台聚 (1304)-台新券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.95
漲跌
▲0.35
漲幅
+2.24%
成交量
1,754張
產業
上市塑膠類股▲1.11%
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3.7	15.87	15	15.80	15.95	-11.3	2,081	-0.54%
2024/05/09	0.1	15.85	0	0.00	15.60	0.1	2,060	0.00%
2024/05/08	3.2	15.72	5	15.75	15.70	-1.8	2,038	-0.09%
2024/05/07	19.3	15.81	8	15.73	15.75	11.3	2,000	0.56%
2024/05/06	8	16.04	3	16.15	16.00	5	1,923	0.26%
2024/05/03	3	16.30	0	0.00	16.10	3	1,893	0.16%
2024/05/02	4.1	16.05	2	16.20	16.15	2.1	1,865	0.11%
2024/04/30	160.2	15.94	140	15.87	15.85	20.2	1,825	1.11%	大買/大賣/
2024/04/29	20.3	16.50	1	16.45	16.40	19.3	1,653	1.17%
2024/04/26	1	16.05	1	16.05	16.10	0	1,588	0.00%
2024/04/25	2	16.10	0	0.00	16.05	2	1,578	0.13%
2024/04/24	4	16.21	0	0.00	16.20	4	1,575	0.25%
2024/04/23	1	16.35	5	16.37	16.35	-4	1,604	-0.25%
2024/04/22	2	16.38	2	16.30	16.25	0	1,602	0.00%
2024/04/19	8.2	16.18	23	16.10	16.00	-14.8	1,572	-0.94%
2024/04/18	0.1	16.35	4	16.24	16.35	-3.9	1,538	-0.26%
2024/04/17	7	16.20	13	16.25	16.20	-6	1,514	-0.40%
2024/04/16	25	16.48	6	16.25	16.20	19	1,501	1.27%
2024/04/15	53.5	16.68	28.1	16.78	16.70	25.4	1,452	1.75%
2024/04/12	4.7	16.13	0	0.00	16.10	4.7	1,342	0.35%
2024/04/10	6	16.65	2	16.60	16.50	4	1,313	0.30%
2024/04/09	4	16.50	18	16.40	16.60	-14	1,297	-1.08%
2024/04/08	14.1	16.00	28	15.93	16.00	-13.9	1,257	-1.10%
2024/04/03	2.1	15.98	0	0.00	15.95	2.1	1,238	0.17%
2024/04/02	17	16.14	0	0.00	16.15	17	1,224	1.39%
2024/04/01	29	16.31	3	16.27	16.30	26	1,213	2.14%
2024/03/29	4	16.05	312	16.02	16.05	-308	1,204	-25.58%	大賣/鉅額交易
2024/03/28	3	16.07	4	16.05	15.95	-1	1,200	-0.08%
2024/03/27	1	16.00	500	15.92	15.95	-499	1,211	-41.20%	大賣/鉅額交易
2024/03/26	3.4	16.04	521	16.07	16.05	-517.6	1,197	-43.22%	大賣/鉅額交易
2024/03/25	10	15.98	10	15.90	16.05	0	1,166	0.00%
2024/03/22	23	16.14	407	16.17	16.20	-384	1,142	-33.60%	大賣/鉅額交易
2024/03/21	3	16.30	403	16.26	16.40	-400	1,175	-34.02%	大賣/鉅額交易
2024/03/20	3.5	16.25	0	0.00	16.10	3.5	1,184	0.30%
2024/03/19	1	16.55	5	16.52	16.50	-4	1,162	-0.34%
2024/03/18	9.6	16.41	31.6	16.49	16.55	-22.1	1,153	-1.91%
2024/03/15	45.8	16.87	27.4	16.96	16.75	18.4	1,121	1.64%
2024/03/14	1	17.10	6.6	17.20	17.10	-5.6	1,089	-0.52%
2024/03/13	26	17.12	11.6	17.18	17.15	14.4	1,079	1.34%
2024/03/12	0.1	17.50	0	0.00	17.40	0.1	1,079	0.01%
2024/03/11	5.3	17.18	39.8	17.29	17.30	-34.5	1,080	-3.19%
2024/03/08	13.1	17.15	4	17.15	17.00	9.1	1,083	0.84%
2024/03/07	17.1	17.59	20.2	17.63	17.55	-3.1	1,055	-0.30%
2024/03/06	8	17.97	16	17.92	17.90	-8	1,026	-0.78%
2024/03/05	2	17.88	0.1	18.05	17.85	1.9	1,041	0.19%
2024/03/04	23.1	17.97	12	17.99	17.95	11.1	1,036	1.07%
2024/03/01	7	18.12	3.8	18.21	18.10	3.2	1,019	0.31%
2024/02/29	5	18.15	1.5	18.28	18.20	3.5	1,021	0.34%
2024/02/27	12	18.23	4.7	18.29	18.20	7.3	1,022	0.71%
2024/02/26	11	18.47	5	18.40	18.40	6	1,027	0.58%
2024/02/23	2	18.55	4	18.59	18.55	-2	1,027	-0.19%
2024/02/22	1	18.70	0	0.00	18.65	1	1,043	0.10%
2024/02/21	11	18.76	18	18.79	18.75	-7	1,043	-0.67%
2024/02/20	24	18.60	4	18.69	18.60	20	1,042	1.92%
2024/02/19	7	18.68	48	18.74	18.75	-41	1,047	-3.91%
2024/02/16	5	18.25	4	18.30	18.20	1	1,075	0.09%
2024/02/15	2	17.98	11	17.96	18.05	-9	1,070	-0.84%
2024/02/05	4	18.16	0	0.00	18.10	4	1,072	0.37%
2024/02/02	5.2	18.43	7	18.49	18.40	-1.8	1,079	-0.17%
2024/02/01	1	18.50	0.9	18.55	18.50	0.1	1,085	0.01%
2024/01/31	6	18.34	1.9	18.48	18.30	4.1	1,094	0.37%
2024/01/30	11	18.44	2.3	18.53	18.35	8.7	1,094	0.80%
2024/01/29	0	0.00	68	18.85	18.75	-68	1,107	-6.14%
2024/01/26	0.2	18.60	22	18.27	18.50	-21.8	1,118	-1.95%
2024/01/25	13	18.31	3.9	18.35	18.15	9.1	1,117	0.81%
2024/01/24	69	18.45	5	18.53	18.50	64	1,112	5.75%
2024/01/23	0	0.00	3	18.15	18.25	-3	1,110	-0.27%
2024/01/22	8	17.99	1	18.20	17.95	7	1,108	0.63%
2024/01/19	19.3	17.83	187.3	17.86	17.90	-168	1,108	-15.15%	大賣/鉅額交易
2024/01/18	18	17.97	1	17.95	17.90	17	1,101	1.54%
2024/01/17	38.3	18.18	465	18.06	18.05	-426.8	1,091	-39.10%	大賣/鉅額交易
2024/01/16	34.1	18.96	0	0.00	18.80	34.1	1,042	3.27%
2024/01/15	12	19.05	10	19.18	19.10	2	1,033	0.19%
2024/01/12	4	19.06	3	19.15	19.15	1	1,064	0.09%
2024/01/11	16	19.13	0	0.00	19.10	16	1,103	1.45%
2024/01/10	4	19.11	11.4	19.13	19.10	-7.4	1,236	-0.60%
2024/01/09	40.1	19.45	5.5	19.40	19.25	34.6	1,243	2.78%
2024/01/08	26	19.74	5.1	19.85	19.60	20.9	1,244	1.68%
2024/01/05	9	19.67	8	19.75	19.75	1	1,246	0.08%
2024/01/04	7	19.64	8	19.67	19.60	-1	1,251	-0.08%
2024/01/03	2.1	19.66	0	0.00	19.65	2.1	1,278	0.16%
2024/01/02	16	19.74	2	19.88	19.75	14	1,271	1.10%
2023/12/29	8	19.81	6	19.80	19.75	2	1,255	0.16%
2023/12/28	3	19.78	13	19.90	19.90	-10	1,271	-0.79%
2023/12/27	2	19.80	0	0.00	19.90	2	1,275	0.16%
2023/12/26	3	19.87	4	20.00	19.90	-1	1,278	-0.08%
2023/12/25	5	19.72	1	19.80	19.60	4	1,265	0.32%
2023/12/22	7	19.96	8	20.05	19.95	-1	1,251	-0.08%
2023/12/21	1	20.30	2	20.30	20.30	-1	1,242	-0.08%
2023/12/20	1	20.35	2	20.25	20.45	-1	1,234	-0.08%
2023/12/19	1	20.25	4	20.25	20.15	-3	1,229	-0.24%
2023/12/18	31	20.77	5	20.80	20.75	26	1,220	2.13%
2023/12/15	3	19.87	12	19.85	20.20	-9	1,151	-0.78%
2023/12/14	1	19.45	3	19.47	19.45	-2	1,113	-0.18%
2023/12/13	2	19.23	6	19.25	19.20	-4	1,107	-0.36%
2023/12/12	3	19.27	11	19.37	19.25	-8	1,122	-0.71%
2023/12/11	2	19.45	2	19.40	19.45	0	1,130	0.00%
2023/12/08	8	19.54	1	19.55	19.55	7	1,152	0.61%
2023/12/07	14	19.51	0	0.00	19.50	14	1,166	1.20%
2023/12/06	1	19.65	0	0.00	19.70	1	1,181	0.08%
2023/12/05	5	19.81	1	19.90	19.75	4	1,226	0.33%
2023/12/04	10	19.95	0	0.00	19.95	10	1,212	0.82%
2023/12/01	0.3	19.85	12.5	19.86	19.80	-12.2	1,211	-1.01%
2023/11/30	24	19.63	7.8	19.70	19.65	16.2	1,216	1.33%
2023/11/29	11.1	19.76	7.7	19.83	19.75	3.4	1,223	0.28%
2023/11/28	0	0.00	3	19.80	19.85	-3	1,222	-0.25%
2023/11/27	53	19.81	4	19.96	19.75	49	1,233	3.97%
2023/11/24	15	19.91	52	19.91	19.90	-37	1,236	-2.99%
2023/11/22	2	20.15	0	0.00	20.20	2	1,239	0.16%
2023/11/21	2	20.15	6	20.12	20.05	-4	1,249	-0.32%
2023/11/20	1	19.90	2.5	19.92	19.95	-1.5	1,239	-0.12%
2023/11/17	2	19.75	0	0.00	19.90	2	1,243	0.16%
2023/11/16	11	19.69	14	19.81	19.90	-3	1,250	-0.24%
2023/11/15	170	19.55	36	19.58	19.75	134	1,245	10.75%	大買/鉅額交易
2023/11/14	2	18.90	0	0.00	19.00	2	1,228	0.16%
2023/11/13	8.2	18.88	0	0.00	18.80	8.2	1,269	0.65%
2023/11/10	11.3	18.99	0	0.00	19.00	11.3	1,304	0.87%
2023/11/09	2	19.10	1	19.10	19.15	1	1,307	0.08%
2023/11/08	0	0.00	15	19.30	19.25	-15	1,332	-1.13%
2023/11/07	1.1	19.36	0.1	19.55	19.45	1	1,339	0.07%
2023/11/06	2.6	19.55	10	19.46	19.55	-7.4	1,358	-0.54%
2023/11/03	0	0.00	5	19.45	19.30	-5	1,361	-0.37%
2023/11/02	1	19.35	10	19.27	19.40	-9	1,368	-0.66%
2023/11/01	6.1	19.32	6	19.34	19.20	0.1	1,400	0.00%
2023/10/31	1.1	19.16	32	19.33	19.25	-31	1,457	-2.12%
2023/10/30	1.2	19.26	0	0.00	19.25	1.2	1,581	0.08%
2023/10/27	2	19.15	1	19.40	19.20	1	1,610	0.06%
2023/10/26	2.1	19.30	3	19.30	19.25	-1	1,654	-0.06%
2023/10/25	4	19.50	6.1	19.53	19.55	-2.1	1,676	-0.12%
2023/10/24	3	19.12	3	19.22	19.25	0	1,709	0.00%
2023/10/23	2.1	19.20	3	19.38	19.20	-0.9	1,735	-0.05%
2023/10/20	43.1	18.99	28	18.92	19.10	15.1	1,762	0.85%
2023/10/19	36	19.46	38	19.42	19.45	-2	1,748	-0.11%
2023/10/18	30.6	19.67	10	20.06	20.30	20.6	1,730	1.19%
2023/10/17	7.1	20.12	0	0.00	20.10	7.1	1,607	0.44%
2023/10/16	7.4	20.14	11	20.28	20.45	-3.6	1,618	-0.22%
2023/10/13	15	20.30	1.3	20.26	20.25	13.8	1,643	0.84%
2023/10/12	22	20.23	8	20.19	20.45	14	1,664	0.84%
2023/10/11	10.1	20.06	3	20.13	20.10	7.1	1,676	0.42%
2023/10/05	1	20.30	2	20.45	20.40	-1	1,722	-0.06%
