長榮航 (2618)-犇亞-網路券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
37.75
漲跌
▼0.10
漲幅
-0.26%
成交量
79,652張
產業
上市航運類股
2471人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮航 (2618)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/06/24	6	37.48	4	38.01	37.75	2	123,715	0.00%
2024/06/21	5	38.00	13	38.01	37.85	-8	123,167	-0.01%
2024/06/20	13	37.60	2.3	37.63	37.65	10.7	122,056	0.01%
2024/06/19	8.3	37.52	131.6	37.20	37.90	-123.3	121,459	-0.10%	大賣/鉅額交易
2024/06/18	126.4	37.57	43.7	37.29	37.30	82.7	120,017	0.07%	大買/
2024/06/17	3	36.23	1	36.30	36.20	2	118,232	0.00%
2024/06/14	0	0.00	9	36.26	36.15	-9	118,286	-0.01%
2024/06/13	26	36.68	7	36.62	36.25	19	118,244	0.02%
2024/06/12	6	36.38	84	36.76	36.85	-78	118,542	-0.07%
2024/06/11	13	37.15	24	37.24	36.70	-11	119,852	-0.01%
2024/06/07	3	36.80	20	36.74	36.90	-17	118,617	-0.01%
2024/06/06	0	0.00	16	36.53	36.65	-16	118,216	-0.01%
2024/06/05	8	35.42	36	35.72	35.65	-28	116,880	-0.02%
2024/06/04	17	35.52	3	35.42	35.35	14	116,871	0.01%
2024/06/03	22	35.48	0	0.00	35.35	22	115,670	0.02%
2024/05/31	6	35.84	4	36.08	35.80	2	114,108	0.00%
2024/05/30	8	35.78	9	36.17	35.65	-1	112,072	0.00%
2024/05/29	8	35.91	11	36.34	36.05	-3	110,599	0.00%
2024/05/28	10.4	36.11	17	36.37	36.25	-6.6	108,917	-0.01%
2024/05/27	35.2	35.22	22	35.20	35.25	13.2	107,396	0.01%
2024/05/24	4.3	34.98	5	35.28	35.50	-0.8	106,885	0.00%
2024/05/23	7	34.66	6	34.63	35.20	1	105,857	0.00%
2024/05/22	3.3	35.34	39	35.55	35.25	-35.7	103,856	-0.03%
2024/05/21	14.2	35.99	3	36.25	35.75	11.2	102,547	0.01%
2024/05/20	40	36.84	158	37.14	36.40	-118	100,500	-0.12%	大賣/鉅額交易
2024/05/17	83	37.51	16	37.64	37.40	67	96,928	0.07%
2024/05/16	52	37.04	18	36.83	37.00	34	94,905	0.04%
2024/05/15	14	36.31	41	36.32	36.00	-27	93,086	-0.03%
2024/05/14	9	36.40	254	36.63	36.40	-245	92,641	-0.26%	大賣/鉅額交易
2024/05/13	85	36.36	740	36.42	36.40	-655	91,991	-0.71%	大賣/鉅額交易
2024/05/10	353	37.13	248	36.84	37.60	105	89,198	0.12%	大買/大賣/鉅額交易
2024/05/09	88	36.28	127	36.69	35.90	-39	85,933	-0.05%	大賣/
2024/05/08	236	37.07	4	37.26	37.25	232	84,119	0.28%	大買/鉅額交易
2024/05/07	15	36.85	3	36.98	36.85	12	82,658	0.01%
2024/05/06	141	38.26	63.3	37.52	37.35	77.8	82,642	0.09%	大買/
2024/05/03	146	37.94	48.1	37.43	37.70	97.9	80,797	0.12%	大買/
2024/05/02	158.7	36.91	27.7	36.91	37.00	131	76,759	0.17%	大買/鉅額交易
2024/04/30	28	35.50	13	35.57	35.55	15	73,569	0.02%
2024/04/29	40	36.57	242.2	36.48	36.25	-202.2	72,151	-0.28%	大賣/鉅額交易
2024/04/26	91	36.30	55.3	36.02	36.65	35.7	69,521	0.05%
2024/04/25	28	34.60	12	34.77	34.35	16	64,173	0.02%
2024/04/24	175.3	34.54	104.9	32.89	34.55	70.4	60,340	0.12%	大買/大賣/
2024/04/23	8	32.48	28	32.46	32.60	-20	54,767	-0.04%
2024/04/22	6	31.66	14	31.91	31.60	-8	52,771	-0.02%
2024/04/19	15	31.24	87	31.43	31.10	-72	51,692	-0.14%
2024/04/18	155	31.36	6	31.83	31.50	149	51,204	0.29%	大買/鉅額交易
2024/04/17	4	31.15	1	31.10	31.00	3	51,019	0.01%
2024/04/16	11.3	31.18	13	31.03	31.00	-1.7	51,251	0.00%
2024/04/15	8	31.78	159	31.67	31.70	-151	50,714	-0.30%	大賣/鉅額交易
2024/04/12	5	32.21	2	32.60	32.30	3	50,535	0.01%
2024/04/11	156	32.78	23	32.58	32.70	133	51,146	0.26%	大買/鉅額交易
2024/04/10	13	31.73	0	0.00	31.70	13	50,017	0.03%
2024/04/09	11	31.69	0	0.00	31.85	11	51,488	0.02%
2024/04/08	0	31.26	0	0.00	31.15	0	55,358	0.00%
2024/04/03	2	31.45	0	0.00	31.40	2	55,352	0.00%
2024/04/02	4	31.96	11	32.05	31.95	-7	55,172	-0.01%
2024/04/01	2	32.35	2.3	32.29	32.35	-0.3	55,309	0.00%
2024/03/29	3.3	31.88	4	31.83	31.95	-0.7	54,782	0.00%
2024/03/28	4	31.64	31	31.82	31.60	-27	55,315	-0.05%
2024/03/27	12.3	31.66	40	31.24	31.70	-27.7	56,306	-0.05%
2024/03/26	14	30.99	0	0.00	30.95	14	56,274	0.02%
2024/03/25	2	31.45	1	31.45	31.40	1	56,413	0.00%
2024/03/22	2	31.33	0	0.00	31.35	2	57,499	0.00%
2024/03/21	9	31.13	1	31.15	31.15	8	58,716	0.01%
2024/03/20	3	31.10	0	0.00	31.05	3	58,705	0.01%
2024/03/19	0	0.00	5	31.45	31.40	-5	58,636	-0.01%
2024/03/18	6	31.24	0	0.00	31.20	6	58,848	0.01%
2024/03/15	15	31.45	100	31.63	31.35	-85	59,222	-0.14%
2024/03/14	10	32.24	129.1	31.99	31.85	-119.1	59,051	-0.20%	大賣/鉅額交易
2024/03/13	54	32.81	35	32.46	32.60	19	58,765	0.03%
2024/03/12	213	32.48	27	32.47	32.65	186	59,807	0.31%	大買/鉅額交易
2024/03/11	60	32.07	53	31.78	31.90	7	58,960	0.01%
2024/03/08	4	31.94	94	31.82	32.05	-90	58,766	-0.15%
2024/03/07	3	31.25	26	31.45	31.25	-23	58,266	-0.04%
2024/03/06	1	31.05	1	31.10	31.05	0	58,457	0.00%
2024/03/05	1	31.40	19	31.45	31.25	-18	59,067	-0.03%
2024/03/04	0	0.00	1	31.10	31.10	-1	59,580	0.00%
2024/03/01	9	31.13	0	0.00	31.05	9	60,142	0.01%
2024/02/29	0	0.00	15	30.92	31.45	-15	60,698	-0.02%
2024/02/27	5	30.90	0	0.00	30.70	5	61,743	0.01%
2024/02/26	4	30.96	10	30.95	31.05	-6	62,874	-0.01%
2024/02/23	7.1	30.93	0	0.00	30.80	7.1	63,945	0.01%
2024/02/22	26	31.24	0	0.00	31.20	26	64,466	0.04%
2024/02/21	56	31.49	49	31.79	31.45	7	65,910	0.01%
2024/02/20	4	31.39	5	31.35	31.40	-1	68,022	0.00%
2024/02/19	53	31.48	20	31.75	31.50	33	72,345	0.05%
2024/02/16	0	0.00	40	31.65	31.55	-40	73,630	-0.05%
2024/02/15	14	31.48	1	31.35	31.35	13	74,006	0.02%
2024/02/05	1	32.25	13	32.27	32.25	-12	74,070	-0.02%
2024/02/02	0	0.00	3	31.92	31.90	-3	73,920	0.00%
2024/02/01	5	32.00	32	31.93	32.05	-27	74,481	-0.04%
2024/01/31	2	31.45	5	31.84	31.60	-3	75,321	0.00%
2024/01/30	12.1	31.64	215	31.80	31.70	-202.9	75,716	-0.27%	大賣/鉅額交易
2024/01/29	301	31.98	259	31.90	31.90	42	76,658	0.05%	大買/大賣/
2024/01/26	8	30.36	140	30.45	30.40	-132	76,637	-0.17%	大賣/鉅額交易
2024/01/25	11	30.80	3	30.87	30.75	8	77,227	0.01%
2024/01/24	75	30.87	23	31.05	31.05	52	78,315	0.07%
2024/01/23	67	30.66	54.5	30.37	30.50	12.5	78,079	0.02%
2024/01/22	34	30.61	105	30.51	30.55	-71	77,571	-0.09%	大賣/
2024/01/19	13	31.20	0	0.00	31.10	13	76,903	0.02%
2024/01/18	134	31.53	2	31.63	31.75	132	76,682	0.17%	大買/鉅額交易
2024/01/17	159.1	31.67	30	31.25	31.05	129.1	76,761	0.17%	大買/鉅額交易
2024/01/16	6	31.55	1	31.60	31.50	5	76,676	0.01%
2024/01/15	53	31.89	61.3	32.40	31.80	-8.3	76,739	-0.01%
2024/01/12	4	32.51	143	32.37	32.50	-139	76,555	-0.18%	大賣/鉅額交易
2024/01/11	112	32.29	40	32.32	32.25	72	76,559	0.09%	大買/
2024/01/10	42	32.19	153	32.07	32.00	-111	76,706	-0.14%	大賣/鉅額交易
2024/01/09	36	32.79	2	32.55	32.70	34	77,020	0.04%
2024/01/08	34	32.85	0	0.00	32.55	34	77,513	0.04%
2024/01/05	10	32.91	107	33.18	32.65	-97	77,423	-0.13%	大賣/
2024/01/04	102.3	33.23	10	33.34	33.50	92.3	76,715	0.12%	大買/
2024/01/03	20	33.11	22	33.17	32.95	-2	75,922	0.00%
2024/01/02	205	32.91	101	32.67	33.50	104	74,920	0.14%	大買/大賣/鉅額交易
2023/12/29	2	31.55	0	0.00	31.45	2	71,841	0.00%
2023/12/28	1	31.05	0	0.00	31.25	1	72,220	0.00%
2023/12/27	16	31.19	3.5	31.12	31.10	12.5	72,744	0.02%
2023/12/26	2	31.75	70	31.65	31.60	-68	72,586	-0.09%
2023/12/25	0	0.00	87	31.75	31.75	-87	72,568	-0.12%
2023/12/22	56	32.11	13.1	31.84	31.90	42.9	72,029	0.06%
2023/12/21	33	31.10	22.1	31.10	31.15	10.9	70,927	0.02%
2023/12/20	52	30.46	10	30.41	30.60	42	71,212	0.06%
2023/12/19	28.1	30.19	36	30.26	30.15	-7.9	71,294	-0.01%
2023/12/18	83.3	31.03	85.2	30.89	30.85	-1.8	70,708	0.00%
2023/12/15	59	31.94	1.2	31.76	31.75	57.8	69,651	0.08%
2023/12/14	79	31.73	2	31.75	31.75	77	69,475	0.11%
2023/12/13	10	31.80	10	31.85	31.65	0	69,112	0.00%
2023/12/12	11	31.92	192	31.98	31.80	-181	69,164	-0.26%	大賣/鉅額交易
2023/12/11	54	32.39	8	32.24	32.05	46	68,982	0.07%
2023/12/08	86	32.70	38	32.61	32.35	48	68,618	0.07%
2023/12/07	146	32.02	44	31.85	32.20	102	66,999	0.15%	大買/鉅額交易
2023/12/06	9	31.53	47	31.32	31.45	-38	66,029	-0.06%
2023/12/05	26	31.20	24	31.39	31.15	2	66,173	0.00%
2023/12/04	13	31.50	63	31.59	31.50	-50	66,169	-0.08%
2023/12/01	2	31.15	5	31.20	31.10	-3	65,686	0.00%
2023/11/30	10	31.05	21	31.15	31.30	-11	65,686	-0.02%
2023/11/29	8	31.25	10	31.10	31.00	-2	65,306	0.00%
2023/11/28	29	31.37	5	31.50	31.45	24	65,224	0.04%
2023/11/27	13	31.21	94	31.33	30.90	-81	65,471	-0.12%
2023/11/24	57	31.41	50	31.38	31.25	7	65,628	0.01%
2023/11/22	11.3	31.70	2	31.85	31.50	9.3	64,365	0.01%
2023/11/21	88	31.50	41	31.40	31.40	47	64,286	0.07%
2023/11/20	61	31.27	67	31.16	31.55	-6	64,113	-0.01%
2023/11/17	49	32.46	62	32.08	32.15	-13	64,029	-0.02%
2023/11/16	166	31.66	79.3	31.59	32.00	86.7	63,345	0.14%	大買/
2023/11/15	60	30.28	52.1	30.09	30.25	7.9	59,406	0.01%
2023/11/14	11	29.39	14	29.73	29.35	-3	58,775	-0.01%
2023/11/13	48	29.59	308	29.58	29.55	-260	59,111	-0.44%	大賣/鉅額交易
2023/11/10	24	29.88	0.5	29.80	29.70	23.5	59,378	0.04%
2023/11/09	107	29.68	12	29.36	29.65	95	60,167	0.16%	大買/
2023/11/08	86	29.80	8	30.02	29.25	78	61,041	0.13%
2023/11/07	27	29.70	76	29.73	29.60	-49	62,144	-0.08%
2023/11/06	44	30.33	46	30.25	30.10	-2	62,457	0.00%
2023/11/03	3	29.95	46.5	29.83	30.00	-43.5	62,082	-0.07%
2023/11/02	10	28.85	22.4	28.73	28.85	-12.4	61,123	-0.02%
2023/11/01	40	28.24	18	28.12	28.60	22	61,576	0.04%
2023/10/31	32	27.59	15	27.92	27.40	17	60,577	0.03%
2023/10/30	14	27.41	40	27.35	27.40	-26	61,133	-0.04%
2023/10/27	40	27.68	20	27.80	27.85	20	61,465	0.03%
2023/10/26	59	27.74	2	27.95	27.30	57	61,540	0.09%
2023/10/25	6	27.55	23	27.51	27.55	-17	61,614	-0.03%
2023/10/24	41	27.64	15	27.45	27.70	26	62,275	0.04%
2023/10/23	15	27.17	30	26.88	27.20	-15	62,462	-0.02%
2023/10/20	35.2	26.33	44	26.45	26.50	-8.8	62,627	-0.01%
2023/10/19	20	26.95	22	26.66	26.95	-2	62,571	0.00%
2023/10/18	35	27.22	21	26.96	26.60	14	63,031	0.02%
2023/10/17	67.5	27.34	1	27.05	26.85	66.5	63,796	0.10%
2023/10/16	81.5	27.61	157	28.10	27.50	-75.5	64,578	-0.12%	大賣/
2023/10/13	20	28.77	0	0.00	28.70	20	64,736	0.03%
