.39%
2022/09/22	5	15.49	0	0.00	15.65	5	1,093	0.46%
2022/09/21	3.2	15.56	0	0.00	15.65	3.2	1,097	0.29%
2022/09/20	3	15.72	0	0.00	15.75	3	1,095	0.27%
2022/09/19	2	15.70	0	0.00	15.75	2	1,106	0.18%
2022/09/16	3.2	15.96	0	16.30	15.85	3.2	1,114	0.29%
2022/09/15	3	16.20	0	0.00	16.15	3	1,114	0.27%
2022/09/14	13	16.18	0	0.00	16.25	13	1,118	1.16%
2022/09/13	54	16.54	0	0.00	16.45	54	1,131	4.78%
2022/09/12	55	16.34	0	0.00	16.30	55	1,149	4.79%
2022/09/08	56.5	16.15	1	16.30	16.30	55.5	1,155	4.80%
2022/09/07	63.1	15.99	3.5	16.05	16.00	59.6	1,161	5.13%
2022/09/06	53	16.37	0	0.00	16.35	53	1,160	4.57%
2022/09/05	100	16.50	0	0.00	16.35	100	1,162	8.60%
2022/09/01	2	16.48	0	0.00	16.50	2	1,175	0.17%
2022/08/31	2	16.68	0	0.00	16.75	2	1,171	0.17%
2022/08/30	47.5	16.63	0.1	16.80	16.50	47.4	1,177	4.02%
2022/08/29	2	16.98	1	16.95	16.95	1	1,156	0.09%
2022/08/26	4.2	17.21	0	0.00	17.30	4.2	1,155	0.36%
2022/08/25	16	17.34	18	17.18	17.15	-2	1,153	-0.17%
2022/08/24	0.6	17.20	0	0.00	17.10	0.6	1,169	0.05%
2022/08/23	3.1	17.18	0	0.00	17.15	3.1	1,196	0.25%
2022/08/22	1	17.50	0	0.00	17.40	1	1,202	0.08%
2022/08/19	478	17.83	28	17.87	17.75	450	1,203	37.38%	大買/鉅額交易
2022/08/18	458	17.59	2	17.50	17.50	456	1,198	38.05%	大買/鉅額交易
2022/08/17	456	17.81	0	0.00	17.60	456	1,203	37.89%	大買/鉅額交易
2022/08/16	459	17.81	2	17.50	17.70	457	1,194	38.27%	大買/鉅額交易
2022/08/15	475	17.55	5	17.49	17.70	470	1,180	39.80%	大買/鉅額交易
2022/08/12	490	17.13	4	17.03	17.20	486	1,163	41.79%	大買/鉅額交易
2022/08/11	497	16.67	2	16.75	16.75	495	1,156	42.79%	大買/鉅額交易
2022/08/10	504	16.64	2	16.55	16.50	502	1,160	43.25%	大買/鉅額交易
2022/08/09	531.5	16.44	7	16.52	16.50	524.5	1,157	45.31%	大買/鉅額交易
2022/08/08	515.4	16.18	92	16.16	16.20	423.4	1,157	36.59%	大買/鉅額交易
2022/08/05	0	0.00	4	15.75	15.90	-4	1,153	-0.35%
2022/08/04	6.4	15.35	3	15.30	15.45	3.4	1,181	0.29%
2022/08/03	4	15.40	2	15.40	15.45	2	1,207	0.17%
2022/08/02	2	15.55	0	0.00	15.55	2	1,227	0.16%
2022/08/01	0	0.00	0.4	16.00	15.90	-0.4	1,239	-0.03%
2022/07/29	21	15.65	21	15.65	15.65	0	1,247	0.00%
2022/07/28	5	15.60	0	0.00	15.60	5	1,248	0.40%
2022/07/27	1	15.40	0	0.00	15.55	1	1,246	0.08%
2022/07/26	1	15.55	1	15.65	15.55	0	1,244	0.00%
2022/07/25	11.9	15.61	16	15.62	15.65	-4.1	1,246	-0.33%
2022/07/22	1	15.60	4	15.35	15.65	-3	1,251	-0.24%
2022/07/21	2	14.90	50	14.90	15.05	-48	1,254	-3.82%
2022/07/20	1	15.00	13	15.08	15.05	-12	1,259	-0.95%
2022/07/19	7	14.85	2	14.80	14.85	5	1,267	0.39%
2022/07/18	2	14.70	5	14.75	14.70	-3	1,269	-0.24%
2022/07/15	78	14.56	3	14.55	14.60	75	1,257	5.97%
2022/07/14	23.7	14.63	0	0.00	14.55	23.7	1,261	1.87%
2022/07/13	10.5	14.47	1.2	14.34	14.50	9.3	1,260	0.74%
2022/07/12	70.5	14.36	5	15.40	14.20	65.5	1,254	5.22%
2022/07/11	110.2	17.73	0	0.00	17.50	110.2	1,142	9.64%	大買/鉅額交易
2022/07/08	57.1	17.98	0	0.00	17.90	57.1	1,096	5.20%
2022/07/07	63.1	18.02	50	18.00	18.00	13.1	1,074	1.22%
2022/07/06	60	18.07	0	0.00	18.00	60	1,077	5.57%
2022/07/05	2	18.15	2	18.05	18.25	0	1,141	0.00%
2022/07/04	5.1	18.11	2	17.95	18.00	3.1	1,144	0.27%
2022/07/01	5.1	18.41	1	18.25	18.25	4.1	1,153	0.36%
2022/06/30	0	0.00	19	18.66	18.70	-19	1,154	-1.65%
2022/06/29	3	18.95	0	0.00	18.90	3	1,149	0.26%
2022/06/28	3	19.00	1	19.05	19.10	2	1,152	0.17%
2022/06/27	4.7	19.09	0	0.00	19.10	4.7	1,160	0.41%
2022/06/24	7.1	19.00	80	18.99	19.05	-72.9	1,157	-6.30%
2022/06/23	187	18.80	0	0.00	18.80	187	1,163	16.08%	大買/鉅額交易
2022/06/22	0	18.95	64.1	18.94	18.85	-64.1	1,165	-5.50%
2022/06/21	200	19.03	0	0.00	19.10	200	1,168	17.12%	大買/鉅額交易
2022/06/20	1	18.70	0	0.00	18.75	1	1,167	0.09%
2022/06/17	4	18.75	0	0.00	18.85	4	1,167	0.34%
2022/06/16	4	18.95	0	0.00	18.85	4	1,198	0.33%
2022/06/14	3.1	18.77	0	0.00	18.85	3.1	1,243	0.25%
2022/06/13	64	18.79	0	0.00	18.80	64	1,272	5.03%
2022/06/10	97	19.02	0	0.00	19.15	97	1,281	7.57%
2022/06/09	34	19.10	0	0.00	19.15	34	1,306	2.60%
2022/06/08	27	19.06	0	0.00	19.10	27	1,329	2.03%
2022/06/07	33	19.10	0.3	19.10	19.00	32.7	1,351	2.42%
2022/06/06	2	19.10	0	0.00	19.15	2	1,388	0.14%
2022/06/02	2	19.00	7	19.15	19.10	-5	1,447	-0.35%
2022/06/01	1	18.80	8	18.97	19.15	-7	1,490	-0.47%
2022/05/31	12	18.90	1	19.25	18.75	11	1,485	0.74%
2022/05/30	6	19.04	2	19.15	19.15	4	1,457	0.27%
2022/05/26	1	18.75	0	0.00	18.65	1	1,458	0.07%
2022/05/25	6.1	18.69	0	0.00	18.60	6.1	1,493	0.41%
2022/05/24	0	19.00	0	0.00	18.80	0	1,521	0.00%
2022/05/23	5	18.65	0	0.00	18.90	5	1,519	0.33%
2022/05/20	1	18.70	0	0.00	18.70	1	1,529	0.07%
2022/05/19	4	18.64	1	18.65	18.65	3	1,528	0.20%
2022/05/18	41	18.90	8.6	18.95	19.10	32.4	1,520	2.13%
2022/05/17	5.1	18.80	0	0.00	18.80	5.1	1,510	0.33%
2022/05/16	1.1	18.82	2	18.98	18.80	-0.9	1,507	-0.06%
2022/05/13	16.1	18.80	0	0.00	19.00	16.1	1,504	1.07%
2022/05/12	58.4	19.09	61	19.09	18.85	-2.7	1,541	-0.17%
2022/05/11	128.4	19.71	1	19.60	19.60	127.4	1,509	8.44%	大買/鉅額交易
2022/05/10	45	20.02	4	19.95	20.05	41	1,487	2.76%
2022/05/09	52.1	20.17	23.1	20.13	20.10	29.1	1,470	1.98%
2022/05/06	52.9	20.54	16.3	20.50	20.55	36.5	1,465	2.49%
2022/05/05	2.1	20.85	0.8	20.90	20.85	1.3	1,466	0.09%
2022/05/04	193.1	20.75	0	0.00	20.80	193.1	1,474	13.10%	大買/鉅額交易
2022/05/03	7	20.76	6	20.68	20.70	1	1,503	0.07%
2022/04/29	4.1	20.73	3	20.80	20.80	1.1	1,513	0.07%
2022/04/28	8.1	20.51	0	0.00	20.60	8.1	1,551	0.52%
2022/04/27	16.1	20.49	21	20.50	20.55	-5	1,548	-0.32%
2022/04/26	14.2	20.96	6	20.98	20.95	8.2	1,545	0.53%
2022/04/25	15.9	21.04	0	0.00	21.05	15.9	1,540	1.03%
2022/04/22	2	21.30	9	21.35	21.40	-7	1,526	-0.46%
2022/04/21	2	21.55	0	0.00	21.50	2	1,547	0.13%
2022/04/20	0	0.00	3.2	21.47	21.45	-3.2	1,575	-0.20%
2022/04/19	4	21.55	3.1	21.65	21.70	0.9	1,577	0.06%
2022/04/18	7.5	21.47	0	0.00	21.45	7.5	1,581	0.47%
2022/04/15	4.8	21.67	5	21.70	21.70	-0.2	1,590	-0.01%
2022/04/14	5	21.80	5	21.80	21.80	0	1,590	0.00%
2022/04/13	35	21.73	0	0.00	21.80	35	1,584	2.21%
2022/04/12	37.9	21.64	20	21.60	21.65	17.9	1,581	1.13%
2022/04/11	134.4	22.12	3	22.05	22.05	131.4	1,564	8.40%	大買/鉅額交易
2022/04/08	27	22.78	5	22.80	22.75	22	1,505	1.46%
2022/04/07	27	22.81	0	0.00	22.80	27	1,508	1.79%
2022/04/06	1	22.80	1	22.95	22.95	0	1,507	0.00%
2022/04/01	52	22.95	0	0.00	22.95	52	1,503	3.46%
2022/03/30	0	23.00	33.6	23.03	23.05	-33.6	1,509	-2.23%
2022/03/29	4.7	23.00	11.2	23.01	22.95	-6.5	1,500	-0.43%
2022/03/28	1	22.90	14.6	22.96	23.00	-13.6	1,493	-0.91%
2022/03/25	10	23.02	11	23.02	23.00	-1	1,480	-0.07%
2022/03/24	3	22.95	0	0.00	23.00	3	1,470	0.20%
2022/03/23	5	22.96	1.1	23.09	22.95	3.9	1,470	0.27%
2022/03/22	10	22.95	0	0.00	23.00	10	1,465	0.68%
2022/03/21	8.1	23.09	13	23.18	23.10	-4.9	1,454	-0.34%
2022/03/18	2	22.90	5	22.80	22.90	-3	1,442	-0.21%
2022/03/17	16.7	22.46	12	22.47	22.55	4.7	1,415	0.33%
2022/03/16	9	22.10	0	0.00	22.20	9	1,399	0.64%
2022/03/15	1	22.10	16	22.10	22.15	-15	1,372	-1.09%
2022/03/14	3	22.00	0	0.00	22.20	3	1,369	0.22%
2022/03/11	30	21.63	61	21.65	21.60	-31	1,341	-2.31%
2022/03/10	38	21.56	0.3	21.65	21.55	37.8	1,328	2.84%