2023/10/04	9.1	20.33	0	0.00	20.30	9.1	1,727	0.52%
2023/10/03	6	20.57	0	0.00	20.75	6	1,718	0.35%
2023/10/02	7	20.64	2	20.70	20.70	5	1,736	0.29%
2023/09/28	2	20.80	4	20.75	20.75	-2	1,769	-0.11%
2023/09/27	3	20.70	0	0.00	20.65	3	1,798	0.17%
2023/09/26	3	20.92	1	20.85	20.80	2	1,860	0.11%
2023/09/25	1	21.25	1	21.25	21.20	0	1,959	0.00%
2023/09/22	0	0.00	5	21.14	21.20	-5	1,963	-0.25%
2023/09/21	4	21.18	0	0.00	21.10	4	1,967	0.20%
2023/09/20	2	21.48	2	21.55	21.50	0	1,959	0.00%
2023/09/19	4	21.81	20	22.05	21.75	-16	1,964	-0.81%
2023/09/18	0	0.00	5	21.80	21.80	-5	1,969	-0.25%
2023/09/15	9	21.79	36	21.80	21.80	-27	1,981	-1.36%
2023/09/14	5	21.75	0	0.00	21.85	5	1,968	0.25%
2023/09/13	21	21.82	8	21.96	21.85	13	1,988	0.65%
2023/09/12	4	21.23	0	0.00	21.35	4	2,011	0.20%
2023/09/11	14	21.67	2.1	22.08	21.45	11.9	2,004	0.59%
2023/09/08	3	22.05	23	22.02	21.85	-20	1,980	-1.01%
2023/09/07	5	21.03	1	21.15	21.10	4	1,933	0.21%
2023/09/06	7	21.14	0	0.00	21.10	7	1,934	0.36%
2023/09/05	8.5	21.49	0	0.00	21.45	8.5	1,927	0.44%
2023/09/04	3	21.72	31	21.53	21.75	-28	1,922	-1.46%
2023/09/01	2	21.25	2	21.33	21.25	0	1,911	0.00%
2023/08/31	2	21.20	3	21.35	21.25	-1	1,912	-0.05%
2023/08/30	2	21.05	8	21.11	21.10	-6	1,919	-0.31%
2023/08/29	1	20.60	6	20.88	21.00	-5	1,921	-0.26%
2023/08/28	10	20.65	0	0.00	20.55	10	1,932	0.52%
2023/08/25	6.1	20.97	8	21.01	20.90	-1.9	1,933	-0.10%
2023/08/24	8	20.59	5	20.67	20.60	3	1,925	0.16%
2023/08/23	1	20.50	0	0.00	20.60	1	1,928	0.05%
2023/08/22	1	20.70	0	0.00	20.70	1	1,949	0.05%
2023/08/21	1.1	21.09	0	0.00	21.10	1.1	1,949	0.06%
2023/08/18	2	20.95	0	0.00	21.00	2	1,943	0.10%
2023/08/17	13	20.60	21	20.71	20.85	-8	1,924	-0.42%
2023/08/16	25	21.52	13	21.18	21.25	12	1,882	0.64%
2023/08/15	10	22.33	0	0.00	22.25	10	1,837	0.54%
2023/08/14	15	22.94	17	22.65	22.55	-2	1,830	-0.11%
2023/08/11	5	23.48	23.6	23.44	23.55	-18.6	1,820	-1.02%
2023/08/09	0	0.00	12	24.51	24.10	-12	1,815	-0.66%
2023/08/08	10	24.55	9	24.52	24.45	1	1,801	0.06%
2023/08/07	3	24.35	23	24.41	24.50	-20	1,781	-1.12%
2023/08/04	5.4	24.49	14	24.38	24.30	-8.6	1,743	-0.49%
2023/08/02	72	24.57	47	24.44	24.30	25	1,703	1.47%
2023/08/01	14	23.60	3	23.75	23.60	11	1,583	0.69%
2023/07/31	226	23.36	13	23.25	23.30	213	1,573	13.53%	大買/鉅額交易
2023/07/28	18	22.77	0	0.00	22.75	18	1,538	1.17%
2023/07/27	3.1	22.34	1.1	22.49	22.55	2	1,522	0.13%
2023/07/26	17	22.91	5.1	22.80	22.90	11.9	1,496	0.80%
2023/07/25	12	22.87	9	22.84	22.85	3	1,475	0.20%
2023/07/24	8	22.54	3	22.53	22.50	5	1,450	0.34%
2023/07/21	2	22.73	55.2	22.72	22.80	-53.2	1,442	-3.69%
2023/07/20	2.1	22.58	3.1	22.50	22.70	-1	1,447	-0.07%
2023/07/19	5	22.33	6	22.37	22.35	-1	1,461	-0.07%
2023/07/18	7	22.49	4	22.30	22.20	3	1,456	0.21%
2023/07/17	6.2	22.26	3	22.40	22.30	3.2	1,441	0.22%
2023/07/14	15.2	22.26	5	22.20	22.30	10.2	1,443	0.71%
2023/07/13	5	22.45	0	0.00	22.30	5	1,447	0.35%
2023/07/12	8	22.71	37	22.71	22.60	-29	1,475	-1.96%
2023/07/11	7	23.10	2	23.25	23.10	5	1,450	0.34%
2023/07/10	1.1	23.06	57	23.10	23.10	-55.9	1,463	-3.82%
2023/07/07	4	23.18	4	23.20	23.15	0	1,469	0.00%
2023/07/06	8	23.79	2	24.50	23.65	6	1,460	0.41%
2023/07/05	40	24.69	2	24.65	24.70	38	1,445	2.63%
2023/07/04	41	24.50	14	24.40	24.50	27	1,469	1.84%
2023/07/03	16	24.01	13.1	24.50	24.05	2.9	1,458	0.20%
2023/06/30	2	23.20	0	0.00	23.10	2	1,376	0.15%
2023/06/29	0	0.00	3	23.15	23.15	-3	1,387	-0.22%
2023/06/28	0	0.00	1	23.15	23.20	-1	1,419	-0.07%
2023/06/27	0	0.00	27	23.29	23.30	-27	1,485	-1.82%
2023/06/26	0	0.00	2	23.15	23.10	-2	1,484	-0.13%
2023/06/21	14	23.30	0	0.00	23.25	14	1,496	0.94%
2023/06/20	3	23.35	55	23.29	23.40	-52	1,517	-3.43%
2023/06/19	7	23.50	20	23.40	23.45	-13	1,579	-0.82%
2023/06/16	7	23.59	8	23.58	23.80	-1	1,603	-0.06%
2023/06/15	1	23.10	126.8	23.10	23.20	-125.8	1,704	-7.38%	大賣/鉅額交易
2023/06/14	1	23.10	5	23.05	23.10	-4	1,935	-0.21%
2023/06/13	1.2	23.03	27	23.00	23.20	-25.8	1,953	-1.32%
2023/06/12	1	23.20	0	0.00	23.05	1	1,983	0.05%
2023/06/09	3	23.28	0	0.00	23.30	3	2,003	0.15%
2023/06/08	4.1	23.30	0	0.00	23.20	4.1	2,026	0.20%
2023/06/07	4	23.35	1	23.35	23.40	3	2,047	0.15%
2023/06/06	0	0.00	1	23.40	23.45	-1	2,044	-0.05%
2023/06/05	3	23.33	251	23.31	23.40	-248	2,051	-12.09%	大賣/鉅額交易
2023/06/02	5.1	22.91	0	0.00	23.00	5.1	2,043	0.25%
2023/06/01	1	22.70	42	22.76	22.80	-41	2,054	-2.00%
2023/05/31	1	23.10	200	22.98	23.00	-199	2,069	-9.62%	大賣/鉅額交易
2023/05/30	1	22.90	1	22.85	22.85	0	2,069	0.00%
2023/05/29	1	22.90	2.4	22.97	22.85	-1.4	2,082	-0.07%
2023/05/26	7	22.85	0	0.00	22.80	7	2,086	0.34%
2023/05/25	2	23.38	3	23.43	23.30	-1	2,069	-0.05%
2023/05/24	8	23.75	0	0.00	23.75	8	2,080	0.38%
2023/05/22	1	23.50	7	23.51	23.70	-6	2,138	-0.28%
2023/05/19	3	23.50	15	23.56	23.50	-12	2,161	-0.56%
2023/05/18	2	23.50	2	23.70	23.65	0	2,174	0.00%
2023/05/17	42.1	23.71	35	23.62	23.90	7.1	2,179	0.32%
2023/05/16	10	23.33	1	23.25	23.20	9	2,166	0.42%
2023/05/15	2	22.90	6	23.01	23.00	-4	2,162	-0.18%
2023/05/12	12	23.60	0	0.00	23.45	12	2,184	0.55%
2023/05/11	12	23.60	0	0.00	23.60	12	2,197	0.55%
2023/05/10	0	0.00	1	23.90	23.90	-1	2,205	-0.05%
2023/05/09	3	24.03	15	23.80	23.70	-12	2,229	-0.54%
2023/05/08	7	24.23	2.1	24.20	24.25	4.9	2,244	0.22%
2023/05/05	20.1	24.54	400	24.40	24.45	-380	2,280	-16.66%	大賣/鉅額交易
2023/05/04	12	24.64	11	24.75	24.70	1	2,310	0.04%
2023/05/03	0	0.00	3	25.18	25.05	-3	2,326	-0.13%
2023/05/02	33	25.37	0.1	25.40	25.40	32.9	2,399	1.37%
2023/04/28	1	25.50	1	25.45	25.50	0	2,438	0.00%
2023/04/27	1	25.60	3	25.70	25.55	-2	2,465	-0.08%
2023/04/26	1	25.10	3	25.15	25.55	-2	2,506	-0.08%
2023/04/25	1.1	25.44	3	25.40	25.10	-2	2,540	-0.08%
2023/04/24	7	25.76	63.5	25.82	25.75	-56.5	2,555	-2.21%
2023/04/21	4	25.49	27	25.40	25.40	-23	2,592	-0.89%
2023/04/20	22.1	25.59	24	25.43	25.35	-1.9	2,690	-0.07%
2023/04/19	0.5	25.95	21	25.92	25.85	-20.5	2,716	-0.75%
2023/04/18	0.1	26.10	5	26.02	26.00	-4.9	2,699	-0.18%
2023/04/17	0.2	26.17	24	26.03	25.80	-23.8	2,689	-0.88%
2023/04/14	0.1	26.60	22	26.55	26.55	-22	2,642	-0.83%
2023/04/13	1.1	26.80	40	26.69	26.60	-39	2,636	-1.48%
2023/04/12	18.1	26.80	3	26.82	26.85	15.1	2,630	0.57%
2023/04/11	1	26.90	9	26.98	26.90	-8	2,635	-0.30%
2023/04/10	21.1	26.86	0	0.00	26.95	21.1	2,662	0.79%
2023/04/07	55	26.97	18	27.05	27.05	37	2,666	1.39%
2023/04/06	46.5	26.98	0.1	26.70	26.55	46.4	2,665	1.74%
2023/03/31	11	26.57	1	26.80	26.50	10	2,707	0.37%
2023/03/30	14	26.36	7	26.49	26.45	7	2,832	0.25%
2023/03/29	34	26.58	6	26.58	26.50	28	2,903	0.96%
2023/03/28	23	26.32	12	26.43	26.45	11	2,953	0.37%
2023/03/27	1	25.75	1.2	25.64	25.65	-0.2	2,956	-0.01%
2023/03/24	2	25.80	3.1	25.79	25.75	-1.1	3,050	-0.04%
2023/03/23	6	25.98	9	26.09	26.10	-3	3,104	-0.10%
2023/03/22	26	26.05	20	26.06	26.05	6	3,135	0.19%
2023/03/21	4	26.64	10	26.82	26.55	-6	3,134	-0.19%
2023/03/20	42.1	26.94	35.2	26.84	26.90	6.9	3,101	0.22%
2023/03/17	24	26.39	71.1	26.52	26.30	-47.1	3,075	-1.53%
2023/03/16	2	25.20	6	25.08	24.90	-4	2,861	-0.14%
2023/03/15	2	25.23	3	25.38	25.10	-1	2,865	-0.03%
2023/03/14	2	25.03	12	25.03	24.85	-10	2,869	-0.35%
2023/03/13	3	24.68	4	24.45	24.90	-1	2,867	-0.03%
2023/03/10	3	25.00	31	25.01	24.80	-28	2,868	-0.98%
2023/03/09	4	24.93	14	25.05	24.90	-10	2,919	-0.34%
2023/03/08	3	24.90	7.1	24.77	24.95	-4.1	3,079	-0.13%
2023/03/07	10	24.92	1	24.95	24.85	9	3,081	0.29%
2023/03/06	10.1	24.90	7	24.99	24.85	3.1	3,098	0.10%
2023/03/03	3	24.35	35	24.41	24.40	-32	3,099	-1.03%
2023/03/02	7	24.56	1	24.65	24.60	6	3,081	0.19%