2023/10/12	76	28.91	33	29.16	29.20	43	65,477	0.07%
2023/10/11	12.7	28.43	30	28.65	28.35	-17.3	68,256	-0.03%
2023/10/06	40	29.37	36	29.86	29.25	4	70,395	0.01%
2023/10/05	225	29.58	75.2	29.65	29.75	149.9	71,183	0.21%	大買/鉅額交易
2023/10/04	2	28.43	0	0.00	28.30	2	71,694	0.00%
2023/10/03	5	28.96	80	29.09	28.90	-75	71,898	-0.10%
2023/10/02	10	29.52	91	29.64	29.45	-81	72,665	-0.11%
2023/09/28	2.3	29.85	1	30.05	29.75	1.3	73,856	0.00%
2023/09/27	62.2	30.05	12	30.10	30.00	50.2	77,735	0.06%
2023/09/26	6.3	29.80	0	0.00	29.75	6.3	78,753	0.01%
2023/09/25	71	30.18	11	29.99	30.00	60	80,116	0.07%
2023/09/22	34.5	29.57	0	0.00	29.65	34.5	80,792	0.04%
2023/09/21	116	30.09	71	29.65	29.60	45	82,446	0.05%	大買/
2023/09/20	8.5	30.01	0	0.00	29.95	8.5	84,301	0.01%
2023/09/19	9	30.30	10	30.40	30.25	-1	87,030	0.00%
2023/09/18	5.5	30.53	0	0.00	30.50	5.5	88,705	0.01%
2023/09/15	1	30.70	40	30.61	30.65	-39	90,329	-0.04%
2023/09/14	5	30.86	3	30.65	30.80	2	91,828	0.00%
2023/09/13	3	30.70	77	30.75	30.70	-74	93,299	-0.08%
2023/09/12	33	30.93	16	30.73	30.70	17	97,478	0.02%
2023/09/11	27	30.97	5	30.65	30.35	22	104,860	0.02%
2023/09/08	14	31.08	13	31.47	30.95	1	110,902	0.00%
2023/09/07	12.3	31.25	150	31.43	31.25	-137.7	112,551	-0.12%	大賣/鉅額交易
2023/09/06	6	31.69	18	31.93	31.65	-12	114,490	-0.01%
2023/09/05	67	32.11	15	32.30	31.80	52	115,443	0.05%
2023/09/04	35	32.06	10	32.10	32.05	25	117,118	0.02%
2023/09/01	61	32.14	42	31.98	32.00	19	118,249	0.02%
2023/08/31	73	31.91	32	31.43	31.50	41	119,485	0.03%
2023/08/30	28.3	31.81	30	31.77	31.80	-1.7	120,792	0.00%
2023/08/29	11.3	32.16	138	32.27	32.30	-126.7	123,359	-0.10%	大賣/鉅額交易
2023/08/28	94	32.53	97	32.49	32.05	-3	127,421	0.00%
2023/08/25	89.5	33.55	31	33.44	33.05	58.5	128,346	0.05%
2023/08/24	17	33.26	67.8	33.37	33.30	-50.8	129,959	-0.04%
2023/08/23	138.1	34.04	41.2	33.70	33.30	96.9	133,086	0.07%	大買/
2023/08/22	29	34.04	53	34.09	33.90	-24	134,378	-0.02%
2023/08/21	34.5	33.05	132	33.22	33.00	-97.5	135,442	-0.07%	大賣/
2023/08/18	45.1	33.33	45	33.76	33.20	0.1	136,919	0.00%
2023/08/17	85	33.68	85	33.48	33.50	0	139,316	0.00%
2023/08/16	42.5	33.51	131	33.68	33.50	-88.5	142,573	-0.06%	大賣/
2023/08/15	61	34.85	33	34.45	34.15	28	147,078	0.02%
2023/08/14	130	34.59	54	34.17	34.10	76	146,864	0.05%	大買/
2023/08/11	158	36.07	144	35.48	35.55	14	145,727	0.01%	大買/大賣/
2023/08/10	127	36.21	54	36.36	36.60	73	144,313	0.05%	大買/
2023/08/09	28	36.33	1	36.45	36.15	27	143,920	0.02%
2023/08/08	10	35.80	28	36.09	35.80	-18	143,707	-0.01%
2023/08/07	115	34.91	66	34.84	35.05	49	144,189	0.03%	大買/
2023/08/04	8	36.36	0.1	36.50	36.45	8	144,425	0.01%
2023/08/02	58	37.29	10	36.55	36.70	48	144,143	0.03%
2023/08/01	40	37.18	52	37.46	37.40	-12	143,342	-0.01%
2023/07/31	16	36.91	3	36.70	36.75	13	142,690	0.01%
2023/07/28	28.8	37.36	1	37.50	37.55	27.8	142,083	0.02%
2023/07/27	58.5	37.58	54	37.88	37.85	4.5	141,456	0.00%
2023/07/26	0	0.00	4	37.28	37.10	-4	140,464	0.00%
2023/07/25	10.9	36.82	3	36.55	36.90	7.9	139,896	0.01%
2023/07/24	34.5	36.71	17	36.79	36.75	17.5	139,784	0.01%
2023/07/21	4.5	37.38	5	37.10	37.10	-0.5	139,327	0.00%
2023/07/20	105.2	37.44	147.1	37.44	37.55	-41.9	138,483	-0.03%	大買/大賣/
2023/07/19	52	36.56	88	35.80	36.10	-36	136,849	-0.03%
2023/07/18	17	37.29	105	37.69	37.40	-88	134,997	-0.07%	大賣/
2023/07/17	105.1	37.14	123	36.95	37.05	-17.9	133,707	-0.01%	大買/大賣/
2023/07/14	156.5	37.46	107.9	38.01	37.05	48.6	132,464	0.04%	大買/大賣/
2023/07/13	145.4	40.39	511.4	40.36	39.75	-366.1	128,916	-0.28%	大買/大賣/鉅額交易
2023/07/12	15.3	40.83	87.4	40.86	40.90	-72.2	126,050	-0.06%
2023/07/11	128	40.45	219	40.23	40.30	-91	124,580	-0.07%	大買/大賣/
2023/07/10	120	39.85	10	40.00	39.70	110	123,196	0.09%	大買/鉅額交易
2023/07/07	64	39.89	3.4	40.40	39.80	60.6	122,274	0.05%
2023/07/06	54	39.30	116	39.84	39.80	-62	120,638	-0.05%	大賣/
2023/07/05	255.3	41.58	79	41.26	40.00	176.3	118,877	0.15%	大買/鉅額交易
2023/07/04	19	40.18	4	40.24	40.20	15	114,639	0.01%
2023/07/03	76	39.82	82	39.85	40.10	-6	113,426	-0.01%
2023/06/30	30.4	39.95	14.8	40.27	39.80	15.6	111,771	0.01%
2023/06/29	83.2	40.23	152	40.42	40.45	-68.8	110,353	-0.06%	大賣/
2023/06/28	62	41.11	40.4	40.59	41.25	21.6	108,199	0.02%
2023/06/27	143.3	39.36	68	39.97	39.20	75.3	105,885	0.07%	大買/
2023/06/26	71.6	40.68	73	41.25	41.35	-1.4	102,709	0.00%
2023/06/21	99	40.16	74.1	39.97	40.45	24.9	100,689	0.02%
2023/06/20	58	40.06	171.2	40.06	39.85	-113.2	98,829	-0.11%	大賣/鉅額交易
2023/06/19	133	40.99	48	41.15	40.70	85	96,875	0.09%	大買/
2023/06/16	218	41.20	202	40.94	40.20	16	94,814	0.02%	大買/大賣/
2023/06/15	144.5	41.29	82.5	40.76	41.35	62	90,125	0.07%	大買/
2023/06/14	331	39.07	203.9	38.35	39.65	127.1	82,366	0.15%	大買/大賣/鉅額交易
2023/06/13	142.3	35.90	49	36.06	36.20	93.3	76,265	0.12%	大買/
2023/06/12	201.5	35.10	29	34.60	34.85	172.5	74,525	0.23%	大買/鉅額交易
2023/06/09	7	36.26	13	35.93	35.85	-6	73,552	-0.01%
2023/06/08	52.3	35.38	107	35.73	35.90	-54.7	72,502	-0.08%	大賣/
2023/06/07	49	35.83	145	35.91	35.60	-96	71,507	-0.13%	大賣/
2023/06/06	38.5	36.09	19	36.36	35.85	19.5	70,950	0.03%
2023/06/05	154	35.78	121	35.93	35.55	33	69,179	0.05%	大買/大賣/
2023/06/02	300.9	36.24	85.3	36.28	36.45	215.6	67,042	0.32%	大買/鉅額交易
2023/06/01	225.9	35.32	433	35.80	36.00	-207.1	63,771	-0.32%	大買/大賣/鉅額交易
2023/05/31	40	34.02	84.3	33.91	33.95	-44.3	59,325	-0.07%
2023/05/30	104	33.49	122	33.61	33.55	-18	57,565	-0.03%	大買/大賣/
2023/05/29	256	33.37	21.7	33.71	33.60	234.3	55,237	0.42%	大買/鉅額交易
2023/05/26	19	32.49	13	32.25	32.30	6	51,682	0.01%
2023/05/25	100	31.31	118	31.20	31.55	-18	49,054	-0.04%	大賣/
2023/05/24	18	30.54	16	30.94	31.00	2	47,021	0.00%
2023/05/23	73	30.88	43	30.55	30.35	30	45,941	0.07%
2023/05/22	67	30.35	21	30.32	30.70	46	44,192	0.10%
2023/05/19	126	29.39	59	29.38	29.60	67	41,175	0.16%	大買/
2023/05/18	4	28.23	15	28.27	28.30	-11	38,279	-0.03%
2023/05/17	25	27.99	42	27.96	28.05	-17	37,791	-0.04%
2023/05/16	10	28.05	17	28.26	28.05	-7	37,987	-0.02%
2023/05/15	20	27.71	56	27.74	27.80	-36	37,331	-0.10%
2023/05/12	194	27.74	200	27.71	28.00	-6	37,146	-0.02%	大買/大賣/
2023/05/11	121	27.92	98	27.76	27.65	23	36,393	0.06%	大買/
2023/05/10	166	28.55	34	28.28	28.00	132	35,316	0.37%	大買/鉅額交易
2023/05/08	0	0.00	3	27.20	27.20	-3	34,082	-0.01%
2023/05/02	45	26.98	12	27.00	27.05	33	37,136	0.09%
2023/04/28	2	26.73	16	26.74	26.85	-14	37,564	-0.04%
2023/04/27	10	26.35	18	26.58	26.35	-8	37,696	-0.02%
2023/04/26	0	0.00	65	25.60	25.55	-65	37,400	-0.17%
2023/04/25	73	25.88	75	26.14	25.65	-2	37,844	-0.01%
2023/04/24	4	26.05	50	26.10	25.95	-46	37,892	-0.12%
2023/04/21	2	26.10	0	0.00	26.00	2	38,839	0.01%
2023/04/20	117	26.35	0	0.00	26.25	117	38,808	0.30%	大買/鉅額交易
2023/04/19	5	26.76	0	0.00	26.65	5	38,802	0.01%
2023/04/18	4	26.71	0	0.00	26.65	4	38,736	0.01%
2023/04/17	6	27.09	3	27.00	27.05	3	38,771	0.01%
2023/04/14	0	0.00	48	27.38	27.30	-48	38,614	-0.12%
2023/04/13	36	27.36	31	27.45	27.25	5	38,894	0.01%
2023/04/12	4	26.65	0	0.00	26.60	4	38,246	0.01%
2023/04/11	2	26.65	3	26.75	26.80	-1	38,461	0.00%
2023/04/10	1	26.65	0	0.00	26.55	1	38,782	0.00%
2023/04/07	1	26.50	0	0.00	26.50	1	40,130	0.00%
2023/04/06	5	26.59	1	26.55	26.45	4	40,482	0.01%
2023/03/31	1	26.95	3	27.00	26.85	-2	40,614	0.00%
2023/03/30	6	26.91	0	0.00	27.00	6	41,445	0.01%
2023/03/29	5	27.10	1	27.15	27.15	4	41,579	0.01%
2023/03/28	4	26.90	4	27.10	26.70	0	41,740	0.00%
2023/03/24	8	26.42	1	26.50	26.40	7	42,583	0.02%
2023/03/23	3	26.70	20	26.71	26.60	-17	43,448	-0.04%
2023/03/22	1	26.35	3	26.70	26.60	-2	43,569	0.00%
2023/03/21	2	26.30	0	0.00	26.15	2	43,636	0.00%
2023/03/20	3	26.13	1	26.25	26.20	2	43,926	0.00%
2023/03/17	7	25.96	3.6	26.00	26.10	3.4	44,419	0.01%
2023/03/16	28	26.10	3	26.10	25.75	25	44,575	0.06%
2023/03/15	4	26.73	32	26.65	26.70	-28	44,489	-0.06%
2023/03/14	19.3	26.98	0	0.00	26.50	19.3	45,546	0.04%
2023/03/13	6	27.53	2.3	27.47	27.80	3.8	45,381	0.01%
2023/03/10	22	27.83	0	0.00	27.70	22	45,249	0.05%
2023/03/09	12	28.68	11	28.72	28.75	1	44,861	0.00%
2023/03/08	13	28.17	30	28.30	28.30	-17	45,229	-0.04%
2023/03/07	8	28.33	20	28.35	28.30	-12	47,061	-0.03%
2023/03/06	9	28.37	4	28.30	28.30	5	47,196	0.01%
2023/03/03	2	28.38	0	0.00	28.35	2	47,463	0.00%
2023/03/02	4.3	28.40	1	28.45	28.30	3.3	47,514	0.01%
2023/03/01	16	28.13	4	28.08	28.05	12	47,400	0.03%
2023/02/24	7	28.33	0	0.00	28.30	7	47,038	0.01%
2023/02/23	6	28.64	0	0.00	28.55	6	46,949	0.01%
2023/02/22	25	28.46	0	0.00	28.50	25	47,364	0.05%
2023/02/21	51	29.06	14	29.50	28.90	37	46,997	0.08%
2023/02/20	10.4	29.70	28	29.86	29.60	-17.6	46,359	-0.04%
2023/02/17	44	29.30	0	0.00	29.30	44	45,261	0.10%
2023/02/16	23	29.76	83	29.51	29.70	-60	44,632	-0.13%
2023/02/15	9	28.52	1	28.85	28.50	8	42,653	0.02%
2023/02/14	0	0.00	30	28.69	28.85	-30	42,477	-0.07%
2023/02/13	31	28.25	34	28.43	28.20	-3	42,233	-0.01%
2023/02/10	25	28.48	12	28.45	28.45	13	43,516	0.03%
2023/02/09	1	29.20	1	29.10	29.05	0	44,094	0.00%
2023/02/08	13.3	29.13	0	0.00	29.10	13.3	44,902	0.03%
2023/02/07	38	29.23	0	0.00	29.20	38	44,953	0.08%
2023/02/06	14	29.45	20	29.53	29.45	-6	44,848	-0.01%
2023/02/03	9	29.34	37	29.50	29.30	-28	44,870	-0.06%
2023/02/02	84	29.37	3	29.30	29.35	81	44,917	0.18%
2023/02/01	44	29.87	25	29.67	29.95	19	44,696	0.04%
2023/01/31	1	29.00	31	28.97	29.00	-30	43,648	-0.07%
2023/01/30	12	28.76	22	28.88	28.90	-10	43,543	-0.02%
2023/01/17	23	28.54	0	0.00	28.40	23	43,399	0.05%
2023/01/16	14	28.45	10	28.60	28.50	4	43,402	0.01%
2023/01/13	2	28.55	44	28.67	28.65	-42	43,940	-0.10%
2023/01/12	14	28.36	4	28.45	28.35	10	44,024	0.02%