2022/03/09	44.3	20.85	20	21.00	21.05	24.3	1,305	1.86%
2022/03/08	131.2	20.23	0	0.00	20.00	131.2	1,274	10.30%	大買/鉅額交易
2022/03/07	50.1	20.98	19.1	20.90	20.80	31	1,223	2.53%
2022/03/04	2	21.45	0	0.00	21.50	2	1,200	0.17%
2022/03/03	0	0.00	47	21.62	21.60	-47	1,207	-3.89%
2022/03/02	7.2	21.60	0	0.00	21.60	7.2	1,219	0.59%
2022/03/01	1	21.65	0	0.00	21.65	1	1,219	0.08%
2022/02/25	30	21.49	3	21.60	21.55	27	1,213	2.22%
2022/02/24	38.1	21.77	37	21.71	21.70	1.1	1,188	0.09%
2022/02/23	10	22.05	2	22.05	22.10	8	1,154	0.69%
2022/02/22	0	0.00	15.8	22.10	22.05	-15.8	1,180	-1.33%
2022/02/21	0	0.00	2	22.30	22.25	-2	1,198	-0.17%
2022/02/18	0.4	22.30	43.4	22.21	22.25	-42.9	1,223	-3.51%
2022/02/17	6.3	22.22	0	0.00	22.20	6.3	1,225	0.51%
2022/02/16	93	22.15	12	22.17	22.20	81	1,228	6.59%
2022/02/15	10	22.10	20	22.02	22.05	-10	1,234	-0.81%
2022/02/14	10	22.17	5	22.15	22.10	5	1,219	0.41%
2022/02/11	4	22.73	0.3	22.73	22.65	3.7	1,163	0.32%
2022/02/10	1	22.75	0	0.00	22.75	1	1,166	0.09%
2022/02/09	11	22.70	0	0.00	22.75	11	1,170	0.94%
2022/02/08	3	22.72	6	22.67	22.65	-3	1,170	-0.26%
2022/02/07	9	22.46	0	0.00	22.60	9	1,166	0.77%
2022/01/26	1	22.25	9	22.20	22.20	-8	1,158	-0.69%
2022/01/25	31.1	22.16	5	22.15	22.10	26.1	1,158	2.25%
2022/01/24	11	22.45	6	22.47	22.45	5	1,133	0.44%
2022/01/21	35	22.69	4	22.70	22.65	31	1,123	2.76%
2022/01/20	0	0.00	2	23.15	23.15	-2	1,083	-0.18%
2022/01/19	29	23.04	50	23.00	22.95	-21	1,076	-1.95%
2022/01/18	4	23.11	0	0.00	23.10	4	1,067	0.37%
2022/01/17	13	23.17	5	23.05	23.15	8	1,065	0.75%
2022/01/14	5	23.18	0	0.00	23.20	5	1,072	0.47%
2022/01/13	0	0.00	12	23.58	23.60	-12	1,105	-1.09%
2022/01/12	47	23.19	0	23.30	23.15	47	1,082	4.34%
2022/01/11	34	23.22	7	23.29	23.25	27	1,075	2.51%
2022/01/10	52	23.23	0	23.90	23.15	52	1,081	4.81%
2022/01/07	33	23.51	15	23.58	23.40	18	1,074	1.68%
2022/01/06	35	23.39	11	23.44	23.40	24	1,079	2.22%
2022/01/05	0	23.55	1	23.50	23.40	-1	1,091	-0.09%
2022/01/04	1.5	23.53	0.1	23.95	23.55	1.5	1,100	0.13%
2022/01/03	51	23.70	19.6	23.73	23.65	31.4	1,107	2.84%
2021/12/30	1.1	23.60	3	23.60	23.65	-1.9	1,110	-0.17%
2021/12/29	1.3	23.52	24	23.57	23.60	-22.8	1,125	-2.02%
2021/12/28	0.1	23.39	7	23.39	23.35	-6.9	1,136	-0.60%
2021/12/27	3	23.00	107.1	23.17	23.30	-104.1	1,164	-8.94%	大賣/鉅額交易
2021/12/24	1	23.00	2	23.03	23.05	-1	1,197	-0.08%
2021/12/23	4	23.00	32.5	23.00	23.05	-28.5	1,212	-2.35%
2021/12/22	0	0.00	24	22.99	22.95	-24	1,230	-1.95%
2021/12/21	2	22.75	7	22.91	22.90	-5	1,232	-0.41%
2021/12/20	2	22.85	0	0.00	22.80	2	1,231	0.16%
2021/12/17	0	0.00	3	22.90	23.00	-3	1,239	-0.24%
2021/12/16	2	22.70	5.5	22.75	22.75	-3.5	1,235	-0.28%
2021/12/15	3	22.72	73	22.73	22.70	-70	1,248	-5.61%
2021/12/14	63	22.75	0	0.00	22.75	63	1,252	5.03%
2021/12/13	1	23.10	1	23.25	23.05	0	1,233	0.00%
2021/12/10	42	23.29	26.6	23.25	23.25	15.4	1,240	1.25%
2021/12/09	47	23.34	0	0.00	23.35	47	1,243	3.78%
2021/12/08	43	23.44	32	23.41	23.40	11	1,260	0.87%
2021/12/07	42.2	23.10	0	0.00	23.20	42.2	1,262	3.34%
2021/12/06	43	23.07	0	0.00	23.10	43	1,274	3.37%
2021/12/03	2	23.13	3.4	23.15	23.15	-1.4	1,301	-0.10%
2021/12/02	0.1	23.00	13	22.92	22.90	-12.9	1,303	-0.99%
2021/12/01	20	23.20	1	23.05	23.15	19	1,324	1.43%
2021/11/30	0	0.00	25	23.60	23.60	-25	1,337	-1.87%
2021/11/29	55	22.74	0	0.00	22.75	55	1,355	4.06%
2021/11/26	7	23.04	10	23.10	23.05	-3	1,369	-0.22%
2021/11/25	1	23.20	0	0.00	23.35	1	1,399	0.07%
2021/11/23	9	23.25	3.6	23.26	23.20	5.4	1,450	0.37%
2021/11/22	2	23.40	0	0.00	23.40	2	1,514	0.13%
2021/11/19	15	23.61	1	23.50	23.50	14	1,649	0.85%
2021/11/18	6	23.65	21.9	23.67	23.70	-15.9	1,702	-0.93%
2021/11/17	2.1	23.18	16	23.37	23.50	-13.9	1,716	-0.81%
2021/11/16	0	0.00	3.4	23.13	23.05	-3.4	1,717	-0.20%
2021/11/15	0.8	23.40	20	23.10	23.10	-19.2	1,754	-1.09%
2021/11/12	0.1	23.00	8.2	23.04	23.15	-8.1	1,792	-0.45%
2021/11/11	1.2	22.87	18.1	22.86	22.85	-16.9	1,841	-0.92%
2021/11/10	100	22.75	11	22.76	22.90	89	1,900	4.68%
2021/11/09	0	0.00	4.8	22.82	22.75	-4.8	1,933	-0.25%
2021/11/08	5.5	22.71	127	22.77	22.85	-121.5	1,959	-6.20%	大賣/鉅額交易
2021/11/05	201	22.65	115.5	22.70	22.70	85.5	2,052	4.17%	大買/大賣/
2021/11/04	0	0.00	23.4	22.90	22.95	-23.4	2,102	-1.11%
2021/11/03	0.1	22.60	0	0.00	22.70	0.1	2,163	0.00%
2021/11/02	3.1	22.55	1	22.51	22.50	2.1	2,172	0.09%
2021/11/01	3.1	22.65	5	22.60	22.55	-1.9	2,179	-0.09%
2021/10/29	2	22.68	23	22.67	22.65	-21	2,204	-0.95%
2021/10/28	0	0.00	0.5	22.90	22.85	-0.5	2,211	-0.02%
2021/10/27	0	0.00	5.1	22.86	22.85	-5.1	2,248	-0.23%
2021/10/26	0	0.00	0.3	22.93	23.00	-0.3	2,281	-0.01%
2021/10/25	13.1	22.80	12	22.80	22.80	1.1	2,315	0.05%
2021/10/22	12.5	23.12	0	0.00	22.95	12.5	2,363	0.53%
2021/10/20	325	22.85	0	0.00	22.90	325	2,361	13.76%	大買/鉅額交易
2021/10/19	277	22.76	2	22.75	22.80	275	2,399	11.46%	大買/鉅額交易
2021/10/18	279	22.72	2	22.80	22.80	277	2,418	11.45%	大買/鉅額交易
2021/10/15	289.1	22.40	3	22.37	22.50	286.1	2,455	11.65%	大買/鉅額交易
2021/10/14	294	22.19	0	0.00	22.15	294	2,482	11.84%	大買/鉅額交易
2021/10/13	283	22.27	10	22.30	22.20	273	2,516	10.85%	大買/鉅額交易
2021/10/12	281	22.27	10	22.26	22.25	271	2,566	10.56%	大買/鉅額交易
2021/10/08	281.8	22.30	2	22.38	22.40	279.8	2,606	10.73%	大買/鉅額交易
2021/10/07	311	22.23	6	22.27	22.35	305	2,633	11.58%	大買/鉅額交易
2021/10/06	359	21.93	201	21.92	21.85	158	2,672	5.91%	大買/大賣/鉅額交易
2021/10/05	26	21.75	0	0.00	21.80	26	2,694	0.97%
2021/10/04	13	22.01	44.1	22.11	22.00	-31.1	2,707	-1.15%
2021/10/01	115.7	22.58	3.6	22.68	22.40	112.1	2,727	4.11%	大買/鉅額交易
2021/09/30	54.5	22.95	1.1	23.07	23.00	53.4	2,771	1.93%
2021/09/29	25.1	23.02	10	23.00	23.05	15.1	2,810	0.54%
2021/09/28	15	23.28	10	23.25	23.30	5	2,828	0.18%
2021/09/27	12	23.41	1.1	23.41	23.40	10.9	2,858	0.38%
2021/09/24	4	23.44	0	0.00	23.40	4	2,935	0.14%
2021/09/23	5	23.35	2	23.35	23.40	3	2,972	0.10%
2021/09/22	17.1	23.29	10	23.25	23.25	7.1	2,999	0.24%
2021/09/17	2.2	23.55	7	23.85	23.85	-4.8	3,010	-0.16%
2021/09/15	11.1	23.77	0	0.00	23.75	11.1	3,040	0.37%
2021/09/14	4	23.90	1	23.90	23.90	3	3,055	0.10%
2021/09/13	0	0.00	8.6	23.71	23.95	-8.6	3,071	-0.28%
2021/09/10	45.3	23.49	2	23.55	23.45	43.3	3,105	1.39%
2021/09/09	45.2	23.36	5	23.41	23.35	40.2	3,128	1.28%
2021/09/08	51	23.25	53	23.23	23.50	-2	3,141	-0.06%
2021/09/07	43	23.27	2	23.25	23.25	41	3,190	1.29%
2021/09/06	47	23.36	0	0.00	23.30	47	3,230	1.45%
2021/09/03	9	23.43	10	23.50	23.45	-1	3,272	-0.03%
2021/09/02	5	23.53	61	23.40	23.40	-56	3,302	-1.70%
2021/09/01	3	23.65	2	23.70	23.75	1	3,324	0.03%
2021/08/31	18.1	23.55	10	23.50	23.55	8.1	3,341	0.24%
2021/08/30	4.2	23.87	9	23.87	23.75	-4.8	3,518	-0.14%
2021/08/27	15	23.62	4	23.70	23.70	11	3,539	0.31%
2021/08/26	49.2	23.52	6	23.90	23.40	43.2	3,543	1.22%
2021/08/25	190.1	26.30	25.8	26.28	26.15	164.3	3,529	4.65%	大買/鉅額交易
2021/08/24	13.1	26.00	93.8	26.01	26.25	-80.7	3,432	-2.35%
2021/08/23	27	25.77	63	25.77	25.85	-36	3,425	-1.05%
