長榮航 (2618)-元大-歸仁券商分點個股進出

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
35.20
漲跌
▼0.05
漲幅
-0.14%
成交量
163,969張
產業
上市航運類股
2463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－元大-歸仁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-歸仁券商分點個股進出
元大-歸仁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	105.9	35.40	23	35.43	35.25	82.9	103,856	0.08%	大買/
2024/05/21	57.3	35.96	89	35.94	35.75	-31.7	102,547	-0.03%
2024/05/20	127.5	36.77	55	36.91	36.40	72.5	100,500	0.07%	大買/
2024/05/17	73	37.41	60.5	37.31	37.40	12.5	96,928	0.01%
2024/05/16	28.1	36.74	62.7	36.97	37.00	-34.6	94,905	-0.04%
2024/05/15	66.3	36.09	18	36.49	36.00	48.3	93,086	0.05%
2024/05/14	13.1	36.53	44.1	36.57	36.40	-31	92,641	-0.03%
2024/05/13	139.8	36.24	43	36.41	36.40	96.8	91,991	0.11%	大買/
2024/05/10	109.4	37.20	177.2	37.31	37.60	-67.8	89,198	-0.08%	大買/大賣/
2024/05/09	144.4	36.36	54.5	36.19	35.90	89.9	85,933	0.10%	大買/
2024/05/08	140.9	36.88	37.2	36.80	37.25	103.7	84,119	0.12%	大買/鉅額交易
2024/05/07	64.4	36.99	63.8	37.04	36.85	0.6	82,658	0.00%
2024/05/06	114.4	37.72	53.9	37.73	37.35	60.6	82,642	0.07%	大買/
2024/05/03	137.3	37.46	176.5	37.72	37.70	-39.2	80,797	-0.05%	大買/大賣/
2024/05/02	45.1	36.66	168.3	37.05	37.00	-123.3	76,759	-0.16%	大賣/鉅額交易
2024/04/30	35	35.64	77.6	35.64	35.55	-42.5	73,569	-0.06%
2024/04/29	323.4	36.69	121.9	36.41	36.25	201.5	72,151	0.28%	大買/大賣/鉅額交易
2024/04/26	87.8	35.64	419.2	35.89	36.65	-331.3	69,521	-0.48%	大賣/鉅額交易
2024/04/25	130.3	34.67	190.6	34.74	34.35	-60.3	64,173	-0.09%	大買/大賣/
2024/04/24	92.5	33.97	364.6	33.74	34.55	-272.1	60,340	-0.45%	大賣/鉅額交易
2024/04/23	28.2	32.54	125.1	32.56	32.60	-96.9	54,767	-0.18%	大賣/
2024/04/22	12	31.71	42	32.05	31.60	-30	52,771	-0.06%
2024/04/19	48.7	31.33	9	31.29	31.10	39.7	51,692	0.08%
2024/04/18	6.1	31.60	6	31.65	31.50	0.1	51,204	0.00%
2024/04/17	86.3	31.12	6	31.13	31.00	80.2	51,019	0.16%
2024/04/16	48.5	31.21	3	31.40	31.00	45.5	51,251	0.09%
2024/04/15	38.4	31.70	75.1	31.74	31.70	-36.8	50,714	-0.07%
2024/04/12	42	32.30	47.6	32.22	32.30	-5.6	50,535	-0.01%
2024/04/11	93.2	32.32	237.9	32.55	32.70	-144.7	51,146	-0.28%	大賣/鉅額交易
2024/04/10	13.2	31.76	8	31.68	31.70	5.2	50,017	0.01%
2024/04/09	8.2	31.49	32	31.81	31.85	-23.8	51,488	-0.05%
2024/04/08	26.5	31.18	90	31.10	31.15	-63.6	55,358	-0.11%
2024/04/03	18.1	31.55	3	31.40	31.40	15.1	55,352	0.03%
2024/04/02	9.6	31.98	3	32.00	31.95	6.6	55,172	0.01%
2024/04/01	39	32.53	151.2	32.37	32.35	-112.2	55,309	-0.20%	大賣/鉅額交易
2024/03/29	5.3	31.80	10.8	31.77	31.95	-5.5	54,782	-0.01%
2024/03/28	8.2	31.67	23	31.80	31.60	-14.9	55,315	-0.03%
2024/03/27	13	31.44	44.3	31.58	31.70	-31.3	56,306	-0.06%
2024/03/26	31.6	31.09	12.2	31.02	30.95	19.4	56,274	0.03%
2024/03/25	22.2	31.48	2	31.48	31.40	20.2	56,413	0.04%
2024/03/22	12.4	31.33	2	31.38	31.35	10.4	57,499	0.02%
2024/03/21	74.4	31.10	2.2	31.15	31.15	72.2	58,716	0.12%
2024/03/20	51.3	31.16	2	31.30	31.05	49.3	58,705	0.08%
2024/03/19	21.1	31.36	11	31.30	31.40	10.1	58,636	0.02%
2024/03/18	31.1	31.23	3	31.20	31.20	28.1	58,848	0.05%
2024/03/15	66.2	31.33	19.2	31.45	31.35	47	59,222	0.08%
2024/03/14	150	32.19	46.5	32.34	31.85	103.5	59,051	0.18%	大買/鉅額交易
2024/03/13	53.1	32.54	29.2	32.52	32.60	23.9	58,765	0.04%
2024/03/12	7.8	32.56	60.3	32.49	32.65	-52.5	59,807	-0.09%
2024/03/11	24	31.95	9	31.89	31.90	15	58,960	0.03%
2024/03/08	58.8	31.79	112.5	31.85	32.05	-53.7	58,766	-0.09%	大賣/
2024/03/07	13	31.24	41.1	31.41	31.25	-28.1	58,266	-0.05%
2024/03/06	42	31.12	17	31.06	31.05	25	58,457	0.04%
2024/03/05	27.5	31.29	38.5	31.37	31.25	-11	59,067	-0.02%
2024/03/04	11	30.99	10	31.10	31.10	1	59,580	0.00%
2024/03/01	20	31.08	15	31.04	31.05	5	60,142	0.01%
2024/02/29	9	31.15	0	0.00	31.45	9	60,698	0.01%
2024/02/27	14	30.87	8	30.73	30.70	6	61,743	0.01%
2024/02/26	15	30.95	58	30.84	31.05	-43	62,874	-0.07%
2024/02/23	57	31.03	6.2	30.96	30.80	50.8	63,945	0.08%
2024/02/22	17.3	31.28	10	31.38	31.20	7.3	64,466	0.01%
2024/02/21	16	31.51	40	31.50	31.45	-24	65,910	-0.04%
2024/02/20	22	31.36	19	31.36	31.40	3	68,022	0.00%
2024/02/19	13.2	31.49	26	31.49	31.50	-12.8	72,345	-0.02%
2024/02/16	5	31.54	6	31.55	31.55	-1	73,630	0.00%
2024/02/15	101.2	31.34	22	31.39	31.35	79.2	74,006	0.11%	大買/
2024/02/05	26	31.96	24.2	32.12	32.25	1.8	74,070	0.00%
2024/02/02	28.1	31.94	6	31.94	31.90	22.1	73,920	0.03%
2024/02/01	16	31.79	39	31.96	32.05	-23	74,481	-0.03%
2024/01/31	63.2	31.57	24	31.56	31.60	39.2	75,321	0.05%
2024/01/30	48.2	31.76	26.2	31.80	31.70	22.1	75,716	0.03%
2024/01/29	99.5	31.93	162.1	32.04	31.90	-62.6	76,658	-0.08%	大賣/
2024/01/26	76.1	30.33	5	30.34	30.40	71.1	76,637	0.09%
2024/01/25	24.2	30.83	2	30.97	30.75	22.1	77,227	0.03%
2024/01/24	29.2	31.00	29	31.02	31.05	0.2	78,315	0.00%
2024/01/23	83	30.40	15	30.38	30.50	68	78,079	0.09%
2024/01/22	64.2	30.73	16.5	30.66	30.55	47.7	77,571	0.06%
2024/01/19	48	31.36	13	31.38	31.10	35	76,903	0.05%
2024/01/18	7.2	31.54	46	31.48	31.75	-38.8	76,682	-0.05%
2024/01/17	33	31.24	13.7	31.26	31.05	19.3	76,761	0.03%
2024/01/16	25.1	31.58	14.3	31.61	31.50	10.8	76,676	0.01%
2024/01/15	63.1	31.96	11	32.04	31.80	52.1	76,739	0.07%
2024/01/12	48	32.50	51	32.50	32.50	-3	76,555	0.00%
2024/01/11	30	32.37	8	32.49	32.25	22	76,559	0.03%
2024/01/10	49.8	32.23	17.3	32.20	32.00	32.5	76,706	0.04%
2024/01/09	35.3	32.57	17.4	32.68	32.70	17.9	77,020	0.02%
2024/01/08	23	32.70	19.1	32.69	32.55	3.9	77,513	0.01%
2024/01/05	125.2	32.96	8	33.27	32.65	117.2	77,423	0.15%	大買/鉅額交易
2024/01/04	24	33.19	58	33.21	33.50	-34	76,715	-0.04%
2024/01/03	88.5	33.18	61.7	33.19	32.95	26.8	75,922	0.04%
2024/01/02	52.1	33.04	251.4	32.96	33.50	-199.2	74,920	-0.27%	大賣/鉅額交易
2023/12/29	7.2	31.50	10	31.52	31.45	-2.8	71,841	0.00%
2023/12/28	2	31.05	20	31.23	31.25	-18	72,220	-0.02%
2023/12/27	22.5	31.19	8	31.16	31.10	14.5	72,744	0.02%
2023/12/26	31.9	31.81	12	31.79	31.60	19.9	72,586	0.03%
2023/12/25	27.3	31.87	26.1	31.83	31.75	1.2	72,568	0.00%
2023/12/22	13	31.87	68.1	31.72	31.90	-55.1	72,029	-0.08%
2023/12/21	105.1	30.99	14	30.93	31.15	91.1	70,927	0.13%	大買/
2023/12/20	8.1	30.47	6	30.46	30.60	2.1	71,212	0.00%
2023/12/19	52.1	30.10	92	30.20	30.15	-39.9	71,294	-0.06%
2023/12/18	118.1	30.85	15.1	30.81	30.85	103	70,708	0.15%	大買/鉅額交易
2023/12/15	38	31.86	12	31.87	31.75	26	69,651	0.04%
2023/12/14	20.3	31.76	25	31.79	31.75	-4.7	69,475	-0.01%
2023/12/13	64	31.72	40	31.78	31.65	24	69,112	0.03%
2023/12/12	35	31.99	43	32.07	31.80	-8	69,164	-0.01%
2023/12/11	46.1	32.16	10	32.28	32.05	36.1	68,982	0.05%
2023/12/08	81.4	32.63	83.3	32.78	32.35	-2	68,618	0.00%
2023/12/07	45	31.86	61.3	31.96	32.20	-16.3	66,999	-0.02%
2023/12/06	4	31.41	13	31.51	31.45	-9	66,029	-0.01%
2023/12/05	39.1	31.27	6	31.24	31.15	33.1	66,173	0.05%
2023/12/04	24	31.46	16.1	31.49	31.50	7.9	66,169	0.01%
2023/12/01	8.2	31.12	4.1	31.14	31.10	4.1	65,686	0.01%
2023/11/30	8	31.14	13	31.25	31.30	-5	65,686	-0.01%
2023/11/29	23.4	31.05	2	31.15	31.00	21.4	65,306	0.03%
2023/11/28	15	31.42	16.1	31.54	31.45	-1.1	65,224	0.00%
2023/11/27	27	31.14	27	31.19	30.90	0	65,471	0.00%
2023/11/24	142.8	31.41	7.1	31.45	31.25	135.7	65,628	0.21%	大買/鉅額交易
2023/11/22	15	31.67	38	31.83	31.50	-23	64,365	-0.04%
2023/11/21	79.1	31.43	9.3	31.48	31.40	69.8	64,286	0.11%
2023/11/20	102.1	31.14	46.3	31.42	31.55	55.8	64,113	0.09%	大買/
2023/11/17	135.1	32.31	122.2	32.25	32.15	12.9	64,029	0.02%	大買/大賣/
2023/11/16	84.8	31.40	199.6	31.76	32.00	-114.7	63,345	-0.18%	大賣/鉅額交易
2023/11/15	13	29.91	34.1	30.23	30.25	-21	59,406	-0.04%
2023/11/14	35.1	29.65	7.2	29.42	29.35	27.9	58,775	0.05%
2023/11/13	20	29.52	19	29.71	29.55	1	59,111	0.00%
2023/11/10	62	29.68	27	29.76	29.70	35	59,378	0.06%
2023/11/09	11	29.50	151.9	29.14	29.65	-140.9	60,167	-0.23%	大賣/鉅額交易
2023/11/08	30	29.40	19	29.51	29.25	11	61,041	0.02%
2023/11/07	19.6	29.51	3	29.52	29.60	16.6	62,144	0.03%
2023/11/06	46.1	30.25	60.1	30.20	30.10	-14	62,457	-0.02%
2023/11/03	79.1	29.77	72.6	29.87	30.00	6.5	62,082	0.01%
2023/11/02	41.2	28.65	26	28.64	28.85	15.2	61,123	0.02%
2023/11/01	49	28.27	71.1	28.35	28.60	-22.1	61,576	-0.04%
2023/10/31	5	27.50	15	27.68	27.40	-10	60,577	-0.02%
2023/10/30	7	27.46	0	0.00	27.40	7	61,133	0.01%
2023/10/27	19	27.88	4	27.99	27.85	15	61,465	0.02%
2023/10/26	17.2	27.40	6	27.47	27.30	11.2	61,540	0.02%
2023/10/25	34	27.61	5	27.59	27.55	29	61,614	0.05%
2023/10/24	155.1	27.74	13	27.37	27.70	142.1	62,275	0.23%	大買/鉅額交易
2023/10/23	16.1	27.31	124.2	26.43	27.20	-108.2	62,462	-0.17%	大賣/鉅額交易
2023/10/20	13.2	26.19	38	26.44	26.50	-24.8	62,627	-0.04%
2023/10/19	44.1	26.66	3	26.78	26.95	41.1	62,571	0.07%
2023/10/18	24.5	27.06	6	26.89	26.60	18.5	63,031	0.03%
2023/10/17	77	27.02	1.1	26.88	26.85	75.9	63,796	0.12%
2023/10/16	273.6	27.55	4	27.63	27.50	269.6	64,578	0.42%	大買/鉅額交易
2023/10/13	28.5	28.79	69	28.93	28.70	-40.5	64,736	-0.06%
2023/10/12	20	29.16	203	29.12	29.20	-183	65,477	-0.28%	大賣/鉅額交易
2023/10/11	197.5	28.52	3	28.45	28.35	194.5	68,256	0.28%	大買/鉅額交易
2023/10/06	47.1	29.48	152	29.34	29.25	-104.9	70,395	-0.15%	大賣/鉅額交易
2023/10/05	49	29.78	23	29.74	29.75	26	71,183	0.04%
2023/10/04	16.4	28.39	4	28.40	28.30	12.4	71,694	0.02%
2023/10/03	30.2	28.97	12.2	28.99	28.90	18	71,898	0.03%
2023/10/02	17.9	29.53	31.8	29.60	29.45	-13.9	72,665	-0.02%
2023/09/28	196.1	29.90	1	29.90	29.75	195.1	73,856	0.26%	大買/鉅額交易
2023/09/27	11	30.01	13.1	30.00	30.00	-2.1	77,735	0.00%