2023/01/11	49	28.49	52	28.72	28.35	-3	44,394	-0.01%
2023/01/10	0	0.00	6	28.45	28.30	-6	44,381	-0.01%
2023/01/09	6	28.30	2	28.55	28.30	4	46,172	0.01%
2023/01/05	9	28.27	10	28.48	28.00	-1	51,311	0.00%
2023/01/04	5	28.25	0	0.00	28.20	5	51,783	0.01%
2023/01/03	7	27.58	2	27.85	28.15	5	52,440	0.01%
2022/12/30	0	0.00	3	28.42	28.15	-3	52,944	-0.01%
2022/12/29	31	27.95	0	0.00	28.15	31	53,529	0.06%
2022/12/28	10	28.26	8	28.31	28.20	2	53,881	0.00%
2022/12/27	105	29.09	100	28.88	28.45	5	54,409	0.01%	大買/
2022/12/26	5	28.21	5	28.41	28.15	0	53,802	0.00%
2022/12/23	18	28.08	4	28.30	28.10	14	55,178	0.03%
2022/12/22	5	28.60	49	28.70	28.70	-44	56,577	-0.08%
2022/12/21	1	27.55	0	0.00	27.65	1	59,244	0.00%
2022/12/20	8	27.39	0	0.00	27.05	8	61,158	0.01%
2022/12/19	2	28.20	10	28.65	27.95	-8	61,954	-0.01%
2022/12/16	0	0.00	15	28.85	28.60	-15	64,207	-0.02%
2022/12/15	1	28.95	2	28.45	28.75	-1	67,528	0.00%
2022/12/14	7	27.89	11	27.86	28.20	-4	67,576	-0.01%
2022/12/13	8	27.93	5	28.30	27.75	3	69,617	0.00%
2022/12/12	22	28.14	1	28.20	28.05	21	70,120	0.03%
2022/12/09	5	28.35	35	28.54	28.35	-30	70,747	-0.04%
2022/12/08	11	28.08	21	28.36	28.05	-10	70,674	-0.01%
2022/12/07	2	27.40	16	28.01	28.00	-14	70,633	-0.02%
2022/12/06	61	28.09	10	28.68	27.80	51	70,668	0.07%
2022/12/05	15	28.53	40	28.26	28.40	-25	70,019	-0.04%
2022/12/02	8	27.65	6	27.98	27.60	2	69,224	0.00%
2022/12/01	64	27.88	20	28.24	27.80	44	69,356	0.06%
2022/11/30	6	27.82	16	27.93	27.95	-10	69,041	-0.01%
2022/11/29	36	27.42	72.6	27.54	28.30	-36.6	68,147	-0.05%
2022/11/28	2	26.00	6	26.08	26.25	-4	67,058	-0.01%
2022/11/25	24	26.29	32	26.35	26.05	-8	67,650	-0.01%
2022/11/24	26	26.15	2	26.23	26.15	24	68,509	0.04%
2022/11/23	3	26.05	6.1	26.12	26.05	-3.1	68,800	0.00%
2022/11/21	12.5	25.81	6	25.68	25.75	6.5	73,699	0.01%
2022/11/18	5	26.25	36	26.32	26.25	-31	73,689	-0.04%
2022/11/17	0	0.00	25	26.10	25.95	-25	73,278	-0.03%
2022/11/16	11	25.84	135	26.10	25.75	-124	73,327	-0.17%	大賣/鉅額交易
2022/11/15	22	25.97	21	26.30	26.05	1	73,378	0.00%
2022/11/14	22	25.91	1.2	26.17	26.05	20.8	73,582	0.03%
2022/11/11	21	25.98	26	26.40	25.70	-5	73,390	-0.01%
2022/11/10	22	25.58	2	25.55	25.50	20	73,202	0.03%
2022/11/09	77	25.66	14	25.71	25.55	63	73,752	0.09%
2022/11/08	84.3	25.42	32	25.57	25.40	52.3	73,733	0.07%
2022/11/07	38	24.53	11	24.60	24.50	27	72,819	0.04%
2022/11/04	26	24.09	36	24.17	25.00	-10	72,333	-0.01%
2022/11/03	10	23.31	0	0.00	23.35	10	71,899	0.01%
2022/11/02	2	23.85	2	24.05	23.75	0	72,104	0.00%
2022/11/01	8	23.68	21	23.56	23.85	-13	72,271	-0.02%
2022/10/31	22	23.50	10	23.70	23.40	12	72,665	0.02%
2022/10/28	13	23.94	6	24.03	23.65	7	73,739	0.01%
2022/10/27	5	23.41	30	23.60	23.75	-25	73,993	-0.03%
2022/10/26	4	22.83	16	23.22	22.90	-12	74,386	-0.02%
2022/10/25	22	23.12	15	23.52	23.10	7	74,883	0.01%
2022/10/24	20	23.60	42	23.83	23.40	-22	75,085	-0.03%
2022/10/21	48.1	23.44	3	24.07	23.15	45.1	75,819	0.06%
2022/10/20	21.5	23.14	12.5	23.23	23.50	9	75,858	0.01%
2022/10/19	5	24.29	15	24.53	24.10	-10	75,776	-0.01%
2022/10/18	21.5	24.41	20	24.65	24.30	1.5	75,727	0.00%
2022/10/17	14	24.10	48	23.05	24.25	-34	75,545	-0.05%
2022/10/14	69.2	24.40	18	24.37	24.35	51.2	75,165	0.07%
2022/10/13	40.4	25.73	20.3	25.71	25.15	20.1	73,789	0.03%
2022/10/12	15	28.00	0	0.00	27.90	15	74,013	0.02%
2022/10/11	8	28.00	12	28.45	28.10	-4	74,680	-0.01%
2022/10/07	14	29.08	33	29.05	29.15	-19	75,082	-0.03%
2022/10/06	0	0.00	18	28.53	28.60	-18	75,752	-0.02%
2022/10/05	15	27.97	2	28.28	27.85	13	78,491	0.02%
2022/10/04	15	28.02	7	28.28	27.90	8	79,377	0.01%
2022/10/03	4.8	28.21	10	28.40	28.00	-5.2	79,710	-0.01%
2022/09/30	72	27.39	46.4	27.86	28.20	25.6	80,772	0.03%
2022/09/29	15.5	28.64	8	28.86	28.80	7.5	81,050	0.01%
2022/09/28	66	28.48	79.3	28.59	27.90	-13.3	80,807	-0.02%
2022/09/27	35	30.83	5	30.97	31.00	30	79,397	0.04%
2022/09/26	34	31.86	29	31.84	31.85	5	79,096	0.01%
2022/09/23	61	33.31	23	33.09	32.75	38	80,227	0.05%
2022/09/22	141	34.18	120.5	34.55	33.90	20.5	79,488	0.03%	大買/大賣/
2022/09/21	5.1	34.91	44	34.88	35.10	-38.9	76,689	-0.05%
2022/09/20	32	34.58	26	34.83	35.10	6	76,762	0.01%
2022/09/19	8	33.88	16	34.24	33.95	-8	76,251	-0.01%
2022/09/16	0.4	34.00	11	34.04	33.95	-10.7	77,260	-0.01%
2022/09/15	10	33.78	5	33.84	33.75	5	78,936	0.01%
2022/09/14	3	33.10	7	33.27	33.45	-4	82,255	0.00%
2022/09/13	4.2	33.90	8	33.86	33.85	-3.8	84,598	0.00%
2022/09/12	1	34.10	7	33.96	33.90	-6	86,097	-0.01%
2022/09/08	0	0.00	21	33.10	33.15	-21	89,164	-0.02%
2022/09/07	1	32.30	2	32.45	32.20	-1	90,172	0.00%
2022/09/06	10	32.97	80	33.02	32.70	-70	90,728	-0.08%
2022/09/05	21.3	32.65	4	32.89	32.60	17.3	92,084	0.02%
2022/09/02	59.3	33.12	2	33.40	32.80	57.3	93,294	0.06%
2022/09/01	7	33.79	11	33.82	33.65	-4	94,256	0.00%
2022/08/31	21	33.90	53	33.87	33.75	-32	94,305	-0.03%
2022/08/30	17	33.04	36	33.16	33.00	-19	94,290	-0.02%
2022/08/29	34	32.78	20	32.88	32.60	14	95,204	0.01%
2022/08/26	39	33.48	40.6	33.86	34.15	-1.6	95,233	0.00%
2022/08/25	6	31.94	15	31.88	31.85	-9	94,523	-0.01%
2022/08/24	12	31.67	0	0.00	31.55	12	95,461	0.01%
2022/08/23	0	0.00	1	31.80	31.80	-1	100,430	0.00%
2022/08/22	4	31.66	17	31.72	32.00	-13	102,627	-0.01%
2022/08/19	18.1	31.77	0	0.00	31.70	18.1	103,937	0.02%
2022/08/18	22	32.05	27	32.18	32.30	-5	105,384	0.00%
2022/08/17	53	32.15	51	32.35	32.20	2	107,044	0.00%
2022/08/16	64	31.79	239	31.94	32.10	-175	107,782	-0.16%	大賣/鉅額交易
2022/08/15	36	31.46	15	31.45	31.60	21	108,796	0.02%
2022/08/12	48	31.58	49	31.84	31.75	-1	109,850	0.00%
2022/08/11	153	32.00	22	32.22	31.95	131	112,567	0.12%	大買/鉅額交易
2022/08/10	8	31.73	8	31.67	31.65	0	113,440	0.00%
2022/08/09	10	31.71	9	31.90	31.60	1	114,936	0.00%
2022/08/08	2	31.70	1	31.80	31.65	1	116,329	0.00%
2022/08/05	6.3	31.53	13	31.29	31.70	-6.7	119,333	-0.01%
2022/08/04	37	29.76	32	30.08	30.55	5	123,675	0.00%
2022/08/03	18.1	30.94	1	30.75	30.75	17.1	124,038	0.01%
2022/08/02	28	32.03	120	31.99	31.55	-92	124,855	-0.07%	大賣/
2022/08/01	1	33.25	3	33.65	32.95	-2	125,884	0.00%
2022/07/29	6	33.93	0	0.00	33.90	6	126,359	0.00%
2022/07/28	26.3	33.65	12	34.08	33.60	14.3	127,707	0.01%
2022/07/27	2	34.10	4	34.24	34.30	-2	128,412	0.00%
2022/07/26	0	0.00	4	34.03	33.80	-4	130,003	0.00%
2022/07/25	5.7	33.87	30	34.00	33.95	-24.3	132,455	-0.02%
2022/07/22	7	34.09	6	34.10	34.15	1	133,787	0.00%
2022/07/21	4	34.50	9	34.22	34.25	-5	136,095	0.00%
2022/07/20	122	34.52	23	34.32	34.00	99	138,831	0.07%	大買/
2022/07/19	1	33.35	20.1	33.70	34.15	-19.1	139,958	-0.01%
2022/07/18	7	32.92	27	33.12	33.15	-20	140,182	-0.01%
2022/07/15	11	32.39	6	32.52	32.35	5	140,536	0.00%
2022/07/14	14	32.82	11	32.91	32.90	3	142,385	0.00%
2022/07/13	105	33.04	116	33.38	33.00	-11	143,843	-0.01%	大買/大賣/
2022/07/12	33	31.70	5	31.61	31.65	28	144,495	0.02%
2022/07/11	19	32.81	22	32.79	32.80	-3	147,671	0.00%
2022/07/08	16.1	32.57	19	32.44	32.10	-2.9	154,058	0.00%
2022/07/07	6	31.45	31	32.05	32.40	-25	161,643	-0.02%
2022/07/06	16	31.98	5	31.86	31.60	11	163,831	0.01%
2022/07/05	13.3	31.87	13	31.85	32.30	0.3	165,592	0.00%
2022/07/04	3	30.65	13	31.11	31.05	-10	166,621	-0.01%
2022/07/01	18.7	30.65	12	30.03	29.75	6.7	168,453	0.00%
2022/06/30	35	31.62	18	31.62	31.65	17	168,841	0.01%
2022/06/29	12	31.07	30	31.32	31.60	-18	168,883	-0.01%
2022/06/28	12	30.90	6	30.82	31.20	6	169,130	0.00%
2022/06/27	33	31.40	25	31.49	31.20	8	169,867	0.00%
2022/06/24	20	30.53	14	30.94	30.30	6	170,737	0.00%
2022/06/23	24.2	30.65	16	30.81	30.35	8.2	169,859	0.00%
2022/06/22	133	31.57	131.3	31.58	31.75	1.7	169,261	0.00%	大買/大賣/
2022/06/21	18	30.61	93	30.27	31.55	-75	167,962	-0.04%
2022/06/20	57	29.40	34	29.60	28.70	23	167,436	0.01%
2022/06/17	347.3	30.00	98	29.92	29.90	249.3	168,281	0.15%	大買/鉅額交易
2022/06/16	18	32.15	18.6	32.90	31.45	-0.6	167,078	0.00%
2022/06/15	21	32.48	5	32.60	32.10	16	169,917	0.01%
2022/06/14	18	31.95	48	31.83	32.35	-30	175,565	-0.02%
2022/06/13	21.1	32.90	177	32.96	32.65	-155.9	177,186	-0.09%	大賣/鉅額交易
2022/06/10	67.4	33.46	121	32.91	32.85	-53.7	178,491	-0.03%	大賣/
2022/06/09	2	33.50	6	33.56	34.15	-4	178,212	0.00%
2022/06/08	20	34.03	6	34.40	33.85	14	179,405	0.01%
2022/06/07	76.1	34.36	9	34.29	34.10	67.1	182,089	0.04%
2022/06/06	109	34.97	24	34.99	34.90	85	183,639	0.05%	大買/
2022/06/02	104	35.04	116	35.04	35.50	-12	186,884	-0.01%	大買/大賣/
2022/06/01	44	34.29	31	34.27	34.20	13	188,957	0.01%
2022/05/31	4	34.19	27.3	34.35	34.10	-23.3	191,612	-0.01%
2022/05/30	31	34.06	91	34.00	34.20	-60	191,231	-0.03%
2022/05/27	62.3	32.96	5	33.85	32.90	57.3	193,703	0.03%
2022/05/26	1.3	32.88	4	33.73	32.85	-2.8	196,971	0.00%
2022/05/25	3	33.00	32.3	32.98	33.55	-29.3	201,732	-0.01%
2022/05/24	3	32.22	2	32.08	31.95	1	209,891	0.00%
2022/05/23	110.4	32.22	23	31.65	32.35	87.4	216,163	0.04%	大買/
2022/05/20	44.1	31.05	76	30.96	30.70	-31.9	221,814	-0.01%
2022/05/19	63.6	30.05	69	30.29	30.75	-5.4	226,788	0.00%
2022/05/18	20.1	32.18	7	32.55	31.75	13.1	234,923	0.01%
2022/05/17	18.1	32.30	0	0.00	31.80	18.1	243,387	0.01%
2022/05/16	45.1	31.88	69.1	31.93	32.25	-24	247,932	-0.01%
2022/05/13	133.3	31.49	193	31.54	31.80	-59.7	253,732	-0.02%	大買/大賣/
2022/05/12	187.5	33.27	283	33.26	31.15	-95.5	254,671	-0.04%	大買/大賣/
2022/05/11	19.1	34.79	2	35.05	34.55	17.1	254,975	0.01%
2022/05/10	33.2	34.80	230	34.93	35.70	-196.8	257,234	-0.08%	大賣/鉅額交易
2022/05/09	65.3	35.43	50	35.50	35.00	15.3	259,304	0.01%
2022/05/06	51	35.79	46	35.53	36.20	5	260,951	0.00%
2022/05/05	93	35.81	100.2	35.97	35.90	-7.2	261,435	0.00%