2021/08/20	119	25.54	69	25.59	25.55	50	3,481	1.44%	大買/
2021/08/19	121.4	25.84	38	25.66	25.60	83.3	3,551	2.35%	大買/
2021/08/18	31.3	25.40	14	25.40	25.80	17.3	3,553	0.49%
2021/08/17	115.1	25.24	0	0.00	25.10	115.1	3,553	3.24%	大買/鉅額交易
2021/08/16	107.1	25.69	26	25.42	25.45	81.1	3,546	2.29%	大買/
2021/08/13	16.1	25.99	15	26.15	26.00	1.1	3,600	0.03%
2021/08/12	24.1	26.16	5	26.15	26.25	19.1	3,654	0.52%
2021/08/11	251.1	26.13	94.5	26.17	26.00	156.5	3,727	4.20%	大買/鉅額交易
2021/08/10	478.1	26.71	17.1	26.61	26.65	461	3,779	12.20%	大買/鉅額交易
2021/08/09	141.1	26.93	20	27.15	26.95	121.1	3,907	3.10%	大買/鉅額交易
2021/08/06	22	27.36	0	0.00	27.30	22	3,982	0.55%
2021/08/05	15	27.47	1	27.50	27.35	14	4,163	0.34%
2021/08/04	0	0.00	16	27.55	27.40	-16	4,524	-0.35%
2021/08/03	4	27.30	0	0.00	27.40	4	4,796	0.08%
2021/08/02	235.2	27.13	1	27.30	27.30	234.2	4,997	4.69%	大買/鉅額交易
2021/07/30	41	27.27	0	0.00	27.05	41	5,043	0.81%
2021/07/29	7	27.27	0	27.28	27.20	7	5,210	0.13%
2021/07/28	16.2	27.20	0	27.39	27.15	16.2	5,326	0.30%
2021/07/27	5	27.65	8	27.75	27.60	-3	5,505	-0.05%
2021/07/26	0	0.00	84	27.87	27.90	-84	5,594	-1.50%
2021/07/23	50	27.82	16.9	28.02	28.00	33.1	5,690	0.58%
2021/07/22	18	27.63	14.3	27.75	27.70	3.7	5,748	0.06%
2021/07/21	20.8	27.55	28	27.69	27.65	-7.2	5,844	-0.12%
2021/07/20	5	27.70	8	27.77	27.80	-3	5,972	-0.05%
2021/07/19	20	28.06	5	28.15	28.15	15	6,047	0.25%
2021/07/16	1	28.15	71.8	27.91	28.05	-70.8	6,248	-1.13%
2021/07/15	14	27.99	41	27.94	28.00	-27	6,267	-0.43%
2021/07/14	0.1	27.50	68	27.59	27.65	-67.9	6,337	-1.07%
2021/07/13	50	27.73	65	27.83	27.50	-15	6,516	-0.23%
2021/07/12	30	27.78	102	27.88	27.75	-72	6,629	-1.09%	大賣/
2021/07/09	47	27.63	85	27.62	27.60	-38	6,656	-0.57%
2021/07/08	3.1	28.03	97.1	27.89	27.90	-94	6,774	-1.39%
2021/07/07	64	27.69	113.8	27.71	27.65	-49.8	6,853	-0.73%	大賣/
2021/07/06	0.4	27.93	57.1	27.36	27.45	-56.7	6,915	-0.82%
2021/07/05	1	27.00	36	27.00	27.05	-35	6,982	-0.50%
2021/07/02	11	26.82	10	26.90	26.80	1	7,059	0.01%
2021/07/01	46	26.93	45.2	26.97	26.95	0.8	7,216	0.01%
2021/06/30	0	0.00	14.6	26.61	26.75	-14.6	7,281	-0.20%
2021/06/29	0	26.70	14	26.53	26.35	-14	7,416	-0.19%
2021/06/28	10	26.39	7	26.44	26.60	3	7,566	0.04%
2021/06/25	1	26.45	14	26.55	26.35	-13	7,674	-0.17%
2021/06/24	0	0.00	8.9	26.40	26.40	-8.9	7,846	-0.11%
2021/06/23	0.1	26.06	47	26.12	26.10	-46.9	7,962	-0.59%
2021/06/22	8.2	25.92	15	25.85	25.95	-6.9	8,081	-0.08%
2021/06/21	28.2	25.67	13	26.43	25.70	15.2	8,358	0.18%
2021/06/18	5.1	25.90	30.5	25.94	25.85	-25.4	8,397	-0.30%
2021/06/17	0	25.75	89.5	25.73	26.15	-89.5	8,449	-1.06%
2021/06/16	21.1	25.87	132.8	25.94	25.80	-111.8	8,494	-1.32%	大賣/鉅額交易
2021/06/15	5	26.15	12	26.18	26.15	-7	8,457	-0.08%
2021/06/11	38.1	26.18	6	26.48	26.25	32.1	8,443	0.38%
2021/06/10	0	0.00	30.1	26.47	26.50	-30.1	8,405	-0.36%
2021/06/09	27.2	26.51	1	26.45	26.40	26.2	8,386	0.31%
2021/06/08	10.1	26.78	7	26.85	26.75	3.1	8,358	0.04%
2021/06/07	95.1	26.95	43	26.84	26.80	52	8,349	0.62%
2021/06/04	32.1	28.53	20	28.51	28.40	12.1	8,163	0.15%
2021/06/03	30	28.75	41.1	28.81	28.75	-11.1	8,147	-0.14%
2021/06/02	0	28.75	24	28.82	28.70	-24	8,178	-0.29%
2021/06/01	12.2	28.31	31.5	28.75	28.75	-19.3	8,136	-0.24%
2021/05/31	91	28.78	79	28.97	28.60	12	8,135	0.15%
2021/05/28	19	28.71	205	28.76	28.65	-186	8,105	-2.29%	大賣/鉅額交易
2021/05/27	1	27.70	168.1	27.69	28.05	-167.1	8,079	-2.07%	大賣/鉅額交易
2021/05/26	3	27.57	29	27.58	27.60	-26	8,069	-0.32%
2021/05/25	5.3	27.38	134.2	27.40	27.40	-128.9	8,106	-1.59%	大賣/鉅額交易
2021/05/24	5	26.90	79	27.08	27.10	-74	8,129	-0.91%
2021/05/21	54.1	26.46	275	26.74	26.95	-220.9	8,149	-2.71%	大賣/鉅額交易
2021/05/20	34	26.00	67	26.04	25.90	-33	8,069	-0.41%
2021/05/19	67	26.43	120	26.51	26.30	-53	8,027	-0.66%	大賣/
2021/05/18	44	26.00	210.2	26.02	26.50	-166.2	7,992	-2.08%	大賣/鉅額交易
2021/05/17	64	24.42	37	24.92	24.50	27	7,912	0.34%
2021/05/14	90	26.25	450.4	26.11	26.10	-360.4	7,786	-4.63%	大賣/鉅額交易
2021/05/13	97.1	26.12	42.5	25.94	25.80	54.6	7,662	0.71%
2021/05/12	125.7	27.10	873	27.24	26.50	-747.3	7,528	-9.93%	大買/大賣/鉅額交易
2021/05/11	155	29.74	181.6	30.39	29.25	-26.6	7,216	-0.37%	大買/大賣/
2021/05/10	27	29.63	281.2	30.03	30.45	-254.2	6,968	-3.65%	大賣/鉅額交易
2021/05/07	39	29.29	85	29.46	29.65	-46	6,832	-0.67%
2021/05/06	53	29.32	79.9	29.59	29.50	-26.9	6,795	-0.40%
2021/05/05	189.1	28.92	488	28.86	28.85	-298.9	6,636	-4.50%	大買/大賣/鉅額交易
2021/05/04	276	28.38	47	28.21	28.45	229	6,630	3.45%	大買/鉅額交易
2021/05/03	51	29.41	20	29.95	29.15	31	6,444	0.48%
2021/04/29	43.1	29.46	56.4	29.64	29.90	-13.4	6,372	-0.21%
2021/04/28	20	29.58	41	29.47	29.50	-21	6,351	-0.33%
2021/04/27	50.1	29.65	356.5	29.58	29.75	-306.4	6,389	-4.80%	大賣/鉅額交易
2021/04/26	316	29.50	73	29.11	29.50	243	6,324	3.84%	大買/鉅額交易
2021/04/23	55.4	28.17	49.1	28.29	28.35	6.3	6,238	0.10%
2021/04/22	63	28.13	57.9	28.31	28.10	5.1	6,276	0.08%
2021/04/21	12	27.38	11.1	27.44	27.80	0.9	6,200	0.02%
2021/04/20	119.2	27.46	18.2	27.60	27.55	101	6,487	1.56%	大買/
2021/04/19	16.1	27.99	82	28.12	28.10	-65.9	6,677	-0.99%
2021/04/16	4.2	26.59	71.1	26.40	27.10	-66.9	7,024	-0.95%
2021/04/15	17	25.91	34	25.89	25.85	-17	7,360	-0.23%
2021/04/14	56	25.50	52.8	25.58	25.65	3.2	7,728	0.04%
2021/04/13	6.2	25.84	22	25.79	25.40	-15.8	7,875	-0.20%
2021/04/12	2	24.93	101	25.18	25.60	-99	7,863	-1.26%	大賣/
2021/04/09	10.1	24.60	15.1	24.53	24.60	-5	7,885	-0.06%
2021/04/08	11	24.59	103.1	24.55	24.70	-92.1	7,915	-1.16%	大賣/
2021/04/07	22	24.32	26	24.30	24.45	-4	8,014	-0.05%
2021/04/06	21	24.73	57.2	24.59	24.75	-36.2	7,898	-0.46%
2021/04/01	13	23.97	83.1	23.96	24.05	-70.1	7,851	-0.89%
2021/03/31	19	23.27	152.9	23.22	23.50	-133.9	7,697	-1.74%	大賣/鉅額交易
2021/03/30	6.8	22.96	24.3	22.82	23.00	-17.5	7,534	-0.23%
2021/03/29	10.2	22.65	90.9	22.67	22.85	-80.7	7,436	-1.09%
2021/03/26	0	0.00	33.2	22.12	22.10	-33.2	7,391	-0.45%
2021/03/25	2	21.80	65.4	21.85	21.85	-63.4	7,331	-0.86%
2021/03/24	67.1	21.61	273	21.59	21.75	-205.9	7,217	-2.85%	大賣/鉅額交易
2021/03/23	116	20.97	22.1	21.12	21.15	93.9	6,946	1.35%	大買/
2021/03/22	38.4	20.88	97	20.96	21.10	-58.6	6,898	-0.85%
2021/03/19	12.1	20.60	35	20.59	20.50	-22.9	6,867	-0.33%
2021/03/18	7	20.61	77	20.61	20.65	-70	6,849	-1.02%
2021/03/17	4	20.48	37	20.46	20.55	-33	6,923	-0.48%
2021/03/16	4	20.38	62.8	20.41	20.45	-58.8	7,061	-0.83%
2021/03/15	6.1	20.33	1	20.35	20.35	5.1	7,174	0.07%
2021/03/12	48.1	20.29	9	20.25	20.35	39.1	7,316	0.53%
2021/03/11	65	20.30	15	20.26	20.30	50	7,693	0.65%
2021/03/10	62	20.24	19.9	20.22	20.20	42.1	7,788	0.54%
2021/03/09	47.9	20.24	37	20.22	20.30	10.9	7,865	0.14%
2021/03/08	51	20.29	12.4	20.36	20.15	38.6	7,875	0.49%
2021/03/05	8.1	20.23	8	20.38	20.40	0.1	7,856	0.00%
2021/03/04	80	20.42	5	20.54	20.50	75	7,876	0.95%
2021/03/03	8.4	20.43	34.3	20.54	20.65	-26	7,839	-0.33%
2021/03/02	84.3	20.61	9.3	20.67	20.40	75	7,841	0.96%
2021/02/26	5	20.65	126.3	20.78	20.65	-121.3	7,790	-1.56%	大賣/鉅額交易
2021/02/25	0	0.00	79	21.03	21.15	-79	7,727	-1.02%