2023/03/01	2	24.73	3	24.75	24.75	-1	3,075	-0.03%
2023/02/24	1	24.95	15.3	24.95	25.10	-14.3	3,065	-0.47%
2023/02/23	26	25.15	5.2	25.19	25.10	20.8	3,069	0.68%
2023/02/22	2	25.05	19.1	25.17	25.20	-17.1	3,084	-0.56%
2023/02/21	18	25.01	18.2	24.99	25.05	-0.2	3,078	-0.01%
2023/02/20	23	25.04	11	25.05	25.10	12	3,082	0.39%
2023/02/17	4	24.33	5	24.37	24.40	-1	3,049	-0.03%
2023/02/16	6	24.01	0	0.00	23.95	6	3,063	0.20%
2023/02/15	4	23.91	13	24.07	23.95	-9	3,064	-0.29%
2023/02/14	2	23.95	4	24.05	24.10	-2	3,060	-0.07%
2023/02/13	2	23.70	2	23.90	23.95	0	3,074	0.00%
2023/02/10	14	23.81	17	23.83	23.80	-3	3,078	-0.10%
2023/02/09	7	24.30	0	0.00	24.05	7	3,059	0.23%
2023/02/08	181.5	24.47	2	24.45	24.30	179.5	3,057	5.87%	大買/鉅額交易
2023/02/07	0.2	24.40	14	24.49	24.40	-13.9	3,051	-0.45%
2023/02/06	1	24.40	2	24.53	24.60	-1	3,034	-0.03%
2023/02/03	7	24.31	2	24.38	24.35	5	3,004	0.17%
2023/02/02	11	24.30	19	24.28	24.30	-8	2,963	-0.27%
2023/02/01	0	0.00	4	24.00	23.90	-4	2,926	-0.14%
2023/01/31	503.4	24.17	35	23.79	23.75	468.4	2,906	16.12%	大買/鉅額交易
2023/01/30	2	23.83	12.2	23.72	23.70	-10.2	2,841	-0.36%
2023/01/17	4.2	23.39	138	23.42	23.45	-133.8	2,807	-4.77%	大賣/鉅額交易
2023/01/16	11	23.26	4	23.53	23.30	7	2,796	0.25%
2023/01/13	14	23.22	12	23.30	23.35	2	2,759	0.07%
2023/01/12	3	23.13	10	23.18	23.20	-7	2,804	-0.25%
2023/01/11	92	23.09	30.3	23.04	23.30	61.7	2,812	2.19%
2023/01/10	348	22.97	143	22.94	22.85	205	2,796	7.33%	大買/大賣/鉅額交易
2023/01/09	6	22.44	19	22.34	22.40	-13	2,707	-0.48%
2023/01/06	12	21.98	22	21.95	21.90	-10	2,677	-0.37%
2023/01/05	186	22.18	0.2	22.14	22.10	185.8	2,697	6.89%	大買/鉅額交易
2023/01/04	7	22.14	6	22.17	22.05	1	2,705	0.04%
2023/01/03	11	21.99	6	22.23	22.10	5	2,712	0.18%
2022/12/30	2	22.13	1	22.20	22.10	1	2,705	0.04%
2022/12/29	12	22.07	6	22.08	22.20	6	2,693	0.22%
2022/12/28	407	22.35	1	22.50	22.10	406	2,682	15.14%	大買/鉅額交易
2022/12/27	8	22.43	28	22.34	22.20	-20	2,646	-0.76%
2022/12/26	23	22.27	8	22.19	22.35	15	2,630	0.57%
2022/12/23	518	22.13	31	22.11	22.10	487	2,595	18.76%	大買/鉅額交易
2022/12/22	218.2	21.76	14	21.69	21.75	204.2	2,525	8.09%	大買/鉅額交易
2022/12/21	215	21.19	26	21.16	20.95	189	2,424	7.80%	大買/鉅額交易
2022/12/20	3	21.03	34	20.95	20.70	-31	2,354	-1.32%
2022/12/19	2	21.50	32	21.22	21.10	-30	2,302	-1.30%
2022/12/16	3	21.58	6	21.64	21.50	-3	2,245	-0.13%
2022/12/15	572	22.08	12	22.11	21.75	560	2,152	26.01%	大買/鉅額交易
2022/12/14	263	21.84	24	21.68	21.70	239	2,099	11.39%	大買/鉅額交易
2022/12/13	7	21.27	61	21.58	21.40	-54	2,046	-2.64%
2022/12/12	11.2	20.82	12	20.81	20.90	-0.8	1,987	-0.04%
2022/12/09	22.4	21.52	12	21.20	21.05	10.4	1,987	0.52%
2022/12/08	17	20.47	6	20.48	20.50	11	1,881	0.58%
2022/12/07	23	20.90	20	20.88	20.75	3	1,869	0.16%
2022/12/06	54	21.40	40	21.24	21.05	14	1,862	0.75%
2022/12/05	21	21.87	23	21.97	21.80	-2	1,835	-0.11%
2022/12/02	22	21.97	22	21.92	21.90	0	1,826	0.00%
2022/12/01	55	22.26	22	22.26	22.25	33	1,809	1.82%
2022/11/30	48	22.43	141	21.67	22.40	-93	1,749	-5.32%	大賣/
2022/11/29	2	20.95	1	20.75	20.90	1	1,582	0.06%
2022/11/28	6	20.43	9.4	20.61	20.80	-3.4	1,595	-0.21%
2022/11/25	10	20.56	14.2	20.81	20.50	-4.2	1,582	-0.27%
2022/11/24	9	20.57	11.1	20.69	20.55	-2.1	1,569	-0.14%
2022/11/23	11	20.35	2.3	20.42	20.45	8.7	1,570	0.55%
2022/11/21	1.1	20.59	8	20.56	20.50	-6.9	1,601	-0.43%
2022/11/18	11	20.64	0	0.00	20.60	11	1,623	0.68%
2022/11/17	4	20.84	101	20.84	20.80	-97	1,711	-5.67%	大賣/
2022/11/16	2.2	20.62	0	0.00	20.60	2.2	1,726	0.13%
2022/11/15	7	20.89	7	20.90	20.95	0	1,745	0.00%
2022/11/14	12	20.97	517	20.92	21.00	-505	1,752	-28.82%	大賣/鉅額交易
2022/11/11	3.2	20.73	18	20.74	20.60	-14.8	1,726	-0.86%
2022/11/10	3	20.52	56.4	20.64	20.60	-53.4	1,735	-3.08%
2022/11/09	5	20.50	3	20.60	20.60	2	1,789	0.11%
2022/11/08	8.4	20.47	25	20.46	20.40	-16.7	1,799	-0.93%
2022/11/07	2	20.30	6	20.32	20.25	-4	1,819	-0.22%
2022/11/04	14	19.91	21	19.96	20.20	-7	1,849	-0.38%
2022/11/03	30	20.47	0	0.00	20.30	30	1,921	1.56%
2022/11/02	28	20.65	65	20.65	20.45	-37	1,963	-1.88%
2022/11/01	2	20.55	5	20.55	20.50	-3	2,007	-0.15%
2022/10/31	68	20.44	18	20.34	20.25	50	2,054	2.43%
2022/10/28	7	20.48	0	0.00	20.20	7	2,138	0.33%
2022/10/27	59	20.71	12	20.65	20.70	47	2,175	2.16%
2022/10/26	6	20.39	82	20.39	20.40	-76	2,216	-3.43%
2022/10/25	2	20.20	0	0.00	20.10	2	2,227	0.09%
2022/10/24	12	21.02	10	21.25	20.60	2	2,234	0.09%
2022/10/21	14	21.19	0	0.00	21.10	14	2,335	0.60%
2022/10/20	1	20.45	6	21.48	21.60	-5	2,431	-0.21%
2022/10/19	0	0.00	22	21.25	21.05	-22	2,400	-0.92%
2022/10/18	80	20.85	1	20.60	21.00	79	2,409	3.28%
2022/10/17	6.3	19.72	4	20.05	20.10	2.3	2,454	0.09%
2022/10/14	4.2	20.05	3	19.95	19.95	1.2	2,503	0.05%
2022/10/13	24.1	19.43	23	19.46	19.15	1.1	2,579	0.04%
2022/10/12	3	19.90	0	0.00	20.15	3	2,668	0.11%
2022/10/07	1	20.45	194	20.51	20.55	-193	2,792	-6.91%	大賣/鉅額交易
2022/10/06	0	0.00	142	20.59	20.70	-142	2,829	-5.02%	大賣/鉅額交易
2022/10/05	1	20.85	1	20.85	20.80	0	2,895	0.00%
2022/10/04	0	0.00	8.8	20.76	20.75	-8.8	2,964	-0.30%
2022/10/03	0	20.20	19	20.48	20.40	-19	2,968	-0.64%
2022/09/30	1	19.90	19	20.17	20.55	-18	2,985	-0.60%
2022/09/29	6	20.14	5	19.85	20.15	1	3,007	0.03%
2022/09/28	14.2	19.81	67	19.81	19.70	-52.8	3,026	-1.75%
2022/09/27	15	20.58	3	20.57	20.75	12	2,998	0.40%
2022/09/26	15.1	20.73	9	20.60	20.80	6.1	3,003	0.20%
2022/09/23	3.1	21.64	26.2	21.62	21.70	-23.1	3,033	-0.76%
2022/09/22	2	21.88	4	21.93	21.95	-2	3,058	-0.07%
2022/09/21	1	22.45	8	22.45	22.10	-7	3,066	-0.23%
2022/09/20	2	22.65	12	22.75	22.75	-10	3,053	-0.33%
2022/09/19	2	22.50	2	22.60	22.55	0	3,056	0.00%
2022/09/16	3	23.03	4	22.98	22.85	-1	3,080	-0.03%
2022/09/15	4	23.16	8.2	23.30	23.20	-4.2	3,093	-0.13%
2022/09/14	21	22.65	55	22.75	23.00	-34	3,120	-1.09%
2022/09/13	15	23.28	56	23.11	23.15	-41	3,142	-1.30%
2022/09/12	0	0.00	43	22.92	22.90	-43	3,161	-1.36%
2022/09/08	2.1	22.36	44	22.50	22.85	-41.9	3,175	-1.32%
2022/09/07	11	22.15	7	22.32	22.30	4	3,200	0.12%
2022/09/06	0	0.00	110	22.49	22.60	-110	3,244	-3.39%	大賣/鉅額交易
2022/09/02	11	23.00	1.5	23.08	23.05	9.5	3,277	0.29%
2022/09/01	1	23.30	1	23.35	23.40	0	3,267	0.00%
2022/08/31	1	23.75	2	23.78	23.75	-1	3,268	-0.03%
2022/08/30	1	23.60	0	0.00	23.70	1	3,290	0.03%
2022/08/29	3	23.40	0.1	23.60	23.45	2.9	3,286	0.09%
2022/08/26	20	24.26	4	24.28	24.15	16	3,283	0.49%
2022/08/25	14.1	24.05	20	23.92	24.15	-5.9	3,271	-0.18%
2022/08/24	37	24.65	17.2	24.56	24.00	19.8	3,264	0.61%
2022/08/23	6	23.81	0	0.00	23.65	6	3,179	0.19%
2022/08/22	1	24.05	11	24.07	24.10	-10	3,183	-0.31%
2022/08/19	22	23.80	5	23.75	23.85	17	3,164	0.54%
2022/08/18	0	0.00	6	23.48	23.65	-6	3,187	-0.19%
2022/08/17	2	23.60	0	0.00	23.50	2	3,233	0.06%
2022/08/16	26	23.33	48	23.56	23.55	-22	3,273	-0.67%
2022/08/15	41	23.69	239	23.72	23.65	-198	3,272	-6.05%	大賣/鉅額交易
2022/08/12	4	23.83	268.1	23.76	23.70	-264.1	3,279	-8.05%	大賣/鉅額交易
2022/08/11	4	23.65	3.4	23.69	23.80	0.6	3,290	0.02%
2022/08/10	16	23.09	11	23.38	23.40	5	3,308	0.15%
2022/08/09	1	22.60	0	0.00	22.65	1	3,300	0.03%
2022/08/08	3	21.95	5	21.69	22.00	-2	3,300	-0.06%
2022/08/05	11	21.28	16	21.38	21.30	-5	3,297	-0.15%
2022/08/04	17	21.15	64	20.88	21.25	-47	3,337	-1.41%
2022/08/03	15	22.09	8	22.08	22.00	7	3,357	0.21%
2022/08/02	6.1	22.40	6	22.48	22.35	0.1	3,461	0.00%
2022/08/01	32	22.59	11	22.65	22.75	21	3,702	0.57%
2022/07/29	32	22.94	4	22.90	22.85	28	3,934	0.71%
2022/07/28	20	22.75	18	22.76	22.75	2	3,928	0.05%
2022/07/27	736	24.68	11	24.70	24.80	725	3,814	19.01%	大買/鉅額交易
2022/07/26	229.1	25.19	14.6	25.34	25.15	214.5	3,718	5.77%	大買/鉅額交易