2023/09/26	4	29.83	10	29.84	29.75	-6	78,753	-0.01%
2023/09/25	21	29.93	146	30.30	30.00	-125	80,116	-0.16%	大賣/鉅額交易
2023/09/22	184	29.59	2	29.65	29.65	182	80,792	0.23%	大買/鉅額交易
2023/09/21	25.5	29.73	40.6	29.71	29.60	-15.2	82,446	-0.02%
2023/09/20	27.4	30.08	84	29.96	29.95	-56.6	84,301	-0.07%
2023/09/19	67.1	30.39	0.7	30.36	30.25	66.5	87,030	0.08%
2023/09/18	99.3	30.56	2	30.75	30.50	97.3	88,705	0.11%
2023/09/15	16	30.64	0.1	30.85	30.65	15.9	90,329	0.02%
2023/09/14	17.4	30.57	18.1	30.62	30.80	-0.7	91,828	0.00%
2023/09/13	22	30.48	2	30.40	30.70	20	93,299	0.02%
2023/09/12	15	30.67	135.4	30.73	30.70	-120.4	97,478	-0.12%	大賣/鉅額交易
2023/09/11	34.2	30.43	30	30.72	30.35	4.2	104,860	0.00%
2023/09/08	22.5	31.14	8	31.17	30.95	14.5	110,902	0.01%
2023/09/07	66.9	31.40	7	31.61	31.25	59.9	112,551	0.05%
2023/09/06	14	31.77	11	31.79	31.65	3	114,490	0.00%
2023/09/05	84	31.82	53	32.27	31.80	31	115,443	0.03%
2023/09/04	22.1	31.85	11	31.97	32.05	11.1	117,118	0.01%
2023/09/01	21.1	31.90	18	32.07	32.00	3.1	118,249	0.00%
2023/08/31	25.5	31.53	11	31.77	31.50	14.5	119,485	0.01%
2023/08/30	19.2	31.85	0.4	31.90	31.80	18.8	120,792	0.02%
2023/08/29	4.9	32.17	3	32.25	32.30	1.9	123,359	0.00%
2023/08/28	37.2	32.46	7	32.28	32.05	30.2	127,421	0.02%
2023/08/25	184.5	33.13	169.9	33.66	33.05	14.6	128,346	0.01%	大買/大賣/
2023/08/24	8.2	33.24	1	33.30	33.30	7.2	129,959	0.01%
2023/08/23	177.7	33.61	132	34.53	33.30	45.7	133,086	0.03%	大買/大賣/
2023/08/22	16.8	34.07	49	34.12	33.90	-32.2	134,378	-0.02%
2023/08/21	17.4	33.38	23.4	32.98	33.00	-6	135,442	0.00%
2023/08/18	83.1	33.48	51	33.73	33.20	32.1	136,919	0.02%
2023/08/17	28.1	33.47	24	33.48	33.50	4.1	139,316	0.00%
2023/08/16	29.1	33.61	15.3	33.63	33.50	13.8	142,573	0.01%
2023/08/15	111.7	34.29	102.1	34.74	34.15	9.6	147,078	0.01%	大買/大賣/
2023/08/14	66.2	34.49	35	34.51	34.10	31.2	146,864	0.02%
2023/08/11	65.2	35.49	26.2	35.86	35.55	39	145,727	0.03%
2023/08/10	31.2	36.13	8.4	36.34	36.60	22.8	144,313	0.02%
2023/08/09	29	36.60	33.4	36.49	36.15	-4.4	143,920	0.00%
2023/08/08	13.3	36.05	31.4	35.86	35.80	-18.1	143,707	-0.01%
2023/08/07	90.8	34.78	506.9	34.71	35.05	-416.1	144,189	-0.29%	大賣/鉅額交易
2023/08/04	26.5	36.34	0.3	36.40	36.45	26.2	144,425	0.02%
2023/08/02	118.8	36.54	14	37.36	36.70	104.8	144,143	0.07%	大買/鉅額交易
2023/08/01	7	37.34	23.8	37.34	37.40	-16.8	143,342	-0.01%
2023/07/31	10	36.98	18.4	37.19	36.75	-8.4	142,690	-0.01%
2023/07/28	9	37.53	40	37.80	37.55	-31	142,083	-0.02%
2023/07/27	73	37.59	158	37.60	37.85	-85	141,456	-0.06%	大賣/
2023/07/26	18	37.50	12	37.22	37.10	6	140,464	0.00%
2023/07/25	6.6	36.79	8.2	36.87	36.90	-1.6	139,896	0.00%
2023/07/24	9.4	36.72	16.2	36.74	36.75	-6.8	139,784	0.00%
2023/07/21	65.4	37.22	80.3	37.54	37.10	-14.9	139,327	-0.01%
2023/07/20	29.9	37.39	57.2	37.17	37.55	-27.3	138,483	-0.02%
2023/07/19	70.7	36.63	63.5	36.08	36.10	7.2	136,849	0.01%
2023/07/18	55.3	37.26	74.7	37.27	37.40	-19.4	134,997	-0.01%
2023/07/17	49.6	37.00	28.2	37.04	37.05	21.4	133,707	0.02%
2023/07/14	236.7	37.74	86	37.74	37.05	150.7	132,464	0.11%	大買/鉅額交易
2023/07/13	217.2	39.99	77.7	40.13	39.75	139.5	128,916	0.11%	大買/鉅額交易
2023/07/12	39	40.73	58.1	40.71	40.90	-19.1	126,050	-0.02%
2023/07/11	40.5	40.26	66.9	40.27	40.30	-26.5	124,580	-0.02%
2023/07/10	25.2	39.86	13.9	39.99	39.70	11.3	123,196	0.01%
2023/07/07	35	39.91	35	39.97	39.80	0	122,274	0.00%
2023/07/06	32.4	39.49	42.3	39.56	39.80	-9.9	120,638	-0.01%
2023/07/05	57.1	40.95	77.8	41.39	40.00	-20.6	118,877	-0.02%
2023/07/04	30.4	40.16	52.2	40.33	40.20	-21.8	114,639	-0.02%
2023/07/03	48.4	39.92	57.1	40.08	40.10	-8.7	113,426	-0.01%
2023/06/30	68.6	40.00	18	40.13	39.80	50.6	111,771	0.05%
2023/06/29	89.8	40.51	61.7	40.40	40.45	28.2	110,353	0.03%
2023/06/28	29.8	40.50	86.8	40.76	41.25	-57	108,199	-0.05%
2023/06/27	93	39.66	199.4	39.38	39.20	-106.5	105,885	-0.10%	大賣/鉅額交易
2023/06/26	24.8	40.44	58.2	40.54	41.35	-33.4	102,709	-0.03%
2023/06/21	155.8	40.24	45.8	40.29	40.45	110	100,689	0.11%	大買/鉅額交易
2023/06/20	151.3	40.09	78.6	40.17	39.85	72.7	98,829	0.07%	大買/
2023/06/19	334	41.23	245.1	41.07	40.70	88.9	96,875	0.09%	大買/大賣/
2023/06/16	238.1	41.09	176	40.84	40.20	62.1	94,814	0.07%	大買/大賣/
2023/06/15	747.3	41.22	306.9	40.82	41.35	440.4	90,125	0.49%	大買/大賣/鉅額交易
2023/06/14	76.5	38.39	442.9	38.81	39.65	-366.4	82,366	-0.44%	大賣/鉅額交易
2023/06/13	52	35.83	58.5	35.96	36.20	-6.5	76,265	-0.01%
2023/06/12	81.3	34.75	91.8	34.92	34.85	-10.5	74,525	-0.01%
2023/06/09	73.2	35.98	18.8	36.00	35.85	54.4	73,552	0.07%
2023/06/08	60.5	35.63	66.6	35.77	35.90	-6.1	72,502	-0.01%
2023/06/07	114.1	35.97	32	35.83	35.60	82	71,507	0.11%	大買/
2023/06/06	32	35.94	91.7	35.89	35.85	-59.8	70,950	-0.08%
2023/06/05	102.5	35.83	81.1	35.52	35.55	21.4	69,179	0.03%	大買/
2023/06/02	85.4	36.38	111.7	36.46	36.45	-26.3	67,042	-0.04%	大賣/
2023/06/01	341.3	35.78	210.8	34.91	36.00	130.5	63,771	0.20%	大買/大賣/鉅額交易
2023/05/31	21.7	33.90	63.5	33.99	33.95	-41.8	59,325	-0.07%
2023/05/30	79.4	33.76	116.3	33.85	33.55	-36.9	57,565	-0.06%	大賣/
2023/05/29	111.6	33.24	117.1	33.49	33.60	-5.5	55,237	-0.01%	大買/大賣/
2023/05/26	80	32.47	107.9	32.37	32.30	-27.9	51,682	-0.05%	大賣/
2023/05/25	76	31.12	123.6	31.44	31.55	-47.5	49,054	-0.10%	大賣/
2023/05/24	156.5	30.71	118	30.81	31.00	38.5	47,021	0.08%	大買/大賣/
2023/05/23	198	30.93	65.8	30.79	30.35	132.2	45,941	0.29%	大買/鉅額交易
2023/05/22	50.6	30.25	137	30.38	30.70	-86.5	44,192	-0.20%	大賣/
2023/05/19	71	29.75	342.3	29.36	29.60	-271.3	41,175	-0.66%	大賣/鉅額交易
2023/05/18	0.5	28.30	28	28.30	28.30	-27.5	38,279	-0.07%
2023/05/17	40	28.04	8	28.25	28.05	32	37,791	0.08%
2023/05/16	12	28.13	19	28.23	28.05	-7	37,987	-0.02%
2023/05/15	6	27.91	6	27.98	27.80	0	37,331	0.00%
2023/05/12	4	27.49	34	27.66	28.00	-30	37,146	-0.08%
2023/05/11	40	27.68	9	28.03	27.65	31	36,393	0.09%
2023/05/10	12	28.08	108	28.11	28.00	-96	35,316	-0.27%	大賣/
2023/05/09	2	27.28	8	27.27	27.15	-6	33,860	-0.02%
2023/05/08	0	0.00	23	27.14	27.20	-23	34,082	-0.07%
2023/05/05	1	27.00	11	27.06	27.05	-10	34,171	-0.03%
2023/05/04	8	26.99	0	0.00	26.95	8	35,153	0.02%
2023/05/03	1	27.10	20	27.08	27.10	-19	36,710	-0.05%
2023/05/02	0	0.00	6.3	27.01	27.05	-6.3	37,136	-0.02%
2023/04/28	25	26.70	18	26.74	26.85	7	37,564	0.02%
2023/04/27	22	26.45	14	26.54	26.35	8	37,696	0.02%
2023/04/26	17.3	25.24	0	0.00	25.55	17.3	37,400	0.05%
2023/04/25	9.1	25.89	4	25.70	25.65	5.1	37,844	0.01%
2023/04/24	2	25.95	3	26.02	25.95	-1	37,892	0.00%
2023/04/21	10	26.21	10	26.15	26.00	0	38,839	0.00%
2023/04/20	10	26.38	17.7	26.34	26.25	-7.7	38,808	-0.02%
2023/04/19	4.5	26.70	12	26.83	26.65	-7.5	38,802	-0.02%
2023/04/18	10.2	26.76	34	26.71	26.65	-23.8	38,736	-0.06%
2023/04/17	20.2	27.00	41.5	27.05	27.05	-21.3	38,771	-0.06%
2023/04/14	14	27.29	13.4	27.31	27.30	0.6	38,614	0.00%
2023/04/13	14.6	27.45	43	27.45	27.25	-28.4	38,894	-0.07%
2023/04/12	17	26.64	0	0.00	26.60	17	38,246	0.04%
2023/04/11	0	0.00	22	26.76	26.80	-22	38,461	-0.06%
2023/04/10	8	26.53	5	26.50	26.55	3	38,782	0.01%
2023/04/07	2	26.53	1	26.60	26.50	1	40,130	0.00%
2023/04/06	41	26.48	5	26.50	26.45	36	40,482	0.09%
2023/03/31	3	26.85	6	27.05	26.85	-3	40,614	-0.01%
2023/03/30	16	27.16	11	27.20	27.00	5	41,445	0.01%
2023/03/29	16	27.18	20	27.27	27.15	-4	41,579	-0.01%
2023/03/28	7	27.05	4	26.90	26.70	3	41,740	0.01%
2023/03/27	5	26.43	40	26.60	26.60	-35	41,880	-0.08%
2023/03/24	28	26.47	2	26.45	26.40	26	42,583	0.06%
2023/03/23	12	26.76	4	26.60	26.60	8	43,448	0.02%
2023/03/22	6	26.61	7	26.43	26.60	-1	43,569	0.00%
2023/03/21	1	26.15	1	26.20	26.15	0	43,636	0.00%
2023/03/20	8.3	26.16	78	26.19	26.20	-69.7	43,926	-0.16%
2023/03/17	29	25.92	3	26.05	26.10	26	44,419	0.06%
2023/03/16	54.3	26.02	12	26.20	25.75	42.3	44,575	0.09%
2023/03/15	16	26.79	41	26.89	26.70	-25	44,489	-0.06%
2023/03/14	134.2	26.91	38	26.75	26.50	96.2	45,546	0.21%	大買/
2023/03/13	11	27.25	16	27.38	27.80	-5	45,381	-0.01%
2023/03/10	67.3	27.88	5	27.78	27.70	62.3	45,249	0.14%
2023/03/09	36	28.67	55.3	28.70	28.75	-19.3	44,861	-0.04%
2023/03/08	37	28.25	1	28.25	28.30	36	45,229	0.08%
2023/03/07	14	28.30	15.8	28.34	28.30	-1.8	47,061	0.00%
2023/03/06	35	28.34	3	28.40	28.30	32	47,196	0.07%
2023/03/03	17.2	28.47	10	28.45	28.35	7.2	47,463	0.02%
2023/03/02	3	28.33	0	0.00	28.30	3	47,514	0.01%
2023/03/01	30.1	28.07	1	28.05	28.05	29.1	47,400	0.06%
2023/02/24	25	28.37	3	28.45	28.30	22	47,038	0.05%
2023/02/23	28.1	28.65	16	28.64	28.55	12.1	46,949	0.03%
2023/02/22	87.6	28.49	24	28.57	28.50	63.6	47,364	0.13%
2023/02/21	76.3	29.19	24	29.19	28.90	52.3	46,997	0.11%
2023/02/20	42.3	29.85	72.5	30.05	29.60	-30.2	46,359	-0.07%
2023/02/17	49.3	29.40	16	29.55	29.30	33.3	45,261	0.07%
2023/02/16	87.7	29.69	80	29.54	29.70	7.7	44,632	0.02%
2023/02/15	33.1	28.52	4.2	28.54	28.50	28.9	42,653	0.07%
2023/02/14	7.2	28.85	31	28.91	28.85	-23.8	42,477	-0.06%
2023/02/13	48.1	28.42	10	28.54	28.20	38.1	42,233	0.09%
2023/02/10	72.2	28.50	35	28.44	28.45	37.2	43,516	0.09%
2023/02/09	28	29.21	10	29.18	29.05	18	44,094	0.04%
2023/02/08	10	29.12	22	29.08	29.10	-12	44,902	-0.03%
2023/02/07	14	29.24	20	29.20	29.20	-6	44,953	-0.01%
2023/02/06	8	29.51	13	29.45	29.45	-5	44,848	-0.01%
2023/02/03	51	29.47	21	29.36	29.30	30	44,870	0.07%
2023/02/02	25.1	29.39	5.4	29.40	29.35	19.7	44,917	0.04%
2023/02/01	29	29.67	65.7	29.79	29.95	-36.7	44,696	-0.08%
2023/01/31	8	29.02	13	29.05	29.00	-5	43,648	-0.01%