2021/02/24	10.4	20.84	23	20.94	20.70	-12.6	7,684	-0.16%
2021/02/23	19.1	21.00	13	21.05	21.00	6.1	7,621	0.08%
2021/02/22	36	20.86	8	20.94	20.90	28	7,559	0.37%
2021/02/19	37	20.83	4	20.86	20.85	33	7,532	0.44%
2021/02/18	27	21.08	38	20.99	21.10	-11	7,490	-0.15%
2021/02/17	17	20.66	19	20.69	20.75	-2	7,437	-0.03%
2021/02/05	2	20.25	34.7	20.34	20.35	-32.7	7,402	-0.44%
2021/02/04	5	20.08	20.4	20.12	20.15	-15.4	7,351	-0.21%
2021/02/03	14.1	20.17	41	20.11	20.15	-26.9	7,364	-0.37%
2021/02/02	1	20.15	32	20.24	20.40	-31	7,335	-0.42%
2021/02/01	42	19.59	23	19.61	19.75	19	7,283	0.26%
2021/01/29	64.1	20.15	15	20.38	20.00	49.1	7,231	0.68%
2021/01/28	17	20.33	0	0.00	20.35	17	7,156	0.24%
2021/01/27	18	20.49	10	20.53	20.60	8	7,115	0.11%
2021/01/26	7	20.45	20	20.56	20.40	-13	7,076	-0.18%
2021/01/25	5.1	20.30	36	20.33	20.35	-30.9	6,926	-0.45%
2021/01/22	19	20.31	4.2	20.28	20.45	14.8	6,891	0.21%
2021/01/21	9	20.45	48.7	20.49	20.50	-39.7	6,848	-0.58%
2021/01/20	24.1	20.56	8.2	20.43	20.30	15.8	6,746	0.23%
2021/01/19	17	21.16	24	21.18	21.20	-7	6,615	-0.11%
2021/01/18	11	20.92	35.1	20.94	21.05	-24.1	6,566	-0.37%
2021/01/15	3	21.20	37.3	21.10	21.15	-34.3	6,484	-0.53%
2021/01/14	14	21.46	13	21.63	21.55	1	6,408	0.02%
2021/01/13	25	21.86	421.3	21.76	21.85	-396.3	6,257	-6.33%	大賣/鉅額交易
2021/01/12	565.1	21.43	178.2	21.18	21.00	386.9	5,898	6.56%	大買/大賣/鉅額交易
2021/01/11	104	21.82	170.5	21.94	22.10	-66.5	5,612	-1.18%	大買/大賣/
2021/01/08	251	21.10	691.2	21.18	21.35	-440.2	5,058	-8.70%	大買/大賣/鉅額交易
2021/01/07	468	20.65	190.3	20.10	20.85	277.7	4,566	6.08%	大買/大賣/鉅額交易
2021/01/06	31.6	19.20	71.4	19.42	19.20	-39.8	4,138	-0.96%
2021/01/05	14	18.99	102.2	18.94	18.95	-88.2	3,850	-2.29%	大賣/
2021/01/04	111	18.80	59.4	18.66	19.00	51.6	3,842	1.34%	大買/
2020/12/31	5	18.50	455.4	18.61	18.40	-450.4	3,674	-12.26%	大賣/鉅額交易
2020/12/30	448	18.54	104.2	18.32	18.55	343.8	3,537	9.72%	大買/大賣/鉅額交易
2020/12/29	1	17.65	10	17.61	17.70	-9	3,332	-0.27%
2020/12/28	1	17.40	126.1	17.28	17.45	-125.1	3,259	-3.84%	大賣/鉅額交易
2020/12/25	8	17.03	4.6	17.09	17.00	3.4	3,166	0.11%
2020/12/24	2	17.00	14.2	17.02	17.00	-12.2	3,151	-0.39%
2020/12/23	0.1	16.80	3	16.83	16.90	-2.9	3,150	-0.09%
2020/12/22	14	17.32	15	17.19	16.70	-1	3,140	-0.03%
2020/12/21	2	16.90	24	17.09	17.10	-22	3,054	-0.72%
2020/12/18	10	16.85	0	0.00	16.90	10	3,016	0.33%
2020/12/17	7	16.90	0.1	16.90	17.00	6.9	3,031	0.23%
2020/12/16	0	0.00	0.5	16.90	16.90	-0.5	3,022	-0.02%
2020/12/15	25.1	16.71	1	16.65	16.70	24.1	2,997	0.80%
2020/12/14	0.8	16.94	8	16.98	16.90	-7.2	2,957	-0.24%
2020/12/11	97.3	16.92	17.8	17.07	17.00	79.5	2,926	2.72%
2020/12/10	68	16.97	90	17.15	16.90	-22	2,831	-0.78%
2020/12/09	64	17.07	100.1	17.16	17.05	-36.1	2,689	-1.34%
2020/12/08	124.1	16.82	308	16.73	16.75	-183.9	2,584	-7.12%	大買/大賣/鉅額交易
2020/12/07	400	16.68	324.4	16.58	17.20	75.6	2,427	3.12%	大買/大賣/
2020/12/04	8	15.88	26	15.90	15.95	-18	2,072	-0.87%
2020/12/03	60	15.90	11	15.94	15.80	49	2,029	2.41%
2020/12/02	0	15.83	0.1	15.75	15.80	0	2,149	0.00%
2020/12/01	1	15.75	21.1	15.75	15.85	-20.1	2,166	-0.93%
2020/11/27	38	15.70	5	15.65	15.75	33	2,186	1.51%
2020/11/25	1	15.60	0	0.00	15.65	1	2,444	0.04%
2020/11/24	15	15.55	7	15.53	15.55	8	2,438	0.33%
2020/11/23	0	0.00	4	15.59	15.55	-4	2,492	-0.16%
2020/11/20	0.2	15.25	2.1	15.30	15.35	-2	2,463	-0.08%
2020/11/19	8	15.20	0.4	15.25	15.20	7.6	2,498	0.30%
2020/11/18	1	15.20	1	15.25	15.25	0	2,493	0.00%
2020/11/17	0	0.00	1	15.15	15.25	-1	2,530	-0.04%
2020/11/16	3.1	15.10	4	15.06	15.20	-0.9	2,634	-0.04%
2020/11/13	13	14.91	2	15.03	14.95	11	2,649	0.42%
2020/11/12	62	15.18	0	0.00	15.10	62	2,643	2.35%
2020/11/11	62	15.22	23	15.21	15.25	39	2,684	1.45%
2020/11/10	58	15.12	5.1	15.19	15.05	53	2,697	1.96%
2020/11/09	59	15.06	1	14.95	15.00	58	2,708	2.14%
2020/11/06	74	14.95	0	0.00	14.90	74	2,804	2.64%
2020/11/04	1	14.75	0	0.00	14.90	1	3,122	0.03%
2020/11/03	5	14.70	0	0.00	14.80	5	3,388	0.15%
2020/11/02	3	14.65	1	14.70	14.65	2	3,549	0.06%
2020/10/30	2	14.70	0	15.00	14.70	2	3,807	0.05%
2020/10/29	5	14.75	10	14.80	14.80	-5	3,964	-0.13%
2020/10/28	10	14.95	277	14.94	14.95	-267	4,208	-6.34%	大賣/鉅額交易
2020/10/27	1	15.00	298	15.00	15.00	-297	4,380	-6.78%	大賣/鉅額交易
2020/10/26	2	15.10	281	15.14	15.15	-279	4,587	-6.08%	大賣/鉅額交易
2020/10/23	2	15.33	210	15.29	15.20	-208	4,712	-4.41%	大賣/鉅額交易
2020/10/22	0	0.00	258.9	15.07	15.45	-258.9	4,818	-5.37%	大賣/鉅額交易
2020/10/21	317.3	14.94	288	14.91	15.00	29.3	4,891	0.60%	大買/大賣/
2020/10/20	311	14.95	241	14.94	14.90	70	4,999	1.40%	大買/大賣/
2020/10/19	418	14.98	313	14.86	15.10	105	5,112	2.05%	大買/大賣/鉅額交易
2020/10/16	317	14.81	207.1	14.77	14.85	109.9	5,222	2.10%	大買/大賣/鉅額交易
2020/10/15	313	14.85	0	0.00	14.85	313	5,341	5.86%	大買/鉅額交易
2020/10/14	323	14.92	10	14.90	14.95	313	5,382	5.82%	大買/鉅額交易
2020/10/13	317	14.91	289	14.87	14.95	28	5,556	0.50%	大買/大賣/
2020/10/12	305	15.00	285	15.02	15.00	20	5,579	0.36%	大買/大賣/
2020/10/08	294	15.70	173	15.71	15.70	121	5,513	2.19%	大買/大賣/鉅額交易
2020/10/07	294	15.76	10	15.65	15.75	284	5,544	5.12%	大買/鉅額交易
2020/10/06	1	15.70	5	15.67	15.75	-4	5,585	-0.07%
2020/10/05	3.1	15.60	25	15.55	15.55	-22	5,673	-0.39%
2020/09/30	1	15.55	1	15.55	15.55	0	5,872	0.00%
2020/09/29	0	0.00	185	15.50	15.55	-185	5,948	-3.11%	大賣/鉅額交易
2020/09/28	15	15.62	31	15.55	15.60	-16	6,004	-0.27%
2020/09/25	22	15.22	7	15.29	15.25	15	6,104	0.25%
2020/09/24	8	15.21	11	15.13	15.15	-3	6,107	-0.05%
2020/09/23	13	15.51	3	15.55	15.55	10	6,044	0.16%
2020/09/22	44	15.88	23	15.70	15.75	21	6,012	0.35%
2020/09/21	28	16.19	45	16.20	16.15	-17	5,971	-0.28%
2020/09/18	1	16.15	33.4	16.20	16.20	-32.4	6,000	-0.54%
2020/09/17	0.8	16.10	65	16.10	16.15	-64.2	5,993	-1.07%
2020/09/16	3	16.15	1	16.15	16.10	2	5,984	0.03%
2020/09/15	0	0.00	0.1	16.00	16.05	-0.1	5,975	0.00%
2020/09/14	2	16.00	4.5	16.00	16.00	-2.5	5,984	-0.04%
2020/09/11	94	16.14	2	16.05	16.00	92	5,979	1.54%
2020/09/10	36	16.19	0.9	16.10	16.15	35.1	5,981	0.59%
2020/09/09	52	16.08	11.3	16.10	16.15	40.7	5,991	0.68%
2020/09/08	40	16.14	10.2	16.14	16.15	29.8	5,953	0.50%
2020/09/07	44	16.43	91	16.54	16.10	-47	5,909	-0.80%
2020/09/04	12	15.98	5	16.05	16.05	7	5,732	0.12%
2020/09/02	11	16.04	5.3	15.90	15.80	5.7	5,673	0.10%
2020/09/01	1	16.10	12	16.18	16.25	-11	5,642	-0.19%
2020/08/31	5	15.50	1,079	15.47	16.30	-1,074	5,566	-19.29%	大賣/鉅額交易
2020/08/27	21	15.47	0.4	15.40	15.35	20.6	5,420	0.38%
2020/08/26	0	0.00	1	15.75	15.70	-1	5,356	-0.02%
2020/08/25	0	0.00	29	15.83	15.85	-29	5,367	-0.54%
2020/08/24	1	15.55	3	15.47	15.50	-2	5,341	-0.04%
2020/08/21	0	0.00	1	15.50	15.45	-1	5,342	-0.02%
2020/08/20	22	15.31	16	15.36	15.20	6	5,304	0.11%
2020/08/19	0	0.00	11	15.75	15.70	-11	5,204	-0.21%
2020/08/18	1	15.90	50	15.80	15.85	-49	5,176	-0.95%
2020/08/17	0	0.00	36	15.82	15.90	-36	5,152	-0.70%
2020/08/14	6	15.40	31	15.52	15.60	-25	5,161	-0.48%
2020/08/13	0	0.00	2	15.45	15.45	-2	5,137	-0.04%