2022/07/25	18	25.28	42	25.28	25.35	-24	3,706	-0.65%
2022/07/22	87	25.29	59.4	25.16	25.10	27.6	3,773	0.73%
2022/07/21	73	25.62	59	25.65	25.70	14	3,762	0.37%
2022/07/20	37	25.90	42.4	25.89	25.85	-5.4	3,744	-0.14%
2022/07/19	16.2	25.75	14	25.85	25.95	2.2	3,734	0.06%
2022/07/18	59.1	25.02	225.2	24.98	25.35	-166.1	3,722	-4.46%	大賣/鉅額交易
2022/07/15	9.3	24.25	52.6	24.53	24.85	-43.3	3,697	-1.17%
2022/07/14	14	24.05	179	24.05	24.35	-165	3,677	-4.49%	大賣/鉅額交易
2022/07/13	13	23.53	9	23.66	23.60	4	3,661	0.11%
2022/07/12	32.2	22.85	71	22.59	22.40	-38.8	3,630	-1.07%
2022/07/11	2	23.95	0.2	24.10	23.95	1.8	3,584	0.05%
2022/07/08	4	24.33	7	24.41	24.25	-3	3,605	-0.08%
2022/07/07	8	23.76	128	23.79	24.10	-120	3,651	-3.29%	大賣/鉅額交易
2022/07/06	5	23.65	9	23.70	23.60	-4	3,705	-0.11%
2022/07/05	3	24.15	3	24.20	24.35	0	3,743	0.00%
2022/07/04	4	23.68	0	0.00	23.75	4	3,766	0.11%
2022/07/01	21.1	24.01	4	23.89	23.70	17.1	3,809	0.45%
2022/06/30	118.2	24.62	7	24.77	24.75	111.2	3,803	2.92%	大買/鉅額交易
2022/06/29	10	25.30	0.4	25.30	25.15	9.6	3,799	0.25%
2022/06/28	3	25.78	4	25.90	25.70	-1	3,826	-0.03%
2022/06/27	9.4	25.91	3	25.87	25.95	6.4	3,883	0.16%
2022/06/24	2	25.15	21	25.25	25.30	-19	3,909	-0.49%
2022/06/23	2	24.33	18	24.43	24.55	-16	3,954	-0.40%
2022/06/22	24	24.86	0	0.00	24.55	24	4,065	0.59%
2022/06/21	3	25.10	3	25.03	25.25	0	4,104	0.00%
2022/06/20	19	24.76	25.4	24.74	24.60	-6.4	4,131	-0.15%
2022/06/17	31	25.51	33	25.55	25.50	-2	4,187	-0.05%
2022/06/16	13.4	26.35	12	26.23	25.90	1.4	4,297	0.03%
2022/06/15	27.4	26.47	40	26.49	26.55	-12.6	4,330	-0.29%
2022/06/14	14	25.65	0	0.00	25.80	14	4,349	0.32%
2022/06/13	1	25.80	2	25.85	25.90	-1	4,398	-0.02%
2022/06/10	10	26.30	5	26.15	26.30	5	4,424	0.11%
2022/06/09	6	26.32	6	26.36	26.35	0	4,468	0.00%
2022/06/08	4	26.23	3	26.28	26.30	1	4,600	0.02%
2022/06/07	2.1	26.08	16	26.04	26.00	-13.9	4,654	-0.30%
2022/06/06	11	25.85	10	25.98	26.00	1	4,776	0.02%
2022/06/02	8	25.66	9.2	25.77	25.65	-1.2	4,916	-0.02%
2022/06/01	3	25.95	13	25.98	25.75	-10	5,046	-0.20%
2022/05/31	7	25.55	11	25.80	25.50	-4	5,219	-0.08%
2022/05/30	2	25.80	30	25.74	25.75	-28	5,806	-0.48%
2022/05/27	20	25.44	25	25.40	25.30	-5	6,241	-0.08%
2022/05/26	19	25.36	1	25.75	25.25	18	6,344	0.28%
2022/05/25	24	25.65	6	25.56	25.65	18	6,354	0.28%
2022/05/24	9.2	25.09	2	25.35	24.90	7.2	6,374	0.11%
2022/05/23	23	25.67	0	0.00	25.50	23	6,346	0.36%
2022/05/20	10.1	26.17	28	26.15	26.15	-17.9	6,359	-0.28%
2022/05/19	69	25.70	70	25.47	26.05	-1	6,390	-0.02%
2022/05/18	27	25.75	35	25.94	26.00	-8	6,387	-0.13%
2022/05/17	410	25.41	6	25.27	25.35	404	6,376	6.34%	大買/鉅額交易
2022/05/16	398	24.62	18	24.40	24.65	380	6,344	5.99%	大買/鉅額交易
2022/05/13	35.1	23.83	6	23.83	24.00	29.1	6,361	0.46%
2022/05/12	10.3	23.50	3	23.48	23.50	7.3	6,452	0.11%
2022/05/11	45.2	23.83	25	23.92	23.90	20.2	6,429	0.31%
2022/05/10	42	24.17	42	24.16	24.45	0	6,381	0.00%
2022/05/09	121.6	25.06	144	24.80	24.55	-22.4	6,286	-0.36%	大買/大賣/
2022/05/06	119.7	27.05	82	27.05	27.05	37.7	6,097	0.62%	大買/
2022/05/05	3	29.10	1	29.25	29.00	2	5,944	0.03%
2022/05/04	1	28.90	11	28.83	28.85	-10	5,999	-0.17%
2022/05/03	3	28.53	2	28.65	28.75	1	6,064	0.02%
2022/04/29	17	29.28	24	28.98	28.95	-7	6,120	-0.11%
2022/04/28	5.4	28.86	11.3	28.71	28.95	-5.9	6,169	-0.10%
2022/04/27	34.2	27.67	3	27.62	27.70	31.2	6,091	0.51%
2022/04/26	28	28.54	15	28.40	28.40	13	6,176	0.21%
2022/04/25	52.1	29.01	47	29.23	28.75	5.1	6,183	0.08%
2022/04/22	186	29.68	42	29.73	29.85	144	6,157	2.34%	大買/鉅額交易
2022/04/21	35	29.15	11	29.17	29.45	24	6,161	0.39%
2022/04/20	14.2	28.62	12	28.60	28.65	2.2	6,124	0.04%
2022/04/19	17	28.76	6	28.80	28.75	11	6,147	0.18%
2022/04/18	93.6	28.49	8.4	28.43	28.40	85.2	6,317	1.35%
2022/04/15	11.3	28.99	20	29.01	28.95	-8.7	6,379	-0.14%
2022/04/14	5	28.94	1	28.85	28.95	4	6,809	0.06%
2022/04/13	64.4	28.65	14	28.55	28.80	50.4	6,888	0.73%
2022/04/12	22.1	27.89	6.3	27.93	27.80	15.8	6,890	0.23%
2022/04/11	20.4	28.48	2.1	28.31	28.30	18.3	6,869	0.27%
2022/04/08	1	29.20	1	29.15	29.15	0	6,842	0.00%
2022/04/07	14.1	29.39	140.5	29.32	29.05	-126.4	6,870	-1.84%	大賣/鉅額交易
2022/04/06	22	29.69	10	29.76	29.65	12	6,909	0.17%
2022/04/01	7	29.84	10	29.86	30.00	-3	6,930	-0.04%
2022/03/31	153	30.16	60.5	30.19	30.10	92.5	6,932	1.33%	大買/
2022/03/30	153	30.04	11	30.07	30.00	142	6,948	2.04%	大買/鉅額交易
2022/03/29	153.1	29.97	7	29.96	29.85	146.1	6,917	2.11%	大買/鉅額交易
2022/03/28	20.2	29.82	12.5	29.86	30.20	7.7	6,913	0.11%
2022/03/25	49.3	30.52	13.2	30.48	30.40	36.1	6,893	0.52%
2022/03/24	32	30.32	18	30.21	30.20	14	6,796	0.21%
2022/03/23	7	30.09	17	30.13	30.20	-10	6,799	-0.15%
2022/03/22	113.2	30.19	9	30.07	30.20	104.2	6,782	1.54%	大買/鉅額交易
2022/03/21	13.5	29.75	30.3	29.89	29.95	-16.8	6,717	-0.25%
2022/03/18	55	29.08	53	29.18	29.00	2	6,681	0.03%
2022/03/17	54	28.71	51	28.75	28.90	3	6,660	0.05%
2022/03/16	23.1	28.23	86	28.19	28.20	-62.9	6,651	-0.95%
2022/03/15	17.1	28.44	21	28.46	28.40	-3.9	6,657	-0.06%
2022/03/14	3	28.73	3	28.80	28.85	0	6,692	0.00%
2022/03/11	167	28.63	24	28.66	28.55	143	6,705	2.13%	大買/鉅額交易
2022/03/10	12.1	28.47	29	28.55	28.50	-16.9	6,602	-0.26%
2022/03/09	19.2	28.02	49	28.00	28.00	-29.8	6,603	-0.45%
2022/03/08	30.2	28.65	82.3	28.70	28.05	-52.1	6,583	-0.79%
2022/03/07	63	29.89	54.2	30.02	29.65	8.8	6,537	0.13%
2022/03/04	156	30.74	71	30.83	30.50	85	6,564	1.29%	大買/
2022/03/03	226.3	31.75	110.7	31.75	31.45	115.6	6,548	1.77%	大買/大賣/鉅額交易
2022/03/02	243.8	30.31	424.7	30.49	31.05	-180.9	6,038	-3.00%	大買/大賣/鉅額交易
2022/03/01	7.3	29.12	36.6	29.46	29.70	-29.3	5,686	-0.52%
2022/02/25	8	28.56	2.1	28.64	28.40	5.9	5,692	0.10%
2022/02/24	19.2	28.79	11.4	28.40	28.45	7.8	5,737	0.14%
2022/02/23	8	29.33	4	29.20	29.30	4	5,798	0.07%
2022/02/22	62	29.58	56.2	29.34	29.10	5.8	5,841	0.10%
2022/02/21	28.2	29.75	19.3	29.82	29.75	8.9	5,842	0.15%
2022/02/18	2	28.93	62	29.13	29.35	-60	5,858	-1.02%
2022/02/17	8	29.01	25	29.07	29.00	-17	6,010	-0.28%
2022/02/16	11	28.90	16	28.90	29.00	-5	6,077	-0.08%
2022/02/15	11	29.04	259	29.03	29.00	-248	6,105	-4.06%	大賣/鉅額交易
2022/02/14	65.1	29.66	42	29.53	29.20	23.1	6,166	0.37%
2022/02/11	12.1	29.48	54	29.41	29.20	-41.9	6,342	-0.66%
2022/02/10	62	29.45	0	0.00	29.45	62	6,355	0.98%
2022/02/09	14	29.24	2	29.25	29.45	12	6,392	0.19%
2022/02/08	14.4	29.03	5	29.11	29.20	9.4	6,392	0.15%
2022/02/07	7	28.77	13.4	28.56	28.75	-6.3	6,372	-0.10%
2022/01/26	2	27.38	21	27.64	27.55	-19	6,377	-0.30%
2022/01/25	43.5	27.31	13.2	27.36	27.20	30.3	6,429	0.47%
2022/01/24	6.3	27.76	7.1	27.65	27.85	-0.9	6,458	-0.01%
2022/01/21	11.4	28.26	26	28.30	28.10	-14.6	6,530	-0.22%
2022/01/20	16	28.70	14	28.79	28.60	2	6,595	0.03%
2022/01/19	126	29.08	228	29.15	28.65	-102	6,694	-1.52%	大買/大賣/鉅額交易
2022/01/18	6.2	28.89	110	28.99	28.70	-103.8	6,689	-1.55%	大賣/鉅額交易
2022/01/17	16.3	28.71	155.5	28.58	28.90	-139.2	6,772	-2.06%	大賣/鉅額交易
2022/01/14	15.3	28.80	187.6	28.73	28.75	-172.3	6,950	-2.48%	大賣/鉅額交易
2022/01/13	58.2	29.40	9	29.38	29.35	49.2	7,102	0.69%
2022/01/12	21.1	29.27	10	29.12	29.10	11.1	7,191	0.15%
2022/01/11	48.1	29.62	54	29.64	29.30	-5.9	7,293	-0.08%
2022/01/10	82.2	30.22	100	30.40	30.20	-17.8	7,483	-0.24%
2022/01/07	308	31.41	269	31.61	30.80	39	7,688	0.51%	大買/大賣/
2022/01/06	39.4	30.29	6	30.24	30.25	33.4	7,697	0.43%
2022/01/05	8.2	30.60	26	30.78	30.60	-17.8	8,095	-0.22%
2022/01/04	111.4	30.89	16.5	30.86	30.85	94.9	8,689	1.09%	大買/
2022/01/03	18.2	31.30	96	31.29	31.20	-77.8	9,127	-0.85%
2021/12/30	105	31.63	18	31.59	31.55	87	9,556	0.91%	大買/