2023/01/30	3.1	28.82	35	28.77	28.90	-31.9	43,543	-0.07%
2023/01/17	16	28.28	8	28.47	28.40	8	43,399	0.02%
2023/01/16	18	28.51	2	28.45	28.50	16	43,402	0.04%
2023/01/13	5	28.70	25	28.63	28.65	-20	43,940	-0.05%
2023/01/12	29	28.32	10	28.34	28.35	19	44,024	0.04%
2023/01/11	48	28.74	27	28.85	28.35	21	44,394	0.05%
2023/01/10	1.3	28.37	0	0.00	28.30	1.3	44,381	0.00%
2023/01/09	13.2	28.36	4	28.45	28.30	9.2	46,172	0.02%
2023/01/06	1	28.05	11	28.10	28.05	-10	49,267	-0.02%
2023/01/05	14	28.49	14	28.03	28.00	0	51,311	0.00%
2023/01/04	4	28.24	10.1	28.14	28.20	-6.1	51,783	-0.01%
2023/01/03	19	27.54	9	27.73	28.15	10	52,440	0.02%
2022/12/30	11.1	28.34	11	28.23	28.15	0.1	52,944	0.00%
2022/12/29	7	27.96	12	28.05	28.15	-5	53,529	-0.01%
2022/12/28	16	28.34	11	28.34	28.20	5	53,881	0.01%
2022/12/27	38	28.88	43	28.95	28.45	-5	54,409	-0.01%
2022/12/26	27	28.21	8	28.39	28.15	19	53,802	0.04%
2022/12/23	15	28.22	21	28.09	28.10	-6	55,178	-0.01%
2022/12/22	15	28.55	42	28.65	28.70	-27	56,577	-0.05%
2022/12/21	23	27.65	18	27.40	27.65	5	59,244	0.01%
2022/12/20	18	27.61	14	27.50	27.05	4	61,158	0.01%
2022/12/19	21.4	28.24	15	28.31	27.95	6.4	61,954	0.01%
2022/12/16	44	28.63	60.2	28.76	28.60	-16.2	64,207	-0.03%
2022/12/15	14	28.61	54	28.64	28.75	-40	67,528	-0.06%
2022/12/14	17	27.95	26	27.96	28.20	-9	67,576	-0.01%
2022/12/13	27	27.98	22	28.19	27.75	5	69,617	0.01%
2022/12/12	51	28.24	29	28.41	28.05	22	70,120	0.03%
2022/12/09	22	28.39	124	28.45	28.35	-102	70,747	-0.14%	大賣/鉅額交易
2022/12/08	15	28.17	17	28.13	28.05	-2	70,674	0.00%
2022/12/07	17.2	27.86	24	27.99	28.00	-6.8	70,633	-0.01%
2022/12/06	146	27.89	23	28.49	27.80	123	70,668	0.17%	大買/鉅額交易
2022/12/05	20	28.52	39.8	28.28	28.40	-19.8	70,019	-0.03%
2022/12/02	5	27.85	17	27.83	27.60	-12	69,224	-0.02%
2022/12/01	49.8	27.95	15	28.00	27.80	34.8	69,356	0.05%
2022/11/30	64	27.80	57	27.81	27.95	7	69,041	0.01%
2022/11/29	74	27.69	93	27.46	28.30	-19	68,147	-0.03%
2022/11/28	4	26.10	6	26.23	26.25	-2	67,058	0.00%
2022/11/25	15	26.36	18	26.38	26.05	-3	67,650	0.00%
2022/11/24	11	26.28	6	26.17	26.15	5	68,509	0.01%
2022/11/23	18.1	26.01	54	26.09	26.05	-35.9	68,800	-0.05%
2022/11/22	8	25.73	7	25.82	25.70	1	70,333	0.00%
2022/11/21	42.2	25.96	53	25.80	25.75	-10.8	73,699	-0.01%
2022/11/18	13	26.33	34	26.61	26.25	-21	73,689	-0.03%
2022/11/17	14	25.86	14	26.08	25.95	0	73,278	0.00%
2022/11/16	8	25.88	11	25.89	25.75	-3	73,327	0.00%
2022/11/15	33	26.14	33	26.11	26.05	0	73,378	0.00%
2022/11/14	4	25.95	15.1	26.01	26.05	-11.1	73,582	-0.02%
2022/11/11	29	25.93	154	26.01	25.70	-125	73,390	-0.17%	大賣/鉅額交易
2022/11/10	15.1	25.49	13.1	25.60	25.50	2	73,202	0.00%
2022/11/09	40	25.62	48.1	25.67	25.55	-8.1	73,752	-0.01%
2022/11/08	78	25.58	85.1	25.81	25.40	-7.1	73,733	-0.01%
2022/11/07	361.6	24.49	318	24.56	24.50	43.6	72,819	0.06%	大買/大賣/
2022/11/04	194.5	24.64	209	23.74	25.00	-14.5	72,333	-0.02%	大買/大賣/
2022/11/03	29.1	23.38	28	23.41	23.35	1.1	71,899	0.00%
2022/11/02	6	23.88	7.5	23.85	23.75	-1.5	72,104	0.00%
2022/11/01	6	23.37	12	23.49	23.85	-6	72,271	-0.01%
2022/10/31	24.1	23.50	18	23.64	23.40	6.1	72,665	0.01%
2022/10/28	65.2	23.98	28.5	24.12	23.65	36.7	73,739	0.05%
2022/10/27	14.3	23.60	30	23.57	23.75	-15.7	73,993	-0.02%
2022/10/26	22	22.98	13	22.92	22.90	9	74,386	0.01%
2022/10/25	18	23.27	7	23.12	23.10	11	74,883	0.01%
2022/10/24	108	23.41	114	23.73	23.40	-6	75,085	-0.01%	大買/大賣/
2022/10/21	125	23.28	111	23.64	23.15	14	75,819	0.02%	大買/大賣/
2022/10/20	54	23.20	22	23.34	23.50	32	75,858	0.04%
2022/10/19	38.1	24.18	12	24.17	24.10	26.1	75,776	0.03%
2022/10/18	30	24.52	32	24.58	24.30	-2	75,727	0.00%
2022/10/17	48	23.59	67.1	23.70	24.25	-19.1	75,545	-0.03%
2022/10/14	129.1	24.42	108.1	24.51	24.35	21	75,165	0.03%	大買/大賣/
2022/10/13	135.6	25.71	179	25.40	25.15	-43.5	73,789	-0.06%	大買/大賣/
2022/10/12	69	27.95	16	28.16	27.90	53	74,013	0.07%
2022/10/11	94.2	28.29	16	28.48	28.10	78.2	74,680	0.10%
2022/10/07	19	28.99	53.4	29.12	29.15	-34.4	75,082	-0.05%
2022/10/06	50	28.04	9	28.49	28.60	41	75,752	0.05%
2022/10/05	44	28.15	5	28.17	27.85	39	78,491	0.05%
2022/10/04	33.3	28.11	14	28.16	27.90	19.3	79,377	0.02%
2022/10/03	13	28.17	17.3	28.41	28.00	-4.3	79,710	-0.01%
2022/09/30	49.7	27.59	25	28.13	28.20	24.7	80,772	0.03%
2022/09/29	69.3	28.62	63.2	28.81	28.80	6.1	81,050	0.01%
2022/09/28	223.7	28.68	93	28.22	27.90	130.7	80,807	0.16%	大買/鉅額交易
2022/09/27	90.1	30.73	14	30.78	31.00	76.1	79,397	0.10%
2022/09/26	48	31.89	36.2	32.02	31.85	11.8	79,096	0.01%
2022/09/23	122.4	33.36	61.8	33.31	32.75	60.6	80,227	0.08%	大買/
2022/09/22	115.4	34.44	122	35.33	33.90	-6.7	79,488	-0.01%	大買/大賣/
2022/09/21	29	34.61	173	34.91	35.10	-144	76,689	-0.19%	大賣/鉅額交易
2022/09/20	20.1	34.71	86.1	34.91	35.10	-66	76,762	-0.09%
2022/09/19	3	33.85	13.1	34.19	33.95	-10.1	76,251	-0.01%
2022/09/16	32.1	33.96	53.1	34.06	33.95	-21	77,260	-0.03%
2022/09/15	5.2	33.62	22.1	33.78	33.75	-16.9	78,936	-0.02%
2022/09/14	21.3	33.20	2	33.15	33.45	19.3	82,255	0.02%
2022/09/13	28.2	33.92	26	33.86	33.85	2.2	84,598	0.00%
2022/09/12	13	33.90	21.2	33.93	33.90	-8.2	86,097	-0.01%
2022/09/08	21	33.09	21.1	33.06	33.15	-0.1	89,164	0.00%
2022/09/07	5.1	32.27	2	32.30	32.20	3.1	90,172	0.00%
2022/09/06	7	32.78	13	33.02	32.70	-6	90,728	-0.01%
2022/09/05	3	32.72	27	32.92	32.60	-24	92,084	-0.03%
2022/09/02	23.3	33.32	38	33.16	32.80	-14.7	93,294	-0.02%
2022/09/01	20	33.81	10	33.77	33.65	10	94,256	0.01%
2022/08/31	28	33.63	32.4	34.00	33.75	-4.4	94,305	0.00%
2022/08/30	10	33.12	49.1	33.18	33.00	-39.1	94,290	-0.04%
2022/08/29	114.6	32.84	35.1	32.89	32.60	79.6	95,204	0.08%	大買/
2022/08/26	208.1	34.26	147.3	33.79	34.15	60.8	95,233	0.06%	大買/大賣/
2022/08/25	0	0.00	4	32.10	31.85	-4	94,523	0.00%
2022/08/24	6	31.72	1	31.70	31.55	5	95,461	0.01%
2022/08/23	8	31.83	5	32.00	31.80	3	100,430	0.00%
2022/08/22	2	31.30	102.1	32.00	32.00	-100.1	102,627	-0.10%	大賣/
2022/08/19	33	31.85	50.1	31.87	31.70	-17.1	103,937	-0.02%
2022/08/18	4.1	32.10	14	32.23	32.30	-9.9	105,384	-0.01%
2022/08/17	21	32.25	30.4	32.27	32.20	-9.4	107,044	-0.01%
2022/08/16	19	31.94	30	32.05	32.10	-11	107,782	-0.01%
2022/08/15	27.1	31.46	10	31.54	31.60	17.1	108,796	0.02%
2022/08/12	55	31.75	33	31.80	31.75	22	109,850	0.02%
2022/08/11	5	32.05	5	32.08	31.95	0	112,567	0.00%
2022/08/10	23	31.60	42	31.75	31.65	-19	113,440	-0.02%
2022/08/09	29	31.74	30	31.69	31.60	-1	114,936	0.00%
2022/08/08	34	31.50	16	31.53	31.65	18	116,329	0.02%
2022/08/05	12.1	31.28	36.2	31.65	31.70	-24.1	119,333	-0.02%
2022/08/04	79	30.16	25	30.36	30.55	54	123,675	0.04%
2022/08/03	30.2	30.89	22	30.90	30.75	8.2	124,038	0.01%
2022/08/02	29.3	31.86	27	31.85	31.55	2.3	124,855	0.00%
2022/08/01	41.4	33.25	10	33.14	32.95	31.4	125,884	0.02%
2022/07/29	38.1	33.94	25	33.90	33.90	13.1	126,359	0.01%
2022/07/28	14.5	33.88	4.6	34.06	33.60	9.9	127,707	0.01%
2022/07/27	6	34.31	9	34.28	34.30	-3	128,412	0.00%
2022/07/26	6	33.95	13	34.09	33.80	-7	130,003	-0.01%
2022/07/25	7.1	33.72	71	33.72	33.95	-63.9	132,455	-0.05%
2022/07/22	83	34.23	33	34.06	34.15	50	133,787	0.04%
2022/07/21	16	34.28	45	34.19	34.25	-29	136,095	-0.02%
2022/07/20	64.2	34.33	62.1	34.22	34.00	2.1	138,831	0.00%
2022/07/19	53.2	33.43	86.2	33.83	34.15	-33	139,958	-0.02%
2022/07/18	8	33.07	49	33.02	33.15	-41	140,182	-0.03%
2022/07/15	89	32.44	46	32.34	32.35	43	140,536	0.03%
2022/07/14	72	32.91	52.3	32.88	32.90	19.7	142,385	0.01%
2022/07/13	20	33.28	136.1	33.35	33.00	-116.1	143,843	-0.08%	大賣/鉅額交易
2022/07/12	46.2	31.71	12	31.66	31.65	34.2	144,495	0.02%
2022/07/11	22	32.60	23.2	32.68	32.80	-1.2	147,671	0.00%
2022/07/08	80	32.50	87.1	32.56	32.10	-7.1	154,058	0.00%
2022/07/07	38	31.74	52	31.97	32.40	-14	161,643	-0.01%
2022/07/06	32.1	31.82	13	31.82	31.60	19.1	163,831	0.01%
2022/07/05	29	31.79	90.2	32.01	32.30	-61.2	165,592	-0.04%
2022/07/04	11	30.97	144	30.98	31.05	-133	166,621	-0.08%	大賣/鉅額交易
2022/07/01	73	30.36	97	30.67	29.75	-24	168,453	-0.01%
2022/06/30	67.1	31.65	52	31.73	31.65	15.1	168,841	0.01%
2022/06/29	13	31.25	21	31.43	31.60	-8	168,883	0.00%
2022/06/28	25	30.82	20	30.93	31.20	5	169,130	0.00%
2022/06/27	47	31.12	52.3	31.46	31.20	-5.3	169,867	0.00%
2022/06/24	79.1	30.60	58	30.45	30.30	21.1	170,737	0.01%
2022/06/23	81	30.87	49	30.59	30.35	32	169,859	0.02%
2022/06/22	133.3	31.74	216.1	31.77	31.75	-82.8	169,261	-0.05%	大買/大賣/
2022/06/21	39.3	30.42	87.2	30.71	31.55	-48	167,962	-0.03%
2022/06/20	160	29.60	122	28.98	28.70	38	167,436	0.02%	大買/大賣/
2022/06/17	165	30.18	78	30.42	29.90	87	168,281	0.05%	大買/
2022/06/16	82	32.63	99	32.02	31.45	-17	167,078	-0.01%
2022/06/15	26	32.41	21	32.34	32.10	5	169,917	0.00%
2022/06/14	74	32.01	48.2	32.18	32.35	25.8	175,565	0.01%
2022/06/13	101	32.71	82.2	32.74	32.65	18.8	177,186	0.01%	大買/
2022/06/10	93.8	33.11	15	33.43	32.85	78.8	178,491	0.04%
2022/06/09	13.2	33.72	18	33.82	34.15	-4.8	178,212	0.00%
2022/06/08	70.1	33.87	55	33.94	33.85	15.1	179,405	0.01%
2022/06/07	120.2	34.44	83	34.18	34.10	37.2	182,089	0.02%	大買/
2022/06/06	90.3	34.93	59	34.97	34.90	31.3	183,639	0.02%
2022/06/02	49	34.59	109.2	35.05	35.50	-60.2	186,884	-0.03%	大賣/
2022/06/01	38	34.19	41	34.31	34.20	-3	188,957	0.00%
2022/05/31	62.1	34.17	75.5	34.32	34.10	-13.4	191,612	-0.01%
2022/05/30	118.1	34.10	92.6	34.15	34.20	25.5	191,231	0.01%	大買/
2022/05/27	13.1	33.18	29.2	33.57	32.90	-16.1	193,703	-0.01%