2020/08/12	76	15.60	0	0.00	15.50	76	5,119	1.48%
2020/08/11	65	15.98	17	16.03	15.85	48	5,022	0.96%
2020/08/10	60	16.13	84	16.18	16.05	-24	4,924	-0.49%
2020/08/07	814	15.80	15	15.80	15.80	799	4,740	16.85%	大買/鉅額交易
2020/08/06	834	15.94	31.3	16.04	15.80	802.7	4,474	17.94%	大買/鉅額交易
2020/08/05	132	15.51	173	15.82	16.00	-41	4,323	-0.95%	大買/大賣/
2020/08/04	676	15.23	46	15.11	15.10	630	4,082	15.43%	大買/鉅額交易
2020/08/03	76	16.32	1,129	16.41	16.25	-1,053	3,927	-26.81%	大賣/鉅額交易
2020/07/31	70	16.40	8	16.47	16.40	62	3,684	1.68%
2020/07/30	1,021	16.40	62.4	16.35	16.40	958.6	3,516	27.26%	大買/鉅額交易
2020/07/29	10	15.80	143	15.84	15.90	-133	3,308	-4.02%	大賣/鉅額交易
2020/07/28	59	15.73	108	15.53	15.45	-49	3,208	-1.53%	大賣/
2020/07/27	1,120	15.80	57	15.78	15.75	1,063	3,130	33.95%	大買/鉅額交易
2020/07/24	10	15.52	12	15.39	15.40	-2	3,019	-0.07%
2020/07/23	1,071	15.91	29	15.93	15.75	1,042	2,932	35.54%	大買/鉅額交易
2020/07/22	50	15.71	48	15.70	15.75	2	2,821	0.07%
2020/07/21	8	15.33	34	15.35	15.40	-26	2,687	-0.97%
2020/07/20	1	15.15	12	15.13	15.15	-11	2,551	-0.43%
2020/07/17	15	15.14	21	15.13	15.10	-6	2,499	-0.24%
2020/07/16	1	15.00	6	14.91	14.95	-5	2,341	-0.21%
2020/07/15	10	15.00	22	14.89	14.90	-12	2,306	-0.52%
2020/07/14	50	14.86	44	14.90	14.90	6	2,289	0.26%
2020/07/13	4	14.83	10	14.80	15.00	-6	2,261	-0.27%
2020/07/10	69	14.86	6	14.88	14.75	63	2,265	2.78%
2020/07/09	44	14.98	57	14.99	15.00	-13	2,215	-0.59%
2020/07/08	51	14.53	48.5	14.52	14.65	2.5	2,028	0.12%
2020/07/07	58	14.27	96	14.27	14.35	-38	1,981	-1.92%
2020/07/06	72	14.13	45	14.01	14.20	27	2,011	1.34%
2020/07/03	39	13.80	30	13.80	13.85	9	1,936	0.46%
2020/07/02	1	13.80	9	13.80	13.80	-8	1,931	-0.41%
2020/06/30	13	13.66	1.5	13.68	13.65	11.5	1,986	0.58%
2020/06/29	16	13.64	54	13.55	13.65	-38	2,045	-1.86%
2020/06/24	40	13.80	50	13.85	13.75	-10	2,063	-0.48%
2020/06/23	2	13.80	1	13.80	13.85	1	2,133	0.05%
2020/06/19	175	13.90	5	13.87	13.80	170	2,140	7.94%	大買/鉅額交易
2020/06/18	2	13.80	20	13.85	13.85	-18	2,128	-0.85%
2020/06/17	54	13.70	0	0.00	13.90	54	2,107	2.56%
2020/06/16	1	13.80	0	0.00	13.80	1	2,083	0.05%
2020/06/15	3	13.55	20	13.50	13.60	-17	2,110	-0.81%
2020/06/12	24	13.44	0	0.00	13.50	24	2,113	1.14%
2020/06/11	28	13.69	11	13.73	13.55	17	2,089	0.81%
2020/06/10	32	13.83	0	0.00	13.80	32	2,049	1.56%
2020/06/09	25	13.82	5	13.75	13.80	20	2,095	0.95%
2020/06/08	21	13.87	0	0.00	13.85	21	2,133	0.98%
2020/06/05	20	13.80	6	13.84	13.90	14	2,100	0.67%
2020/06/04	7	13.78	17	13.80	13.85	-10	2,101	-0.48%
2020/06/03	7	13.65	20	13.60	13.70	-13	2,104	-0.62%
2020/06/02	2	13.45	7	13.50	13.50	-5	2,077	-0.24%
2020/06/01	6	13.40	101	13.40	13.40	-95	2,061	-4.61%	大賣/
2020/05/29	1	13.10	0	0.00	13.10	1	2,046	0.05%
2020/05/28	3	13.30	7.9	13.31	13.30	-4.9	2,030	-0.24%
2020/05/27	10	13.30	10	13.30	13.30	0	2,050	0.00%
2020/05/26	10	13.33	0	0.00	13.35	10	2,059	0.49%
2020/05/25	7	13.19	1.3	13.17	13.25	5.7	2,063	0.28%
2020/05/21	11	13.15	7	13.14	13.20	4	2,074	0.19%
2020/05/20	5	13.24	10	13.20	13.15	-5	2,022	-0.25%
2020/05/19	0	0.00	2	13.35	13.30	-2	2,001	-0.10%
2020/05/18	0.1	13.20	16	13.30	13.30	-15.9	1,983	-0.80%
2020/05/15	0	0.00	10	13.15	13.25	-10	1,975	-0.51%
2020/05/14	53	13.27	0	0.00	13.20	53	1,963	2.70%
2020/05/13	5	13.27	4	13.35	13.40	1	1,941	0.05%
2020/05/12	116	13.36	0	0.00	13.30	116	1,952	5.94%	大買/鉅額交易
2020/05/11	119	13.44	70	13.45	13.45	49	1,941	2.52%	大買/
2020/05/08	68	13.36	50	13.37	13.35	18	1,934	0.93%
2020/05/07	66	13.26	45	13.29	13.30	21	1,954	1.07%
2020/05/06	73	13.18	0	0.00	13.15	73	1,963	3.72%
2020/05/05	53	13.15	5	13.20	13.25	48	1,983	2.42%
2020/05/04	40	13.15	0	0.00	13.15	40	1,994	2.01%
2020/04/30	1	13.45	42	13.43	13.45	-41	1,997	-2.05%
2020/04/29	1	13.15	19	13.17	13.20	-18	1,993	-0.90%
2020/04/28	31	12.86	2	13.05	13.05	29	1,975	1.47%
2020/04/27	0	0.00	2	12.95	12.95	-2	1,996	-0.10%
2020/04/23	50	12.85	8	12.80	12.80	42	2,019	2.08%
2020/04/22	5	12.75	3	12.70	12.80	2	2,026	0.10%
2020/04/21	18	12.78	29	12.81	12.70	-11	2,019	-0.54%
2020/04/20	0	0.00	44	13.01	12.95	-44	2,002	-2.20%
2020/04/17	55	13.00	47.6	13.07	12.95	7.4	2,008	0.37%
2020/04/16	50	13.00	20	13.05	12.95	30	1,978	1.52%
2020/04/15	0	0.00	18	12.94	13.10	-18	1,972	-0.91%
2020/04/14	1.6	12.85	80	12.79	12.85	-78.4	1,944	-4.03%
2020/04/13	46	12.69	3	12.70	12.65	43	1,922	2.24%
2020/04/10	47	12.67	40	12.69	12.70	7	1,932	0.36%
2020/04/09	185	12.59	13	12.56	12.60	172	1,930	8.91%	大買/鉅額交易
2020/04/08	80	12.77	9	12.81	12.85	71	1,879	3.78%
2020/04/07	55	12.77	2	12.75	12.75	53	1,849	2.87%
2020/04/06	67	12.74	108.7	12.62	12.70	-41.7	1,828	-2.28%	大賣/
2020/04/01	20	12.80	0	0.00	12.85	20	1,792	1.12%
2020/03/31	13	12.93	57	12.93	13.00	-44	1,762	-2.50%
2020/03/30	30	12.64	141	12.53	12.80	-111	1,699	-6.53%	大賣/鉅額交易
2020/03/27	25	12.46	117	12.55	12.55	-92	1,630	-5.64%	大賣/
2020/03/26	15	11.30	100	11.33	11.45	-85	1,560	-5.45%
2020/03/25	5	11.55	11	11.50	11.50	-6	1,587	-0.38%
2020/03/24	60	11.40	0.5	11.30	11.30	59.5	1,588	3.75%
2020/03/23	5	11.00	20.1	10.93	11.00	-15.1	1,601	-0.95%
2020/03/20	61	11.20	10	11.21	11.25	51	1,619	3.15%
2020/03/19	122	10.75	54	10.75	10.70	68	1,617	4.20%	大買/
2020/03/18	41	11.24	1	11.20	11.20	40	1,586	2.52%
2020/03/17	62	11.31	0	0.00	11.30	62	1,619	3.83%
2020/03/16	7	11.84	9	11.64	11.60	-2	1,623	-0.12%
2020/03/13	46	11.69	24	11.86	12.00	22	1,610	1.37%
2020/03/12	187	12.64	47	12.67	12.50	140	1,582	8.85%	大買/鉅額交易
2020/03/11	44	13.18	0	0.00	13.05	44	1,520	2.89%
2020/03/10	60.3	13.05	52	13.00	13.15	8.3	1,519	0.55%
2020/03/09	61	13.22	7	13.25	13.20	54	1,494	3.61%
2020/03/06	40	13.65	0.3	13.65	13.60	39.7	1,447	2.74%
2020/03/05	0.9	13.75	2	13.80	13.80	-1.2	1,436	-0.08%
2020/03/04	5	13.75	20	13.73	13.75	-15	1,438	-1.04%
2020/03/03	9	13.75	2	13.75	13.75	7	1,431	0.49%
2020/03/02	8	13.67	2	13.78	13.70	6	1,433	0.42%
2020/02/27	0	0.00	50	13.77	13.80	-50	1,416	-3.53%
2020/02/26	66	13.75	31.2	13.79	13.80	34.8	1,414	2.46%
2020/02/25	69	13.84	0	0.00	13.90	69	1,401	4.92%
2020/02/24	10	13.85	5	13.85	13.90	5	1,391	0.36%
2020/02/21	1	13.95	0	0.00	14.00	1	1,376	0.07%
2020/02/20	1	14.00	0	0.00	14.00	1	1,377	0.07%
2020/02/19	0	0.00	5	14.00	14.05	-5	1,377	-0.36%
2020/02/18	1	13.90	30	13.90	13.95	-29	1,373	-2.11%
2020/02/17	2	13.90	0	0.00	13.95	2	1,376	0.15%
2020/02/14	5	13.95	0	0.00	13.95	5	1,381	0.36%
2020/02/13	2	13.95	5	14.05	13.95	-3	1,385	-0.22%
2020/02/12	49	14.02	0	0.00	14.05	49	1,391	3.52%
2020/02/11	49	14.00	0	0.00	14.05	49	1,413	3.47%
2020/02/10	50	13.95	0	0.00	13.95	50	1,445	3.46%
2020/02/07	51	14.13	0	0.00	14.05	51	1,477	3.45%
2020/02/06	53	14.22	32	14.20	14.20	21	1,482	1.42%
2020/02/05	3	14.05	0	0.00	14.05	3	1,479	0.20%
2020/02/04	32	14.04	0	0.00	14.20	32	1,473	2.17%
2020/02/03	17	13.84	1	13.70	13.90	16	1,437	1.11%
2020/01/31	2	14.15	0	0.00	14.15	2	1,404	0.14%
2020/01/30	30	14.17	11	14.30	14.05	19	1,385	1.37%
2020/01/20	23	14.83	0	0.00	14.80	23	1,329	1.73%
2020/01/17	0	0.00	5	14.70	14.80	-5	1,300	-0.38%