2022/05/04	104	36.01	73	35.96	35.70	31	259,883	0.01%	大買/
2022/05/03	55	35.90	57.1	35.78	35.50	-2.1	258,777	0.00%
2022/04/29	36	35.47	58	35.38	35.65	-22	257,165	-0.01%
2022/04/28	22.5	33.79	11	33.82	33.75	11.5	254,926	0.00%
2022/04/27	47	33.82	63.3	34.14	34.60	-16.3	253,462	-0.01%
2022/04/26	405	35.91	322	35.98	35.05	83	251,105	0.03%	大買/大賣/
2022/04/25	312.1	35.54	168	35.05	36.25	144.1	247,302	0.06%	大買/大賣/鉅額交易
2022/04/22	73	35.96	46	35.73	36.15	27	244,832	0.01%
2022/04/21	55	35.63	139	35.53	35.65	-84	243,174	-0.03%	大賣/
2022/04/20	208	35.37	135	35.40	34.80	73	242,518	0.03%	大買/大賣/
2022/04/19	92.3	35.41	52	35.34	35.35	40.3	240,763	0.02%
2022/04/18	379	34.97	328.3	34.96	34.45	50.7	238,385	0.02%	大買/大賣/
2022/04/15	201	36.80	276	36.70	36.30	-75	235,455	-0.03%	大買/大賣/
2022/04/14	188.3	36.63	311	36.39	37.35	-122.6	233,728	-0.05%	大買/大賣/鉅額交易
2022/04/13	454	35.62	487.4	35.52	35.25	-33.4	227,102	-0.01%	大買/大賣/
2022/04/12	190	33.87	108	33.64	34.10	82	218,849	0.04%	大買/大賣/
2022/04/11	206	33.34	197	33.32	33.65	9	215,853	0.00%	大買/大賣/
2022/04/08	60	33.30	51.8	33.22	33.75	8.2	214,422	0.00%
2022/04/07	222.5	33.11	228.1	33.12	32.00	-5.6	212,367	0.00%	大買/大賣/
2022/04/06	71	34.14	99	33.66	34.20	-28	209,863	-0.01%
2022/04/01	75.5	32.17	98	32.59	33.00	-22.5	207,903	-0.01%
2022/03/31	61	32.73	49	32.81	32.25	12	207,130	0.01%
2022/03/30	59	32.67	77	33.11	32.20	-18	207,403	-0.01%
2022/03/29	132	32.62	19	32.54	32.30	113	206,220	0.05%	大買/鉅額交易
2022/03/28	21	31.00	10	30.88	31.25	11	204,369	0.01%
2022/03/25	26	31.21	98.6	31.12	31.00	-72.6	204,483	-0.04%
2022/03/24	39	31.58	16	31.55	31.55	23	203,698	0.01%
2022/03/23	32	32.85	25	32.70	32.45	7	202,526	0.00%
2022/03/22	35.2	32.27	8	32.38	32.20	27.2	202,413	0.01%
2022/03/21	66	33.52	86	33.28	33.05	-20	201,588	-0.01%
2022/03/18	133.5	33.30	119	33.27	33.50	14.5	202,480	0.01%	大買/大賣/
2022/03/17	397.1	32.46	239.5	32.73	33.55	157.6	202,948	0.08%	大買/大賣/鉅額交易
2022/03/16	104	30.61	83	30.60	31.00	21	202,345	0.01%	大買/
2022/03/15	65	30.22	56	30.19	29.50	9	206,672	0.00%
2022/03/14	21	29.98	26	30.06	29.60	-5	208,853	0.00%
2022/03/11	48	29.88	40	29.82	30.25	8	211,975	0.00%
2022/03/10	29.1	30.21	89	29.82	29.80	-59.9	211,938	-0.03%
2022/03/09	94.5	28.59	108	28.65	28.30	-13.5	210,120	-0.01%	大賣/
2022/03/08	313.5	28.66	409.2	28.61	27.95	-95.7	209,391	-0.05%	大買/大賣/
2022/03/07	179.1	30.37	121	30.39	29.80	58.1	206,618	0.03%	大買/大賣/
2022/03/04	324.1	32.52	258	32.59	32.05	66.1	205,273	0.03%	大買/大賣/
2022/03/03	358	32.79	368	32.88	32.70	-10	206,153	0.00%	大買/大賣/
2022/03/02	105	31.26	107	31.32	31.40	-2	207,895	0.00%	大買/大賣/
2022/03/01	700	32.29	781	32.23	32.10	-81	209,268	-0.04%	大買/大賣/
2022/02/25	582	33.68	805	33.84	32.25	-223	209,948	-0.11%	大買/大賣/鉅額交易
2022/02/24	886	33.85	817.5	34.03	33.00	68.5	206,874	0.03%	大買/大賣/
2022/02/23	309	33.01	433	32.84	35.50	-124	200,874	-0.06%	大買/大賣/鉅額交易
2022/02/22	206	32.58	70	32.47	32.95	136	197,493	0.07%	大買/鉅額交易
2022/02/21	407.1	33.03	390.3	33.21	32.40	16.8	194,400	0.01%	大買/大賣/
2022/02/18	163	34.79	195	34.79	35.00	-32	194,210	-0.02%	大買/大賣/
2022/02/17	115.3	33.85	186	33.29	34.80	-70.7	193,957	-0.04%	大買/大賣/
2022/02/16	190.1	32.09	165	32.17	31.65	25.1	187,954	0.01%	大買/大賣/
2022/02/15	615	30.63	679	30.77	31.25	-64	186,760	-0.03%	大買/大賣/
2022/02/14	137.1	29.22	106	29.30	29.10	31.1	185,349	0.02%	大買/大賣/
2022/02/11	237.5	29.75	245	29.55	30.15	-7.5	187,608	0.00%	大買/大賣/
2022/02/10	108	28.98	41	28.83	28.85	67	187,661	0.04%	大買/
2022/02/09	131.5	28.29	134	28.37	28.40	-2.5	188,780	0.00%	大買/大賣/
2022/02/08	241	27.68	268	27.29	27.35	-27	186,505	-0.01%	大買/大賣/
2022/02/07	33	25.46	10	25.62	26.40	23	185,701	0.01%
2022/01/25	4.5	23.70	0	0.00	23.55	4.5	188,781	0.00%
2022/01/24	5	23.72	3	24.12	24.35	2	190,016	0.00%
2022/01/21	48.5	24.81	1	24.35	24.35	47.5	189,644	0.03%
2022/01/20	12	24.78	8	25.21	25.30	4	189,245	0.00%
2022/01/19	6	25.18	0	0.00	25.10	6	188,848	0.00%
2022/01/18	1.1	25.94	2	25.90	25.60	-0.9	188,171	0.00%
2022/01/17	0	0.00	3	25.73	25.90	-3	187,860	0.00%
2022/01/14	0	0.00	11	25.35	25.45	-11	187,499	-0.01%
2022/01/13	7	25.15	50	24.95	25.10	-43	186,821	-0.02%
2022/01/12	8.8	25.61	1	25.85	25.30	7.8	185,939	0.00%
2022/01/11	5	26.30	1	26.45	26.15	4	185,300	0.00%
2022/01/10	33	26.51	5	26.95	26.25	28	184,687	0.02%
2022/01/07	16	27.02	24	26.91	27.00	-8	183,612	0.00%
2022/01/06	1	27.35	0	0.00	27.30	1	181,086	0.00%
2022/01/05	0	0.00	11	27.61	27.30	-11	180,570	-0.01%
2022/01/04	9	26.86	19	27.04	27.25	-10	179,822	-0.01%
2022/01/03	29	27.02	12	27.20	26.85	17	178,680	0.01%
2021/12/30	0	0.00	34	27.58	27.95	-34	177,148	-0.02%
2021/12/29	8	27.79	32.4	27.91	27.25	-24.4	176,277	-0.01%
2021/12/28	7	27.31	1	27.35	27.40	6	175,596	0.00%
2021/12/27	13	27.23	29	27.01	27.40	-16	176,831	-0.01%
2021/12/24	38	27.23	40	27.43	26.80	-2	176,270	0.00%
2021/12/23	11	26.66	1.5	26.87	26.60	9.5	174,968	0.01%
2021/12/22	1.5	26.91	15.5	27.05	26.60	-14	174,588	-0.01%
2021/12/21	55	26.79	2	26.85	26.75	53	174,222	0.03%
2021/12/20	18	26.73	94	27.14	27.25	-76	173,434	-0.04%
2021/12/17	34	26.79	29	26.90	26.40	5	172,341	0.00%
2021/12/16	71	26.85	103	26.91	26.80	-32	171,136	-0.02%	大賣/
2021/12/15	40	27.17	38	26.82	27.25	2	169,131	0.00%
2021/12/14	76.2	26.47	169.9	26.62	26.20	-93.7	167,078	-0.06%	大賣/
2021/12/13	98.5	28.13	173	28.21	27.60	-74.5	163,366	-0.05%	大賣/
2021/12/10	192.4	29.83	365.8	29.83	29.30	-173.3	158,566	-0.11%	大買/大賣/鉅額交易
2021/12/09	193.7	29.95	181.7	29.60	30.10	12	152,589	0.01%	大買/大賣/
2021/12/08	135.8	28.38	51.8	28.53	28.65	84	144,806	0.06%	大買/
2021/12/07	93.7	27.37	283.8	26.79	27.90	-190.1	139,757	-0.14%	大賣/鉅額交易
2021/12/06	75.5	26.18	12	25.93	26.20	63.5	135,361	0.05%
2021/12/03	10.8	25.67	19.2	25.61	25.15	-8.4	133,389	-0.01%
2021/12/02	42.2	24.94	14.4	25.03	25.00	27.8	131,359	0.02%
2021/12/01	206	25.48	217.4	25.59	25.85	-11.4	129,445	-0.01%	大買/大賣/
2021/11/30	27.8	25.26	259.9	25.01	25.20	-232.1	127,572	-0.18%	大賣/鉅額交易
2021/11/29	77.7	23.99	49.9	24.09	23.75	27.8	124,348	0.02%
2021/11/26	312.3	26.21	80	26.56	25.85	232.4	119,821	0.19%	大買/鉅額交易
2021/11/25	310	28.62	170	28.64	28.70	140	113,469	0.12%	大買/大賣/鉅額交易
2021/11/24	456.7	27.61	566.7	27.56	28.35	-110	107,192	-0.10%	大買/大賣/鉅額交易
2021/11/23	52.4	26.20	50	26.24	25.80	2.4	101,841	0.00%
2021/11/22	114.4	26.98	35	27.24	26.40	79.4	98,347	0.08%	大買/
2021/11/19	197	27.41	77	27.63	27.20	120	94,565	0.13%	大買/鉅額交易
2021/11/18	136	28.32	84.5	28.51	28.30	51.5	91,015	0.06%	大買/
2021/11/17	122.9	28.41	120.4	28.41	29.25	2.5	87,888	0.00%	大買/大賣/
2021/11/16	340.2	28.05	481.4	28.39	28.00	-141.3	81,996	-0.17%	大買/大賣/鉅額交易
2021/11/15	132.6	26.08	101.9	26.18	26.75	30.8	71,339	0.04%	大買/大賣/
2021/11/12	365.8	26.39	140.8	26.38	26.40	225	68,470	0.33%	大買/大賣/鉅額交易
2021/11/11	123.1	26.84	139.1	26.65	27.10	-15.9	63,481	-0.03%	大買/大賣/
2021/11/10	60	25.27	100.2	25.05	25.75	-40.3	57,761	-0.07%
2021/11/09	139	24.49	131.3	24.24	24.95	7.7	52,564	0.01%	大買/大賣/
2021/11/08	166	23.18	71	22.90	23.50	95	47,885	0.20%	大買/
2021/11/05	26	21.38	45.1	21.47	21.60	-19.1	43,970	-0.04%
2021/11/04	122	21.70	251	21.69	21.00	-129	45,051	-0.29%	大買/大賣/鉅額交易
2021/11/03	272	20.98	25	20.90	20.70	247	43,869	0.56%	大買/鉅額交易
2021/11/02	103	20.09	59.7	20.47	20.50	43.3	42,033	0.10%	大買/
2021/11/01	29	19.65	42.3	19.72	19.65	-13.3	39,051	-0.03%
2021/10/29	18	18.59	20	18.78	18.85	-2	37,220	-0.01%
2021/10/28	3	18.63	13	18.68	18.60	-10	36,898	-0.03%
2021/10/27	1	18.15	2	18.20	18.15	-1	36,640	0.00%
2021/10/26	1	18.25	1.1	18.40	18.30	-0.1	36,933	0.00%
2021/10/25	8	18.35	1	18.50	18.35	7	37,273	0.02%
2021/10/22	7	18.21	3	18.25	18.20	4	37,815	0.01%
2021/10/21	4	18.53	6	18.75	18.40	-2	38,612	-0.01%
2021/10/20	3	18.77	0	0.00	18.65	3	39,060	0.01%
2021/10/19	0	0.00	43	18.91	18.90	-43	39,864	-0.11%
2021/10/18	8.1	18.49	7	18.55	18.55	1.1	39,850	0.00%
2021/10/15	1	18.40	3	18.45	18.50	-2	40,834	0.00%
2021/10/14	18	18.32	2	18.30	18.20	16	41,232	0.04%
2021/10/13	6	18.50	21	18.68	18.70	-15	41,310	-0.04%
2021/10/12	4	18.43	12	18.46	18.30	-8	41,430	-0.02%
2021/10/08	1	18.20	2	18.40	18.35	-1	42,155	0.00%
2021/10/07	4	18.31	2	18.45	18.25	2	43,612	0.00%
2021/10/06	18	18.52	13	18.65	18.20	5	45,350	0.01%
2021/10/05	10	18.52	5	18.28	18.70	5	46,385	0.01%
2021/10/04	21	18.89	23.3	19.46	18.50	-2.3	46,682	0.00%
2021/10/01	12	18.77	13.5	18.55	18.50	-1.5	45,616	0.00%
2021/09/30	15	18.92	10	18.98	18.90	5	46,679	0.01%
2021/09/29	6	18.48	2	18.50	18.60	4	47,131	0.01%
2021/09/28	12	18.51	18	18.42	18.60	-6	47,740	-0.01%
2021/09/27	1	18.25	6	18.32	18.35	-5	48,343	-0.01%
2021/09/24	0	0.00	6	18.04	17.90	-6	50,002	-0.01%
2021/09/23	0	0.00	4	17.54	17.65	-4	50,895	-0.01%
2021/09/22	7	17.15	7	17.16	17.15	0	52,750	0.00%
2021/09/17	1	17.50	2	17.60	17.55	-1	54,859	0.00%
2021/09/15	1	17.40	1	17.40	17.35	0	59,561	0.00%
2021/09/14	1.2	17.61	1	17.80	17.50	0.2	62,382	0.00%
2021/09/13	4	18.00	0	0.00	17.70	4	73,236	0.01%
2021/09/10	0	0.00	32	17.75	17.80	-32	80,826	-0.04%
2021/09/09	6	17.68	2	17.40	17.30	4	82,756	0.00%
2021/09/08	1	18.05	7	17.86	17.80	-6	83,818	-0.01%
2021/09/07	3	18.00	11	17.95	17.90	-8	85,646	-0.01%
2021/09/06	1.2	17.76	1	17.90	17.70	0.2	87,128	0.00%
2021/09/03	7	18.29	1	18.20	18.20	6	89,262	0.01%
2021/09/02	26.8	18.52	19	18.54	18.45	7.8	91,633	0.01%
2021/09/01	5	18.87	6	19.30	18.85	-1	94,140	0.00%
2021/08/31	6	19.20	4.8	19.22	19.20	1.3	98,050	0.00%
2021/08/27	4	19.05	3	19.10	19.05	1	113,704	0.00%
2021/08/26	9	19.00	9	19.10	18.90	0	114,921	0.00%
2021/08/25	17	18.69	0	0.00	18.95	17	116,884	0.01%