2022/05/26	32	33.37	24	33.55	32.85	8	196,971	0.00%
2022/05/25	31.2	32.62	69.1	33.01	33.55	-37.8	201,732	-0.02%
2022/05/24	28	32.29	22	32.09	31.95	6	209,891	0.00%
2022/05/23	47	31.96	68	31.97	32.35	-21	216,163	-0.01%
2022/05/20	52.1	31.00	96	31.06	30.70	-43.9	221,814	-0.02%
2022/05/19	108.4	30.17	48	30.27	30.75	60.4	226,788	0.03%	大買/
2022/05/18	48.1	32.21	54.1	32.14	31.75	-6	234,923	0.00%
2022/05/17	113	31.78	115	31.76	31.80	-2	243,387	0.00%	大買/大賣/
2022/05/16	35	31.91	54	32.02	32.25	-19	247,932	-0.01%
2022/05/13	185	31.54	198	31.65	31.80	-13	253,732	-0.01%	大買/大賣/
2022/05/12	206.4	32.97	346	31.98	31.15	-139.6	254,671	-0.05%	大買/大賣/鉅額交易
2022/05/11	113.2	35.21	67	34.80	34.55	46.2	254,975	0.02%	大買/
2022/05/10	85.3	34.70	128	35.24	35.70	-42.7	257,234	-0.02%	大賣/
2022/05/09	146	35.77	125.1	35.26	35.00	20.9	259,304	0.01%	大買/大賣/
2022/05/06	46.2	35.40	63.3	35.70	36.20	-17.1	260,951	-0.01%
2022/05/05	114.2	35.88	81.2	35.98	35.90	33	261,435	0.01%	大買/
2022/05/04	127	36.00	108	36.03	35.70	19	259,883	0.01%	大買/大賣/
2022/05/03	158	35.77	49	35.71	35.50	109	258,777	0.04%	大買/鉅額交易
2022/04/29	94.3	35.43	174.2	35.22	35.65	-79.9	257,165	-0.03%	大賣/
2022/04/28	126.2	34.42	111	34.05	33.75	15.2	254,926	0.01%	大買/大賣/
2022/04/27	134	33.97	96	34.00	34.60	38	253,462	0.01%	大買/
2022/04/26	221.1	36.24	154.3	36.08	35.05	66.8	251,105	0.03%	大買/大賣/
2022/04/25	91	35.05	92.3	35.50	36.25	-1.3	247,302	0.00%
2022/04/22	130	35.96	97.7	35.87	36.15	32.3	244,832	0.01%	大買/
2022/04/21	95	35.27	151.2	35.44	35.65	-56.1	243,174	-0.02%	大賣/
2022/04/20	108	35.55	74.2	35.47	34.80	33.8	242,518	0.01%	大買/
2022/04/19	301	35.47	302	35.41	35.35	-1	240,763	0.00%	大買/大賣/
2022/04/18	168.7	34.99	76.1	34.64	34.45	92.6	238,385	0.04%	大買/
2022/04/15	410	36.59	217.4	36.52	36.30	192.6	235,455	0.08%	大買/大賣/鉅額交易
2022/04/14	360.1	36.51	715.8	36.73	37.35	-355.7	233,728	-0.15%	大買/大賣/鉅額交易
2022/04/13	735.3	35.75	608.6	35.53	35.25	126.6	227,102	0.06%	大買/大賣/鉅額交易
2022/04/12	423.4	33.65	477.1	33.98	34.10	-53.7	218,849	-0.02%	大買/大賣/
2022/04/11	91.3	33.50	81.1	33.64	33.65	10.2	215,853	0.00%
2022/04/08	38	33.30	177.1	32.95	33.75	-139.1	214,422	-0.06%	大賣/鉅額交易
2022/04/07	109.8	33.17	69	32.43	32.00	40.8	212,367	0.02%	大買/
2022/04/06	115	33.06	138.3	33.42	34.20	-23.3	209,863	-0.01%	大買/大賣/
2022/04/01	52	32.60	76.2	32.88	33.00	-24.2	207,903	-0.01%
2022/03/31	43	32.66	51.2	32.70	32.25	-8.2	207,130	0.00%
2022/03/30	80.1	32.89	68	32.63	32.20	12.1	207,403	0.01%
2022/03/29	65	32.42	144.3	32.67	32.30	-79.3	206,220	-0.04%	大賣/
2022/03/28	59.1	30.91	34.1	31.02	31.25	25	204,369	0.01%
2022/03/25	58	31.35	82	31.34	31.00	-24	204,483	-0.01%
2022/03/24	71.7	31.63	30	31.60	31.55	41.7	203,698	0.02%
2022/03/23	43	32.68	68.1	32.68	32.45	-25.1	202,526	-0.01%
2022/03/22	182.1	32.15	151.1	32.24	32.20	31	202,413	0.02%	大買/大賣/
2022/03/21	102.2	33.42	97	33.35	33.05	5.2	201,588	0.00%	大買/
2022/03/18	179.3	33.38	150	33.61	33.50	29.3	202,480	0.01%	大買/大賣/
2022/03/17	83.3	32.93	172.1	32.86	33.55	-88.8	202,948	-0.04%	大賣/
2022/03/16	54	30.46	91.6	30.61	31.00	-37.6	202,345	-0.02%
2022/03/15	79.2	30.15	93.1	30.27	29.50	-13.9	206,672	-0.01%
2022/03/14	144	30.00	95	29.81	29.60	49	208,853	0.02%	大買/
2022/03/11	44	29.84	40	29.84	30.25	4	211,975	0.00%
2022/03/10	106.1	29.90	141.2	29.97	29.80	-35.1	211,938	-0.02%	大買/大賣/
2022/03/09	155.3	28.63	142	28.57	28.30	13.3	210,120	0.01%	大買/大賣/
2022/03/08	222.3	28.74	156	28.54	27.95	66.3	209,391	0.03%	大買/大賣/
2022/03/07	248.4	30.30	126	30.01	29.80	122.4	206,618	0.06%	大買/大賣/鉅額交易
2022/03/04	292	32.51	206	32.45	32.05	86	205,273	0.04%	大買/大賣/
2022/03/03	127	32.60	188.1	32.83	32.70	-61.1	206,153	-0.03%	大買/大賣/
2022/03/02	231.8	31.43	204.5	31.42	31.40	27.3	207,895	0.01%	大買/大賣/
2022/03/01	257.3	32.30	251.5	32.30	32.10	5.8	209,268	0.00%	大買/大賣/
2022/02/25	252.2	33.59	178.6	33.44	32.25	73.7	209,948	0.04%	大買/大賣/
2022/02/24	545.2	33.89	446.4	33.97	33.00	98.8	206,874	0.05%	大買/大賣/
2022/02/23	319	34.02	265.5	33.62	35.50	53.5	200,874	0.03%	大買/大賣/
2022/02/22	309.6	32.53	279	32.53	32.95	30.6	197,493	0.02%	大買/大賣/
2022/02/21	260.8	33.40	165	33.06	32.40	95.8	194,400	0.05%	大買/大賣/
2022/02/18	577.2	34.81	458	34.83	35.00	119.2	194,210	0.06%	大買/大賣/鉅額交易
2022/02/17	405.9	33.51	577.3	33.17	34.80	-171.4	193,957	-0.09%	大買/大賣/鉅額交易
2022/02/16	531.3	32.28	580.2	31.83	31.65	-48.9	187,954	-0.03%	大買/大賣/
2022/02/15	359.1	30.93	400.4	31.15	31.25	-41.3	186,760	-0.02%	大買/大賣/
2022/02/14	134	29.46	78	29.41	29.10	56	185,349	0.03%	大買/
2022/02/11	124.7	29.67	300.6	29.64	30.15	-176	187,608	-0.09%	大買/大賣/鉅額交易
2022/02/10	129	28.91	131	28.84	28.85	-2	187,661	0.00%	大買/大賣/
2022/02/09	63	28.39	138	28.38	28.40	-75	188,780	-0.04%	大賣/
2022/02/08	51	27.21	115	27.43	27.35	-64	186,505	-0.03%	大賣/
2022/02/07	24	26.00	66	25.90	26.40	-42	185,701	-0.02%
2022/01/26	10	23.97	7	24.11	24.00	3	185,914	0.00%
2022/01/25	20	23.84	6	23.67	23.55	14	188,781	0.01%
2022/01/24	8	24.21	43	23.87	24.35	-35	190,016	-0.02%
2022/01/21	35.1	24.62	12	24.39	24.35	23.1	189,644	0.01%
2022/01/20	61	25.27	7	25.08	25.30	54	189,245	0.03%
2022/01/19	25	25.26	7	25.21	25.10	18	188,848	0.01%
2022/01/18	22	25.88	21	25.84	25.60	1	188,171	0.00%
2022/01/17	10	25.59	15	25.57	25.90	-5	187,860	0.00%
2022/01/14	27	25.36	7	25.34	25.45	20	187,499	0.01%
2022/01/13	62	25.23	45	25.23	25.10	17	186,821	0.01%
2022/01/12	68.5	25.64	35	25.41	25.30	33.5	185,939	0.02%
2022/01/11	22	26.21	28	26.30	26.15	-6	185,300	0.00%
2022/01/10	42	26.75	22.1	26.56	26.25	19.9	184,687	0.01%
2022/01/07	87	26.70	51	26.99	27.00	36	183,612	0.02%
2022/01/06	23	27.29	27	27.58	27.30	-4	181,086	0.00%
2022/01/05	32	27.39	42	27.57	27.30	-10	180,570	-0.01%
2022/01/04	19	26.94	18.1	27.07	27.25	0.9	179,822	0.00%
2022/01/03	79	27.04	13	27.40	26.85	66	178,680	0.04%
2021/12/30	7.1	27.60	39.2	27.76	27.95	-32	177,148	-0.02%
2021/12/29	35.1	27.70	41	27.80	27.25	-5.9	176,277	0.00%
2021/12/28	9	27.35	46.1	27.48	27.40	-37.1	175,596	-0.02%
2021/12/27	26	26.83	76	27.07	27.40	-50	176,831	-0.03%
2021/12/24	81.1	27.03	80	27.44	26.80	1.1	176,270	0.00%
2021/12/23	18	26.73	17	26.84	26.60	1	174,968	0.00%
2021/12/22	50	26.92	35	26.76	26.60	15	174,588	0.01%
2021/12/21	63	26.68	48	26.76	26.75	15	174,222	0.01%
2021/12/20	69	26.71	100	26.88	27.25	-31	173,434	-0.02%
2021/12/17	47	26.85	36	26.78	26.40	11	172,341	0.01%
2021/12/16	68	27.03	58.5	26.83	26.80	9.5	171,136	0.01%
2021/12/15	92	26.85	119	27.04	27.25	-27	169,131	-0.02%	大賣/
2021/12/14	238.2	26.95	127	26.47	26.20	111.2	167,078	0.07%	大買/大賣/鉅額交易
2021/12/13	149.8	28.26	96	28.04	27.60	53.8	163,366	0.03%	大買/
2021/12/10	231.2	29.81	272	29.92	29.30	-40.8	158,566	-0.03%	大買/大賣/
2021/12/09	490.9	29.75	644.9	29.44	30.10	-154	152,589	-0.10%	大買/大賣/鉅額交易
2021/12/08	132	28.03	206	28.37	28.65	-74	144,806	-0.05%	大買/大賣/
2021/12/07	95	27.07	224	27.33	27.90	-129	139,757	-0.09%	大賣/鉅額交易
2021/12/06	77	26.05	290	25.96	26.20	-213	135,361	-0.16%	大賣/鉅額交易
2021/12/03	239.5	25.60	242	25.82	25.15	-2.5	133,389	0.00%	大買/大賣/
2021/12/02	139	24.99	120	25.00	25.00	19	131,359	0.01%	大買/大賣/
2021/12/01	86	25.15	119	25.03	25.85	-33	129,445	-0.03%	大賣/
2021/11/30	95	25.26	209	25.12	25.20	-114	127,572	-0.09%	大賣/鉅額交易
2021/11/29	234	24.12	302	24.05	23.75	-68	124,348	-0.05%	大買/大賣/
2021/11/26	753.9	26.26	752.3	26.17	25.85	1.6	119,821	0.00%	大買/大賣/
2021/11/25	681.3	28.73	399.7	28.65	28.70	281.6	113,469	0.25%	大買/大賣/鉅額交易
2021/11/24	391.2	27.54	536.3	26.97	28.35	-145.1	107,192	-0.14%	大買/大賣/鉅額交易
2021/11/23	189.5	26.22	91.5	26.40	25.80	98	101,841	0.10%	大買/
2021/11/22	190.7	26.85	467	26.82	26.40	-276.3	98,347	-0.28%	大買/大賣/鉅額交易
2021/11/19	206	27.43	163	27.36	27.20	43	94,565	0.05%	大買/大賣/
2021/11/18	135.1	28.36	59.1	28.39	28.30	76.1	91,015	0.08%	大買/
2021/11/17	361.6	28.25	238.1	28.63	29.25	123.5	87,888	0.14%	大買/大賣/鉅額交易
2021/11/16	534	28.20	296.9	28.47	28.00	237.1	81,996	0.29%	大買/大賣/鉅額交易
2021/11/15	95.1	25.92	150.1	26.19	26.75	-55.1	71,339	-0.08%	大賣/
2021/11/12	229	26.17	223.2	26.21	26.40	5.8	68,470	0.01%	大買/大賣/
2021/11/11	240	26.76	311.2	26.47	27.10	-71.2	63,481	-0.11%	大買/大賣/
2021/11/10	142.2	25.15	196.4	25.28	25.75	-54.2	57,761	-0.09%	大買/大賣/
2021/11/09	114.5	24.36	129	24.26	24.95	-14.5	52,564	-0.03%	大買/大賣/
2021/11/08	75	22.44	140.5	22.86	23.50	-65.5	47,885	-0.14%	大賣/
2021/11/05	29	21.40	67.4	21.46	21.60	-38.4	43,970	-0.09%
2021/11/04	87	21.70	83	21.68	21.00	4	45,051	0.01%
2021/11/03	56.2	20.71	76.3	20.80	20.70	-20.1	43,869	-0.05%
2021/11/02	47	20.40	158	20.63	20.50	-111	42,033	-0.26%	大賣/鉅額交易
2021/11/01	16	19.64	110	19.80	19.65	-94	39,051	-0.24%	大賣/
2021/10/29	0	0.00	7	18.56	18.85	-7	37,220	-0.02%
2021/10/28	0	0.00	16	18.53	18.60	-16	36,898	-0.04%
2021/10/27	8	18.20	0	0.00	18.15	8	36,640	0.02%
2021/10/25	2	18.50	5.1	18.42	18.35	-3.1	37,273	-0.01%
2021/10/22	3	18.22	2	18.20	18.20	1	37,815	0.00%
2021/10/21	5	18.40	0	0.00	18.40	5	38,612	0.01%
2021/10/20	9	18.92	16	18.75	18.65	-7	39,060	-0.02%
2021/10/19	6	18.90	29.1	18.89	18.90	-23.1	39,864	-0.06%
2021/10/18	5.1	18.40	0	0.00	18.55	5.1	39,850	0.01%
2021/10/15	11	18.50	4	18.40	18.50	7	40,834	0.02%
2021/10/14	15	18.26	1	18.30	18.20	14	41,232	0.03%
2021/10/13	1	18.70	2.1	18.56	18.70	-1.1	41,310	0.00%
2021/10/12	3	18.53	6	18.61	18.30	-3	41,430	-0.01%
2021/10/08	3	18.23	35	18.20	18.35	-32	42,155	-0.08%
2021/10/07	5.2	18.31	1	18.35	18.25	4.2	43,612	0.01%