2020/01/16	20	14.71	0.6	14.70	14.75	19.4	1,289	1.51%
2020/01/14	0	0.00	10	14.75	14.75	-10	1,284	-0.78%
2020/01/13	4	14.58	0	0.00	14.70	4	1,273	0.31%
2020/01/10	56	14.50	0	0.00	14.55	56	1,274	4.39%
2020/01/09	50	14.53	2	14.45	14.45	48	1,268	3.78%
2020/01/08	43	14.48	0	0.00	14.45	43	1,263	3.40%
2020/01/07	43	14.75	450	14.62	14.60	-407	1,239	-32.84%	大賣/鉅額交易
2020/01/06	48	14.76	3	14.75	14.75	45	1,233	3.65%
2020/01/03	270	14.88	31	14.80	14.90	239	1,216	19.64%	大買/鉅額交易
2020/01/02	180	14.72	2	14.68	14.75	178	1,193	14.91%	大買/鉅額交易
2019/12/31	5	14.40	0	0.00	14.45	5	1,145	0.44%
2019/12/30	8	14.38	5	14.40	14.40	3	1,133	0.26%
2019/12/25	3	14.35	0	0.00	14.40	3	1,124	0.27%
2019/12/24	70	14.40	5	14.40	14.40	65	1,126	5.77%
2019/12/23	200	14.40	0	0.00	14.45	200	1,126	17.75%	大買/鉅額交易
2019/12/20	2	14.25	2.1	14.44	14.25	-0.1	1,110	-0.01%
2019/12/19	0	0.00	1.2	14.48	14.45	-1.2	1,076	-0.11%
2019/12/18	0	0.00	4	14.55	14.50	-4	1,057	-0.38%
2019/12/13	35	14.44	17	14.45	14.40	18	1,012	1.78%
2019/12/12	164	14.25	20	14.34	14.35	144	999	14.41%	大買/鉅額交易
2019/12/11	936	14.14	19	14.07	14.20	917	959	95.62%	大買/鉅額交易
2019/12/10	40	14.05	70	14.05	14.10	-30	949	-3.16%
2019/12/09	3.9	14.04	73	14.04	14.05	-69.1	970	-7.12%
2019/12/06	2	13.80	14	13.85	13.80	-12	950	-1.26%
2019/12/02	30	13.80	5	13.75	13.80	25	1,008	2.48%
2019/11/28	0	0.00	15	13.90	13.85	-15	1,000	-1.50%
2019/11/27	0	0.00	70.3	13.85	13.95	-70.3	1,001	-7.02%
2019/11/25	0	0.00	7.6	13.94	13.95	-7.6	979	-0.78%
2019/11/20	0	0.00	2	13.80	13.85	-2	969	-0.21%
2019/11/19	0	0.00	10	13.80	13.75	-10	968	-1.03%
2019/11/18	0	0.00	15	13.75	13.80	-15	966	-1.55%
2019/11/15	10	13.73	16.5	13.70	13.75	-6.5	967	-0.67%
2019/11/14	50	13.65	0.1	13.65	13.65	49.9	980	5.09%
2019/11/13	5	13.70	0	0.00	13.65	5	991	0.50%
2019/11/12	44	13.77	0	0.00	13.80	44	992	4.43%
2019/11/11	105	13.73	22	13.71	13.65	83	988	8.39%	大買/
2019/11/08	43	13.88	16	13.86	13.90	27	975	2.77%
2019/11/07	81	13.77	72	13.80	13.80	9	960	0.94%
2019/11/06	53	13.67	0	0.00	13.75	53	952	5.57%
2019/11/05	0	0.00	80	13.50	13.50	-80	893	-8.96%
2019/11/04	0	0.00	13	13.30	13.35	-13	882	-1.47%
2019/11/01	2	13.20	4	13.25	13.20	-2	859	-0.23%
2019/10/31	0.2	13.15	0	0.00	13.20	0.2	856	0.02%
2019/10/29	0	0.00	2	13.15	13.15	-2	889	-0.22%
2019/10/28	25	13.15	12	13.10	13.10	13	898	1.45%
2019/10/18	0	0.00	30	13.30	13.05	-30	985	-3.04%
2019/10/16	5	13.30	14	13.30	13.30	-9	1,006	-0.89%
2019/10/15	46	13.25	0	0.00	13.30	46	1,025	4.49%
2019/10/14	101	13.23	0	0.00	13.30	101	1,059	9.53%	大買/鉅額交易
2019/10/09	48	13.02	3.1	13.00	12.95	44.9	1,083	4.14%
2019/10/08	46	13.08	2	13.10	13.10	44	1,099	4.00%
2019/10/07	46	13.00	0	0.00	13.00	46	1,101	4.18%
2019/09/27	2	13.05	19	12.95	12.95	-17	1,141	-1.49%
2019/09/24	0	0.00	1	13.15	13.15	-1	1,156	-0.09%
2019/09/20	235	13.30	0	0.00	13.35	235	1,155	20.34%	大買/鉅額交易
2019/09/19	236	13.26	2	13.30	13.25	234	1,150	20.35%	大買/鉅額交易
2019/09/18	235	13.29	0	0.00	13.25	235	1,151	20.41%	大買/鉅額交易
2019/09/17	237	13.25	0	0.00	13.20	237	1,148	20.64%	大買/鉅額交易
2019/09/16	234	13.35	2	13.35	13.35	232	1,176	19.72%	大買/鉅額交易
2019/09/12	234	13.32	2	13.35	13.40	232	1,187	19.53%	大買/鉅額交易
2019/09/11	236	13.24	9	13.28	13.30	227	1,201	18.89%	大買/鉅額交易
2019/09/10	237	13.19	6	13.19	13.20	231	1,193	19.36%	大買/鉅額交易
2019/09/09	238	13.13	31.2	13.12	13.15	206.8	1,188	17.40%	大買/鉅額交易
2019/09/06	243	12.87	6	12.87	12.90	237	1,150	20.60%	大買/鉅額交易
2019/09/04	7	12.72	30	12.70	12.75	-23	1,137	-2.02%
2019/09/03	0	0.00	2	12.75	12.75	-2	1,179	-0.17%
2019/08/30	0	0.00	28	12.75	12.75	-28	1,206	-2.32%
2019/08/29	1	12.70	0	0.00	12.70	1	1,213	0.08%
2019/08/27	2	12.55	0	0.00	12.55	2	1,231	0.16%
2019/08/26	2	12.65	109	12.65	12.65	-107	1,239	-8.63%	大賣/鉅額交易
2019/08/23	97	12.80	5	12.80	12.85	92	1,243	7.40%
2019/08/22	3	12.80	0	0.00	12.80	3	1,272	0.24%
2019/08/21	33	12.70	0	0.00	12.65	33	1,338	2.47%
2019/08/20	3	12.65	4.8	12.69	12.65	-1.8	1,338	-0.13%
2019/08/19	22	12.67	16	12.65	12.65	6	1,339	0.45%
2019/08/16	0	0.00	100	12.60	12.60	-100	1,333	-7.50%
2019/08/15	3	12.40	0	0.00	12.40	3	1,315	0.23%
2019/08/14	100	12.65	0	0.00	12.55	100	1,313	7.61%
2019/08/12	95	12.73	100.3	12.72	12.70	-5.3	1,305	-0.41%
2019/08/08	169	12.51	0	0.00	12.60	169	1,311	12.89%	大買/鉅額交易
2019/08/07	54	12.40	25	12.35	12.40	29	1,294	2.24%
2019/08/06	75	12.28	0	0.00	12.35	75	1,299	5.77%
2019/08/05	44	12.41	0	0.00	12.45	44	1,295	3.40%
2019/08/02	3	12.45	0	0.00	12.50	3	1,307	0.23%
2019/08/01	13	12.61	24	12.65	12.60	-11	1,343	-0.82%
2019/07/31	6	12.75	0	0.00	12.70	6	1,326	0.45%
2019/07/30	13	12.80	0	0.00	12.80	13	1,317	0.99%
2019/07/29	31	12.84	0	0.00	12.85	31	1,335	2.32%
2019/07/26	9	12.85	0	0.00	12.90	9	1,328	0.68%
2019/07/25	3	12.95	10	12.95	12.95	-7	1,320	-0.53%
2019/07/24	7	12.98	0	0.00	13.00	7	1,331	0.53%
2019/07/23	20	13.00	0	0.00	13.00	20	1,343	1.49%
2019/07/22	3	13.05	0	0.00	13.00	3	1,350	0.22%
2019/07/19	3	13.10	0	0.00	13.10	3	1,512	0.20%
2019/07/18	5	13.15	110	13.01	13.15	-105	1,569	-6.69%	大賣/鉅額交易
2019/07/17	1	13.10	0	0.00	13.10	1	1,615	0.06%
2019/07/16	102	13.20	0	0.00	13.10	102	1,656	6.16%	大買/鉅額交易
2019/07/15	0	0.00	10	13.80	13.75	-10	1,678	-0.60%
2019/07/12	59	13.80	100	13.80	13.80	-41	1,718	-2.39%
2019/07/11	68	13.85	0	0.00	13.80	68	1,744	3.90%
2019/07/10	140	13.83	2	13.80	13.85	138	1,765	7.82%	大買/鉅額交易
2019/07/09	57	13.77	2	13.75	13.80	55	1,739	3.16%
2019/07/08	77	13.72	0	0.00	13.80	77	1,724	4.47%
2019/07/05	0.3	13.70	0	0.00	13.75	0.3	1,733	0.02%
2019/07/02	0	0.00	100	13.75	13.75	-100	1,781	-5.61%
2019/06/27	90	13.70	2	13.75	13.70	88	1,781	4.94%
2019/06/26	10	13.65	0	0.00	13.60	10	1,778	0.56%
2019/06/25	0	0.00	8	13.65	13.65	-8	1,780	-0.45%
2019/06/24	1	13.60	0	0.00	13.65	1	1,776	0.06%
2019/06/21	1	13.40	110	13.65	13.40	-109	1,767	-6.17%	大賣/鉅額交易
2019/06/20	1	13.55	1	13.60	13.65	0	1,734	0.00%
2019/06/19	100	13.60	4	13.65	13.60	96	1,740	5.52%
2019/06/14	2	13.25	0	0.00	13.25	2	1,714	0.12%
2019/06/13	14	13.22	0.1	13.25	13.25	13.9	1,739	0.80%
2019/06/12	12	13.25	51	13.25	13.20	-39	1,741	-2.24%
2019/06/11	15	13.21	0	0.00	13.25	15	1,734	0.86%
2019/06/10	11	13.51	10	13.50	13.50	1	1,683	0.06%
2019/06/06	10	13.45	1	13.40	13.45	9	1,677	0.54%
2019/06/03	0	0.00	62	13.45	13.50	-62	1,670	-3.71%
2019/05/30	0	0.00	94	13.42	13.50	-94	1,657	-5.67%
2019/05/29	25	13.35	50	13.30	13.40	-25	1,652	-1.51%
2019/05/28	0	0.00	10	13.55	13.10	-10	1,640	-0.61%
2019/05/27	0	0.00	10	13.55	13.60	-10	1,584	-0.63%
2019/05/24	0	0.00	11	13.45	13.55	-11	1,592	-0.69%
2019/05/23	3	13.40	0	0.00	13.40	3	1,586	0.19%
2019/05/22	0	0.00	15	13.46	13.45	-15	1,583	-0.95%
2019/05/21	2	13.48	10	13.40	13.45	-8	1,592	-0.50%
2019/05/20	0	0.00	14	13.45	13.40	-14	1,586	-0.88%
2019/05/17	0	0.00	9	13.55	13.45	-9	1,584	-0.57%
2019/05/16	0	0.00	29	13.53	13.50	-29	1,576	-1.84%
2019/05/15	3	13.50	0	0.00	13.60	3	1,566	0.19%
2019/05/14	0	0.00	100	13.40	13.45	-100	1,558	-6.41%