2021/08/24	7	18.74	0	0.00	18.65	7	117,844	0.01%
2021/08/23	7	18.93	74	18.68	19.10	-67	118,241	-0.06%
2021/08/20	45.2	18.07	7	18.51	18.05	38.2	120,353	0.03%
2021/08/19	10	18.54	9	18.77	18.35	1	123,086	0.00%
2021/08/18	21.3	17.92	14	18.01	18.50	7.3	122,758	0.01%
2021/08/17	23	18.21	26	18.41	18.35	-3	122,033	0.00%
2021/08/16	22.5	18.34	15	18.31	18.20	7.5	122,294	0.01%
2021/08/13	37	19.17	31.1	19.29	18.80	5.9	122,098	0.00%
2021/08/12	5	18.77	15	19.00	18.75	-10	121,341	-0.01%
2021/08/11	71	18.74	20	18.90	18.45	51	121,801	0.04%
2021/08/10	17	19.32	6	19.53	19.40	11	121,967	0.01%
2021/08/09	53	19.53	101.5	19.53	20.00	-48.5	120,625	-0.04%	大賣/
2021/08/06	17	18.18	7.7	18.46	18.20	9.3	120,024	0.01%
2021/08/05	1.3	18.44	1	18.60	18.15	0.3	122,038	0.00%
2021/08/04	1	18.25	0	0.00	18.20	1	123,277	0.00%
2021/08/03	5	18.15	0	0.00	18.15	5	125,381	0.00%
2021/08/02	8.3	18.22	2	18.50	18.50	6.3	126,728	0.00%
2021/07/30	11	18.51	0	0.00	18.25	11	128,275	0.01%
2021/07/29	0	0.00	7	18.89	18.95	-7	129,505	-0.01%
2021/07/28	12	18.41	5	18.90	18.50	7	130,901	0.01%
2021/07/27	20	19.15	20	19.49	18.90	0	133,244	0.00%
2021/07/26	13	18.90	11	19.05	18.80	2	133,790	0.00%
2021/07/23	122	19.09	49	18.58	19.10	73	134,889	0.05%	大買/
2021/07/22	6.4	18.04	6.1	18.49	18.00	0.4	137,925	0.00%
2021/07/21	18.3	18.40	3	19.05	18.10	15.3	139,472	0.01%
2021/07/20	9	18.74	1,120	18.59	18.65	-1,111	140,025	-0.79%	大賣/鉅額交易
2021/07/19	3	18.93	0	0.00	19.20	3	142,805	0.00%
2021/07/16	9	19.21	6	19.38	19.10	3	149,363	0.00%
2021/07/15	8	19.07	18	19.20	19.55	-10	152,466	-0.01%
2021/07/14	29.5	18.35	34.5	18.31	18.50	-5	152,523	0.00%
2021/07/13	31.5	19.07	7	18.85	18.70	24.5	153,671	0.02%
2021/07/12	34.2	19.80	12	20.15	19.70	22.2	152,816	0.01%
2021/07/09	15.5	20.20	5	20.25	20.10	10.5	152,497	0.01%
2021/07/08	10	20.51	12	20.85	20.55	-2	155,389	0.00%
2021/07/07	57	21.13	37	20.99	20.75	20	159,656	0.01%
2021/07/06	4	20.80	9.5	20.83	20.75	-5.5	159,274	0.00%
2021/07/05	3	20.08	45	20.32	20.60	-42	159,608	-0.03%
2021/07/02	43.1	20.16	0	0.00	20.15	43.1	159,522	0.03%
2021/07/01	113	20.95	127	20.51	20.35	-14	158,807	-0.01%	大買/大賣/
2021/06/30	10	20.35	23	20.52	20.15	-13	157,185	-0.01%
2021/06/29	32.6	20.21	123	20.24	20.05	-90.4	156,660	-0.06%	大賣/
2021/06/28	91.3	20.89	7	21.14	20.85	84.3	155,261	0.05%
2021/06/25	62	21.44	85	21.54	21.55	-23	154,111	-0.01%
2021/06/24	111.1	21.08	92	21.38	20.95	19.1	152,547	0.01%	大買/
2021/06/23	99.5	20.76	188.1	20.55	20.95	-88.5	150,628	-0.06%	大賣/
2021/06/22	178.5	22.81	141	23.13	21.15	37.5	148,126	0.03%	大買/大賣/
2021/06/21	163.1	21.60	192.3	21.55	22.10	-29.2	137,962	-0.02%	大買/大賣/
2021/06/18	17	20.34	11	20.49	20.10	6	131,151	0.00%
2021/06/17	7	19.67	25	19.79	20.30	-18	131,122	-0.01%
2021/06/16	45.2	20.25	14	20.15	19.65	31.2	130,451	0.02%
2021/06/15	191	20.08	13	20.12	20.10	178	129,022	0.14%	大買/鉅額交易
2021/06/11	30.2	20.40	24.4	20.94	20.20	5.7	128,197	0.00%
2021/06/10	40	20.31	21	20.55	20.70	19	127,350	0.01%
2021/06/09	46	20.63	37	20.56	20.35	9	125,152	0.01%
2021/06/08	89.4	21.19	79.2	21.39	21.45	10.2	123,106	0.01%
2021/06/07	1,143.4	20.99	15	21.09	20.35	1,128.4	119,378	0.95%	大買/鉅額交易
2021/06/04	67.8	21.71	86	21.51	21.50	-18.2	114,946	-0.02%
2021/06/03	31	20.05	15.4	20.04	20.05	15.6	105,016	0.01%
2021/06/02	4	18.08	31	18.06	18.25	-27	104,032	-0.03%
2021/06/01	8	17.41	13	17.78	18.00	-5	102,455	0.00%
2021/05/31	25	17.25	32	17.26	17.00	-7	101,943	-0.01%
2021/05/28	114	17.91	157.2	17.68	17.40	-43.2	102,212	-0.04%	大買/大賣/
2021/05/27	117	17.08	57.6	16.98	17.15	59.4	101,426	0.06%	大買/
2021/05/26	7	15.40	4	15.40	15.60	3	103,132	0.00%
2021/05/25	6	15.24	0.5	15.15	15.20	5.5	106,981	0.01%
2021/05/24	18	15.48	3	15.30	15.25	15	108,044	0.01%
2021/05/21	3	15.03	4.5	15.19	15.20	-1.5	110,583	0.00%
2021/05/20	6	14.83	4	14.85	14.85	2	111,913	0.00%
2021/05/19	0	0.00	15	14.97	15.30	-15	111,530	-0.01%
2021/05/18	13	13.41	29.1	13.97	14.45	-16.1	110,577	-0.01%
2021/05/17	69	13.58	0	0.00	13.15	69	109,777	0.06%
2021/05/14	15	14.50	0	0.00	14.60	15	108,975	0.01%
2021/05/13	49	13.92	41	14.48	14.70	8	107,947	0.01%
2021/05/12	26	15.48	1	15.35	15.25	25	105,731	0.02%
2021/05/11	13.5	17.26	81.7	17.53	16.90	-68.2	104,281	-0.07%
2021/05/10	75	17.29	10	17.16	17.50	65	102,378	0.06%
2021/05/07	14	15.81	21	16.02	16.65	-7	101,205	-0.01%
2021/05/06	12	16.60	0	0.00	16.45	12	100,146	0.01%
2021/05/05	11	16.83	17	16.69	16.80	-6	99,234	-0.01%
2021/05/04	16.2	17.54	14	18.01	17.15	2.2	97,487	0.00%
2021/05/03	79	18.26	10	18.60	17.95	69	94,528	0.07%
2021/04/29	58	18.97	300	19.09	18.90	-242	93,081	-0.26%	大賣/鉅額交易
2021/04/28	50	19.78	35	19.84	19.45	15	91,449	0.02%
2021/04/27	14	19.41	19	19.37	19.30	-5	87,792	-0.01%
2021/04/26	256	18.85	204.1	18.55	18.90	51.9	85,824	0.06%	大買/大賣/
2021/04/23	65	19.22	26.1	19.79	18.70	38.9	84,547	0.05%
2021/04/22	188	20.00	2,010	19.50	19.30	-1,822	81,802	-2.23%	大買/大賣/鉅額交易
2021/04/21	13	18.91	1,342	18.94	19.05	-1,329	74,928	-1.77%	大賣/鉅額交易
2021/04/20	6	17.82	106	17.80	17.80	-100	71,346	-0.14%	大賣/
2021/04/19	79	17.98	17	18.14	18.05	62	70,459	0.09%
2021/04/16	58	16.88	5	17.00	17.15	53	67,941	0.08%
2021/04/15	2	17.20	39	17.13	17.05	-37	66,944	-0.06%
2021/04/14	143	17.66	180	17.63	17.00	-37	66,245	-0.06%	大買/大賣/
2021/04/13	259	17.43	191.1	17.39	17.45	67.9	62,734	0.11%	大買/大賣/
2021/04/12	8	16.03	46	16.13	16.20	-38	57,680	-0.07%
2021/04/09	27	16.02	12	16.12	15.80	15	57,093	0.03%
2021/04/08	25	15.81	25	15.89	15.95	0	56,070	0.00%
2021/04/07	3	15.70	4.7	15.65	15.65	-1.7	55,658	0.00%
2021/04/06	3	15.60	1	15.65	15.60	2	56,202	0.00%
2021/04/01	1	15.75	5	15.83	15.75	-4	56,549	-0.01%
2021/03/31	3	15.60	2	15.60	15.70	1	56,273	0.00%
2021/03/30	4	15.46	50	16.00	15.50	-46	56,115	-0.08%
2021/03/29	52	15.90	15	15.90	15.90	37	56,481	0.07%
2021/03/26	4	15.70	11	15.55	15.80	-7	57,154	-0.01%
2021/03/24	8	15.30	2	15.20	15.30	6	58,920	0.01%
2021/03/23	11	15.71	0.4	15.75	15.60	10.6	58,569	0.02%
2021/03/22	3	16.42	13	16.29	16.20	-10	58,611	-0.02%
2021/03/19	0	0.00	2	15.75	16.00	-2	59,825	0.00%
2021/03/18	4	15.79	0	0.00	15.70	4	59,692	0.01%
2021/03/17	13	15.78	32	15.92	15.80	-19	59,603	-0.03%
2021/03/16	5	15.84	43	15.76	15.80	-38	59,039	-0.06%
2021/03/15	1	15.50	42	15.52	15.45	-41	57,676	-0.07%
2021/03/12	7	15.27	5.3	15.45	15.45	1.7	57,626	0.00%
2021/03/11	3	15.08	3	15.15	15.30	0	57,376	0.00%
2021/03/10	15	15.01	0	0.00	14.95	15	57,385	0.03%
2021/03/09	0	0.00	4.3	14.81	15.35	-4.3	57,915	-0.01%
2021/03/08	13	14.70	1	15.05	14.65	12	57,848	0.02%
2021/03/05	3	14.80	0	0.00	14.80	3	57,840	0.01%
2021/03/04	13	15.07	8	15.20	15.10	5	61,618	0.01%
2021/03/03	25	14.94	9	15.02	15.20	16	61,623	0.03%
2021/03/02	42	15.84	79	15.98	15.15	-37	61,033	-0.06%
2021/02/26	86	15.98	88	16.01	15.80	-2	60,306	0.00%
2021/02/25	151.5	15.62	226.5	15.47	15.85	-75	55,988	-0.13%	大買/大賣/
2021/02/24	86	14.59	33	14.62	14.55	53	52,065	0.10%
2021/02/23	41	14.97	187.2	15.25	14.80	-146.2	50,809	-0.29%	大賣/鉅額交易
2021/02/22	7.1	14.28	42	14.11	14.35	-34.9	48,231	-0.07%
2021/02/19	0	0.00	2	13.38	13.40	-2	47,586	0.00%
2021/02/18	0	0.00	4	13.26	13.30	-4	47,991	-0.01%
2021/02/17	9	13.19	14	13.22	13.15	-5	47,859	-0.01%
2021/02/05	6	13.01	38.7	13.00	12.95	-32.7	47,450	-0.07%
2021/02/04	1	12.75	0	0.00	12.75	1	47,339	0.00%
2021/02/03	0	0.00	1	12.60	12.60	-1	49,575	0.00%
2021/02/01	1	12.65	8	12.50	12.80	-7	50,233	-0.01%
2021/01/29	16	12.59	0	0.00	12.55	16	49,937	0.03%
2021/01/28	8	12.73	49	12.91	12.90	-41	49,578	-0.08%
2021/01/26	5	12.20	100	12.25	12.15	-95	48,187	-0.20%
2021/01/25	5.1	12.00	1	12.00	12.10	4.1	48,089	0.01%
2021/01/22	3	12.12	100	12.20	12.20	-97	48,029	-0.20%
2021/01/21	0.1	12.10	0	0.00	12.05	0.1	48,001	0.00%
2021/01/20	142.5	12.11	6	12.00	12.10	136.5	48,045	0.28%	大買/鉅額交易
2021/01/19	35	12.43	40	12.30	12.40	-5	47,726	-0.01%
2021/01/18	34	12.11	25	12.26	12.50	9	47,855	0.02%
2021/01/15	31	12.24	10	12.14	12.20	21	47,671	0.04%
2021/01/14	1	12.50	0	0.00	12.60	1	47,222	0.00%
2021/01/13	3	12.60	1	12.60	12.60	2	47,039	0.00%
2021/01/12	12.2	12.64	0.4	12.75	12.55	11.8	46,947	0.03%
2021/01/11	21.5	12.84	8	12.77	12.75	13.5	46,637	0.03%
2021/01/07	38	12.81	15	12.75	12.70	23	46,276	0.05%
2021/01/06	1	12.95	5	12.95	12.95	-4	46,001	-0.01%
2021/01/05	22	12.85	20	13.05	12.95	2	45,806	0.00%
2021/01/04	37	12.90	1	13.15	13.05	36	45,562	0.08%
2020/12/31	19	13.32	19	13.30	13.15	0	44,825	0.00%
2020/12/30	1	13.40	0	0.00	13.40	1	44,502	0.00%
2020/12/29	17	13.40	54	13.54	13.65	-37	44,069	-0.08%
2020/12/28	15	13.28	11	13.38	13.25	4	43,333	0.01%
2020/12/25	15.5	13.16	2	13.08	13.10	13.5	42,666	0.03%
2020/12/24	15.1	13.10	68	13.23	13.15	-52.9	42,330	-0.12%
2020/12/23	35	12.57	26	13.00	13.05	9	41,916	0.02%
2020/12/22	102.2	13.58	72	13.03	13.15	30.2	40,480	0.07%	大買/
2020/12/21	61	13.98	61	14.18	14.10	0	38,980	0.00%
2020/12/18	22	13.92	31.3	13.77	13.90	-9.3	37,616	-0.02%
2020/12/17	0	0.00	3	13.82	13.85	-3	36,486	-0.01%
2020/12/16	14	14.08	0	0.00	13.85	14	36,077	0.04%
2020/12/15	71	14.11	156	14.20	13.70	-85	35,193	-0.24%	大賣/
2020/12/14	3	13.45	15	13.50	13.40	-12	31,911	-0.04%
2020/12/11	63	13.20	6	13.15	13.15	57	31,245	0.18%
2020/12/10	19	13.45	3	13.35	13.45	16	30,798	0.05%
2020/12/09	31	13.46	6	13.45	13.40	25	30,630	0.08%
2020/12/08	3	13.50	13	13.45	13.30	-10	30,470	-0.03%
2020/12/07	489	13.30	11.4	13.25	13.25	477.6	30,268	1.58%	大買/鉅額交易
2020/12/04	615	13.37	19	13.39	13.30	596	29,885	1.99%	大買/鉅額交易
2020/12/03	52	13.51	21.5	13.57	13.50	30.5	29,943	0.10%
2020/12/02	4	13.15	63	13.38	13.30	-59	29,508	-0.20%