2021/10/06	13.2	18.39	7.3	18.23	18.20	6	45,350	0.01%
2021/10/05	5	18.52	2	18.75	18.70	3	46,385	0.01%
2021/10/04	22	18.91	49	19.35	18.50	-27	46,682	-0.06%
2021/10/01	9	18.98	20.1	18.80	18.50	-11.1	45,616	-0.02%
2021/09/30	5	18.96	54	18.97	18.90	-49	46,679	-0.10%
2021/09/29	11	18.59	11	18.57	18.60	0	47,131	0.00%
2021/09/28	13	18.47	6	18.49	18.60	7	47,740	0.01%
2021/09/27	2	18.23	23	18.26	18.35	-21	48,343	-0.04%
2021/09/24	2.7	17.89	11	17.91	17.90	-8.3	50,002	-0.02%
2021/09/23	7	17.40	10	17.35	17.65	-3	50,895	-0.01%
2021/09/22	5	17.17	5	17.25	17.15	0	52,750	0.00%
2021/09/17	2	17.63	2	17.60	17.55	0	54,859	0.00%
2021/09/16	14	17.36	1	17.40	17.35	13	57,256	0.02%
2021/09/15	16.1	17.48	11	17.35	17.35	5.1	59,561	0.01%
2021/09/14	8	17.61	11	17.54	17.50	-3	62,382	0.00%
2021/09/13	0	0.00	4	17.84	17.70	-4	73,236	-0.01%
2021/09/10	13	17.54	3.4	17.67	17.80	9.6	80,826	0.01%
2021/09/09	19.1	17.45	1	17.35	17.30	18.1	82,756	0.02%
2021/09/08	5	17.75	6	17.82	17.80	-1	83,818	0.00%
2021/09/07	15	17.93	11	18.05	17.90	4	85,646	0.00%
2021/09/06	33.1	17.70	70	17.70	17.70	-36.9	87,128	-0.04%
2021/09/03	10	18.34	2	18.35	18.20	8	89,262	0.01%
2021/09/02	15	18.52	3	18.53	18.45	12	91,633	0.01%
2021/09/01	23	18.92	0	0.00	18.85	23	94,140	0.02%
2021/08/31	3	19.23	23	19.17	19.20	-20	98,050	-0.02%
2021/08/30	5	19.09	17	19.11	19.00	-12	102,615	-0.01%
2021/08/27	2	18.98	8	19.03	19.05	-6	113,704	-0.01%
2021/08/26	7	18.91	12	18.88	18.90	-5	114,921	0.00%
2021/08/25	5	18.73	110	18.89	18.95	-105	116,884	-0.09%	大賣/鉅額交易
2021/08/24	64	18.73	47	18.83	18.65	17	117,844	0.01%
2021/08/23	76	18.78	98	18.87	19.10	-22	118,241	-0.02%
2021/08/20	11	18.15	1	18.05	18.05	10	120,353	0.01%
2021/08/19	23.4	18.53	37	18.48	18.35	-13.7	123,086	-0.01%
2021/08/18	82	17.81	68	17.97	18.50	14	122,758	0.01%
2021/08/17	45	18.33	56	18.40	18.35	-11	122,033	-0.01%
2021/08/16	78	18.37	49	18.21	18.20	29	122,294	0.02%
2021/08/13	160	19.22	69	19.30	18.80	91	122,098	0.07%	大買/
2021/08/12	14	18.81	4	18.81	18.75	10	121,341	0.01%
2021/08/11	143	18.84	98	18.58	18.45	45	121,801	0.04%	大買/
2021/08/10	135	19.37	97	19.42	19.40	38	121,967	0.03%	大買/
2021/08/09	5	19.55	88.7	19.76	20.00	-83.7	120,625	-0.07%
2021/08/06	49	18.23	29	18.43	18.20	20	120,024	0.02%
2021/08/05	23	18.26	8	18.42	18.15	15	122,038	0.01%
2021/08/04	0	0.00	13.3	18.17	18.20	-13.3	123,277	-0.01%
2021/08/03	7	18.21	10	18.25	18.15	-3	125,381	0.00%
2021/08/02	5	18.17	1	18.05	18.50	4	126,728	0.00%
2021/07/30	40.3	18.48	1	18.55	18.25	39.3	128,275	0.03%
2021/07/29	13	18.59	18	18.74	18.95	-5	129,505	0.00%
2021/07/28	83	18.47	44	18.51	18.50	39	130,901	0.03%
2021/07/27	61.3	19.31	23	19.22	18.90	38.3	133,244	0.03%
2021/07/26	31.2	19.01	2	18.98	18.80	29.2	133,790	0.02%
2021/07/23	15	18.82	19	18.93	19.10	-4	134,889	0.00%
2021/07/22	12.3	18.10	14	18.03	18.00	-1.8	137,925	0.00%
2021/07/21	31.4	18.19	12	18.06	18.10	19.4	139,472	0.01%
2021/07/20	25	18.69	15	18.76	18.65	10	140,025	0.01%
2021/07/19	35.1	19.03	3	19.22	19.20	32.1	142,805	0.02%
2021/07/16	12	19.21	17.3	19.27	19.10	-5.3	149,363	0.00%
2021/07/15	48	19.28	25	19.24	19.55	23	152,466	0.02%
2021/07/14	48.1	18.43	68.9	18.45	18.50	-20.8	152,523	-0.01%
2021/07/13	78.9	19.05	85	19.01	18.70	-6.1	153,671	0.00%
2021/07/12	94	19.83	42	19.83	19.70	52	152,816	0.03%
2021/07/09	39	20.25	24	20.17	20.10	15	152,497	0.01%
2021/07/08	25.3	20.64	38.1	20.45	20.55	-12.9	155,389	-0.01%
2021/07/07	71	20.92	58	20.93	20.75	13	159,656	0.01%
2021/07/06	27.1	20.77	110.5	20.74	20.75	-83.4	159,274	-0.05%	大賣/
2021/07/05	33	20.14	92	20.26	20.60	-59	159,608	-0.04%
2021/07/02	48.1	20.30	109	20.31	20.15	-60.9	159,522	-0.04%	大賣/
2021/07/01	102	20.81	140	20.60	20.35	-38	158,807	-0.02%	大買/大賣/
2021/06/30	41	20.47	28	20.38	20.15	13	157,185	0.01%
2021/06/29	109.1	20.30	102	20.13	20.05	7.1	156,660	0.00%	大買/大賣/
2021/06/28	159.1	20.93	118	20.95	20.85	41.1	155,261	0.03%	大買/大賣/
2021/06/25	152	21.25	131	21.37	21.55	21	154,111	0.01%	大買/大賣/
2021/06/24	132	21.18	109.1	21.14	20.95	22.9	152,547	0.02%	大買/大賣/
2021/06/23	233.2	20.74	247.1	20.59	20.95	-13.9	150,628	-0.01%	大買/大賣/
2021/06/22	802.4	22.96	743.2	22.66	21.15	59.2	148,126	0.04%	大買/大賣/
2021/06/21	403	21.54	218.7	21.72	22.10	184.3	137,962	0.13%	大買/大賣/鉅額交易
2021/06/18	70	20.38	106	20.29	20.10	-36	131,151	-0.03%	大賣/
2021/06/17	38.2	19.63	43.2	19.71	20.30	-5	131,122	0.00%
2021/06/16	67.3	20.11	55.2	20.01	19.65	12.1	130,451	0.01%
2021/06/15	78.2	20.17	37.2	20.24	20.10	41	129,022	0.03%
2021/06/11	115	20.50	36.5	20.58	20.20	78.5	128,197	0.06%	大買/
2021/06/10	58.4	20.14	56	20.32	20.70	2.4	127,350	0.00%
2021/06/09	117	20.69	67.1	20.44	20.35	49.9	125,152	0.04%	大買/
2021/06/08	102.2	21.28	162.4	21.40	21.45	-60.2	123,106	-0.05%	大買/大賣/
2021/06/07	268.7	21.18	551	21.01	20.35	-282.3	119,378	-0.24%	大買/大賣/鉅額交易
2021/06/04	522.3	21.77	265.4	21.73	21.50	256.9	114,946	0.22%	大買/大賣/鉅額交易
2021/06/03	11	20.00	109.8	20.05	20.05	-98.8	105,016	-0.09%	大賣/
2021/06/02	107	17.99	107.1	18.11	18.25	-0.1	104,032	0.00%	大買/大賣/
2021/06/01	39	17.50	69	17.59	18.00	-30	102,455	-0.03%
2021/05/31	98	17.30	66	17.20	17.00	32	101,943	0.03%
2021/05/28	174	17.74	56	17.85	17.40	118	102,212	0.12%	大買/鉅額交易
2021/05/27	69	16.53	121.8	16.44	17.15	-52.8	101,426	-0.05%	大賣/
2021/05/26	0	0.00	22	15.47	15.60	-22	103,132	-0.02%
2021/05/25	22	15.38	17	15.26	15.20	5	106,981	0.00%
2021/05/24	102	15.30	17.4	15.40	15.25	84.6	108,044	0.08%	大買/
2021/05/21	27	15.19	40	15.21	15.20	-13	110,583	-0.01%
2021/05/20	124	15.25	113	14.99	14.85	11	111,913	0.01%	大買/大賣/
2021/05/19	149	14.95	159	14.94	15.30	-10	111,530	-0.01%	大買/大賣/
2021/05/18	64	13.67	88.1	14.13	14.45	-24.1	110,577	-0.02%
2021/05/17	37.8	13.44	109	13.51	13.15	-71.3	109,777	-0.06%	大賣/
2021/05/14	88	14.76	5	14.66	14.60	83	108,975	0.08%
2021/05/13	83.1	14.33	152	14.20	14.70	-68.9	107,947	-0.06%	大賣/
2021/05/12	109.1	15.56	243.1	15.32	15.25	-134	105,731	-0.13%	大買/大賣/鉅額交易
2021/05/11	69.3	17.37	102	17.40	16.90	-32.7	104,281	-0.03%	大賣/
2021/05/10	105.4	17.09	45.7	17.21	17.50	59.7	102,378	0.06%	大買/
2021/05/07	78.1	16.02	23	16.15	16.65	55.1	101,205	0.05%
2021/05/06	132.7	17.11	128	16.59	16.45	4.7	100,146	0.00%	大買/大賣/
2021/05/05	110.2	16.91	37.2	17.02	16.80	73	99,234	0.07%	大買/
2021/05/04	61	17.54	115	17.85	17.15	-54	97,487	-0.06%	大賣/
2021/05/03	46	18.33	28	18.37	17.95	18	94,528	0.02%
2021/04/29	74	19.12	58	19.09	18.90	16	93,081	0.02%
2021/04/28	117	19.78	147	19.79	19.45	-30	91,449	-0.03%	大買/大賣/
2021/04/27	74	19.34	86	19.47	19.30	-12	87,792	-0.01%
2021/04/26	121	18.87	48	18.83	18.90	73	85,824	0.09%	大買/
2021/04/23	145	19.03	35.6	18.95	18.70	109.4	84,547	0.13%	大買/鉅額交易
2021/04/22	364.3	20.12	172	20.13	19.30	192.3	81,802	0.24%	大買/大賣/鉅額交易
2021/04/21	149.5	18.78	294.2	18.86	19.05	-144.7	74,928	-0.19%	大買/大賣/鉅額交易
2021/04/20	259.1	17.86	52.1	17.75	17.80	207	71,346	0.29%	大買/鉅額交易
2021/04/19	158.4	17.99	282.4	17.95	18.05	-123.9	70,459	-0.18%	大買/大賣/鉅額交易
2021/04/16	207.1	17.10	78	17.11	17.15	129.1	67,941	0.19%	大買/鉅額交易
2021/04/15	35	17.10	24.1	17.12	17.05	10.9	66,944	0.02%
2021/04/14	276.2	17.63	80.2	17.43	17.00	196	66,245	0.30%	大買/鉅額交易
2021/04/13	117.1	17.14	250.6	17.19	17.45	-133.5	62,734	-0.21%	大買/大賣/鉅額交易
2021/04/12	58	15.89	167	16.01	16.20	-109	57,680	-0.19%	大賣/鉅額交易
2021/04/09	18	16.00	21	16.12	15.80	-3	57,093	-0.01%
2021/04/08	7	15.80	8	15.87	15.95	-1	56,070	0.00%
2021/04/07	17	15.68	8	15.70	15.65	9	55,658	0.02%
2021/04/06	57	15.66	55.5	15.60	15.60	1.5	56,202	0.00%
2021/04/01	43	15.75	51.2	15.74	15.75	-8.2	56,549	-0.01%
2021/03/31	17	15.68	0	0.00	15.70	17	56,273	0.03%
2021/03/30	17.3	15.52	5.1	15.86	15.50	12.2	56,115	0.02%
2021/03/29	30	16.00	78.8	15.99	15.90	-48.8	56,481	-0.09%
2021/03/26	5	15.50	3.1	15.68	15.80	1.9	57,154	0.00%
2021/03/25	6.9	15.22	51	15.30	15.35	-44.1	58,113	-0.08%
2021/03/24	39.6	15.29	12	15.32	15.30	27.6	58,920	0.05%
2021/03/23	38.1	15.78	93	15.71	15.60	-54.9	58,569	-0.09%
2021/03/22	61	16.29	39	16.27	16.20	22	58,611	0.04%
2021/03/19	18	15.70	11	15.85	16.00	7	59,825	0.01%
2021/03/18	40	15.77	2	15.70	15.70	38	59,692	0.06%
2021/03/17	18	15.88	13	15.88	15.80	5	59,603	0.01%
2021/03/16	38.1	15.94	18.1	16.04	15.80	20	59,039	0.03%
2021/03/15	18.2	15.50	3	15.52	15.45	15.2	57,676	0.03%
2021/03/12	13	15.37	40	15.42	15.45	-27	57,626	-0.05%
2021/03/11	4	15.11	13	15.15	15.30	-9	57,376	-0.02%
2021/03/10	51.2	14.99	6	15.00	14.95	45.2	57,385	0.08%
2021/03/09	15.2	14.90	51	14.94	15.35	-35.8	57,915	-0.06%
2021/03/08	70	14.81	10	14.75	14.65	60	57,848	0.10%
2021/03/05	17	14.89	29.2	14.92	14.80	-12.2	57,840	-0.02%
2021/03/04	27	15.19	5.1	15.17	15.10	21.9	61,618	0.04%
2021/03/03	37	15.00	28	15.09	15.20	9	61,623	0.01%
2021/03/02	109.9	15.92	36	15.72	15.15	73.9	61,033	0.12%	大買/
2021/02/26	148.8	15.93	83	16.03	15.80	65.8	60,306	0.11%	大買/
2021/02/25	123	15.51	216.2	15.42	15.85	-93.2	55,988	-0.17%	大買/大賣/
2021/02/24	103.3	14.72	50	14.62	14.55	53.3	52,065	0.10%	大買/
2021/02/23	149.2	14.94	151	14.97	14.80	-1.8	50,809	0.00%	大買/大賣/
2021/02/22	76	13.98	87.5	14.16	14.35	-11.5	48,231	-0.02%
2021/02/19	22	13.25	3	13.40	13.40	19	47,586	0.04%
2021/02/18	17	13.31	23	13.23	13.30	-6	47,991	-0.01%
2021/02/17	36	13.11	89	13.18	13.15	-53	47,859	-0.11%
2021/02/05	32	12.98	17	13.05	12.95	15	47,450	0.03%
2021/02/04	20.9	12.72	2.4	12.60	12.75	18.5	47,339	0.04%
2021/02/03	2	12.60	35	12.65	12.60	-33	49,575	-0.07%