2019/05/13	0	0.00	25	13.44	13.40	-25	1,561	-1.60%
2019/05/10	133	13.45	0	0.00	13.50	133	1,552	8.57%	大買/鉅額交易
2019/05/09	40	13.50	11	13.55	13.40	29	1,543	1.88%
2019/05/08	35	13.23	6	13.20	13.25	29	1,501	1.93%
2019/05/07	44	13.34	0	0.00	13.30	44	1,499	2.93%
2019/05/06	56	13.34	3	13.40	13.30	53	1,508	3.51%
2019/05/03	1	13.50	0	0.00	13.60	1	1,487	0.07%
2019/05/02	0	0.00	1	13.45	13.50	-1	1,480	-0.07%
2019/04/30	53	13.44	5	13.41	13.45	48	1,477	3.25%
2019/04/29	67	13.18	102	13.20	13.25	-35	1,450	-2.41%	大賣/
2019/04/26	105	13.04	2	13.05	13.05	103	1,425	7.23%	大買/鉅額交易
2019/04/25	38	12.77	0.8	12.75	12.70	37.2	1,407	2.64%
2019/04/24	4	13.00	0	0.00	13.00	4	1,243	0.32%
2019/04/23	4	13.03	0.5	13.05	13.00	3.5	1,188	0.30%
2019/04/22	1	13.15	100	13.33	13.10	-99	1,134	-8.73%
2019/04/19	6	13.18	44	13.47	13.25	-38	1,079	-3.52%
2019/04/18	3	13.47	0	0.00	13.40	3	1,042	0.29%
2019/04/17	4	13.66	1	13.85	13.60	3	966	0.31%
2019/04/16	3	13.95	3	13.95	13.85	0	928	0.00%
2019/04/12	46	14.10	0	0.00	14.10	46	967	4.75%
2019/04/11	89	14.13	0	0.00	14.05	89	985	9.03%
2019/04/10	44	14.22	63	14.20	14.20	-19	1,026	-1.85%
2019/04/09	44	14.25	3	14.27	14.30	41	1,028	3.99%
2019/04/08	44	14.15	3	14.18	14.20	41	1,012	4.05%
2019/04/03	0	0.00	1	14.00	14.00	-1	994	-0.10%
2019/04/02	0	0.00	4	14.00	14.00	-4	999	-0.40%
2019/03/29	52	13.95	0	0.00	13.95	52	995	5.22%
2019/03/28	0	0.00	1	14.10	14.00	-1	1,124	-0.09%
2019/03/27	1.4	14.03	10	14.05	14.05	-8.6	1,140	-0.75%
2019/03/22	0	0.00	27.2	14.02	14.10	-27.2	1,301	-2.09%
2019/03/21	0	0.00	10	13.95	13.95	-10	1,267	-0.79%
2019/03/20	0	0.00	93	13.91	13.95	-93	1,264	-7.35%
2019/03/18	0	0.00	13	13.81	13.90	-13	1,235	-1.05%
2019/03/15	0	0.00	134	13.58	13.65	-134	1,213	-11.05%	大賣/鉅額交易
2019/03/12	66	13.75	0	0.00	13.70	66	1,214	5.43%
2019/03/11	66	13.58	14	13.59	13.60	52	1,202	4.32%
2019/03/08	66	13.27	0	0.00	13.30	66	1,185	5.57%
2019/03/07	66	13.35	0.5	13.20	13.20	65.5	1,188	5.51%
2019/03/06	66	13.28	0	0.00	13.35	66	1,192	5.53%
2019/03/05	1	13.15	0	0.00	13.15	1	1,189	0.08%
2019/03/04	0	0.00	25	13.42	13.45	-25	1,177	-2.12%
2019/02/27	1	13.50	1	13.55	13.50	0	1,177	0.00%
2019/02/26	0	0.00	1	13.55	13.55	-1	1,157	-0.09%
2019/02/25	0	0.00	6	13.35	13.35	-6	1,142	-0.52%
2019/02/22	2	13.40	0	0.00	13.40	2	1,126	0.18%
2019/02/18	0	0.00	51	13.40	13.35	-51	1,104	-4.62%
2019/02/15	60	13.40	0	0.00	13.40	60	1,099	5.46%
2019/02/14	58	13.45	0	0.00	13.45	58	1,097	5.28%
2019/02/13	58	13.47	2	13.50	13.45	56	1,089	5.14%
2019/02/12	58	13.28	29	13.29	13.45	29	1,074	2.70%
2019/02/11	58	13.22	8	13.22	13.25	50	1,060	4.72%
2019/01/29	0	0.00	3	13.00	13.10	-3	1,049	-0.29%
2019/01/25	0	0.00	7	12.90	12.90	-7	1,040	-0.67%
2019/01/21	0	0.00	27	12.96	12.95	-27	1,000	-2.70%
2019/01/18	0	0.00	21	13.00	13.00	-21	1,002	-2.10%
2019/01/17	0	0.00	20	12.95	12.95	-20	1,007	-1.98%
2019/01/16	0	0.00	25	12.96	12.90	-25	1,016	-2.46%
2019/01/15	0	0.00	10	12.85	13.00	-10	1,006	-0.99%
2019/01/14	1	12.85	1	12.75	12.85	0	1,002	0.00%
2019/01/11	62	12.80	10	12.75	12.80	52	1,012	5.14%
2019/01/10	62	12.72	3	12.73	12.90	59	997	5.91%
2019/01/09	63	12.60	20	12.50	12.65	43	982	4.37%
2019/01/08	63	12.43	2	12.45	12.50	61	980	6.22%
2019/01/07	63	12.40	18	12.38	12.50	45	978	4.60%
2019/01/04	0	0.00	16	12.07	12.20	-16	950	-1.68%
2019/01/03	2	12.00	3	11.97	12.00	-1	943	-0.11%
2019/01/02	0	0.00	162	11.90	11.85	-162	930	-17.40%	大賣/鉅額交易
2018/12/28	100	11.51	10	11.55	11.50	90	878	10.25%
2018/12/27	41.3	11.46	0	0.00	11.50	41.3	877	4.71%
2018/12/26	10	11.25	0	0.00	11.30	10	869	1.15%
2018/12/25	0.4	11.25	0	0.00	11.25	0.4	865	0.05%
2018/12/24	6	11.29	0.9	11.35	11.25	5.1	860	0.60%
2018/12/22	6	11.07	0	0.00	11.15	6	864	0.69%
2018/12/21	137	11.14	0	0.00	11.00	137	863	15.86%	大買/鉅額交易
2018/12/20	18	11.37	0	0.00	11.45	18	726	2.48%
2018/12/19	15	11.40	0	0.00	11.35	15	706	2.12%
2018/12/18	63	12.16	0	0.00	11.80	63	599	10.51%
2018/12/17	2	12.40	0	0.00	12.50	2	551	0.36%
2018/12/13	0	0.00	11	12.40	12.50	-11	576	-1.91%
2018/12/12	70	12.48	4	12.50	12.45	66	584	11.29%
2018/12/11	67	12.46	5	12.40	12.40	62	590	10.51%
2018/12/10	62	12.55	0	0.00	12.50	62	600	10.32%
2018/12/07	60	12.60	0	0.00	12.65	60	601	9.98%
2018/12/06	63	12.58	0	0.00	12.55	63	614	10.25%
2018/12/04	12	12.80	0	0.00	12.90	12	632	1.90%
2018/12/03	1	12.85	10	12.90	12.90	-9	645	-1.39%
2018/11/30	0	0.00	11	12.65	12.60	-11	647	-1.70%
2018/11/29	0	0.00	1	12.80	12.60	-1	646	-0.15%
2018/11/27	0	0.00	22	12.55	12.55	-22	646	-3.40%
2018/11/23	40	12.55	0	0.00	12.55	40	648	6.17%
2018/11/22	0	0.00	1	12.70	12.70	-1	646	-0.15%
2018/11/21	0.1	12.80	1	12.65	12.70	-0.9	654	-0.14%
2018/11/19	0	0.00	3	12.95	12.85	-3	658	-0.46%
2018/11/14	0	0.00	1	12.60	12.60	-1	664	-0.15%
2018/11/12	61	12.72	0	0.00	12.70	61	669	9.11%
2018/11/09	61	12.80	0	0.00	12.80	61	674	9.04%
2018/11/08	59	12.96	0	0.00	12.95	59	678	8.70%
2018/11/07	62	12.80	0	0.00	12.85	62	679	9.12%
2018/11/06	60	12.70	1	12.70	12.75	59	693	8.50%
2018/11/05	2	12.60	0	0.00	12.70	2	711	0.28%
2018/11/02	0	0.00	2	12.65	12.65	-2	717	-0.28%
2018/10/31	0	0.00	12	12.50	12.50	-12	745	-1.61%
2018/10/30	20	12.35	25	12.37	12.30	-5	744	-0.67%
2018/10/26	1	12.30	0	0.00	12.30	1	758	0.13%
2018/10/25	3	12.22	6	12.28	12.20	-3	764	-0.39%
2018/10/24	2	12.45	0	0.00	12.45	2	760	0.27%
2018/10/23	13	12.72	0	0.00	12.70	13	751	1.73%
2018/10/22	26	12.86	30	12.85	12.80	-4	753	-0.53%
2018/10/19	3	12.90	1	13.15	12.80	2	745	0.27%
2018/10/18	0	0.00	2	13.28	13.30	-2	785	-0.25%
2018/10/17	0	0.00	10	13.40	13.30	-10	865	-1.16%
2018/10/15	66	13.35	0	0.00	13.15	66	916	7.20%
2018/10/12	60	13.32	1	13.35	13.50	59	940	6.27%
2018/10/11	56	13.39	128	13.48	13.35	-72	944	-7.63%	大賣/
2018/10/09	49	14.04	118	13.98	14.00	-69	924	-7.46%	大賣/
2018/10/08	49	14.05	29	14.02	14.00	20	931	2.15%
2018/10/05	5	14.00	2	14.05	14.00	3	932	0.32%
2018/10/04	0	0.00	8	14.15	14.20	-8	930	-0.86%
2018/10/03	9	14.28	0	0.00	14.25	9	936	0.96%
2018/10/02	1	14.40	0	0.00	14.35	1	937	0.11%
2018/10/01	0	0.00	3	14.45	14.40	-3	939	-0.32%
2018/09/28	9	14.32	19	14.38	14.40	-10	939	-1.06%
2018/09/27	5	14.35	5	14.40	14.40	0	937	0.00%
2018/09/26	1.8	14.35	2	14.38	14.35	-0.2	941	-0.02%
2018/09/25	0	0.00	5	14.30	14.30	-5	963	-0.52%
2018/09/21	9	14.24	5	14.30	14.35	4	969	0.41%
2018/09/20	1	14.25	1	14.30	14.25	0	954	0.00%
2018/09/19	10	14.20	2	14.23	14.25	8	948	0.84%
2018/09/18	0	0.00	14	14.15	14.15	-14	936	-1.50%
2018/09/17	10	14.10	8	14.11	14.10	2	945	0.21%
2018/09/14	0	0.00	3	14.10	14.10	-3	945	-0.32%
2018/09/12	709	13.98	2	14.00	14.00	707	954	74.06%	大買/鉅額交易
2018/09/11	711	13.95	0	0.00	13.95	711	954	74.49%	大買/鉅額交易
2018/09/10	709	13.97	40	14.00	13.95	669	960	69.67%	大買/鉅額交易
2018/09/07	709	13.98	2	14.00	13.95	707	974	72.56%	大買/鉅額交易
2018/09/06	710	13.96	3	14.00	13.90	707	974	72.56%	大買/鉅額交易
2018/09/05	21	13.95	0	0.00	13.95	21	983	2.14%
2018/09/04	1	13.90	0	0.00	13.95	1	996	0.10%