2021/12/29	21	31.80	11	31.81	31.90	10	10,138	0.10%
2021/12/28	6	31.26	49	31.32	31.35	-43	10,712	-0.40%
2021/12/27	13	31.03	14	31.08	31.00	-1	11,127	-0.01%
2021/12/24	23	31.40	15	31.44	31.20	8	11,950	0.07%
2021/12/23	1	31.15	41	31.14	31.25	-40	12,855	-0.31%
2021/12/22	11	31.16	12.1	31.31	31.05	-1.1	14,973	-0.01%
2021/12/21	13.1	30.87	5	31.07	31.05	8.1	16,225	0.05%
2021/12/20	3	31.05	6	31.11	31.00	-3	17,505	-0.02%
2021/12/17	12	30.85	16	30.93	30.80	-4	18,740	-0.02%
2021/12/16	8.1	30.93	2.5	30.97	30.90	5.6	19,854	0.03%
2021/12/15	10.2	30.98	0	0.00	31.05	10.2	20,506	0.05%
2021/12/14	56.4	31.47	51	31.35	31.10	5.4	21,861	0.02%
2021/12/13	17.1	31.59	15	31.56	31.45	2.1	23,383	0.01%
2021/12/10	35.2	31.67	50	31.53	31.50	-14.9	23,910	-0.06%
2021/12/09	49.4	32.10	125	32.29	32.05	-75.7	24,007	-0.32%	大賣/
2021/12/08	68	32.48	28	32.55	32.45	40	24,107	0.17%
2021/12/07	104	32.11	14	32.15	32.10	90	24,142	0.37%	大買/
2021/12/06	10.4	31.63	7	31.84	31.65	3.4	24,095	0.01%
2021/12/03	4	31.73	12.3	31.93	31.85	-8.3	24,149	-0.03%
2021/12/02	135.8	31.40	53	31.35	31.35	82.8	24,161	0.34%	大買/
2021/12/01	12	31.65	31	31.70	31.95	-19	24,094	-0.08%
2021/11/30	65.3	31.53	17	31.59	31.40	48.3	24,052	0.20%
2021/11/29	159.4	31.58	125.2	31.85	31.90	34.2	23,964	0.14%	大買/大賣/
2021/11/26	19	33.27	49.3	33.32	33.40	-30.3	23,829	-0.13%
2021/11/25	111.3	33.08	17	33.19	33.05	94.3	23,805	0.40%	大買/
2021/11/24	7.2	33.08	42.5	33.16	33.55	-35.3	23,765	-0.15%
2021/11/23	35.3	32.57	24	32.58	32.35	11.3	23,794	0.05%
2021/11/22	73.3	32.43	49.3	32.48	32.70	24	23,762	0.10%
2021/11/19	15	33.18	30.3	33.34	33.00	-15.3	23,672	-0.06%
2021/11/18	13.6	33.07	8	33.06	33.00	5.6	23,677	0.02%
2021/11/17	13.3	33.16	10.3	33.25	33.35	3	23,672	0.01%
2021/11/16	266.1	33.29	30.2	33.34	33.00	235.9	23,674	1.00%	大買/鉅額交易
2021/11/15	271.4	34.22	21	34.18	33.95	250.4	23,540	1.06%	大買/鉅額交易
2021/11/12	61	34.74	10.2	34.80	34.80	50.8	23,513	0.22%
2021/11/11	40.2	35.00	56.3	34.98	34.70	-16.1	23,516	-0.07%
2021/11/10	241.3	35.61	78.2	35.64	35.35	163.1	23,511	0.69%	大買/鉅額交易
2021/11/09	16.2	34.59	18	34.53	34.55	-1.8	23,255	-0.01%
2021/11/08	31	34.49	54	34.41	34.35	-23	23,225	-0.10%
2021/11/05	4.2	34.14	2	34.25	34.20	2.2	23,213	0.01%
2021/11/04	20.1	34.13	11	34.10	34.00	9.1	23,204	0.04%
2021/11/03	18.2	34.35	31	33.99	34.40	-12.9	23,181	-0.06%
2021/11/02	73.2	34.17	56	33.99	33.75	17.2	23,168	0.07%
2021/11/01	35.2	34.47	27	34.54	34.45	8.2	23,137	0.04%
2021/10/29	29.4	34.18	81.2	34.45	34.40	-51.8	23,112	-0.22%
2021/10/28	106.6	34.81	51.2	34.68	34.60	55.4	23,013	0.24%	大買/
2021/10/27	45.3	35.19	51	35.31	35.40	-5.7	22,954	-0.02%
2021/10/26	48.2	35.64	33.2	35.54	35.40	15	22,876	0.07%
2021/10/25	59	36.25	47	36.32	36.25	12	22,792	0.05%
2021/10/22	196.2	36.38	110.3	36.74	36.00	85.9	22,749	0.38%	大買/大賣/
2021/10/21	81	37.63	219	37.60	37.45	-138	22,630	-0.61%	大賣/鉅額交易
2021/10/20	73	37.01	68.3	37.11	37.00	4.7	22,522	0.02%
2021/10/19	67	37.27	170	37.25	37.35	-103	22,571	-0.46%	大賣/鉅額交易
2021/10/18	257.1	37.67	130.7	37.66	37.80	126.5	22,550	0.56%	大買/大賣/鉅額交易
2021/10/15	104.3	36.20	139.2	36.45	36.85	-34.9	22,358	-0.16%	大買/大賣/
2021/10/14	224.8	36.13	240.3	36.32	35.90	-15.5	22,261	-0.07%	大買/大賣/
2021/10/13	170.7	38.51	154.5	38.55	37.70	16.2	21,920	0.07%	大買/大賣/
2021/10/12	546.2	38.56	436.2	38.53	38.00	110	21,540	0.51%	大買/大賣/鉅額交易
2021/10/08	293	38.92	263.9	38.82	38.70	29.1	21,009	0.14%	大買/大賣/
2021/10/07	141	37.90	242	37.71	38.60	-101	20,791	-0.49%	大買/大賣/鉅額交易
2021/10/06	347.7	37.92	418.6	37.70	37.05	-71	20,704	-0.34%	大買/大賣/
2021/10/05	580	37.02	465	37.01	37.80	115	20,263	0.57%	大買/大賣/鉅額交易
2021/10/04	295.3	36.71	228	36.08	35.75	67.3	19,806	0.34%	大買/大賣/
2021/10/01	649.2	37.70	547.1	37.66	36.85	102.2	19,614	0.52%	大買/大賣/鉅額交易
2021/09/30	640.2	38.87	895	38.75	37.70	-254.8	19,341	-1.32%	大買/大賣/鉅額交易
2021/09/29	1,566	41.33	1,427.4	41.42	39.90	138.6	18,976	0.73%	大買/大賣/鉅額交易
2021/09/28	499	40.61	667.9	40.70	41.20	-168.9	17,900	-0.94%	大買/大賣/鉅額交易
2021/09/27	724.9	40.28	849.4	40.18	39.70	-124.5	20,273	-0.61%	大買/大賣/鉅額交易
2021/09/24	830.2	38.92	1,051	38.85	38.95	-220.8	20,095	-1.10%	大買/大賣/鉅額交易
2021/09/23	715.4	37.45	774.5	37.47	37.90	-59	19,214	-0.31%	大買/大賣/
2021/09/22	215	36.11	344.2	36.17	36.45	-129.2	18,579	-0.70%	大買/大賣/鉅額交易
2021/09/17	1,004.5	36.61	1,121.2	36.50	35.65	-116.7	18,086	-0.65%	大買/大賣/鉅額交易
2021/09/16	1,024.1	36.43	1,477.4	36.58	37.15	-453.3	16,909	-2.68%	大買/大賣/鉅額交易
2021/09/15	326.3	34.78	377.6	34.57	34.00	-51.3	15,636	-0.33%	大買/大賣/
2021/09/14	100.2	33.82	72	33.84	34.00	28.2	15,398	0.18%
2021/09/13	46.3	34.03	70	34.00	34.00	-23.7	15,526	-0.15%
2021/09/10	23.3	32.87	30.7	32.96	33.10	-7.4	15,655	-0.05%
2021/09/09	17.5	31.82	25	31.94	32.00	-7.5	15,754	-0.05%
2021/09/08	58.2	32.32	37	31.90	31.60	21.2	15,992	0.13%
2021/09/07	38	31.95	32.4	32.53	32.95	5.7	16,689	0.03%
2021/09/06	12.1	32.00	14.2	31.96	31.80	-2.1	16,738	-0.01%
2021/09/03	29.1	32.55	5	32.46	32.35	24.1	16,864	0.14%
2021/09/02	68.5	32.13	35.1	32.19	32.00	33.4	17,089	0.20%
2021/09/01	16.6	32.77	5.5	32.69	32.65	11.1	17,361	0.06%
2021/08/31	3.5	32.90	19	32.91	32.95	-15.5	17,576	-0.09%
2021/08/30	34.1	32.79	33.8	32.66	32.55	0.3	17,926	0.00%
2021/08/27	107.8	32.67	65	32.47	32.75	42.8	18,213	0.23%	大買/
2021/08/26	6.1	31.68	13	31.78	31.70	-6.9	19,025	-0.04%
2021/08/25	3	31.50	1	31.80	31.35	2	20,738	0.01%
2021/08/24	9.1	31.36	23.2	31.41	31.15	-14.1	21,035	-0.07%
2021/08/23	6.4	30.83	9	30.90	30.85	-2.6	21,719	-0.01%
2021/08/20	8.3	30.13	39	30.07	30.05	-30.7	22,028	-0.14%
2021/08/19	3.1	30.85	21	30.76	30.55	-17.9	22,234	-0.08%
2021/08/18	33.1	30.81	48	30.55	31.25	-14.9	22,947	-0.06%
2021/08/17	8.7	30.49	166	30.81	30.15	-157.4	23,073	-0.68%	大賣/鉅額交易
2021/08/16	130.3	30.56	116	30.54	30.50	14.3	23,202	0.06%	大買/大賣/
2021/08/13	16.2	32.42	13.5	32.67	32.10	2.7	23,247	0.01%
2021/08/12	7	33.01	61	32.92	33.30	-54	23,400	-0.23%
2021/08/11	14.1	32.70	24.4	32.81	32.50	-10.3	23,721	-0.04%
2021/08/10	10.2	33.51	9	33.37	33.25	1.2	23,915	0.01%
2021/08/09	14.1	33.73	17	33.89	33.70	-2.9	24,186	-0.01%
2021/08/06	37.7	34.27	46.1	34.23	33.85	-8.4	24,524	-0.03%
2021/08/05	13.1	33.76	13	33.94	33.70	0.1	24,927	0.00%
2021/08/04	105.5	34.03	80	34.01	34.00	25.5	25,165	0.10%	大買/
2021/08/03	35.2	33.55	26	33.54	33.50	9.2	25,522	0.04%
2021/08/02	47	33.34	41.5	33.43	33.75	5.5	25,844	0.02%
2021/07/30	52	32.95	30	32.83	32.75	22	26,439	0.08%
2021/07/29	20.3	32.37	42	32.54	32.75	-21.7	26,948	-0.08%
2021/07/28	39.8	31.88	50.2	31.70	32.10	-10.3	27,428	-0.04%
2021/07/27	70.2	33.03	58	32.98	32.65	12.2	28,122	0.04%
2021/07/26	54.3	34.47	25	34.52	34.25	29.3	29,395	0.10%
2021/07/23	55.3	34.54	44.2	34.62	34.95	11.1	30,292	0.04%
2021/07/22	49.1	33.97	38	34.31	33.55	11.1	30,733	0.04%
2021/07/21	66.3	34.14	225.1	34.00	33.90	-158.9	31,155	-0.51%	大賣/鉅額交易
2021/07/20	666.3	35.39	77.1	34.97	34.80	589.2	31,290	1.88%	大買/鉅額交易
2021/07/19	34.6	36.16	76.5	36.06	36.50	-41.9	31,526	-0.13%
2021/07/16	55.4	35.98	37	36.05	36.10	18.4	32,416	0.06%
2021/07/15	37.2	35.62	44	35.71	36.25	-6.8	33,050	-0.02%
2021/07/14	374	34.50	161.1	34.87	35.05	212.9	34,334	0.62%	大買/大賣/鉅額交易
2021/07/13	180.3	35.62	287	35.41	35.00	-106.8	34,887	-0.31%	大買/大賣/鉅額交易
2021/07/12	109.3	36.86	76	36.99	36.55	33.3	35,710	0.09%	大買/
2021/07/09	90	37.21	91.3	37.18	37.00	-1.3	36,360	0.00%
2021/07/08	120	37.51	109	37.61	37.45	11	36,740	0.03%	大買/大賣/
2021/07/07	460.4	38.14	281.3	37.86	37.70	179	37,114	0.48%	大買/大賣/鉅額交易
2021/07/06	731	39.33	283.3	39.29	39.60	447.8	36,992	1.21%	大買/大賣/鉅額交易