2021/02/02	4.1	12.70	2	12.70	12.65	2.1	50,313	0.00%
2021/02/01	11	12.50	19	12.61	12.80	-8	50,233	-0.02%
2021/01/29	18.1	12.73	1	12.60	12.55	17.1	49,937	0.03%
2021/01/28	6	12.83	7	12.90	12.90	-1	49,578	0.00%
2021/01/27	17	12.83	27	12.60	12.50	-10	48,920	-0.02%
2021/01/26	11	12.16	0	0.00	12.15	11	48,187	0.02%
2021/01/25	4	12.09	5	12.15	12.10	-1	48,089	0.00%
2021/01/22	3	11.98	1	12.20	12.20	2	48,029	0.00%
2021/01/21	2	12.15	1	12.05	12.05	1	48,001	0.00%
2021/01/20	16	12.02	14	12.04	12.10	2	48,045	0.00%
2021/01/19	1	12.45	2.5	12.30	12.40	-1.5	47,726	0.00%
2021/01/18	17	12.06	12	12.40	12.50	5	47,855	0.01%
2021/01/15	11	12.27	16	12.26	12.20	-5	47,671	-0.01%
2021/01/14	8	12.62	25	12.66	12.60	-17	47,222	-0.04%
2021/01/13	7	12.61	13	12.60	12.60	-6	47,039	-0.01%
2021/01/12	13	12.52	22	12.57	12.55	-9	46,947	-0.02%
2021/01/11	8	12.78	12	12.80	12.75	-4	46,637	-0.01%
2021/01/08	7	12.74	7	12.79	12.90	0	46,466	0.00%
2021/01/07	26	12.78	41	12.76	12.70	-15	46,276	-0.03%
2021/01/06	2	13.10	47	13.04	12.95	-45	46,001	-0.10%
2021/01/05	8	12.87	5	12.89	12.95	3	45,806	0.01%
2021/01/04	27.1	12.93	13.2	12.95	13.05	13.9	45,562	0.03%
2020/12/31	18	13.18	4	13.15	13.15	14	44,825	0.03%
2020/12/30	18	13.26	11	13.36	13.40	7	44,502	0.02%
2020/12/29	69	13.42	83.5	13.49	13.65	-14.5	44,069	-0.03%
2020/12/28	76	13.25	56	13.26	13.25	20	43,333	0.05%
2020/12/25	2	13.10	2	13.10	13.10	0	42,666	0.00%
2020/12/24	29.4	13.16	4	13.14	13.15	25.4	42,330	0.06%
2020/12/23	49.3	12.65	48	12.69	13.05	1.3	41,916	0.00%
2020/12/22	111	13.73	10	13.00	13.15	101	40,480	0.25%	大買/鉅額交易
2020/12/21	42	14.16	104	14.08	14.10	-62	38,980	-0.16%	大賣/
2020/12/18	63	13.83	53	13.83	13.90	10	37,616	0.03%
2020/12/17	7	13.78	22	13.80	13.85	-15	36,486	-0.04%
2020/12/16	21	13.85	20.2	13.96	13.85	0.8	36,077	0.00%
2020/12/15	162	14.05	66	13.90	13.70	96	35,193	0.27%	大買/
2020/12/14	23	13.45	43	13.37	13.40	-20	31,911	-0.06%
2020/12/11	25	13.26	31	13.25	13.15	-6	31,245	-0.02%
2020/12/10	8	13.36	64	13.40	13.45	-56	30,798	-0.18%
2020/12/09	7	13.42	18	13.43	13.40	-11	30,630	-0.04%
2020/12/08	17	13.39	62.3	13.47	13.30	-45.3	30,470	-0.15%
2020/12/07	12.2	13.33	37	13.16	13.25	-24.9	30,268	-0.08%
2020/12/04	39	13.37	27	13.38	13.30	12	29,885	0.04%
2020/12/03	70	13.48	30.5	13.56	13.50	39.5	29,943	0.13%
2020/12/02	30	13.32	11	13.39	13.30	19	29,508	0.06%
2020/12/01	107.2	12.97	1	13.00	12.95	106.2	28,418	0.37%	大買/鉅額交易
2020/11/30	27	12.89	2	12.78	12.65	25	28,079	0.09%
2020/11/27	58.5	13.00	21	12.93	12.90	37.5	23,704	0.16%
2020/11/26	66.6	13.34	0	0.00	13.25	66.6	22,868	0.29%
2020/11/25	26	13.24	75	13.09	13.25	-49	22,762	-0.22%
2020/11/24	0	0.00	7	12.70	12.70	-7	21,069	-0.03%
2020/11/23	8	12.58	0	0.00	12.60	8	20,561	0.04%
2020/11/20	11	12.55	13	12.59	12.60	-2	20,404	-0.01%
2020/11/19	16	12.63	75.2	12.58	12.60	-59.2	20,610	-0.29%
2020/11/18	122	12.41	21	12.50	12.40	101	20,009	0.50%	大買/鉅額交易
2020/11/17	68	12.05	9.1	12.06	12.10	58.9	18,892	0.31%
2020/11/16	0	0.00	5	11.87	11.75	-5	18,370	-0.03%
2020/11/13	11	11.80	7	11.74	11.85	4	18,236	0.02%
2020/11/12	42	11.94	20	11.96	11.90	22	18,149	0.12%
2020/11/11	63	11.77	43	11.81	12.10	20	17,963	0.11%
2020/11/10	0	0.00	25.5	12.15	12.15	-25.5	15,759	-0.16%
2020/11/09	6	11.04	0	0.00	11.05	6	14,995	0.04%
2020/11/06	12	11.01	0	0.00	11.00	12	14,981	0.08%
2020/11/05	15	11.09	6	11.05	11.00	9	15,011	0.06%
2020/11/04	0	0.00	23	11.15	11.10	-23	15,357	-0.15%
2020/11/03	22	10.90	0	0.00	10.95	22	15,537	0.14%
2020/10/29	21	10.90	30	10.90	10.85	-9	15,713	-0.06%
2020/10/28	6	11.10	1	11.00	11.00	5	15,790	0.03%
2020/10/27	3	11.07	1	11.05	11.05	2	15,691	0.01%
2020/10/26	0	0.00	5	11.13	11.15	-5	15,637	-0.03%
2020/10/23	2	10.95	9	10.83	10.90	-7	15,428	-0.05%
2020/10/22	1	10.60	0	0.00	10.60	1	15,459	0.01%
2020/10/21	3	10.68	0	0.00	10.65	3	15,566	0.02%
2020/10/20	1	10.70	10	10.70	10.70	-9	15,531	-0.06%
2020/10/19	0	0.00	15	10.67	10.70	-15	15,547	-0.10%
2020/10/16	36.2	10.66	1	10.70	10.60	35.2	15,526	0.23%
2020/10/13	2	10.65	0	0.00	10.65	2	15,464	0.01%
2020/10/12	1	10.70	2	10.80	10.75	-1	15,549	-0.01%
2020/10/08	2	10.80	0	0.00	10.75	2	15,586	0.01%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/10/06	0	0.00	0.5	10.90	10.85	-0.5	15,708	0.00%
2020/10/05	1	10.65	0	0.00	10.75	1	15,813	0.01%
2020/09/30	4.5	10.80	3	10.80	10.65	1.5	15,840	0.01%
2020/09/29	5	10.79	0	0.00	10.75	5	16,143	0.03%
2020/09/28	2.1	10.90	0	0.00	10.95	2.1	16,559	0.01%
2020/09/25	0	0.00	6	10.75	10.75	-6	16,601	-0.04%
2020/09/24	17	10.67	6	10.67	10.65	11	16,575	0.07%
2020/09/23	3	10.90	1	11.00	10.90	2	16,374	0.01%
2020/09/22	2	11.00	0	0.00	10.95	2	16,360	0.01%
2020/09/21	3	11.15	0	0.00	11.20	3	16,260	0.02%
2020/09/17	0	0.00	35	11.39	11.40	-35	16,379	-0.21%
2020/09/16	4	11.30	8	11.30	11.30	-4	16,435	-0.02%
2020/09/11	37	11.34	5	11.40	11.45	32	16,497	0.19%
2020/09/10	26	11.56	0	0.00	11.55	26	16,514	0.16%
2020/09/09	8	11.79	13	11.74	11.80	-5	16,476	-0.03%
2020/09/08	13	11.85	40	11.91	11.85	-27	16,573	-0.16%
2020/09/07	86	11.74	35	11.80	11.65	51	16,268	0.31%
2020/09/04	6	11.43	32	11.50	11.50	-26	16,082	-0.16%
2020/09/03	1	11.50	2	11.45	11.40	-1	16,125	-0.01%
2020/09/02	0	0.00	1	11.45	11.45	-1	16,105	-0.01%
2020/09/01	11	11.60	4	11.48	11.50	7	16,581	0.04%
2020/08/31	6	11.49	2	11.55	11.50	4	17,715	0.02%
2020/08/28	2	11.45	13	11.41	11.45	-11	17,340	-0.06%
2020/08/27	79.5	11.26	2	11.25	11.30	77.5	17,286	0.45%
2020/08/26	5	11.50	9	11.45	11.50	-4	17,307	-0.02%
2020/08/25	0	0.00	6	11.39	11.40	-6	17,306	-0.03%
2020/08/24	5	11.10	0	0.00	11.10	5	17,370	0.03%
2020/08/21	5	11.05	1	11.15	11.15	4	17,617	0.02%
2020/08/20	13	10.90	30	10.75	10.85	-17	18,014	-0.09%
2020/08/19	0	0.00	15	11.22	11.10	-15	17,946	-0.08%
2020/08/18	2	11.35	0	0.00	11.30	2	17,915	0.01%
2020/08/17	30	11.55	1	11.55	11.45	29	17,922	0.16%
2020/08/13	2	11.10	8	11.18	11.10	-6	18,026	-0.03%
2020/08/12	12	10.98	12.7	11.04	11.10	-0.7	18,293	0.00%
2020/08/11	4	10.94	4	11.00	10.95	0	18,343	0.00%
2020/08/10	0	0.00	1	11.05	11.10	-1	18,415	-0.01%
2020/08/07	0	0.00	7	10.72	10.70	-7	18,207	-0.04%
2020/08/06	1	10.55	3	10.58	10.60	-2	17,949	-0.01%
2020/08/05	0.4	10.45	0	0.00	10.45	0.4	18,017	0.00%
2020/08/04	0	0.00	1	10.50	10.45	-1	18,283	-0.01%
2020/08/03	6	10.48	1	10.75	10.45	5	18,439	0.03%
2020/07/31	1	10.85	0	0.00	10.85	1	18,351	0.01%
2020/07/30	0.6	10.65	0	0.00	10.65	0.6	18,546	0.00%
2020/07/29	3	10.67	3	10.63	10.60	0	18,803	0.00%
2020/07/28	5	10.35	9.2	10.35	10.30	-4.2	19,144	-0.02%
2020/07/27	5	10.78	14	10.78	10.70	-9	19,766	-0.05%
2020/07/24	1	11.00	0	0.00	11.00	1	20,897	0.00%
2020/07/23	2	11.10	50	11.10	11.10	-48	21,578	-0.22%
2020/07/21	10	11.20	0	0.00	11.20	10	21,829	0.05%
2020/07/20	0	0.00	1	11.20	11.25	-1	21,901	0.00%
2020/07/17	15	11.21	5	11.20	11.20	10	22,090	0.05%
2020/07/16	1	11.30	0	0.00	11.25	1	22,314	0.00%
2020/07/15	4	11.23	0	0.00	11.10	4	22,392	0.02%
2020/07/14	3	11.12	0	0.00	11.10	3	22,691	0.01%
2020/07/13	0	0.00	16.9	11.20	11.20	-16.9	22,870	-0.07%
2020/07/10	2	11.28	0	0.00	11.20	2	23,234	0.01%
2020/07/09	5	11.42	0	0.00	11.25	5	23,327	0.02%
2020/07/08	36	11.76	23	11.59	11.55	13	23,283	0.06%
2020/07/07	18	11.58	10	11.33	11.70	8	23,275	0.03%
2020/07/06	23	11.29	1.3	11.26	11.30	21.7	23,849	0.09%
2020/07/03	0	0.00	3	11.25	11.25	-3	24,197	-0.01%
2020/07/02	10	11.30	4	11.25	11.25	6	24,335	0.02%
2020/07/01	0	0.00	10	11.25	11.30	-10	24,565	-0.04%
2020/06/30	1	11.25	10	11.25	11.20	-9	24,631	-0.04%
2020/06/29	2	11.13	0	0.00	11.15	2	24,826	0.01%
2020/06/24	2	11.35	0	0.00	11.40	2	24,994	0.01%
2020/06/22	1	11.25	0.1	11.30	11.25	0.9	25,571	0.00%
2020/06/19	2	11.30	2	11.40	11.30	0	26,292	0.00%
2020/06/18	0	0.00	32	11.40	11.35	-32	26,768	-0.12%
2020/06/17	10	11.45	7	11.50	11.50	3	27,015	0.01%
2020/06/16	0	0.00	10	11.50	11.55	-10	27,465	-0.04%
2020/06/15	15	11.29	0	0.00	11.25	15	27,906	0.05%
2020/06/12	22	11.41	2	11.43	11.50	20	28,417	0.07%
2020/06/11	59	11.94	31	11.98	11.80	28	28,616	0.10%
2020/06/10	1	12.15	1.3	12.15	12.20	-0.3	28,418	0.00%
2020/06/09	38	12.31	17	12.19	12.20	21	28,646	0.07%
2020/06/08	5	12.21	463	12.21	12.30	-458	28,746	-1.59%	大賣/鉅額交易
2020/06/05	434	11.86	30	12.06	12.10	404	28,330	1.43%	大買/鉅額交易
2020/06/04	0	0.00	28	11.52	11.40	-28	27,321	-0.10%
2020/06/03	10	11.20	2	11.25	11.25	8	27,186	0.03%
2020/06/02	2	11.05	0	0.00	11.15	2	27,131	0.01%
2020/06/01	1	11.05	2	11.15	11.10	-1	27,092	0.00%
2020/05/29	11	11.02	2	11.15	11.00	9	27,095	0.03%
2020/05/28	11	11.32	0	0.00	11.25	11	26,715	0.04%
2020/05/27	5	11.40	22	11.40	11.40	-17	26,748	-0.06%
2020/05/26	0	0.00	3	11.17	11.20	-3	26,544	-0.01%
2020/05/25	7	11.13	2	11.08	11.15	5	26,456	0.02%
2020/05/22	8	11.05	0	0.00	11.00	8	26,397	0.03%
2020/05/21	4	11.23	3	11.20	11.25	1	26,403	0.00%
2020/05/20	18	11.19	0	0.00	11.05	18	26,256	0.07%
2020/05/19	31	11.15	2	11.25	11.10	29	25,860	0.11%
2020/05/18	10	10.70	22	10.90	10.85	-12	25,569	-0.05%
2020/05/15	9	10.87	1	10.85	10.80	8	25,474	0.03%
2020/05/14	8	11.01	0	0.00	11.00	8	25,376	0.03%
2020/05/13	30	11.05	3	11.15	11.20	27	25,343	0.11%
2020/05/12	13	11.13	1	11.10	11.10	12	25,488	0.05%
2020/05/11	13.9	11.40	28	11.23	11.30	-14.1	25,419	-0.06%
2020/05/08	18	10.93	9	10.95	10.95	9	25,115	0.04%
2020/05/07	0	0.00	26	10.95	10.90	-26	25,018	-0.10%
2020/05/06	24	10.86	2	10.80	10.80	22	25,002	0.09%