2018/09/03	0	0.00	88	13.85	13.90	-88	1,019	-8.63%
2018/08/29	10	13.85	10.7	13.85	13.85	-0.7	1,129	-0.06%
2018/08/28	10	13.85	11	13.90	13.90	-1	1,138	-0.09%
2018/08/27	23	13.87	3	13.90	13.90	20	1,136	1.76%
2018/08/23	10	13.85	10	13.90	13.95	0	1,142	0.00%
2018/08/21	0	0.00	10	14.00	14.00	-10	1,157	-0.86%
2018/08/20	10	13.90	21	13.92	13.95	-11	1,162	-0.95%
2018/08/17	16	13.93	5	13.95	13.90	11	1,166	0.94%
2018/08/16	12	13.86	10	13.90	13.95	2	1,183	0.17%
2018/08/13	10	13.90	0	0.00	14.00	10	1,197	0.84%
2018/08/10	101	14.14	2	14.15	14.15	99	1,191	8.31%	大買/
2018/08/09	68	14.15	0	0.00	14.10	68	1,182	5.75%
2018/08/08	70	14.13	16	14.15	14.10	54	1,183	4.56%
2018/08/07	159	13.98	10	14.00	14.00	149	1,165	12.78%	大買/鉅額交易
2018/08/06	67	13.98	0	0.00	14.00	67	1,159	5.78%
2018/08/02	7	13.87	10	13.95	13.85	-3	1,201	-0.25%
2018/08/01	2.6	14.01	0	0.00	14.05	2.6	1,224	0.21%
2018/07/31	10.2	14.05	26	14.00	14.05	-15.8	1,217	-1.29%
2018/07/30	1	14.00	0	0.00	14.05	1	1,224	0.08%
2018/07/25	180	14.03	0	0.00	14.00	180	1,223	14.71%	大買/鉅額交易
2018/07/24	0	0.00	45	14.99	15.00	-45	1,168	-3.85%
2018/07/23	14	14.96	12	15.00	14.95	2	1,092	0.18%
2018/07/20	3	14.90	0	0.00	14.95	3	1,047	0.29%
2018/07/19	0	0.00	12	14.88	14.90	-12	1,036	-1.16%
2018/07/17	0	0.00	6.8	14.79	14.80	-6.8	1,015	-0.67%
2018/07/13	0	0.00	110	14.80	14.80	-110	1,001	-10.99%	大賣/鉅額交易
2018/07/12	49	14.75	26	14.80	14.75	23	1,006	2.28%
2018/07/11	49	14.78	0	0.00	14.80	49	1,008	4.86%
2018/07/10	48	14.77	44	14.82	14.85	4	1,004	0.40%
2018/07/09	48	14.71	22	14.80	14.80	26	1,012	2.57%
2018/07/06	49	14.67	52	14.65	14.65	-3	1,021	-0.29%
2018/07/03	10	14.75	20	14.95	14.65	-10	1,080	-0.93%
2018/07/02	4	14.95	179	14.94	14.85	-175	1,062	-16.47%	大賣/鉅額交易
2018/06/29	21	14.75	127	14.77	14.85	-106	1,058	-10.01%	大賣/鉅額交易
2018/06/28	10	14.80	101	14.80	14.75	-91	1,058	-8.60%	大賣/
2018/06/26	0	0.00	1	14.75	14.75	-1	1,071	-0.09%
2018/06/22	0	14.85	0	0.00	14.85	0	1,081	0.00%
2018/06/21	0	0.00	5	15.00	14.95	-5	1,075	-0.46%
2018/06/19	1	14.90	0	14.85	14.90	1	1,065	0.09%
2018/06/15	0	0.00	25	14.96	15.15	-25	1,050	-2.38%
2018/06/14	16	14.95	0	0.00	14.95	16	1,023	1.56%
2018/06/13	0	0.00	7	14.95	14.95	-7	1,020	-0.69%
2018/06/12	66	14.97	2	14.95	14.90	64	1,033	6.19%
2018/06/11	63	14.92	19	14.91	14.90	44	1,018	4.32%
2018/06/08	63	14.95	5	15.00	14.90	58	1,011	5.74%
2018/06/07	80	14.85	155	14.95	14.95	-75	987	-7.60%	大賣/
2018/06/06	64	14.70	1	14.65	14.70	63	944	6.67%
2018/06/04	35	14.59	0	0.00	14.60	35	965	3.63%
2018/06/01	0	0.00	2	14.55	14.55	-2	960	-0.21%
2018/05/31	50	14.58	0	0.00	14.60	50	964	5.18%
2018/05/30	51	14.55	0	0.00	14.55	51	968	5.27%
2018/05/29	0	0.00	0	14.55	14.60	0	964	0.00%
2018/05/24	0	0.00	0.4	14.60	14.60	-0.4	979	-0.04%
2018/05/21	171	14.57	0	0.00	14.60	171	991	17.25%	大買/鉅額交易
2018/05/18	1	14.50	0.5	14.55	14.50	0.5	991	0.05%
2018/05/17	1	14.50	0	0.00	14.60	1	1,001	0.10%
2018/05/16	1	14.55	15	14.60	14.60	-14	1,020	-1.37%
2018/05/14	0	0.00	1	14.60	14.60	-1	1,125	-0.09%
2018/05/11	52	14.57	0	0.00	14.55	52	1,148	4.53%
2018/05/10	79	14.49	0	0.00	14.50	79	1,142	6.92%
2018/05/09	67	14.59	1	14.60	14.55	66	1,112	5.93%
2018/05/08	52	14.83	0	0.00	14.85	52	1,094	4.75%
2018/05/07	50	14.80	0	0.00	14.80	50	1,122	4.46%
2018/05/04	1	14.90	0	0.00	14.90	1	1,159	0.09%
2018/05/03	1	14.90	3	14.85	14.90	-2	1,187	-0.17%
2018/05/02	6	14.89	1	14.85	14.95	5	1,190	0.42%
2018/04/27	20	14.75	5	14.75	14.80	15	1,210	1.24%
2018/04/26	2	14.65	0	0.00	14.70	2	1,227	0.16%
2018/04/25	6	14.60	10	14.75	14.70	-4	1,260	-0.32%
2018/04/24	10	14.75	0	0.00	14.80	10	1,300	0.77%
2018/04/23	4	14.78	0	0.00	14.75	4	1,307	0.31%
2018/04/20	10	14.75	67	14.75	14.75	-57	1,335	-4.27%
2018/04/19	3	14.70	0.5	14.75	14.75	2.5	1,358	0.18%
2018/04/18	0	0.00	37	14.65	14.65	-37	1,376	-2.69%
2018/04/17	20	14.70	0	0.00	14.65	20	1,390	1.44%
2018/04/16	1	14.70	5.3	14.75	14.70	-4.3	1,412	-0.31%
2018/04/13	44	14.80	2	14.80	14.85	42	1,448	2.90%
2018/04/12	45	14.75	0	0.00	14.85	45	1,481	3.04%
2018/04/11	42	14.85	5	14.80	14.80	37	1,477	2.50%
2018/04/10	44	14.95	25	14.95	14.95	19	1,454	1.31%
2018/04/09	41	14.83	6	14.80	14.85	35	1,458	2.40%
2018/04/02	0	0.00	1	14.75	14.75	-1	1,479	-0.07%
2018/03/31	0	0.00	27	14.75	14.70	-27	1,489	-1.81%
2018/03/30	0	0.00	52	14.70	14.70	-52	1,490	-3.49%
2018/03/29	1	14.70	5	14.70	14.70	-4	1,492	-0.27%
2018/03/28	20	14.65	48	14.63	14.65	-28	1,487	-1.88%
2018/03/27	7	14.61	31	14.65	14.60	-24	1,484	-1.62%
2018/03/26	10	14.23	0	0.00	14.25	10	1,461	0.68%
2018/03/23	23	14.32	0	0.00	14.30	23	1,460	1.58%
2018/03/22	1	14.50	2	14.50	14.50	-1	1,456	-0.07%
2018/03/21	5	14.50	6	14.47	14.50	-1	1,466	-0.07%
2018/03/20	5	14.50	0	0.00	14.50	5	1,503	0.33%
2018/03/19	88	14.64	81.6	14.61	14.55	6.4	1,547	0.41%
2018/03/16	11	14.45	12	14.90	14.90	-1	1,592	-0.06%
2018/03/14	2.4	14.44	12	14.47	14.50	-9.6	1,591	-0.60%
2018/03/13	2	14.35	4	14.39	14.45	-2	1,598	-0.12%
2018/03/12	86	14.36	6	14.40	14.45	80	1,688	4.74%
2018/03/09	53	14.33	2	14.35	14.35	51	1,769	2.88%
2018/03/08	160	14.36	0	0.00	14.40	160	1,886	8.48%	大買/鉅額交易
2018/03/07	52	14.55	11	14.55	14.50	41	1,978	2.07%
2018/03/06	54	14.50	0	0.00	14.50	54	2,180	2.48%
2018/03/05	0	0.00	10	14.50	14.45	-10	2,222	-0.45%
2018/03/02	5	14.50	0	0.00	14.55	5	2,233	0.22%
2018/03/01	0	0.00	5	14.70	14.75	-5	2,258	-0.22%
2018/02/27	0	0.00	100	14.70	14.75	-100	2,270	-4.41%
2018/02/23	20	14.80	2	14.75	14.80	18	2,295	0.78%
2018/02/22	0	0.00	7	14.65	14.60	-7	2,324	-0.30%
2018/02/12	65	14.28	0	0.00	14.35	65	2,356	2.76%
2018/02/09	175	14.13	32.6	14.15	14.20	142.4	2,349	6.06%	大買/鉅額交易
2018/02/08	63	14.42	0	0.00	14.45	63	2,331	2.70%
2018/02/07	68	14.50	11	14.54	14.45	57	2,307	2.47%
2018/02/06	99	14.30	9	14.64	14.20	90	2,270	3.96%
2018/02/05	0	0.00	50	14.95	15.00	-50	2,208	-2.26%
2018/02/01	10.6	15.40	0	0.00	15.40	10.6	2,180	0.49%
2018/01/31	0	0.00	17	15.26	15.40	-17	2,193	-0.77%
2018/01/30	0	0.00	50	15.55	15.40	-50	2,198	-2.27%
2018/01/29	10	15.60	5	15.62	15.60	5	2,181	0.23%
2018/01/26	0	0.00	11	15.38	15.45	-11	2,132	-0.52%
2018/01/25	0	0.00	45	15.28	15.30	-45	2,098	-2.14%
2018/01/24	0	0.00	17	15.31	15.30	-17	2,082	-0.82%
2018/01/22	0	0.00	1	15.40	15.40	-1	2,055	-0.05%
2018/01/19	0	0.00	1	15.35	15.30	-1	2,037	-0.05%
2018/01/18	0	0.00	4	15.28	15.25	-4	1,996	-0.20%
2018/01/17	1	15.15	0	0.00	15.20	1	1,948	0.05%
2018/01/16	0	0.00	7	15.24	15.25	-7	1,923	-0.36%
2018/01/15	10	15.05	10	15.11	15.10	0	1,885	0.00%
2018/01/12	67	14.97	3.1	14.98	15.00	63.9	1,860	3.44%
2018/01/11	55	14.90	3	14.90	14.90	52	1,842	2.82%
2018/01/10	64	14.98	2	15.00	15.00	62	1,835	3.38%
2018/01/09	74	14.95	14	14.94	15.00	60	1,810	3.31%
2018/01/08	54	14.88	40.1	14.86	14.90	13.9	1,776	0.78%
2018/01/05	7	14.74	1	14.65	14.70	6	1,733	0.35%
2018/01/04	10	14.65	22.2	14.70	14.70	-12.2	1,733	-0.70%
2018/01/03	15	14.68	0	0.00	14.65	15	1,726	0.87%
2018/01/02	11	14.50	1.2	14.50	14.50	9.8	1,701	0.57%