2020/12/01	5	12.98	3	12.75	12.95	2	28,418	0.01%
2020/11/30	1	12.65	12	13.00	12.65	-11	28,079	-0.04%
2020/11/27	65	12.95	48.7	12.90	12.90	16.3	23,704	0.07%
2020/11/26	7	13.25	29	13.27	13.25	-22	22,868	-0.10%
2020/11/25	47.1	13.34	63.5	13.17	13.25	-16.4	22,762	-0.07%
2020/11/24	27	12.81	44	12.68	12.70	-17	21,069	-0.08%
2020/11/23	6	12.55	56.5	12.59	12.60	-50.5	20,561	-0.25%
2020/11/20	2	12.50	19	12.58	12.60	-17	20,404	-0.08%
2020/11/19	107	12.59	10.1	12.57	12.60	96.9	20,610	0.47%	大買/
2020/11/18	10.4	12.36	34	12.50	12.40	-23.6	20,009	-0.12%
2020/11/17	42	12.05	33	12.10	12.10	9	18,892	0.05%
2020/11/16	7	11.90	2	11.83	11.75	5	18,370	0.03%
2020/11/13	4	11.74	24	11.75	11.85	-20	18,236	-0.11%
2020/11/12	70	11.94	15	12.00	11.90	55	18,149	0.30%
2020/11/11	112	11.98	37	11.81	12.10	75	17,963	0.42%	大買/
2020/11/10	0	0.00	27	12.15	12.15	-27	15,759	-0.17%
2020/11/04	0	0.00	35	11.13	11.10	-35	15,357	-0.23%
2020/11/03	1	10.95	0	0.00	10.95	1	15,537	0.01%
2020/10/29	16	10.88	0.1	11.00	10.85	15.9	15,713	0.10%
2020/10/28	1.4	11.00	5	11.10	11.00	-3.6	15,790	-0.02%
2020/10/27	6	11.09	5	11.10	11.05	1	15,691	0.01%
2020/10/26	8	11.15	9	11.18	11.15	-1	15,637	-0.01%
2020/10/23	1	10.90	7	10.79	10.90	-6	15,428	-0.04%
2020/10/21	3	10.65	5	10.75	10.65	-2	15,566	-0.01%
2020/10/15	7	10.65	0	0.00	10.65	7	15,513	0.05%
2020/10/14	6	10.70	20	10.70	10.70	-14	15,513	-0.09%
2020/10/13	20	10.65	0	0.00	10.65	20	15,464	0.13%
2020/10/12	121	10.85	0	0.00	10.75	121	15,549	0.78%	大買/鉅額交易
2020/10/07	81	10.77	1	10.85	10.75	80	15,646	0.51%
2020/10/05	5	10.70	10	10.75	10.75	-5	15,813	-0.03%
2020/09/30	92	10.72	1	10.75	10.65	91	15,840	0.57%
2020/09/29	9	10.78	0	0.00	10.75	9	16,143	0.06%
2020/09/28	1	10.75	0	0.00	10.95	1	16,559	0.01%
2020/09/25	3	10.72	0	0.00	10.75	3	16,601	0.02%
2020/09/24	3	10.77	0	0.00	10.65	3	16,575	0.02%
2020/09/23	7	10.90	0	0.00	10.90	7	16,374	0.04%
2020/09/22	18	10.97	10	11.00	10.95	8	16,360	0.05%
2020/09/15	0	0.00	1	11.40	11.40	-1	16,484	-0.01%
2020/09/11	0	0.00	2	11.30	11.45	-2	16,497	-0.01%
2020/09/10	4	11.59	23	11.50	11.55	-19	16,514	-0.12%
2020/09/09	1.1	11.75	8	11.63	11.80	-6.9	16,476	-0.04%
2020/09/08	8	11.80	2	12.00	11.85	6	16,573	0.04%
2020/09/07	10	11.72	10	11.73	11.65	0	16,268	0.00%
2020/09/04	2	11.50	1	11.35	11.50	1	16,082	0.01%
2020/09/03	3	11.45	5	11.45	11.40	-2	16,125	-0.01%
2020/09/02	5	11.50	7	11.45	11.45	-2	16,105	-0.01%
2020/09/01	1	11.45	0	0.00	11.50	1	16,581	0.01%
2020/08/31	3	11.52	0	0.00	11.50	3	17,715	0.02%
2020/08/28	1	11.40	0	0.00	11.45	1	17,340	0.01%
2020/08/27	0	0.00	93	11.25	11.30	-93	17,286	-0.54%
2020/08/26	90	11.50	5	11.50	11.50	85	17,307	0.49%
2020/08/25	0.2	11.35	16	11.45	11.40	-15.8	17,306	-0.09%
2020/08/24	0.5	11.10	3	11.05	11.10	-2.5	17,370	-0.01%
2020/08/21	3	11.20	3	11.15	11.15	0	17,617	0.00%
2020/08/20	17	10.86	0	0.00	10.85	17	18,014	0.09%
2020/08/19	1	11.20	0	0.00	11.10	1	17,946	0.01%
2020/08/18	0.3	11.30	0	0.00	11.30	0.3	17,915	0.00%
2020/08/17	6	11.45	25	11.43	11.45	-19	17,922	-0.11%
2020/08/14	0	0.00	6	11.20	11.20	-6	17,749	-0.03%
2020/08/11	0	0.00	45	11.08	10.95	-45	18,343	-0.25%
2020/08/10	145	11.04	116	11.08	11.10	29	18,415	0.16%	大買/大賣/
2020/08/07	10	10.65	0	0.00	10.70	10	18,207	0.05%
2020/08/05	11	10.50	10	10.50	10.45	1	18,017	0.01%
2020/08/04	1	10.45	0	0.00	10.45	1	18,283	0.01%
2020/08/03	6	10.47	0	0.00	10.45	6	18,439	0.03%
2020/07/31	3.2	10.80	0	0.00	10.85	3.2	18,351	0.02%
2020/07/29	5	10.60	2	10.70	10.60	3	18,803	0.02%
2020/07/28	1	10.35	0	0.00	10.30	1	19,144	0.01%
2020/07/27	5	10.75	1	10.75	10.70	4	19,766	0.02%
2020/07/24	8	11.04	0	0.00	11.00	8	20,897	0.04%
2020/07/23	90	11.09	0	0.00	11.10	90	21,578	0.42%
2020/07/21	0	0.00	100	11.25	11.20	-100	21,829	-0.46%
2020/07/20	50	11.10	0	0.00	11.25	50	21,901	0.23%
2020/07/17	50	11.15	0	0.00	11.20	50	22,090	0.23%
2020/07/16	0	0.00	11	11.24	11.25	-11	22,314	-0.05%
2020/07/15	1	11.10	0	0.00	11.10	1	22,392	0.00%
2020/07/14	70	11.10	0	0.00	11.10	70	22,691	0.31%
2020/07/13	8	11.22	0	0.00	11.20	8	22,870	0.03%
2020/07/10	50.2	11.20	0	0.00	11.20	50.2	23,234	0.22%
2020/07/09	2	11.40	0	0.00	11.25	2	23,327	0.01%
2020/07/08	107.1	11.76	12	11.57	11.55	95.1	23,283	0.41%	大買/
2020/07/07	116	11.30	137	11.30	11.70	-21	23,275	-0.09%	大買/大賣/
2020/07/06	90	11.25	6	11.33	11.30	84	23,849	0.35%
2020/07/03	32	11.25	0	0.00	11.25	32	24,197	0.13%
2020/07/02	104	11.25	5	11.30	11.25	99	24,335	0.41%	大買/
2020/06/30	100	11.23	0	0.00	11.20	100	24,631	0.41%
2020/06/29	60.5	11.13	0	0.00	11.15	60.5	24,826	0.24%
2020/06/24	30	11.35	0	0.00	11.40	30	24,994	0.12%
2020/06/23	30	11.20	0	0.00	11.25	30	25,309	0.12%
2020/06/22	30	11.25	0	0.00	11.25	30	25,571	0.12%
2020/06/19	1	11.35	0	0.00	11.30	1	26,292	0.00%
2020/06/18	0.5	11.35	0	0.00	11.35	0.5	26,768	0.00%
2020/06/17	100	11.45	0	0.00	11.50	100	27,015	0.37%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	157.5	11.32	0	0.00	11.25	157.5	27,906	0.56%	大買/鉅額交易
2020/06/12	1	11.20	0	0.00	11.50	1	28,417	0.00%
2020/06/11	212	11.94	0	0.00	11.80	212	28,616	0.74%	大買/鉅額交易
2020/06/10	139	12.13	6	12.10	12.20	133	28,418	0.47%	大買/鉅額交易
2020/06/09	86	12.20	0	0.00	12.20	86	28,646	0.30%
2020/06/08	3	12.20	38	12.28	12.30	-35	28,746	-0.12%
2020/06/05	45	11.89	20	11.81	12.10	25	28,330	0.09%
2020/06/04	12	11.42	30	11.43	11.40	-18	27,321	-0.07%
2020/06/03	3	11.22	0	0.00	11.25	3	27,186	0.01%
2020/06/02	0	11.10	2	11.10	11.15	-2	27,131	-0.01%
2020/06/01	10	11.09	0	0.00	11.10	10	27,092	0.04%
2020/05/29	5	11.15	0	0.00	11.00	5	27,095	0.02%
2020/05/28	72	11.48	11	11.53	11.25	61	26,715	0.23%
2020/05/27	4.5	11.31	2	11.35	11.40	2.5	26,748	0.01%
2020/05/21	30	11.20	13	11.24	11.25	17	26,403	0.06%
2020/05/20	13	11.18	1	11.25	11.05	12	26,256	0.05%
2020/05/18	1	10.85	6	10.80	10.85	-5	25,569	-0.02%
2020/05/15	2	10.85	0	0.00	10.80	2	25,474	0.01%
2020/05/14	3	11.00	0	0.00	11.00	3	25,376	0.01%
2020/05/13	10	11.20	3	11.20	11.20	7	25,343	0.03%
2020/05/11	10	11.30	14	11.23	11.30	-4	25,419	-0.02%
2020/05/08	16	10.93	0	0.00	10.95	16	25,115	0.06%
2020/05/07	20	10.90	0	0.00	10.90	20	25,018	0.08%
2020/05/06	30	10.87	0	0.00	10.80	30	25,002	0.12%
2020/05/05	10	11.05	0	0.00	11.05	10	24,974	0.04%
2020/05/04	15	11.08	30	10.97	11.15	-15	24,832	-0.06%
2020/04/30	48	11.53	32	11.69	11.50	16	24,594	0.07%
2020/04/29	64	11.07	30	11.33	11.30	34	24,074	0.14%
2020/04/28	10	10.58	6	10.55	10.55	4	22,937	0.02%
2020/04/27	0	0.00	12	10.16	10.15	-12	22,923	-0.05%
2020/04/24	55	9.94	2	9.93	9.90	53	22,700	0.23%
2020/04/23	3	10.00	5	10.05	10.00	-2	22,560	-0.01%
2020/04/22	10	9.82	0	0.00	10.00	10	22,471	0.04%
2020/04/21	22	10.08	0	0.00	10.00	22	22,493	0.10%
2020/04/20	1.5	10.27	6	10.29	10.20	-4.5	22,493	-0.02%
2020/04/17	16	10.49	216	10.59	10.30	-200	22,437	-0.89%	大賣/鉅額交易
2020/04/16	9	10.39	8	10.45	10.40	1	22,086	0.00%
2020/04/15	9.2	10.57	12	10.51	10.65	-2.8	21,916	-0.01%
2020/04/14	7	10.24	0	0.00	10.25	7	21,494	0.03%
2020/04/13	1.1	10.11	0	0.00	10.15	1.1	21,246	0.01%
2020/04/10	3	10.17	1	10.20	10.25	2	21,104	0.01%
2020/04/09	8	10.34	20	10.12	10.35	-12	20,725	-0.06%
2020/04/08	34	9.39	10	9.36	9.52	24	19,722	0.12%
2020/04/07	0	0.00	5	9.18	9.07	-5	19,246	-0.03%
2020/04/06	5	8.81	14	8.92	9.02	-9	19,005	-0.05%
2020/04/01	10	9.04	0	0.00	9.04	10	18,715	0.05%
2020/03/31	0	0.00	7	9.02	8.89	-7	18,567	-0.04%
2020/03/30	4	8.65	8	8.82	9.00	-4	18,261	-0.02%
2020/03/27	12	9.32	6	9.24	9.10	6	17,921	0.03%
2020/03/26	1	9.28	6	9.07	9.11	-5	17,529	-0.03%
2020/03/25	21	9.12	37	9.34	9.26	-16	17,413	-0.09%
2020/03/24	70	8.61	65	8.67	8.63	5	16,655	0.03%
2020/03/23	16	8.07	159	7.80	8.10	-143	16,114	-0.89%	大賣/鉅額交易
2020/03/20	129	7.98	69	8.10	7.91	60	15,830	0.38%	大買/
2020/03/19	154	7.75	46	7.89	7.70	108	15,104	0.72%	大買/鉅額交易
2020/03/18	44	8.85	32	8.66	8.55	12	14,442	0.08%
2020/03/17	0	0.00	1	9.70	9.45	-1	13,649	-0.01%
2020/03/16	23	10.22	10	10.28	10.05	13	13,257	0.10%
2020/03/13	2	10.43	30	10.48	10.75	-28	12,898	-0.22%
2020/03/12	0	0.00	5	11.25	11.30	-5	12,383	-0.04%
2020/03/11	206	11.90	0	0.00	11.70	206	11,970	1.72%	大買/鉅額交易
2020/03/10	0	11.75	0	0.00	11.70	0	11,748	0.00%
2020/03/09	5	11.55	3	11.55	11.50	2	11,531	0.02%
2020/03/06	0	11.80	1	11.80	11.75	-1	11,267	-0.01%
2020/03/05	0	12.00	0	0.00	12.05	0	11,012	0.00%
2020/03/04	0	0.00	10	11.80	11.85	-10	10,835	-0.09%
2020/03/03	14	11.60	0.3	11.60	11.60	13.7	10,595	0.13%
2020/03/02	8	11.69	10	11.80	11.60	-2	10,441	-0.02%
2020/02/27	7	11.90	1	11.85	12.05	6	10,389	0.06%
2020/02/24	14	12.14	10	12.15	12.10	4	9,943	0.04%
2020/02/21	10	12.42	15.4	12.46	12.35	-5.4	9,792	-0.05%
2020/02/20	3	12.50	0	0.00	12.55	3	9,776	0.03%
2020/02/19	0	0.00	1	12.50	12.65	-1	9,724	-0.01%
2020/02/18	2	12.25	6	12.36	12.40	-4	9,618	-0.04%
2020/02/17	13	12.22	0	0.00	12.30	13	9,558	0.14%
2020/02/14	0	12.50	21	12.60	12.50	-21	9,517	-0.22%
2020/02/13	56	12.70	1.1	12.46	12.70	54.9	9,379	0.59%
2020/02/12	0	0.00	5.1	12.37	12.40	-5.1	9,203	-0.05%
2020/02/11	0	0.00	2.1	12.25	12.25	-2.1	9,093	-0.02%
2020/02/10	1	12.00	0	0.00	12.15	1	9,034	0.01%
2020/02/07	14	12.33	0	0.00	12.25	14	8,901	0.16%
2020/02/06	5	12.46	9	12.41	12.50	-4	8,858	-0.05%
2020/02/05	25	12.19	22	12.15	12.20	3	8,620	0.03%
2020/02/04	0	0.00	12	11.90	12.10	-12	8,492	-0.14%
2020/02/03	45	11.70	44	11.67	11.85	1	8,284	0.01%
2020/01/31	22	12.29	3.1	12.25	12.20	18.9	7,924	0.24%
2020/01/30	56.1	12.35	1	12.55	12.25	55.1	7,677	0.72%
2020/01/20	1	13.60	1	13.60	13.60	0	6,965	0.00%
2020/01/16	6	13.55	0	0.00	13.60	6	6,987	0.09%