2020/05/05	37	11.04	3	11.05	11.05	34	24,974	0.14%
2020/05/04	38	11.07	14	11.07	11.15	24	24,832	0.10%
2020/04/30	78	11.54	0	0.00	11.50	78	24,594	0.32%
2020/04/29	50	11.16	40	11.33	11.30	10	24,074	0.04%
2020/04/28	10	10.60	26	10.48	10.55	-16	22,937	-0.07%
2020/04/27	18	10.08	7	10.12	10.15	11	22,923	0.05%
2020/04/24	10	9.93	0	0.00	9.90	10	22,700	0.04%
2020/04/23	2	10.05	0	0.00	10.00	2	22,560	0.01%
2020/04/22	8	9.82	42	9.82	10.00	-34	22,471	-0.15%
2020/04/21	10	10.01	15	10.05	10.00	-5	22,493	-0.02%
2020/04/20	12	10.22	13	10.09	10.20	-1	22,493	0.00%
2020/04/17	17	10.48	9	10.47	10.30	8	22,437	0.04%
2020/04/16	8	10.42	8	10.41	10.40	0	22,086	0.00%
2020/04/15	5	10.60	13	10.60	10.65	-8	21,916	-0.04%
2020/04/14	4	10.30	0	0.00	10.25	4	21,494	0.02%
2020/04/13	6	10.10	14	10.13	10.15	-8	21,246	-0.04%
2020/04/10	31.8	10.16	7	10.16	10.25	24.8	21,104	0.12%
2020/04/09	39	9.85	13	10.13	10.35	26	20,725	0.13%
2020/04/08	16	9.40	0	0.00	9.52	16	19,722	0.08%
2020/04/07	1	9.05	5	9.13	9.07	-4	19,246	-0.02%
2020/04/06	17	8.84	0	0.00	9.02	17	19,005	0.09%
2020/04/01	2	8.85	11	8.94	9.04	-9	18,715	-0.05%
2020/03/31	2	8.90	0	0.00	8.89	2	18,567	0.01%
2020/03/30	2	9.05	0	0.00	9.00	2	18,261	0.01%
2020/03/27	6	9.28	2	9.50	9.10	4	17,921	0.02%
2020/03/26	22	9.21	0	0.00	9.11	22	17,529	0.13%
2020/03/25	3	9.35	8	9.41	9.26	-5	17,413	-0.03%
2020/03/24	11	8.27	46	8.51	8.63	-35	16,655	-0.21%
2020/03/23	41	8.08	22	8.07	8.10	19	16,114	0.12%
2020/03/20	48	7.95	24	8.17	7.91	24	15,830	0.15%
2020/03/19	1	7.70	8.2	7.70	7.70	-7.2	15,104	-0.05%
2020/03/18	1	8.51	1	8.89	8.55	0	14,442	0.00%
2020/03/17	5	9.50	1	9.47	9.45	4	13,649	0.03%
2020/03/16	11	10.32	0	0.00	10.05	11	13,257	0.08%
2020/03/13	7	10.65	73	10.55	10.75	-66	12,898	-0.51%
2020/03/12	7	11.47	0	0.00	11.30	7	12,383	0.06%
2020/03/11	5	11.80	5	11.95	11.70	0	11,970	0.00%
2020/03/10	0	0.00	6	11.65	11.70	-6	11,748	-0.05%
2020/03/09	15	11.62	2	11.60	11.50	13	11,531	0.11%
2020/03/06	1	11.90	0	0.00	11.75	1	11,267	0.01%
2020/03/05	1	12.05	1	12.10	12.05	0	11,012	0.00%
2020/03/04	1	11.60	0	0.00	11.85	1	10,835	0.01%
2020/03/03	0.4	11.60	0	0.00	11.60	0.4	10,595	0.00%
2020/03/02	6	11.78	6.2	11.73	11.60	-0.2	10,441	0.00%
2020/02/27	3	11.92	0	0.00	12.05	3	10,389	0.03%
2020/02/25	10	12.10	2	12.15	12.10	8	10,016	0.08%
2020/02/24	3.1	12.08	0	0.00	12.10	3.1	9,943	0.03%
2020/02/21	5	12.35	0	0.00	12.35	5	9,792	0.05%
2020/02/20	0	0.00	1	12.50	12.55	-1	9,776	-0.01%
2020/02/18	2	12.30	0	0.00	12.40	2	9,618	0.02%
2020/02/14	4.2	12.50	1	12.50	12.50	3.2	9,517	0.03%
2020/02/13	1	12.55	5	12.73	12.70	-4	9,379	-0.04%
2020/02/11	0	0.00	1	12.25	12.25	-1	9,093	-0.01%
2020/02/10	0.2	12.15	20	12.15	12.15	-19.8	9,034	-0.22%
2020/02/07	3	12.30	0	0.00	12.25	3	8,901	0.03%
2020/02/06	0	0.00	7	12.34	12.50	-7	8,858	-0.08%
2020/02/05	6	12.13	6	12.15	12.20	0	8,620	0.00%
2020/02/04	1	12.10	5	11.75	12.10	-4	8,492	-0.05%
2020/02/03	16.2	11.74	0	0.00	11.85	16.2	8,284	0.20%
2020/01/31	28	12.33	33	12.33	12.20	-5	7,924	-0.06%
2020/01/30	12	12.41	14	12.41	12.25	-2	7,677	-0.03%
2020/01/20	1	13.60	3	13.60	13.60	-2	6,965	-0.03%
2020/01/15	10	13.52	0	0.00	13.50	10	7,037	0.14%
2020/01/14	10	13.57	0	0.00	13.60	10	6,817	0.15%
2020/01/13	8	13.65	2	13.70	13.70	6	6,622	0.09%
2020/01/09	0	0.00	3.6	13.78	13.80	-3.6	6,564	-0.06%
2020/01/08	2	13.65	7.5	13.64	13.60	-5.5	6,573	-0.08%
2020/01/07	11	13.69	0	0.00	13.65	11	6,579	0.17%
2020/01/06	2	13.70	17	13.70	13.70	-15	6,672	-0.22%
2020/01/03	7	13.80	0	0.00	13.80	7	6,693	0.10%
2020/01/02	12.5	13.77	0	0.00	13.75	12.5	6,750	0.19%
2019/12/31	2	13.78	0	0.00	13.75	2	6,746	0.03%
2019/12/27	2	13.80	0.2	13.80	13.80	1.8	6,743	0.03%
2019/12/23	0	0.00	3.1	13.75	13.85	-3.1	6,832	-0.05%
2019/12/20	10	13.75	1	13.80	13.70	9	6,798	0.13%
2019/12/18	1	13.80	1	13.85	13.85	0	6,426	0.00%
2019/12/13	2.2	13.95	10	13.95	13.90	-7.8	6,312	-0.12%
2019/12/11	10.1	13.80	0	0.00	13.75	10.1	6,393	0.16%
2019/12/09	1	13.95	0.2	13.95	13.95	0.8	6,324	0.01%
2019/12/06	0	0.00	5.1	13.90	13.95	-5.1	6,357	-0.08%
2019/12/03	0	0.00	1	13.95	14.00	-1	7,210	-0.01%
2019/11/27	0	0.00	10	13.95	14.05	-10	7,926	-0.13%
2019/11/26	12	13.81	0	0.00	13.80	12	8,023	0.15%
2019/11/25	0	0.00	1	13.90	13.90	-1	7,841	-0.01%
2019/11/20	0	0.00	0.2	14.10	14.10	-0.2	8,043	0.00%
2019/11/19	3	14.18	0	0.00	14.15	3	8,003	0.04%
2019/11/18	0.5	14.25	10.3	14.25	14.30	-9.8	7,968	-0.12%
2019/11/14	2	14.35	0	0.00	14.35	2	8,075	0.02%
2019/11/13	0.2	14.35	3	14.35	14.35	-2.8	8,296	-0.03%
2019/11/12	0.5	14.35	1	14.35	14.45	-0.5	8,272	-0.01%
2019/11/11	0.5	14.30	0	0.00	14.35	0.5	8,300	0.01%
2019/11/08	0.6	14.30	26	14.35	14.35	-25.4	8,347	-0.30%
2019/11/07	0.9	14.25	0	0.00	14.30	0.9	8,536	0.01%
2019/11/05	0	0.00	2	14.25	14.30	-2	8,921	-0.02%
2019/11/04	0	0.00	2	14.23	14.25	-2	9,059	-0.02%
2019/11/01	3.3	14.20	0	0.00	14.20	3.3	9,182	0.04%
2019/10/30	3	14.22	0	0.00	14.30	3	9,624	0.03%
2019/10/29	0	0.00	2	14.23	14.30	-2	9,673	-0.02%
2019/10/28	0	0.00	5	14.25	14.25	-5	9,682	-0.05%
2019/10/25	1	14.35	9	14.30	14.30	-8	9,725	-0.08%
2019/10/24	2	14.35	0	0.00	14.35	2	9,850	0.02%
2019/10/23	1	14.20	3	14.25	14.25	-2	9,949	-0.02%
2019/10/22	6	14.30	2	14.25	14.30	4	9,932	0.04%
2019/10/21	0	0.00	3.1	14.20	14.30	-3.1	10,032	-0.03%
2019/10/18	0	0.00	11.7	14.10	14.20	-11.7	10,078	-0.12%
2019/10/16	1.8	14.00	0	0.00	14.10	1.8	10,112	0.02%
2019/10/15	0	0.00	0.4	13.95	13.95	-0.4	10,003	0.00%
2019/10/08	0	0.00	1.6	13.90	13.90	-1.6	10,027	-0.02%
2019/10/07	3.3	13.80	26.7	13.76	13.85	-23.4	10,174	-0.23%
2019/09/27	2	13.70	0	0.00	13.65	2	10,935	0.02%
2019/09/25	1	13.75	0	0.00	13.75	1	11,300	0.01%
2019/09/23	1.2	13.80	0	0.00	13.80	1.2	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	20	13.75	13.75	-20	12,262	-0.16%
2019/09/17	1	13.70	5	13.80	13.80	-4	13,497	-0.03%
2019/09/16	0	0.00	6	13.80	13.85	-6	14,139	-0.04%
2019/09/11	0	0.00	4	13.76	13.80	-4	14,361	-0.03%
2019/09/10	12	13.65	22	13.65	13.65	-10	14,328	-0.07%
2019/09/09	9	13.63	17	13.69	13.60	-8	14,343	-0.06%
2019/09/06	5	13.78	4	13.78	13.75	1	14,317	0.01%
2019/09/05	31	13.75	28	13.71	13.75	3	14,204	0.02%
2019/09/04	7.2	14.10	6	14.21	14.25	1.2	13,617	0.01%
2019/09/03	6	14.13	0	0.00	14.10	6	13,267	0.05%
2019/09/02	13	14.14	6	14.15	14.15	7	13,201	0.05%
2019/08/30	5	14.10	0	0.00	14.15	5	13,283	0.04%
2019/08/29	1	14.10	1	14.00	14.05	0	13,188	0.00%
2019/08/28	0	0.00	5	13.95	14.00	-5	13,222	-0.04%
2019/08/27	12	13.82	0	0.00	13.80	12	13,294	0.09%
2019/08/26	10	13.89	0	0.00	13.85	10	13,141	0.08%
2019/08/23	11	14.04	0	0.00	14.10	11	13,096	0.08%
2019/08/22	10	14.10	0	0.00	14.10	10	13,120	0.08%
2019/08/20	0	0.00	5	14.00	14.05	-5	13,177	-0.04%
2019/08/19	12	14.07	2	14.20	14.00	10	13,246	0.08%
2019/08/16	2	14.15	5	14.02	14.20	-3	13,133	-0.02%
2019/08/14	6	13.97	2	14.00	13.95	4	13,090	0.03%
2019/08/13	8	13.90	4	14.08	13.85	4	13,037	0.03%
2019/08/12	8	13.94	2	14.15	14.15	6	12,929	0.05%
2019/08/08	14	13.75	0	0.00	13.70	14	12,716	0.11%
2019/08/07	4	13.91	0	0.00	13.80	4	12,579	0.03%
2019/08/06	8	13.83	4	13.70	13.85	4	12,548	0.03%
2019/08/05	17	13.99	0	0.00	14.00	17	12,371	0.14%
2019/08/02	13	14.10	0	0.00	14.10	13	12,297	0.11%
2019/08/01	10	14.46	3	14.48	14.40	7	12,213	0.06%
2019/07/31	0	0.00	2	14.65	14.60	-2	12,051	-0.02%
2019/07/30	4	14.70	1	14.70	14.65	3	12,055	0.02%
2019/07/29	1	14.65	52	14.55	14.60	-51	12,109	-0.42%
2019/07/26	7	14.54	0	0.00	14.55	7	12,082	0.06%
2019/07/25	7	14.66	0	0.00	14.60	7	12,022	0.06%
2019/07/24	0	0.00	1	14.75	14.70	-1	11,913	-0.01%
2019/07/23	6	14.78	7	14.70	14.70	-1	11,890	-0.01%
2019/07/22	12	14.82	0	0.00	14.75	12	11,750	0.10%
2019/07/19	65	14.82	0	0.00	14.85	65	11,670	0.56%
2019/07/18	2	14.80	0	0.00	14.80	2	11,535	0.02%
2019/07/16	1	14.80	0	0.00	14.85	1	11,534	0.01%
2019/07/15	3	14.97	1	15.00	14.90	2	11,415	0.02%
2019/07/12	6	15.03	0	0.00	15.05	6	11,560	0.05%
2019/07/11	0	0.00	1	15.05	15.00	-1	11,623	-0.01%
2019/07/08	11	14.95	12	14.92	14.90	-1	12,107	-0.01%
2019/07/05	14	14.86	3	14.85	14.85	11	11,915	0.09%
2019/07/04	3	14.85	0	0.00	14.90	3	11,930	0.03%
2019/07/03	2	14.85	0	0.00	14.95	2	11,763	0.02%
2019/07/01	14	14.94	11	14.90	14.90	3	11,784	0.03%
2019/06/27	2	15.05	3	15.05	15.00	-1	11,401	-0.01%
2019/06/26	9	15.07	13	15.09	15.05	-4	11,222	-0.04%
2019/06/25	27	14.99	4	15.00	15.05	23	11,209	0.21%
2019/06/24	16	14.81	3	14.85	14.85	13	10,705	0.12%
2019/06/21	12	15.10	1.1	15.05	15.00	10.9	10,147	0.11%
2019/06/20	0	0.00	4.2	15.49	15.60	-4.2	9,510	-0.04%
2019/06/19	0	0.00	2	15.25	15.35	-2	9,322	-0.02%
2019/06/18	0	0.00	23.7	15.10	15.20	-23.7	9,324	-0.25%
2019/06/17	2	15.00	0	0.00	15.00	2	9,443	0.02%
2019/06/14	2	15.20	0	0.00	15.10	2	9,415	0.02%
2019/06/13	0	0.00	0.3	15.25	15.35	-0.3	9,300	0.00%
2019/06/12	3	15.40	2	15.40	15.35	1	9,360	0.01%
2019/06/11	0	0.00	5	15.30	15.30	-5	9,394	-0.05%
2019/06/10	2	15.15	0	0.00	15.20	2	9,456	0.02%
2019/06/06	0	0.00	2	15.40	15.45	-2	9,533	-0.02%
2019/06/05	0	0.00	4	15.25	15.30	-4	9,421	-0.04%
2019/06/04	0	0.00	1	15.20	15.20	-1	9,386	-0.01%
2019/06/03	0	0.00	1	15.20	15.15	-1	9,263	-0.01%
2019/05/31	1	15.05	5	15.00	15.05	-4	9,147	-0.04%
2019/05/28	4.4	15.07	0	0.00	15.10	4.4	10,015	0.04%
2019/05/27	1	15.20	3.1	15.16	15.10	-2.1	10,084	-0.02%
2019/05/24	0	0.00	2	15.25	15.15	-2	10,143	-0.02%
2019/05/23	0	0.00	2	15.10	15.15	-2	10,105	-0.02%
2019/05/15	3	15.00	0	0.00	15.00	3	10,211	0.03%