2021/07/05	505	39.64	688.4	39.76	39.10	-183.4	36,582	-0.50%	大買/大賣/鉅額交易
2021/07/02	2,813.9	42.00	2,389.9	43.28	38.00	424	35,624	1.19%	大買/大賣/鉅額交易
2021/07/01	612.2	39.66	507.3	40.36	40.80	104.9	32,131	0.33%	大買/大賣/鉅額交易
2021/06/30	75.1	36.68	444.2	36.92	37.10	-369.1	31,205	-1.18%	大賣/鉅額交易
2021/06/29	181.1	36.85	137.2	36.91	36.30	43.9	30,938	0.14%	大買/大賣/
2021/06/28	94	36.29	92.4	36.26	36.40	1.6	30,515	0.01%
2021/06/25	29.1	36.05	64	36.07	35.90	-34.9	30,451	-0.11%
2021/06/24	120.7	35.89	74	35.86	36.30	46.7	30,419	0.15%	大買/
2021/06/23	130.1	35.89	118	36.00	35.55	12.1	30,216	0.04%	大買/大賣/
2021/06/22	136.6	35.27	248.7	34.92	35.00	-112.1	29,952	-0.37%	大買/大賣/鉅額交易
2021/06/21	202	34.37	180.7	34.24	34.10	21.3	29,728	0.07%	大買/大賣/
2021/06/18	178.1	36.12	129.3	35.87	35.80	48.9	29,486	0.17%	大買/大賣/
2021/06/17	109.4	36.66	126.6	36.72	36.85	-17.2	29,354	-0.06%	大買/大賣/
2021/06/16	399.8	37.19	376.6	37.48	36.30	23.2	29,221	0.08%	大買/大賣/
2021/06/15	59.3	35.70	53.5	35.71	35.85	5.8	28,506	0.02%
2021/06/11	84.8	35.61	608.5	35.49	35.75	-523.7	28,550	-1.83%	大賣/鉅額交易
2021/06/10	213.4	35.71	259	35.57	35.95	-45.7	28,699	-0.16%	大買/大賣/
2021/06/09	174.3	36.95	235.8	37.23	36.25	-61.5	28,751	-0.21%	大買/大賣/
2021/06/08	153.5	37.63	116.4	37.53	37.20	37.1	28,929	0.13%	大買/大賣/
2021/06/07	279.4	37.93	205.4	38.04	38.15	74	29,315	0.25%	大買/大賣/
2021/06/04	393.1	38.62	195.4	38.45	38.25	197.7	29,199	0.68%	大買/大賣/鉅額交易
2021/06/03	745.8	39.23	538.2	39.29	39.00	207.7	29,262	0.71%	大買/大賣/鉅額交易
2021/06/02	821.9	38.91	1,075	38.61	37.70	-253.1	28,922	-0.88%	大買/大賣/鉅額交易
2021/06/01	333	36.07	136.3	36.23	36.50	196.7	27,258	0.72%	大買/大賣/鉅額交易
2021/05/31	732	36.33	522.2	36.52	36.30	209.8	27,050	0.78%	大買/大賣/鉅額交易
2021/05/28	822.7	34.25	183	34.48	34.20	639.7	26,387	2.42%	大買/大賣/鉅額交易
2021/05/27	109.2	33.50	46	33.39	33.05	63.2	26,125	0.24%	大買/
2021/05/26	565.8	34.13	513	34.59	33.70	52.8	25,938	0.20%	大買/大賣/
2021/05/25	44	32.89	104.4	33.82	34.45	-60.4	25,343	-0.24%	大賣/
2021/05/24	120	31.65	113	31.52	31.35	7	25,296	0.03%	大買/大賣/
2021/05/21	99	30.97	112	31.01	31.55	-13	25,265	-0.05%	大賣/
2021/05/20	93	30.95	56.5	31.07	30.40	36.5	25,212	0.14%
2021/05/19	309	31.60	156	31.37	31.60	153	25,136	0.61%	大買/大賣/鉅額交易
2021/05/18	712.1	30.72	207	30.36	30.90	505.1	24,986	2.02%	大買/大賣/鉅額交易
2021/05/17	111	28.91	365.1	28.99	28.10	-254.1	24,875	-1.02%	大買/大賣/鉅額交易
2021/05/14	252	31.34	387.1	31.20	31.20	-135.1	24,620	-0.55%	大買/大賣/鉅額交易
2021/05/13	774.2	28.94	359.5	28.94	29.80	414.7	24,303	1.71%	大買/大賣/鉅額交易
2021/05/12	89	31.33	258.6	31.52	30.50	-169.6	23,917	-0.71%	大賣/鉅額交易
2021/05/11	129.1	34.41	210.9	34.25	33.85	-81.8	23,736	-0.34%	大買/大賣/
2021/05/10	169.1	36.29	207.3	36.24	36.25	-38.2	23,436	-0.16%	大買/大賣/
2021/05/07	756.9	36.12	763	36.38	36.10	-6.1	23,217	-0.03%	大買/大賣/
2021/05/06	344	37.60	275	37.37	37.00	69	22,688	0.30%	大買/大賣/
2021/05/05	311.9	36.02	369	36.15	35.90	-57.1	22,513	-0.25%	大買/大賣/
2021/05/04	494.4	37.52	453.2	36.83	35.10	41.3	22,098	0.19%	大買/大賣/
2021/05/03	1,010.5	40.90	948.3	40.70	39.00	62.2	21,523	0.29%	大買/大賣/
2021/04/29	1,046.6	40.33	818.6	39.88	41.35	228	20,315	1.12%	大買/大賣/鉅額交易
2021/04/28	501.6	37.88	1,094.1	37.88	37.60	-592.5	19,398	-3.05%	大買/大賣/鉅額交易
2021/04/27	302.9	36.37	251.5	36.24	37.15	51.4	19,018	0.27%	大買/大賣/
2021/04/26	140.2	36.93	106.8	37.19	37.40	33.3	18,623	0.18%	大買/大賣/
2021/04/23	165	35.37	332	35.35	36.05	-167	18,461	-0.90%	大買/大賣/鉅額交易
2021/04/22	738.1	38.20	665	38.07	36.40	73.1	18,361	0.40%	大買/大賣/
2021/04/21	320.3	37.60	350.3	37.39	37.20	-30	17,484	-0.17%	大買/大賣/
2021/04/20	1,226.8	37.35	2,965.3	38.19	37.15	-1,738.5	16,836	-10.33%	大買/大賣/鉅額交易
2021/04/19	900	37.86	572.5	37.81	38.75	327.5	15,642	2.09%	大買/大賣/鉅額交易
2021/04/16	1,466.4	34.27	863.3	34.07	35.25	603.1	14,910	4.04%	大買/大賣/鉅額交易
2021/04/15	530.5	31.33	744.5	31.50	32.05	-214	13,874	-1.54%	大買/大賣/鉅額交易
2021/04/14	591	29.55	661	29.73	29.15	-70	13,338	-0.52%	大買/大賣/
2021/04/13	599	29.18	399.8	29.15	28.80	199.2	12,951	1.54%	大買/大賣/鉅額交易
2021/04/12	412	28.57	1,269.6	28.67	28.75	-857.6	12,421	-6.90%	大買/大賣/鉅額交易
2021/04/09	56.2	25.97	147.2	26.03	26.15	-91	12,234	-0.74%	大賣/
2021/04/08	100	25.57	477.3	25.53	25.65	-377.3	12,313	-3.06%	大賣/鉅額交易
2021/04/07	167	25.93	50.1	25.86	25.85	116.9	12,564	0.93%	大買/鉅額交易
2021/04/06	75	26.21	146.2	26.34	26.40	-71.2	12,562	-0.57%	大賣/
2021/04/01	343	25.47	43	25.53	25.60	300	12,538	2.39%	大買/鉅額交易
2021/03/31	133	25.23	41.2	25.30	25.50	91.8	12,650	0.73%	大買/
2021/03/30	110.9	25.00	76.5	25.04	25.20	34.4	12,840	0.27%	大買/
2021/03/29	176.1	24.79	59	24.84	24.95	117.1	13,816	0.85%	大買/鉅額交易
2021/03/26	78.1	24.36	102.8	24.33	24.65	-24.6	15,252	-0.16%	大賣/
2021/03/25	49	24.21	31	24.11	24.00	18	15,354	0.12%
2021/03/24	81	23.99	101	24.02	24.10	-20	15,359	-0.13%	大賣/
2021/03/23	16	23.92	6	23.90	23.80	10	15,387	0.07%
2021/03/22	73	24.13	45	24.25	24.15	28	15,412	0.18%
2021/03/19	182	23.74	66.2	23.85	23.95	115.8	15,544	0.74%	大買/鉅額交易
2021/03/18	146	24.23	23	24.26	24.20	123	15,626	0.79%	大買/鉅額交易
2021/03/17	900	24.33	95	24.36	24.15	805	15,673	5.14%	大買/鉅額交易
2021/03/16	233.5	24.93	107.4	25.03	24.60	126.1	15,624	0.81%	大買/大賣/鉅額交易
2021/03/15	146	25.51	136.1	25.56	25.80	9.9	15,413	0.06%	大買/大賣/
2021/03/12	3,116.6	25.10	2,942	25.24	25.30	174.6	15,193	1.15%	大買/大賣/鉅額交易
2021/03/11	798	24.21	396	24.14	24.45	402	15,074	2.67%	大買/大賣/鉅額交易
2021/03/10	352	23.09	280	23.07	23.30	72	14,761	0.49%	大買/大賣/
2021/03/09	144.4	22.80	82	22.76	22.70	62.4	14,550	0.43%	大買/
2021/03/08	287.2	23.13	367	23.08	23.25	-79.8	14,315	-0.56%	大買/大賣/
2021/03/05	44.2	22.07	25	22.02	21.70	19.2	13,831	0.14%
2021/03/04	15	22.23	54	22.19	22.25	-39	13,912	-0.28%
2021/03/03	17	21.94	46	21.89	22.15	-29	14,011	-0.21%
2021/03/02	43	21.95	317	21.82	21.65	-274	14,023	-1.95%	大賣/鉅額交易
2021/02/26	35	21.95	17	22.12	22.15	18	14,132	0.13%
2021/02/25	14	22.26	62	22.21	22.30	-48	14,487	-0.33%
2021/02/24	48	22.14	118.4	21.83	21.65	-70.4	14,774	-0.48%	大賣/
2021/02/23	46.4	22.25	84	22.26	22.25	-37.6	14,872	-0.25%
2021/02/22	20	21.87	43.2	21.98	21.90	-23.2	14,791	-0.16%
2021/02/19	73	21.78	38	21.79	21.90	35	14,809	0.24%
2021/02/18	53	21.65	45	21.96	21.75	8	14,865	0.05%
2021/02/17	38	21.21	78.3	21.27	21.50	-40.3	15,052	-0.27%
2021/02/05	40	20.83	51.3	20.75	20.70	-11.3	15,126	-0.07%
2021/02/04	68	21.02	41	21.04	20.80	27	15,431	0.17%
2021/02/03	18.4	20.93	32.2	21.01	21.05	-13.8	15,936	-0.09%
2021/02/02	66.2	20.81	258	20.86	20.95	-191.8	16,066	-1.19%	大賣/鉅額交易
2021/02/01	20	20.09	33	20.15	20.40	-13	16,283	-0.08%
2021/01/29	150	20.29	37	20.28	20.10	113	16,551	0.68%	大買/鉅額交易
2021/01/28	551.6	20.72	226	20.61	20.65	325.6	16,527	1.97%	大買/大賣/鉅額交易
2021/01/27	74.1	20.71	198	20.64	20.60	-123.9	16,551	-0.75%	大賣/鉅額交易
2021/01/26	204	19.65	57	19.74	19.75	147	16,437	0.89%	大買/鉅額交易
2021/01/25	176.5	19.76	195.1	19.92	20.15	-18.6	16,467	-0.11%	大買/大賣/
2021/01/22	144	19.15	190.5	19.14	19.30	-46.5	16,400	-0.28%	大買/大賣/
2021/01/21	220.8	18.94	208	18.91	18.70	12.8	16,443	0.08%	大買/大賣/
2021/01/20	179	18.80	299.8	18.88	18.65	-120.8	16,679	-0.72%	大買/大賣/鉅額交易
2021/01/19	348	19.86	322	19.87	19.70	26	16,937	0.15%	大買/大賣/
2021/01/18	48	19.99	42.1	20.07	20.00	5.9	17,350	0.03%
2021/01/15	155.3	20.52	179	20.40	20.70	-23.7	17,316	-0.14%	大買/大賣/
2021/01/14	87.5	21.34	78	21.27	21.20	9.5	17,192	0.05%
2021/01/13	46.4	21.64	69.5	21.66	21.70	-23.1	17,145	-0.13%
2021/01/12	121.2	21.79	242.4	21.82	21.50	-121.2	17,124	-0.71%	大買/大賣/鉅額交易
2021/01/11	162	22.51	111.1	22.41	22.35	50.9	16,962	0.30%	大買/大賣/