2020/01/15	24	13.49	0	0.00	13.50	24	7,037	0.34%
2020/01/14	12	13.56	0	0.00	13.60	12	6,817	0.18%
2020/01/13	9	13.64	0	0.00	13.70	9	6,622	0.14%
2020/01/10	0	0.00	1	13.85	13.85	-1	6,564	-0.02%
2020/01/08	10	13.62	0	0.00	13.60	10	6,573	0.15%
2020/01/06	0	13.70	0	0.00	13.70	0	6,672	0.00%
2020/01/03	0	0.00	0.3	13.80	13.80	-0.3	6,693	0.00%
2020/01/02	0	0.00	6	13.80	13.75	-6	6,750	-0.09%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/30	0	13.75	0	0.00	13.80	0	6,733	0.00%
2019/12/27	5	13.80	0	0.00	13.80	5	6,743	0.07%
2019/12/26	1	13.80	0	0.00	13.80	1	6,758	0.01%
2019/12/24	0	13.75	0	0.00	13.75	0	6,840	0.00%
2019/12/20	6	13.79	0	0.00	13.70	6	6,798	0.09%
2019/12/18	0	13.85	0	0.00	13.85	0	6,426	0.00%
2019/12/17	20.7	13.80	0	0.00	13.85	20.7	6,380	0.32%
2019/12/16	0	0.00	5	13.90	13.85	-5	6,260	-0.08%
2019/12/13	10	13.90	0	0.00	13.90	10	6,312	0.16%
2019/12/11	0	13.80	0	0.00	13.75	0	6,393	0.00%
2019/12/10	0	13.85	0	0.00	13.85	0	6,258	0.00%
2019/12/05	5	13.90	0	0.00	13.85	5	6,494	0.08%
2019/12/04	4	13.91	0	0.00	13.85	4	6,595	0.06%
2019/12/03	5	13.90	0	0.00	14.00	5	7,210	0.07%
2019/11/28	0	0.00	0.5	14.00	14.05	-0.5	7,776	-0.01%
2019/11/27	0	0.00	2	14.05	14.05	-2	7,926	-0.03%
2019/11/26	4	13.88	0	0.00	13.80	4	8,023	0.05%
2019/11/25	8	13.90	1	13.90	13.90	7	7,841	0.09%
2019/11/22	2	13.90	0	0.00	13.85	2	7,986	0.03%
2019/11/21	0	14.05	0	0.00	14.00	0	8,018	0.00%
2019/11/20	0	14.10	0.2	14.10	14.10	-0.2	8,043	0.00%
2019/11/19	0	14.15	0	0.00	14.15	0	8,003	0.00%
2019/11/15	0.4	14.30	51	14.35	14.35	-50.6	7,951	-0.64%
2019/11/13	0	14.35	5	14.46	14.35	-5	8,296	-0.06%
2019/11/11	0	0.00	2	14.30	14.35	-2	8,300	-0.02%
2019/11/06	2.9	14.25	0	0.00	14.25	2.9	8,803	0.03%
2019/11/05	0	0.00	3	14.30	14.30	-3	8,921	-0.03%
2019/11/04	0.1	14.20	0	0.00	14.25	0.1	9,059	0.00%
2019/11/01	0	0.00	1	14.20	14.20	-1	9,182	-0.01%
2019/10/31	0	0.00	20	14.28	14.25	-20	9,418	-0.21%
2019/10/29	2	14.20	5	14.30	14.30	-3	9,673	-0.03%
2019/10/28	10	14.20	0	0.00	14.25	10	9,682	0.10%
2019/10/25	0	0.00	4.3	14.30	14.30	-4.3	9,725	-0.04%
2019/10/23	0	14.20	10	14.25	14.25	-10	9,949	-0.10%
2019/10/22	0	0.00	10	14.30	14.30	-10	9,932	-0.10%
2019/10/18	1	14.10	0	0.00	14.20	1	10,078	0.01%
2019/10/17	0	0.00	6.1	14.15	14.15	-6.1	10,072	-0.06%
2019/10/16	3	14.05	4	14.02	14.10	-1	10,112	-0.01%
2019/10/15	4	13.90	0.4	13.95	13.95	3.6	10,003	0.04%
2019/10/14	11	13.86	1	13.85	13.90	10	10,040	0.10%
2019/10/08	3	13.88	5.4	13.94	13.90	-2.4	10,027	-0.02%
2019/10/07	0	0.00	0.6	13.85	13.85	-0.6	10,174	-0.01%
2019/10/04	1	13.70	0	0.00	13.70	1	10,389	0.01%
2019/10/02	5	13.75	0	0.00	13.80	5	10,693	0.05%
2019/10/01	0	0.00	5	13.70	13.75	-5	10,757	-0.05%
2019/09/27	1	13.70	0	0.00	13.65	1	10,935	0.01%
2019/09/26	3	13.75	0	0.00	13.75	3	11,165	0.03%
2019/09/23	0	13.80	1	13.80	13.80	-1	11,815	-0.01%
2019/09/20	0	0.00	2	13.80	13.80	-2	12,067	-0.02%
2019/09/19	0	0.00	8	13.75	13.75	-8	12,262	-0.07%
2019/09/18	0	13.75	0	0.00	13.75	0	12,899	0.00%
2019/09/17	6	13.75	0	0.00	13.80	6	13,497	0.04%
2019/09/12	2	13.83	6	13.85	13.80	-4	14,334	-0.03%
2019/09/11	0	0.00	10	13.80	13.80	-10	14,361	-0.07%
2019/09/09	3	13.65	0	0.00	13.60	3	14,343	0.02%
2019/09/06	0	0.00	6	13.76	13.75	-6	14,317	-0.04%
2019/09/05	5	13.70	10.1	13.75	13.75	-5.1	14,204	-0.04%
2019/09/04	3	14.15	13	14.18	14.25	-10	13,617	-0.07%
2019/09/03	2	14.15	170	14.15	14.10	-168	13,267	-1.27%	大賣/鉅額交易
2019/09/02	0	14.15	0	0.00	14.15	0	13,201	0.00%
2019/08/29	2	13.98	1	14.10	14.05	1	13,188	0.01%
2019/08/28	1	13.90	2	13.95	14.00	-1	13,222	-0.01%
2019/08/27	0	13.85	0	0.00	13.80	0	13,294	0.00%
2019/08/26	2	13.88	1	13.85	13.85	1	13,141	0.01%
2019/08/23	1	14.05	0	0.00	14.10	1	13,096	0.01%
2019/08/22	0	14.10	0	0.00	14.10	0	13,120	0.00%
2019/08/21	171	14.10	0	0.00	14.05	171	13,189	1.30%	大買/鉅額交易
2019/08/20	0	14.05	0	0.00	14.05	0	13,177	0.00%
2019/08/19	6	14.05	0	0.00	14.00	6	13,246	0.05%
2019/08/15	2	13.85	20	13.85	13.90	-18	13,033	-0.14%
2019/08/14	15	13.90	2	14.00	13.95	13	13,090	0.10%
2019/08/13	13	13.90	0	0.00	13.85	13	13,037	0.10%
2019/08/12	5	14.06	0	0.00	14.15	5	12,929	0.04%
2019/08/08	16	13.72	0	0.00	13.70	16	12,716	0.13%
2019/08/07	10	13.85	0	0.00	13.80	10	12,579	0.08%
2019/08/06	17	13.87	0	0.00	13.85	17	12,548	0.14%
2019/08/05	18	14.00	0	0.00	14.00	18	12,371	0.15%
2019/08/02	18	14.10	7	14.25	14.10	11	12,297	0.09%
2019/08/01	1	14.45	0	0.00	14.40	1	12,213	0.01%
2019/07/31	15	14.68	0	0.00	14.60	15	12,051	0.12%
2019/07/30	0	0.00	1	14.70	14.65	-1	12,055	-0.01%
2019/07/29	0	0.00	8	14.65	14.60	-8	12,109	-0.07%
2019/07/26	11	14.57	0	0.00	14.55	11	12,082	0.09%
2019/07/25	3	14.65	10	14.75	14.60	-7	12,022	-0.06%
2019/07/24	19	14.70	63	14.75	14.70	-44	11,913	-0.37%
2019/07/23	72	14.75	0	0.00	14.70	72	11,890	0.61%
2019/07/22	1	14.75	0.2	14.75	14.75	0.8	11,750	0.01%
2019/07/18	3	14.80	1	14.80	14.80	2	11,535	0.02%
2019/07/16	1	14.85	0	0.00	14.85	1	11,534	0.01%
2019/07/15	0	14.90	0	0.00	14.90	0	11,415	0.00%
2019/07/12	0	0.00	5	15.05	15.05	-5	11,560	-0.04%
2019/07/11	8	15.00	5	14.96	15.00	3	11,623	0.03%
2019/07/09	1	14.85	0	0.00	14.95	1	11,816	0.01%
2019/07/08	30	14.94	0	0.00	14.90	30	12,107	0.25%
2019/07/05	0	14.85	0	0.00	14.85	0	11,915	0.00%
2019/07/04	87	14.80	28	14.90	14.90	59	11,930	0.49%
2019/07/03	2	14.85	0	0.00	14.95	2	11,763	0.02%
2019/07/02	5.3	14.95	85	14.95	14.95	-79.7	11,710	-0.68%
2019/07/01	26.1	14.86	2	14.90	14.90	24.1	11,784	0.20%
2019/06/28	1	14.95	2	15.00	14.95	-1	11,592	-0.01%
2019/06/27	3	15.00	1	15.00	15.00	2	11,401	0.02%
2019/06/26	0	15.00	25	15.01	15.05	-25	11,222	-0.22%
2019/06/25	28	15.02	7	15.00	15.05	21	11,209	0.19%
2019/06/24	133	14.87	6	14.83	14.85	127	10,705	1.19%	大買/鉅額交易
2019/06/21	12	15.10	6	15.20	15.00	6	10,147	0.06%
2019/06/20	2	15.40	1	15.60	15.60	1	9,510	0.01%
2019/06/19	10	15.25	1	15.20	15.35	9	9,322	0.10%
2019/06/18	1	15.15	0	0.00	15.20	1	9,324	0.01%
2019/06/17	0	15.00	0	0.00	15.00	0	9,443	0.00%
2019/06/14	0	15.10	4	15.15	15.10	-4	9,415	-0.04%
2019/06/13	0.1	15.25	0	0.00	15.35	0.1	9,300	0.00%
2019/06/12	4	15.45	1	15.40	15.35	3	9,360	0.03%
2019/06/10	0	15.15	4	15.20	15.20	-4	9,456	-0.04%
2019/06/04	12	15.20	0	0.00	15.20	12	9,386	0.13%
2019/06/03	1	15.15	5	15.25	15.15	-4	9,263	-0.04%
2019/05/30	0	14.95	0	0.00	14.95	0	9,211	0.00%
2019/05/29	2	14.90	0	0.00	14.95	2	9,421	0.02%
2019/05/28	2	15.10	0	0.00	15.10	2	10,015	0.02%
2019/05/22	5	15.15	0	0.00	15.15	5	10,097	0.05%
2019/05/16	0	0.00	2	14.95	14.95	-2	10,091	-0.02%
2019/05/15	0	0.00	6	14.95	15.00	-6	10,211	-0.06%
2019/05/14	0	0.00	0.7	14.85	14.90	-0.7	10,260	-0.01%
2019/05/13	7	14.84	92	14.88	14.80	-85	10,324	-0.82%
2019/05/10	1	14.85	4	14.85	14.80	-3	10,583	-0.03%
2019/05/09	5	14.85	0	0.00	14.90	5	10,735	0.05%
2019/05/08	0	15.00	15	15.08	15.05	-15	11,704	-0.13%
2019/05/06	2	15.05	0	0.00	15.10	2	11,765	0.02%
2019/04/30	10	15.13	5	15.15	15.15	5	12,102	0.04%
2019/04/29	0	0.00	1	15.10	15.20	-1	12,350	-0.01%
2019/04/26	0	15.10	0	0.00	15.15	0	12,373	0.00%
2019/04/25	10	15.08	0	0.00	15.20	10	12,439	0.08%
2019/04/24	90	15.21	6	15.15	15.15	84	12,512	0.67%
2019/04/23	0.1	15.15	0	0.00	15.20	0.1	12,591	0.00%
2019/04/18	2	15.43	2	15.40	15.35	0	12,863	0.00%
2019/04/17	1	15.60	0	0.00	15.70	1	12,721	0.01%
2019/04/16	0	0.00	5	15.70	15.70	-5	12,625	-0.04%
2019/04/15	0	0.00	67	15.83	15.85	-67	12,472	-0.54%
2019/04/12	15.3	15.40	20	15.64	15.65	-4.8	12,112	-0.04%
2019/04/10	0	0.00	1	15.30	15.35	-1	11,872	-0.01%
2019/04/09	1	15.30	0	0.00	15.40	1	11,825	0.01%
2019/04/08	0	0.00	4	15.35	15.45	-4	11,830	-0.03%
2019/04/03	0	0.00	5	15.30	15.25	-5	11,656	-0.04%
2019/04/01	0	0.00	3	15.10	15.05	-3	11,637	-0.03%
2019/03/26	10	15.25	0	0.00	15.15	10	12,173	0.08%
2019/03/25	10	15.05	21	15.06	15.25	-11	12,304	-0.09%
2019/03/22	0	0.00	6	15.20	15.20	-6	12,583	-0.05%
2019/03/20	0	0.00	10	15.15	15.25	-10	12,643	-0.08%
2019/03/19	0	0.00	40	15.20	15.30	-40	12,529	-0.32%
2019/03/15	0	0.00	22	15.20	15.25	-22	12,658	-0.17%
2019/03/14	0	0.00	1	15.25	15.25	-1	12,645	-0.01%
2019/03/13	0	0.00	9.3	15.40	15.35	-9.3	12,726	-0.07%
2019/03/12	1	15.45	0	0.00	15.45	1	12,768	0.01%
2019/03/05	6	15.46	0	0.00	15.50	6	15,437	0.04%
2019/03/04	21	15.43	7	15.55	15.55	14	15,709	0.09%
2019/02/27	4	15.40	13	15.45	15.45	-9	15,633	-0.06%
2019/02/26	0	0.00	2	15.10	15.10	-2	14,980	-0.01%
2019/02/21	10	14.95	0	0.00	15.00	10	14,753	0.07%
2019/02/20	10	14.90	0	0.00	15.00	10	14,744	0.07%
2019/02/19	5	14.85	0	0.00	14.95	5	14,643	0.03%
2019/02/15	0	0.00	1	14.95	14.90	-1	14,807	-0.01%
2019/02/14	1	14.80	2	15.00	14.80	-1	14,734	-0.01%
2019/02/13	0	14.95	5	15.00	14.95	-5	14,645	-0.03%
2019/02/11	3	15.08	0	0.00	15.00	3	14,406	0.02%
2019/01/30	2	14.90	2	14.95	14.90	0	14,115	0.00%
2019/01/29	19	14.76	36	14.89	15.00	-17	13,868	-0.12%
2019/01/28	1	14.70	14	14.86	14.80	-13	12,726	-0.10%
2019/01/25	10	14.81	5	14.90	14.75	5	12,743	0.04%
2019/01/24	1	14.75	1	14.80	14.80	0	12,589	0.00%
2019/01/23	4.1	14.71	2	14.78	14.65	2.1	12,543	0.02%
2019/01/22	10	14.95	10	15.00	14.85	0	12,380	0.00%
2019/01/21	19	15.00	8	15.05	15.10	11	12,160	0.09%
2019/01/17	1	15.10	0	0.00	15.10	1	11,834	0.01%
2019/01/16	2	15.15	0	0.00	15.10	2	11,809	0.02%
2019/01/15	1	15.20	0	0.00	15.25	1	11,677	0.01%
2019/01/14	0	15.10	0	0.00	15.10	0	11,600	0.00%
2019/01/10	10	15.50	5	15.60	15.50	5	11,263	0.04%
2019/01/09	0	0.00	0.2	15.65	15.70	-0.2	11,224	0.00%
2019/01/08	0	0.00	2	15.65	15.65	-2	11,164	-0.02%
2019/01/07	5	15.60	0	0.00	15.65	5	11,158	0.04%