2019/05/10	6	14.82	0	0.00	14.80	6	10,583	0.06%
2019/05/09	0	0.00	2	14.95	14.90	-2	10,735	-0.02%
2019/05/08	2	15.00	0	0.00	15.05	2	11,704	0.02%
2019/05/06	6	15.10	5	15.15	15.10	1	11,765	0.01%
2019/05/02	0	0.00	8	15.30	15.30	-8	11,984	-0.07%
2019/04/30	2	15.10	2	15.20	15.15	0	12,102	0.00%
2019/04/29	8	15.05	4	15.20	15.20	4	12,350	0.03%
2019/04/26	2	15.05	0	0.00	15.15	2	12,373	0.02%
2019/04/25	5	15.08	0	0.00	15.20	5	12,439	0.04%
2019/04/24	2	15.15	0	0.00	15.15	2	12,512	0.02%
2019/04/23	8	15.20	0	0.00	15.20	8	12,591	0.06%
2019/04/22	10	15.25	5	15.30	15.25	5	12,698	0.04%
2019/04/18	5	15.36	0	0.00	15.35	5	12,863	0.04%
2019/04/15	0	0.00	3	15.82	15.85	-3	12,472	-0.02%
2019/04/12	1	15.45	3	15.65	15.65	-2	12,112	-0.02%
2019/04/11	0	0.00	5	15.34	15.40	-5	11,843	-0.04%
2019/04/10	1	15.40	2	15.35	15.35	-1	11,872	-0.01%
2019/04/09	1	15.35	0	0.00	15.40	1	11,825	0.01%
2019/04/08	1	15.45	4	15.38	15.45	-3	11,830	-0.03%
2019/04/03	0	0.00	4	15.30	15.25	-4	11,656	-0.03%
2019/04/02	0	15.00	0	0.00	15.05	0	11,540	0.00%
2019/04/01	5	15.00	0	0.00	15.05	5	11,637	0.04%
2019/03/29	5	14.96	0	0.00	15.10	5	11,773	0.04%
2019/03/28	2	14.85	0	0.00	15.00	2	11,903	0.02%
2019/03/26	4	15.06	0	0.00	15.15	4	12,173	0.03%
2019/03/21	2	15.25	0	0.00	15.30	2	12,589	0.02%
2019/03/20	1	15.20	9	15.15	15.25	-8	12,643	-0.06%
2019/03/18	3	15.25	0	0.00	15.30	3	12,597	0.02%
2019/03/12	1	15.45	0	0.00	15.45	1	12,768	0.01%
2019/03/11	0	0.00	10	15.30	15.20	-10	12,868	-0.08%
2019/03/07	10	15.35	2	15.30	15.35	8	13,467	0.06%
2019/03/04	0	0.00	7	15.63	15.55	-7	15,709	-0.04%
2019/02/27	1	15.15	5	15.47	15.45	-4	15,633	-0.03%
2019/02/26	1	15.15	1	15.10	15.10	0	14,980	0.00%
2019/02/25	5	15.10	0	0.00	15.10	5	14,795	0.03%
2019/02/22	2	15.00	0	0.00	15.05	2	14,782	0.01%
2019/02/19	5	14.90	0	0.00	14.95	5	14,643	0.03%
2019/02/15	5	14.85	0	0.00	14.90	5	14,807	0.03%
2019/02/14	2	14.85	0	0.00	14.80	2	14,734	0.01%
2019/02/12	0	0.00	2	15.00	14.95	-2	14,448	-0.01%
2019/02/11	1	15.10	2	15.10	15.00	-1	14,406	-0.01%
2019/01/30	3	14.87	11	14.90	14.90	-8	14,115	-0.06%
2019/01/29	14	14.72	28	14.82	15.00	-14	13,868	-0.10%
2019/01/28	25	14.77	0	0.00	14.80	25	12,726	0.20%
2019/01/25	0.2	14.75	0	0.00	14.75	0.2	12,743	0.00%
2019/01/24	5	14.75	0	0.00	14.80	5	12,589	0.04%
2019/01/23	9	14.68	0	0.00	14.65	9	12,543	0.07%
2019/01/22	6.2	14.90	1	14.85	14.85	5.2	12,380	0.04%
2019/01/21	3	15.02	3	15.05	15.10	0	12,160	0.00%
2019/01/16	0.2	15.10	0	0.00	15.10	0.2	11,809	0.00%
2019/01/11	0.2	15.30	0	0.00	15.30	0.2	11,436	0.00%
2019/01/10	1	15.55	0	0.00	15.50	1	11,263	0.01%
2019/01/09	0	0.00	11	15.70	15.70	-11	11,224	-0.10%
2019/01/07	10	15.59	0	0.00	15.65	10	11,158	0.09%
2019/01/04	0	0.00	30	15.47	15.50	-30	11,139	-0.27%
2019/01/03	0.2	15.50	0	0.00	15.55	0.2	11,315	0.00%
2019/01/02	1	15.70	0	0.00	15.70	1	11,228	0.01%
2018/12/28	21	15.95	1	15.85	15.80	20	11,148	0.18%
2018/12/27	1	15.95	0	0.00	15.95	1	11,164	0.01%
2018/12/25	1	15.95	0	0.00	15.95	1	11,122	0.01%
2018/12/24	1	16.05	1	16.10	16.15	0	11,157	0.00%
2018/12/22	0	0.00	7	16.03	16.05	-7	10,965	-0.06%
2018/12/21	1	15.90	1	15.85	15.85	0	10,756	0.00%
2018/12/20	0	0.00	1	16.00	16.00	-1	10,561	-0.01%
2018/12/19	1	15.95	37	16.02	16.00	-36	10,409	-0.35%
2018/12/18	1.3	15.91	1	15.70	15.65	0.3	9,977	0.00%
2018/12/17	42	15.90	1	15.90	15.85	41	9,825	0.42%
2018/12/11	0	0.00	6	15.58	15.55	-6	9,186	-0.07%
2018/12/10	2	15.40	0	0.00	15.45	2	9,114	0.02%
2018/12/07	1	15.50	0	0.00	15.55	1	9,084	0.01%
2018/12/05	0	0.00	1	15.60	15.60	-1	9,019	-0.01%
2018/12/04	15	15.75	0	0.00	15.75	15	9,136	0.16%
2018/12/03	2	16.10	6	16.15	15.95	-4	9,016	-0.04%
2018/11/30	0	0.00	0.6	16.00	16.10	-0.6	8,769	-0.01%
2018/11/29	0	0.00	2	16.20	16.15	-2	8,586	-0.02%
2018/11/28	18	16.04	161	16.34	16.05	-143	7,939	-1.80%	大賣/鉅額交易
2018/11/27	0	0.00	5	15.14	15.30	-5	6,495	-0.08%
2018/11/26	1	15.10	3	15.00	14.95	-2	6,162	-0.03%
2018/11/23	20	14.60	0	0.00	14.65	20	5,996	0.33%
2018/11/22	1	14.75	0	0.00	14.70	1	6,112	0.02%
2018/11/21	3	14.68	3	14.82	14.85	0	6,184	0.00%
2018/11/20	53	14.65	0	0.00	14.65	53	6,109	0.87%
2018/11/19	51	14.75	0	0.00	14.80	51	6,151	0.83%
2018/11/16	1	14.65	0	0.00	14.75	1	6,302	0.02%
2018/11/15	0	0.00	1	14.75	14.80	-1	6,574	-0.02%
2018/11/14	1	14.75	0	0.00	14.80	1	6,623	0.02%
2018/11/13	2	14.43	2.2	14.40	14.50	-0.2	6,450	0.00%
2018/11/12	0.8	14.50	2	14.60	14.60	-1.3	6,417	-0.02%
2018/11/08	0	0.00	3	14.50	14.50	-3	6,450	-0.05%
2018/11/07	0	0.00	100	14.30	14.30	-100	6,374	-1.57%
2018/11/02	0	0.00	2	14.45	14.40	-2	6,405	-0.03%
2018/11/01	0	0.00	1	14.20	14.05	-1	6,323	-0.02%
2018/10/30	104	13.90	0	0.00	13.95	104	6,237	1.67%	大買/鉅額交易
2018/10/26	3	13.77	0	0.00	13.80	3	6,248	0.05%
2018/10/23	2	13.80	0	0.00	13.85	2	6,110	0.03%
2018/10/16	2	13.90	0	0.00	13.85	2	5,962	0.03%
2018/10/15	1	13.90	0	0.00	13.90	1	5,952	0.02%
2018/10/12	1	14.05	0	14.05	14.05	1	5,947	0.02%
2018/10/11	2	14.00	10	13.75	13.70	-8	5,941	-0.13%
2018/10/09	0.5	14.45	0.3	14.45	14.45	0.2	5,730	0.00%
2018/10/08	0.6	14.45	0	0.00	14.45	0.6	5,692	0.01%
2018/10/05	2	14.45	0	0.00	14.45	2	5,705	0.04%
2018/10/02	16	14.54	0	0.00	14.50	16	5,587	0.29%
2018/10/01	0	0.00	0.4	14.80	14.75	-0.4	5,439	-0.01%
2018/09/28	0.6	14.80	0	0.00	14.85	0.6	5,467	0.01%
2018/09/27	1	14.80	0	0.00	14.80	1	5,430	0.02%
2018/09/21	0	0.00	0.2	14.80	14.80	-0.2	5,366	0.00%
2018/09/19	12	14.68	0	0.00	14.75	12	5,362	0.22%
2018/09/18	0	0.00	16	14.65	14.70	-16	5,382	-0.30%
2018/09/17	2	14.55	0	0.00	14.55	2	5,391	0.04%
2018/09/12	29	14.52	0	0.00	14.55	29	5,410	0.54%
2018/09/11	4	14.40	6	14.39	14.60	-2	5,357	-0.04%
2018/09/10	4	15.15	19	15.29	15.10	-15	5,272	-0.28%
2018/09/07	2	15.25	0	0.00	15.25	2	5,078	0.04%
2018/09/03	2	15.55	5	15.65	15.45	-3	4,727	-0.06%
2018/08/30	0	0.00	1	15.65	15.55	-1	4,759	-0.02%
2018/08/27	0	0.00	5	15.45	15.40	-5	4,642	-0.11%
2018/08/22	0	0.00	3	15.30	15.50	-3	4,560	-0.07%
2018/08/16	5	15.05	0	0.00	15.15	5	4,164	0.12%
2018/08/15	1	15.15	1.3	15.13	15.10	-0.3	4,156	-0.01%
2018/08/14	1	15.10	3	15.10	15.10	-2	4,106	-0.05%
2018/08/13	0	0.00	0.1	14.75	14.85	-0.1	4,079	0.00%
2018/08/06	0	0.00	1	15.15	15.10	-1	4,057	-0.02%
2018/08/03	10	15.00	0	0.00	15.10	10	4,049	0.25%
2018/07/25	7	14.81	0	0.00	14.80	7	4,267	0.16%
2018/07/23	5	14.90	0	0.00	14.95	5	4,619	0.11%
2018/07/18	12	14.85	0	0.00	14.90	12	4,708	0.25%
2018/07/12	0	0.00	1	14.75	14.75	-1	4,787	-0.02%
2018/07/06	3	14.60	1	14.60	14.60	2	5,164	0.04%
2018/07/04	1	14.75	0	0.00	14.70	1	5,301	0.02%
2018/07/03	2	14.60	1	14.70	14.70	1	5,373	0.02%
2018/07/02	1	14.65	0	0.00	14.70	1	5,401	0.02%
2018/06/29	3	14.75	0	0.00	14.75	3	5,403	0.06%
2018/06/28	6	14.60	0	0.00	14.60	6	5,389	0.11%
2018/06/26	0	0.00	1	14.80	14.85	-1	5,296	-0.02%
2018/06/22	0	0.00	1	15.05	15.00	-1	5,290	-0.02%
2018/06/21	1	15.20	0	0.00	15.25	1	5,277	0.02%
2018/06/20	10	15.00	0	0.00	15.10	10	5,307	0.19%
2018/06/19	1	15.15	0	0.00	15.10	1	5,296	0.02%
2018/06/07	0	0.00	1	15.30	15.30	-1	5,382	-0.02%
2018/06/06	0	0.00	6	15.10	15.15	-6	5,323	-0.11%
2018/05/25	8	14.96	0	0.00	14.95	8	5,332	0.15%
2018/05/24	10	15.05	0	0.00	15.00	10	5,327	0.19%
2018/05/17	0	0.00	0.2	14.95	14.95	-0.2	5,574	0.00%
2018/05/16	0	0.00	2	15.05	15.00	-2	5,598	-0.04%
2018/05/14	4	15.00	0	0.00	14.95	4	6,086	0.07%
2018/05/11	2	15.10	0	0.00	15.10	2	6,124	0.03%
2018/04/30	0	0.00	2	15.83	15.95	-2	6,262	-0.03%
2018/04/26	0	0.00	1	15.35	15.30	-1	6,109	-0.02%
2018/04/23	1	15.25	9	15.29	15.25	-8	6,340	-0.13%
2018/04/17	1	15.25	0	0.00	15.15	1	6,576	0.02%
2018/04/11	0	0.00	1	15.30	15.20	-1	6,855	-0.01%
2018/04/10	0	0.00	1	15.10	15.25	-1	6,934	-0.01%
2018/04/09	0	0.00	10	15.00	15.15	-10	6,979	-0.14%
2018/04/02	1	15.10	0	0.00	15.00	1	7,294	0.01%
2018/03/31	0	0.00	5	15.04	15.05	-5	7,378	-0.07%
2018/03/28	12	14.90	0	0.00	14.90	12	7,457	0.16%
2018/03/23	0.9	14.80	0	0.00	14.75	0.9	7,709	0.01%
2018/03/22	5	14.95	5.3	14.98	14.95	-0.3	7,701	0.00%
2018/03/21	3	15.00	4	15.18	14.95	-1	7,761	-0.01%
2018/03/20	1	14.95	0	0.00	15.05	1	7,914	0.01%
2018/03/19	2	15.05	0	0.00	15.05	2	8,048	0.02%
2018/03/16	0	0.00	12	15.01	15.20	-12	8,158	-0.15%
2018/03/13	0	0.00	2	15.05	15.05	-2	8,191	-0.02%
2018/03/09	0	0.00	1	14.90	14.85	-1	8,326	-0.01%
2018/03/07	2	14.83	0	0.00	14.85	2	8,744	0.02%
2018/03/06	2	14.85	0	0.00	14.80	2	8,869	0.02%
2018/03/02	0	0.00	0.1	14.90	14.85	-0.1	8,909	0.00%
2018/03/01	8	15.00	0	0.00	15.05	8	8,874	0.09%
2018/02/23	1	15.00	1	15.05	14.95	0	8,867	0.00%
2018/02/12	0	0.00	0.7	14.75	14.75	-0.7	8,945	-0.01%
2018/02/09	0	0.00	1	14.55	14.75	-1	8,946	-0.01%
2018/02/08	2	14.90	0	0.00	15.00	2	8,907	0.02%
2018/02/06	7	14.76	1	14.85	14.55	6	8,850	0.07%
2018/02/01	11	15.46	1	15.60	15.60	10	8,705	0.11%
2018/01/30	0	0.00	5	15.50	15.55	-5	8,979	-0.06%
2018/01/25	0	0.00	23	15.70	15.60	-23	8,918	-0.26%
2018/01/24	1	15.60	0	0.00	15.70	1	8,881	0.01%
2018/01/19	2	15.90	0	0.00	15.95	2	8,745	0.02%
2018/01/18	2	16.00	0	0.00	16.10	2	8,673	0.02%
2018/01/17	0	0.00	4	16.05	16.10	-4	8,622	-0.05%
2018/01/15	4	16.00	1	15.85	15.95	3	8,751	0.03%
2018/01/12	6	16.03	0	0.00	16.05	6	8,727	0.07%
2018/01/09	30	16.00	31	16.10	16.15	-1	8,571	-0.01%
2018/01/08	0	0.00	0.3	16.00	16.05	-0.3	8,448	0.00%
2018/01/05	1	16.15	1	16.10	16.20	0	8,362	0.00%
2018/01/04	2	16.05	0	0.00	16.00	2	8,191	0.02%
2018/01/02	2	16.15	1	16.05	15.95	1	7,988	0.01%