2021/01/08	865.6	22.36	157.1	22.26	22.25	708.5	17,133	4.14%	大買/大賣/鉅額交易
2021/01/07	395.4	22.69	1,095.2	22.91	22.60	-699.8	17,083	-4.10%	大買/大賣/鉅額交易
2021/01/06	264.5	22.33	225	22.55	22.05	39.5	16,947	0.23%	大買/大賣/
2021/01/05	237.1	22.70	218	22.68	22.70	19.1	17,181	0.11%	大買/大賣/
2021/01/04	775	22.97	148.5	22.91	22.95	626.5	17,103	3.66%	大買/大賣/鉅額交易
2020/12/31	297.3	22.42	310	22.40	22.60	-12.7	16,890	-0.08%	大買/大賣/
2020/12/30	191.1	22.33	334	22.41	22.15	-142.9	16,704	-0.86%	大買/大賣/鉅額交易
2020/12/29	90	21.97	61	21.95	21.95	29	16,457	0.18%
2020/12/28	172.5	21.93	98	21.97	22.00	74.5	16,379	0.45%	大買/
2020/12/25	272.1	21.83	178	21.85	21.90	94.1	16,215	0.58%	大買/大賣/
2020/12/24	131	21.51	201	21.60	21.90	-70	16,067	-0.44%	大買/大賣/
2020/12/23	1,802	21.71	444	21.90	21.00	1,358	15,843	8.57%	大買/大賣/鉅額交易
2020/12/22	376.5	22.14	1,783.5	22.49	21.45	-1,407	15,000	-9.38%	大買/大賣/鉅額交易
2020/12/21	44	20.70	102	20.61	20.75	-58	13,652	-0.42%	大賣/
2020/12/18	103	20.31	95	20.22	20.30	8	13,650	0.06%	大買/
2020/12/17	85	20.51	9	20.39	20.40	76	13,776	0.55%
2020/12/16	43	20.60	184	20.61	20.65	-141	13,962	-1.01%	大賣/鉅額交易
2020/12/15	203	20.87	36.1	20.76	20.55	166.9	14,724	1.13%	大買/鉅額交易
2020/12/14	63.8	20.65	90.2	20.83	20.65	-26.4	16,035	-0.16%
2020/12/11	37	20.33	80.1	20.36	20.25	-43.1	15,971	-0.27%
2020/12/10	28	20.51	175	20.71	20.40	-147	16,052	-0.92%	大賣/鉅額交易
2020/12/09	55.2	20.41	64.2	20.53	20.45	-9	16,208	-0.06%
2020/12/08	69	20.58	41.4	20.56	20.50	27.6	16,748	0.16%
2020/12/07	264.2	20.89	170.3	20.77	20.65	93.9	17,595	0.53%	大買/大賣/
2020/12/04	131	20.44	179	20.45	20.65	-48	18,007	-0.27%	大買/大賣/
2020/12/03	35	19.89	45	19.91	19.85	-10	18,221	-0.05%
2020/12/02	129	19.83	43	19.87	19.75	86	18,883	0.46%	大買/
2020/12/01	57.4	19.89	46	19.97	20.20	11.4	18,815	0.06%
2020/11/30	172	20.21	152	20.13	19.90	20	18,901	0.11%	大買/大賣/
2020/11/27	430.6	20.01	293	20.05	19.85	137.6	18,820	0.73%	大買/大賣/鉅額交易
2020/11/26	97.1	20.13	42.1	20.16	20.20	55	18,621	0.30%
2020/11/25	129.9	20.18	104	20.26	20.10	25.9	18,576	0.14%	大買/大賣/
2020/11/24	1,012.5	20.30	286.4	20.29	20.20	726.1	18,379	3.95%	大買/大賣/鉅額交易
2020/11/23	714.7	20.71	440	20.69	20.90	274.7	17,947	1.53%	大買/大賣/鉅額交易
2020/11/20	337.3	19.39	172.2	19.45	19.80	165.1	17,494	0.94%	大買/大賣/鉅額交易
2020/11/19	104	19.05	31	19.12	19.00	73	17,286	0.42%	大買/
2020/11/18	113.6	19.09	81	19.04	19.00	32.6	17,220	0.19%	大買/
2020/11/17	118.4	18.88	161.4	18.93	19.10	-43	17,149	-0.25%	大買/大賣/
2020/11/16	285.2	18.68	179	18.62	18.70	106.2	17,023	0.62%	大買/大賣/鉅額交易
2020/11/13	366	19.40	145	19.37	19.25	221	16,657	1.33%	大買/大賣/鉅額交易
2020/11/12	152	19.84	106	19.73	19.60	46	16,513	0.28%	大買/大賣/
2020/11/11	421.9	20.01	624.4	20.16	20.00	-202.5	16,366	-1.24%	大買/大賣/鉅額交易
2020/11/10	136.6	19.29	67	19.21	19.10	69.6	15,820	0.44%	大買/
2020/11/09	243.3	19.13	146	19.28	19.10	97.3	15,591	0.62%	大買/大賣/
2020/11/06	98.6	18.83	88	18.83	19.00	10.6	15,226	0.07%
2020/11/05	6	18.27	23	18.27	18.30	-17	14,840	-0.11%
2020/11/04	163	18.20	13	18.40	18.10	150	14,739	1.02%	大買/鉅額交易
2020/11/03	40.5	18.50	94	18.50	18.60	-53.5	14,574	-0.37%
2020/11/02	30	17.94	159.1	17.80	17.95	-129.1	14,306	-0.90%	大賣/鉅額交易
2020/10/30	77.3	17.97	60	17.91	17.65	17.3	14,143	0.12%
2020/10/29	66	18.03	75	17.73	17.95	-9	13,990	-0.06%
2020/10/28	462.5	18.48	135	18.22	18.20	327.5	13,767	2.38%	大買/大賣/鉅額交易
2020/10/27	158	18.34	163.3	18.43	18.50	-5.3	13,405	-0.04%	大買/大賣/
2020/10/26	188	17.89	130	17.92	17.95	58	12,908	0.45%	大買/大賣/
2020/10/23	22	17.11	15	17.15	17.15	7	12,334	0.06%
2020/10/22	52	16.99	37.1	16.98	17.15	14.9	12,219	0.12%
2020/10/21	22	16.73	12	16.74	16.85	10	12,048	0.08%
2020/10/20	18	16.63	42	16.70	16.60	-24	11,987	-0.20%
2020/10/19	6	16.52	42	16.54	16.60	-36	11,907	-0.30%
2020/10/16	38	16.57	7	16.54	16.45	31	11,877	0.26%
2020/10/15	18	16.48	49	16.52	16.65	-31	11,639	-0.27%
2020/10/14	36	16.37	17	16.35	16.40	19	11,511	0.17%
2020/10/13	123	16.54	129	16.52	16.25	-6	11,336	-0.05%	大買/大賣/
2020/10/12	29	16.15	88.1	16.11	16.20	-59.1	10,910	-0.54%
2020/10/08	4	16.30	11	16.34	16.35	-7	10,878	-0.06%
2020/10/07	8	16.38	12	16.30	16.45	-4	10,815	-0.04%
2020/10/06	27	16.37	58	16.40	16.50	-31	10,738	-0.29%
2020/10/05	4	16.11	13	16.01	16.25	-9	10,644	-0.08%
2020/09/30	27	15.64	8	15.70	15.70	19	10,605	0.18%
2020/09/29	2	15.78	7	15.70	15.85	-5	10,589	-0.05%
2020/09/28	25	15.85	37	15.94	16.00	-12	10,516	-0.11%
2020/09/25	33	15.58	26	15.69	15.60	7	10,431	0.07%
2020/09/24	33	16.03	196	16.15	16.00	-163	10,168	-1.60%	大賣/鉅額交易
2020/09/23	85	16.51	59	16.44	16.25	26	9,913	0.26%
2020/09/22	26	16.92	25	16.91	17.00	1	9,673	0.01%
2020/09/21	170	17.38	150	17.33	17.10	20	9,469	0.21%	大買/大賣/
2020/09/18	228	17.62	172	17.61	17.50	56	9,205	0.61%	大買/大賣/
2020/09/17	302.5	17.42	306	17.43	17.55	-3.5	8,368	-0.04%	大買/大賣/
2020/09/16	13	16.05	15	16.10	16.20	-2	6,853	-0.03%
2020/09/15	15	16.01	58.1	15.91	16.25	-43.1	6,847	-0.63%
2020/09/14	172	16.13	225	15.98	15.90	-53	6,652	-0.80%	大買/大賣/
2020/09/11	446	16.91	355.3	16.18	16.20	90.7	6,375	1.42%	大買/大賣/
2020/09/10	422	16.82	397	16.69	17.20	25	5,752	0.43%	大買/大賣/
2020/09/09	176	15.97	218	16.09	16.15	-42	4,808	-0.87%	大買/大賣/
2020/09/08	106	15.23	101	15.24	15.30	5	4,004	0.12%	大買/大賣/
2020/09/07	258	14.60	84.7	15.01	15.25	173.3	3,496	4.96%	大買/鉅額交易
2020/09/04	25	13.78	48	13.75	13.90	-23	2,763	-0.83%
2020/09/03	20	13.79	34	13.53	13.80	-14	2,682	-0.52%
2020/09/02	3	13.25	14	13.35	13.45	-11	2,510	-0.44%
2020/09/01	25	13.05	0	0.00	13.10	25	2,435	1.03%
2020/08/31	5	13.12	7	13.14	13.00	-2	2,447	-0.08%
2020/08/28	2	13.00	2	12.83	12.90	0	2,420	0.00%
2020/08/26	1	12.90	3	12.88	12.85	-2	2,433	-0.08%
2020/08/25	6	12.94	16	12.98	12.95	-10	2,440	-0.41%
2020/08/24	3	12.70	1	12.80	12.70	2	2,423	0.08%
2020/08/21	0	0.00	7	12.75	12.75	-7	2,403	-0.29%
2020/08/20	14	12.78	155	12.70	12.35	-141	2,368	-5.95%	大賣/鉅額交易
2020/08/19	5	13.03	7	12.94	12.90	-2	2,326	-0.09%
2020/08/18	202	13.07	23	13.05	13.10	179	2,292	7.81%	大買/鉅額交易
2020/08/17	228	13.13	145	13.15	13.35	83	2,223	3.73%	大買/大賣/
2020/08/14	2	12.45	7	12.38	12.45	-5	2,021	-0.25%
2020/08/13	1	12.35	4	12.28	12.30	-3	2,028	-0.15%
2020/08/12	0	0.00	2	12.20	12.20	-2	2,117	-0.09%
2020/08/11	1	12.30	0	0.00	12.20	1	2,127	0.05%
2020/08/10	2	12.08	13	12.14	12.20	-11	2,124	-0.52%
2020/08/07	1	12.05	4	12.05	11.95	-3	2,110	-0.14%
2020/08/06	1	11.80	2	11.80	11.80	-1	2,097	-0.05%
2020/08/05	6	11.54	0	0.00	11.55	6	2,107	0.28%
2020/08/04	2	11.50	0	0.00	11.45	2	2,117	0.09%
2020/07/31	2	11.40	0	0.00	11.50	2	2,149	0.09%
2020/07/29	1	11.35	0	0.00	11.35	1	2,204	0.05%
2020/07/28	4	11.33	0	0.00	11.20	4	2,231	0.18%
2020/07/27	1	11.70	3	11.50	11.45	-2	2,272	-0.09%
2020/07/24	7	11.91	0	0.00	11.80	7	2,258	0.31%
2020/07/23	53	12.10	30	12.10	12.10	23	2,251	1.02%
2020/07/22	0	0.00	2	12.50	12.55	-2	2,282	-0.09%
2020/07/21	5	12.51	7	12.55	12.55	-2	2,283	-0.09%
2020/07/20	5	12.53	0	0.00	12.55	5	2,331	0.21%
2020/07/17	9.1	12.63	1	12.55	12.50	8.1	2,338	0.35%
2020/07/16	1	12.75	2	12.75	12.70	-1	2,377	-0.04%
2020/07/15	4	12.58	4	12.61	12.65	0	2,366	0.00%
2020/07/14	2	12.45	0	0.00	12.40	2	2,367	0.08%
2020/07/13	1	12.50	22	12.47	12.50	-21	2,390	-0.88%
2020/07/10	12	12.41	0	0.00	12.30	12	2,420	0.50%
2020/07/09	11	12.58	24	12.61	12.60	-13	2,418	-0.54%
2020/07/08	9	12.52	7	12.50	12.50	2	2,413	0.08%
2020/07/07	3	12.38	1	12.45	12.45	2	2,404	0.08%
2020/07/06	0	0.00	3	12.42	12.40	-3	2,404	-0.12%
2020/07/03	1	12.30	0	0.00	12.30	1	2,429	0.04%
2020/07/02	0	0.00	1	12.35	12.35	-1	2,459	-0.04%