2019/01/04	1	15.50	0	0.00	15.50	1	11,139	0.01%
2019/01/03	1	15.55	0	0.00	15.55	1	11,315	0.01%
2018/12/26	5	15.90	0	0.00	15.80	5	11,141	0.04%
2018/12/25	0	0.00	3.2	16.00	15.95	-3.2	11,122	-0.03%
2018/12/24	0	0.00	3	16.10	16.15	-3	11,157	-0.03%
2018/12/22	0	0.00	4	16.05	16.05	-4	10,965	-0.04%
2018/12/21	0	15.85	2	15.80	15.85	-2	10,756	-0.02%
2018/12/20	0	0.00	6	15.93	16.00	-6	10,561	-0.06%
2018/12/19	0	0.00	13	16.04	16.00	-13	10,409	-0.12%
2018/12/18	6.3	15.70	1.4	15.78	15.65	4.9	9,977	0.05%
2018/12/17	42	15.91	84	15.82	15.85	-42	9,825	-0.43%
2018/12/14	3	15.55	3	15.45	15.50	0	9,436	0.00%
2018/12/13	1	15.55	19	15.60	15.65	-18	9,361	-0.19%
2018/12/11	3	15.50	0	0.00	15.55	3	9,186	0.03%
2018/12/10	5	15.45	0	0.00	15.45	5	9,114	0.05%
2018/12/07	0	0.00	0.1	15.55	15.55	-0.1	9,084	0.00%
2018/12/06	0	0.00	12	15.34	15.45	-12	9,098	-0.13%
2018/12/05	6	15.62	10	15.60	15.60	-4	9,019	-0.04%
2018/12/04	0	0.00	2	15.75	15.75	-2	9,136	-0.02%
2018/12/03	32	16.16	0	0.00	15.95	32	9,016	0.35%
2018/11/30	7	16.10	3.3	16.09	16.10	3.7	8,769	0.04%
2018/11/29	65	16.03	18	16.28	16.15	47	8,586	0.55%
2018/11/28	28.1	16.01	98	16.19	16.05	-69.9	7,939	-0.88%
2018/11/27	1	15.20	1	15.10	15.30	0	6,495	0.00%
2018/11/26	4	15.05	16	15.08	14.95	-12	6,162	-0.19%
2018/11/22	0	14.70	0.3	14.70	14.70	-0.3	6,112	-0.01%
2018/11/21	1	14.80	5	14.80	14.85	-4	6,184	-0.06%
2018/11/20	0	14.65	0	0.00	14.65	0	6,109	0.00%
2018/11/19	0	0.00	9	14.77	14.80	-9	6,151	-0.15%
2018/11/16	1	14.85	0	0.00	14.75	1	6,302	0.02%
2018/11/15	7	14.79	0	0.00	14.80	7	6,574	0.11%
2018/11/14	10	14.70	5	14.90	14.80	5	6,623	0.08%
2018/11/13	0	14.40	2	14.45	14.50	-2	6,450	-0.03%
2018/11/12	6	14.59	7	14.59	14.60	-1	6,417	-0.02%
2018/11/09	0	14.40	0	0.00	14.40	0	6,361	0.00%
2018/11/08	1	14.50	0.1	14.40	14.50	1	6,450	0.01%
2018/11/07	0	14.30	0	0.00	14.30	0	6,374	0.00%
2018/11/06	0	14.30	0	0.00	14.35	0	6,393	0.00%
2018/11/02	1	14.40	0	0.00	14.40	1	6,405	0.02%
2018/11/01	1	14.05	0	0.00	14.05	1	6,323	0.02%
2018/10/31	6	14.07	0	0.00	14.15	6	6,326	0.09%
2018/10/29	21	13.85	0	0.00	13.90	21	6,199	0.34%
2018/10/26	4	13.76	5.1	13.80	13.80	-1.1	6,248	-0.02%
2018/10/23	2	13.80	0	0.00	13.85	2	6,110	0.03%
2018/10/19	2	13.75	0	0.00	13.75	2	6,043	0.03%
2018/10/18	5	13.75	9	13.89	13.95	-4	6,022	-0.07%
2018/10/17	4	13.85	9	13.87	13.75	-5	6,001	-0.08%
2018/10/16	5	13.85	7	13.91	13.85	-2	5,962	-0.03%
2018/10/15	6	13.94	0	0.00	13.90	6	5,952	0.10%
2018/10/12	0	0.00	5	14.01	14.05	-5	5,947	-0.08%
2018/10/11	13	13.86	11	14.05	13.70	2	5,941	0.03%
2018/10/09	8	14.45	9	14.50	14.45	-1	5,730	-0.02%
2018/10/08	0	14.45	4	14.45	14.45	-4	5,692	-0.07%
2018/10/05	8	14.40	3	14.40	14.45	5	5,705	0.09%
2018/10/04	6	14.56	9	14.56	14.55	-3	5,655	-0.05%
2018/10/03	3	14.50	11	14.62	14.65	-8	5,602	-0.14%
2018/10/02	25	14.55	0	0.00	14.50	25	5,587	0.45%
2018/10/01	1	14.80	0	0.00	14.75	1	5,439	0.02%
2018/09/28	7	14.75	0	0.00	14.85	7	5,467	0.13%
2018/09/26	0	14.75	0	0.00	14.75	0	5,393	0.00%
2018/09/17	14	14.55	0	0.00	14.55	14	5,391	0.26%
2018/09/14	5	14.65	0	0.00	14.65	5	5,376	0.09%
2018/09/12	9	14.50	0	0.00	14.55	9	5,410	0.17%
2018/09/11	1	14.55	0	0.00	14.60	1	5,357	0.02%
2018/09/10	2.4	15.20	6	15.25	15.10	-3.6	5,272	-0.07%
2018/09/07	0	0.00	2	15.45	15.25	-2	5,078	-0.04%
2018/09/06	11	15.28	0	0.00	15.30	11	4,964	0.22%
2018/09/05	12	15.43	12	15.51	15.45	0	4,838	0.00%
2018/09/04	0	0.00	5	15.60	15.65	-5	4,736	-0.11%
2018/09/03	1	15.55	5	15.60	15.45	-4	4,727	-0.08%
2018/08/31	0	0.00	5.3	15.55	15.60	-5.3	4,726	-0.11%
2018/08/30	0	0.00	5	15.75	15.55	-5	4,759	-0.11%
2018/08/29	5	15.62	20	15.75	15.65	-15	4,741	-0.32%
2018/08/28	7	15.58	2	15.60	15.60	5	4,693	0.11%
2018/08/27	0	0.00	3	15.40	15.40	-3	4,642	-0.06%
2018/08/24	2	15.35	4	15.55	15.30	-2	4,655	-0.04%
2018/08/23	0	0.00	1	15.50	15.65	-1	4,676	-0.02%
2018/08/22	14	15.49	23	15.50	15.50	-9	4,560	-0.20%
2018/08/21	11	14.90	0	0.00	14.90	11	4,250	0.26%
2018/08/20	5	14.90	0	0.00	15.00	5	4,144	0.12%
2018/08/17	25	15.05	0	0.00	15.00	25	4,145	0.60%
2018/08/16	0	0.00	3	15.05	15.15	-3	4,164	-0.07%
2018/08/15	0	15.05	0	0.00	15.10	0	4,156	0.00%
2018/08/14	0	0.00	1	15.05	15.10	-1	4,106	-0.02%
2018/08/13	0	0.00	1	14.75	14.85	-1	4,079	-0.02%
2018/08/09	4	14.85	0	0.00	14.85	4	4,023	0.10%
2018/08/08	7	14.93	0	0.00	14.95	7	4,050	0.17%
2018/08/07	0	0.00	4	15.15	15.15	-4	4,028	-0.10%
2018/08/02	5	14.90	0	0.00	14.90	5	4,085	0.12%
2018/07/30	5	14.95	0	0.00	15.00	5	4,095	0.12%
2018/07/25	6	14.84	0	0.00	14.80	6	4,267	0.14%
2018/07/20	5	15.00	1	14.95	15.10	4	4,681	0.09%
2018/07/18	0	0.00	0.8	14.85	14.90	-0.8	4,708	-0.02%
2018/07/17	1	14.90	0	0.00	14.90	1	4,664	0.02%
2018/07/11	3	14.70	0	0.00	14.70	3	4,812	0.06%
2018/07/09	3	14.65	0	0.00	14.65	3	5,099	0.06%
2018/07/04	5	14.65	0	0.00	14.70	5	5,301	0.09%
2018/07/03	0.3	14.65	0	0.00	14.70	0.3	5,373	0.01%
2018/07/02	1.4	14.66	0	0.00	14.70	1.4	5,401	0.02%
2018/06/29	10	14.75	0	0.00	14.75	10	5,403	0.19%
2018/06/28	7	14.60	0	0.00	14.60	7	5,389	0.13%
2018/06/27	5	14.70	0	0.00	14.65	5	5,311	0.09%
2018/06/22	10	15.05	10	15.10	15.00	0	5,290	0.00%
2018/06/21	0	0.00	5	15.30	15.25	-5	5,277	-0.09%
2018/06/14	5	15.05	1	15.20	15.05	4	5,327	0.08%
2018/06/13	0	0.00	0.2	15.10	15.20	-0.2	5,329	0.00%
2018/06/12	10	15.18	0	0.00	15.15	10	5,389	0.19%
2018/06/08	8	15.23	20	15.25	15.25	-12	5,391	-0.22%
2018/06/07	20	15.30	0	0.00	15.30	20	5,382	0.37%
2018/06/06	0	0.00	3	15.15	15.15	-3	5,323	-0.06%
2018/06/05	0.1	15.00	0	0.00	15.05	0.1	5,296	0.00%
2018/06/04	2	15.15	0	0.00	15.10	2	5,242	0.04%
2018/05/31	2	14.95	2	15.15	15.15	0	5,262	0.00%
2018/05/30	1	14.95	0	15.00	15.00	1	5,219	0.02%
2018/05/29	5	14.95	0	0.00	15.05	5	5,222	0.10%
2018/05/24	1.7	15.04	0	0.00	15.00	1.7	5,327	0.03%
2018/05/22	2	15.15	0	0.00	15.05	2	5,416	0.04%
2018/05/18	3	15.05	0	0.00	15.10	3	5,486	0.05%
2018/05/17	0	0.00	6	15.00	14.95	-6	5,574	-0.11%
2018/05/16	2	15.05	0	0.00	15.00	2	5,598	0.04%
2018/05/15	0	0.00	3	15.05	15.05	-3	5,729	-0.05%
2018/05/14	13	14.98	0	0.00	14.95	13	6,086	0.21%
2018/05/11	2	15.05	12	15.14	15.10	-10	6,124	-0.16%
2018/05/10	19	15.08	2	15.25	15.05	17	6,174	0.28%
2018/05/09	6	15.20	8	15.24	15.20	-2	6,172	-0.03%
2018/05/08	2	15.30	2	15.35	15.30	0	6,184	0.00%
2018/05/04	8	15.30	0	0.00	15.30	8	6,235	0.13%
2018/05/03	0	0.00	6	15.47	15.45	-6	6,280	-0.10%
2018/05/02	10	15.61	1	15.75	15.60	9	6,306	0.14%
2018/04/30	10	15.99	9	15.84	15.95	1	6,262	0.02%
2018/04/27	0	0.00	18	15.46	15.50	-18	6,055	-0.30%
2018/04/26	9	15.30	6	15.31	15.30	3	6,109	0.05%
2018/04/25	0	0.00	29	15.18	15.20	-29	6,146	-0.47%
2018/04/20	0	0.00	11	15.40	15.45	-11	6,389	-0.17%
2018/04/19	1	15.45	0	0.00	15.40	1	6,428	0.02%
2018/04/18	0	0.00	25	15.38	15.40	-25	6,493	-0.39%
2018/04/17	1	15.10	15	15.35	15.15	-14	6,576	-0.21%
2018/04/16	1	15.25	0	0.00	15.35	1	6,642	0.02%
2018/04/13	15	15.30	31.2	15.35	15.35	-16.2	6,705	-0.24%
2018/04/12	5	15.15	0	0.00	15.30	5	6,686	0.07%
2018/04/11	22.3	15.24	0	0.00	15.20	22.3	6,855	0.33%
2018/04/10	0.4	15.15	0	0.00	15.25	0.4	6,934	0.01%
2018/04/09	0	0.00	4	15.08	15.15	-4	6,979	-0.06%
2018/04/02	10.3	15.02	2	15.00	15.00	8.3	7,294	0.11%
2018/03/31	5	15.10	1	15.10	15.05	4	7,378	0.05%
2018/03/30	10	14.93	0	0.00	14.90	10	7,392	0.14%
2018/03/27	5	14.90	0	0.00	15.00	5	7,565	0.07%
2018/03/26	0	0.00	2	14.85	14.85	-2	7,708	-0.03%
2018/03/22	0	0.00	19	14.95	14.95	-19	7,701	-0.25%
2018/03/21	2	15.05	3	15.10	14.95	-1	7,761	-0.01%
2018/03/20	3.6	14.96	0	0.00	15.05	3.6	7,914	0.05%
2018/03/19	0	0.00	5	15.15	15.05	-5	8,048	-0.06%
2018/03/16	0.3	15.10	4	15.20	15.20	-3.7	8,158	-0.05%
2018/03/15	4	15.00	10.2	15.05	15.00	-6.2	8,156	-0.08%
2018/03/13	5	15.00	0	0.00	15.05	5	8,191	0.06%
2018/03/12	0	0.00	3	15.00	15.05	-3	8,233	-0.04%
2018/03/09	30	14.98	0	0.00	14.85	30	8,326	0.36%
2018/03/08	3	14.90	0	0.00	14.80	3	8,573	0.03%
2018/03/07	0	0.00	2	14.90	14.85	-2	8,744	-0.02%
2018/03/06	2	14.80	0	0.00	14.80	2	8,869	0.02%
2018/03/05	0.3	14.75	0	0.00	14.70	0.3	8,945	0.00%
2018/02/27	1	15.05	0	0.00	15.00	1	8,845	0.01%
2018/02/23	4	15.10	0	0.00	14.95	4	8,867	0.05%
2018/02/21	1	14.85	51	14.85	15.00	-50	9,012	-0.55%
2018/02/09	8	14.70	0	0.00	14.75	8	8,946	0.09%
2018/02/08	0	0.00	4	14.90	15.00	-4	8,907	-0.04%
2018/02/07	5	14.85	6	14.90	14.85	-1	8,928	-0.01%
2018/02/06	19.7	14.64	12	14.69	14.55	7.7	8,850	0.09%
2018/02/05	10	15.15	15	15.25	15.20	-5	8,755	-0.06%
2018/02/01	0	0.00	5	15.60	15.60	-5	8,705	-0.06%
2018/01/31	0.2	15.45	0	0.00	15.45	0.2	8,696	0.00%
2018/01/30	15	15.55	0	0.00	15.55	15	8,979	0.17%
2018/01/29	0.5	15.40	0	0.00	15.45	0.5	9,027	0.01%
2018/01/26	1	15.45	1.1	15.54	15.50	-0.1	8,965	0.00%
2018/01/24	2	15.60	0	0.00	15.70	2	8,881	0.02%
2018/01/23	0	0.00	20	15.65	15.70	-20	8,880	-0.23%
2018/01/22	7.2	15.71	12	15.83	15.75	-4.8	8,839	-0.05%
2018/01/19	6	15.94	12	15.95	15.95	-6	8,745	-0.07%
2018/01/18	3	16.00	6	16.06	16.10	-3	8,673	-0.03%
2018/01/17	0	0.00	1	16.20	16.10	-1	8,622	-0.01%
2018/01/16	1.1	15.85	2	15.88	15.90	-0.9	8,735	-0.01%
2018/01/15	8	15.88	0	0.00	15.95	8	8,751	0.09%
2018/01/12	14.5	16.13	0	0.00	16.05	14.5	8,727	0.17%
2018/01/11	8.7	16.26	0	0.00	16.10	8.7	8,685	0.10%
2018/01/10	0	0.00	1	16.10	16.05	-1	8,649	-0.01%
2018/01/09	0	16.05	0	0.00	16.15	0	8,571	0.00%
2018/01/08	10	16.04	2.1	16.24	16.05	7.9	8,448	0.09%
2018/01/05	2	16.15	33.3	16.25	16.20	-31.3	8,362	-0.37%
2018/01/04	0	0.00	5	16.00	16.00	-5	8,191	-0.06%
2018/01/03	26	16.10	7	16.04	16.05	19	8,123	0.23%
2018/01/02	15.1	16.02	10	16.05	15.95	5.1	7,988	0.06%