2020/07/01	2	12.28	0	0.00	12.25	2	2,481	0.08%
2020/06/30	0	0.00	3	12.32	12.30	-3	2,485	-0.12%
2020/06/29	23	12.20	0	0.00	12.20	23	2,509	0.92%
2020/06/24	1	12.45	10	12.42	12.45	-9	2,518	-0.36%
2020/06/23	3	12.47	10	12.50	12.45	-7	2,545	-0.27%
2020/06/22	31.3	12.81	25	12.72	12.60	6.3	2,547	0.25%
2020/06/19	3	12.15	0	0.00	12.35	3	2,472	0.12%
2020/06/18	0	0.00	1	12.30	12.10	-1	2,506	-0.04%
2020/06/17	22	12.24	2	12.15	12.05	20	2,586	0.77%
2020/06/16	0.1	11.90	3	12.10	11.95	-2.9	2,661	-0.11%
2020/06/15	11	11.83	0	0.00	11.70	11	2,706	0.41%
2020/06/12	5	11.79	7.5	11.80	11.80	-2.5	2,709	-0.09%
2020/06/11	4	12.30	0	0.00	12.10	4	2,687	0.15%
2020/06/10	3	12.47	2	12.48	12.45	1	2,681	0.04%
2020/06/09	18.5	12.63	23	12.60	12.60	-4.5	2,721	-0.17%
2020/06/08	29	12.42	4	12.49	12.50	25	2,713	0.92%
2020/06/05	2	12.33	0	0.00	12.35	2	2,686	0.07%
2020/06/04	13	12.28	4	12.25	12.20	9	2,662	0.34%
2020/06/03	6	12.11	17	12.19	12.30	-11	2,663	-0.41%
2020/06/02	1	12.00	10	11.95	12.00	-9	2,645	-0.34%
2020/06/01	19	12.02	15	12.00	12.05	4	2,646	0.15%
2020/05/29	2	11.88	3	11.92	11.85	-1	2,628	-0.04%
2020/05/27	18	11.96	14	11.90	11.95	4	2,596	0.15%
2020/05/26	1	12.00	1	12.00	11.95	0	2,603	0.00%
2020/05/25	1	11.95	0	0.00	11.90	1	2,594	0.04%
2020/05/22	10	11.98	10	11.98	11.90	0	2,597	0.00%
2020/05/21	10	12.20	13	12.22	12.25	-3	2,576	-0.12%
2020/05/20	8	12.09	60	12.16	12.20	-52	2,554	-2.04%
2020/05/19	126	12.30	54	12.24	12.40	72	2,509	2.87%	大買/
2020/05/18	0	0.00	2	11.85	11.80	-2	2,409	-0.08%
2020/05/15	0	0.00	9	11.83	11.85	-9	2,397	-0.38%
2020/05/14	26	11.95	0	0.00	11.85	26	2,390	1.09%
2020/05/13	2	11.93	0	0.00	12.05	2	2,390	0.08%
2020/05/12	1	12.00	0	0.00	12.05	1	2,380	0.04%
2020/05/11	1	12.10	1	12.10	12.15	0	2,353	0.00%
2020/05/08	2	12.15	0	0.00	12.15	2	2,336	0.09%
2020/05/07	3	12.18	1	12.25	12.25	2	2,322	0.09%
2020/05/06	0	0.00	21	12.39	12.25	-21	2,309	-0.91%
2020/05/05	1	12.20	5	12.18	12.20	-4	2,280	-0.18%
2020/05/04	22	12.10	1	12.15	12.15	21	2,268	0.93%
2020/04/30	9	12.39	14	12.34	12.45	-5	2,244	-0.22%
2020/04/29	2	12.10	1	12.10	12.10	1	2,217	0.05%
2020/04/28	1	11.95	6	11.98	11.95	-5	2,210	-0.23%
2020/04/27	18	12.02	8	11.91	12.05	10	2,235	0.45%
2020/04/24	6	11.91	2	11.80	11.80	4	2,197	0.18%
2020/04/23	14	11.76	16	11.73	11.80	-2	2,168	-0.09%
2020/04/21	2	11.05	1	11.10	10.85	1	2,070	0.05%
2020/04/20	0	0.00	18	11.36	11.40	-18	2,023	-0.89%
2020/04/17	0	0.00	8	11.55	11.45	-8	2,022	-0.40%
2020/04/16	17	11.31	6	11.32	11.30	11	1,987	0.55%
2020/04/15	3	11.37	14	11.42	11.45	-11	1,974	-0.56%
2020/04/14	0	0.00	6	11.21	11.30	-6	1,957	-0.31%
2020/04/13	3	11.13	0	0.00	11.10	3	1,947	0.15%
2020/04/10	2	10.70	0	0.00	10.95	2	1,922	0.10%
2020/04/08	6	10.48	1	10.55	10.65	5	1,908	0.26%
2020/04/07	1	10.20	0	0.00	10.30	1	1,874	0.05%
2020/04/06	10	9.99	0	0.00	10.00	10	1,846	0.54%
2020/04/01	1	10.00	8.3	10.07	10.10	-7.3	1,822	-0.40%
2020/03/31	10	10.00	11	10.03	10.05	-1	1,818	-0.05%
2020/03/30	1	9.40	1	9.70	9.93	0	1,816	0.00%
2020/03/27	2	9.75	0	0.00	9.70	2	1,795	0.11%
2020/03/26	6	9.59	3	9.50	9.55	3	1,782	0.17%
2020/03/25	6	9.46	2	9.45	9.70	4	1,788	0.22%
2020/03/24	0	0.00	1	8.86	8.90	-1	1,767	-0.06%
2020/03/23	6	8.28	4	8.31	8.25	2	1,763	0.11%
2020/03/20	28	8.94	924	8.77	8.73	-896	1,761	-50.86%	大賣/鉅額交易
2020/03/19	11	8.72	0	0.00	8.55	11	1,720	0.64%
2020/03/18	0	0.00	174	9.64	9.50	-174	1,682	-10.34%	大賣/鉅額交易
2020/03/17	2	9.71	0	0.00	9.64	2	1,739	0.11%
2020/03/16	1	10.00	0	0.00	10.00	1	1,754	0.06%
2020/03/13	23	10.02	16	9.97	10.45	7	1,793	0.39%
2020/03/12	27	10.93	1	10.85	10.75	26	1,721	1.51%
2020/03/11	11.3	11.53	1	11.60	11.50	10.3	1,676	0.61%
2020/03/10	12	11.47	0	0.00	11.60	12	1,664	0.72%
2020/03/09	4	11.81	24	11.84	11.65	-20	1,639	-1.22%
2020/03/06	6	12.27	4	12.20	12.10	2	1,595	0.13%
2020/03/05	1	12.20	3	12.25	12.25	-2	1,569	-0.13%
2020/03/03	1	12.00	0	0.00	12.00	1	1,607	0.06%
2020/03/02	2	11.85	4	11.96	11.90	-2	1,608	-0.12%
2020/02/27	1	11.85	0	0.00	11.95	1	1,613	0.06%
2020/02/26	1	12.05	0	0.00	12.15	1	1,593	0.06%
2020/02/25	0	0.00	2	12.15	12.15	-2	1,583	-0.13%
2020/02/24	3	12.25	0	0.00	12.25	3	1,582	0.19%
2020/02/21	0.3	12.40	0	0.00	12.40	0.3	1,591	0.02%
2020/02/20	1	12.40	0	0.00	12.40	1	1,611	0.06%
2020/02/19	0	0.00	12	12.45	12.45	-12	1,616	-0.74%
2020/02/18	1	12.20	0	0.00	12.25	1	1,629	0.06%
2020/02/17	10	12.20	0	0.00	12.25	10	1,674	0.60%
2020/02/12	3	12.33	0	0.00	12.35	3	1,723	0.17%
2020/02/10	1	12.30	30	12.25	12.25	-29	1,855	-1.56%
2020/02/07	5	12.37	0	0.00	12.35	5	1,931	0.26%
2020/02/06	1	12.45	2	12.53	12.55	-1	1,985	-0.05%
2020/02/05	1	12.35	0	0.00	12.35	1	2,088	0.05%
2020/02/04	7	12.48	3	12.35	12.45	4	2,136	0.19%
2020/02/03	2	12.48	87	12.28	12.30	-85	2,168	-3.92%
2020/01/31	3	12.50	3	12.35	12.55	0	2,162	0.00%
2020/01/30	23	12.73	7	12.69	12.55	16	2,176	0.74%
2020/01/20	3	13.60	2	13.60	13.60	1	2,156	0.05%
2020/01/17	20.5	13.65	3	13.63	13.70	17.5	2,155	0.81%
2020/01/16	0	0.00	6	13.72	13.65	-6	2,160	-0.28%
2020/01/15	0	0.00	2	13.75	13.75	-2	2,157	-0.09%
2020/01/14	1	13.80	0.5	13.80	13.90	0.5	2,153	0.02%
2020/01/13	3	13.77	1	13.75	13.80	2	2,154	0.09%
2020/01/10	2	13.70	0	0.00	13.80	2	2,180	0.09%
2020/01/09	3	13.80	7	13.80	13.85	-4	2,182	-0.18%
2020/01/08	4	13.71	0	0.00	13.70	4	2,182	0.18%
2020/01/07	12	13.99	0	0.00	14.00	12	2,160	0.56%
2020/01/06	0	0.00	2	14.08	14.10	-2	2,146	-0.09%
2020/01/03	9	14.02	0	0.00	14.05	9	2,119	0.42%
2020/01/02	1	14.00	1	14.00	14.00	0	2,107	0.00%
2019/12/31	0	0.00	3	13.85	13.85	-3	2,096	-0.14%
2019/12/30	46	13.96	0	0.00	13.95	46	2,091	2.20%
2019/12/27	3	14.00	0	0.00	14.00	3	2,082	0.14%
2019/12/26	0	13.85	0	0.00	13.95	0	2,080	0.00%
2019/12/25	2	13.85	0	0.00	13.90	2	2,087	0.10%
2019/12/24	39	14.00	2	14.03	14.00	37	2,092	1.77%
2019/12/23	1	14.15	13	14.00	13.95	-12	2,102	-0.57%
2019/12/20	0	0.00	3	14.13	14.20	-3	2,100	-0.14%
2019/12/19	5	14.36	177	14.19	14.25	-172	2,079	-8.27%	大賣/鉅額交易
2019/12/18	7	14.54	7	14.50	14.50	0	2,049	0.00%
2019/12/17	15	14.45	5	14.47	14.50	10	2,011	0.50%
2019/12/16	9	14.24	7	14.21	14.25	2	1,936	0.10%
2019/12/13	116	14.18	18	14.02	14.05	98	1,923	5.09%	大買/
2019/12/12	62	14.16	51	14.11	14.05	11	1,941	0.57%
2019/12/11	161	14.09	0	0.00	13.95	161	2,083	7.73%	大買/鉅額交易
2019/12/10	4	13.95	0	0.00	13.95	4	2,068	0.19%
2019/12/06	2	13.50	1	13.55	13.60	1	2,023	0.05%
2019/12/02	2	13.65	1	13.65	13.65	1	2,117	0.05%
2019/11/28	0	0.00	20	13.70	13.70	-20	2,145	-0.93%
2019/11/26	2	13.50	0	0.00	13.50	2	2,134	0.09%
2019/11/25	0	0.00	1	13.30	13.35	-1	2,119	-0.05%
2019/11/22	2	13.40	1	13.40	13.40	1	2,144	0.05%
2019/11/20	45	13.39	1	13.65	13.60	44	2,232	1.97%
2019/11/19	3	13.45	5	13.46	13.50	-2	2,226	-0.09%
2019/11/18	124	13.64	0	0.00	13.65	124	2,211	5.61%	大買/鉅額交易
2019/11/15	120	13.56	0	0.00	13.60	120	2,246	5.34%	大買/鉅額交易
2019/11/14	10	13.40	0	0.00	13.30	10	2,290	0.44%
2019/11/11	0	0.00	8	13.64	13.55	-8	2,256	-0.35%
2019/11/08	1	14.00	56	13.99	14.00	-55	2,220	-2.48%
2019/11/07	8	14.20	5	14.21	14.25	3	2,168	0.14%
2019/11/06	3	13.83	8	13.97	14.00	-5	2,083	-0.24%
2019/11/05	460	13.83	14	13.86	13.90	446	2,008	22.20%	大買/鉅額交易
2019/11/04	3	13.73	17	13.91	13.90	-14	1,954	-0.72%
2019/11/01	38	13.60	8	13.55	13.60	30	1,857	1.61%
2019/10/31	2	13.40	1	13.40	13.40	1	1,818	0.05%
2019/10/30	0	0.00	13	13.24	13.25	-13	1,781	-0.73%
2019/10/29	31	13.19	11	13.20	13.20	20	1,765	1.13%
2019/10/28	707	13.08	1	13.15	13.15	706	1,735	40.69%	大買/鉅額交易
2019/10/25	10	12.90	0	0.00	12.95	10	1,724	0.58%
2019/10/24	2	12.85	0	0.00	13.00	2	1,725	0.12%
2019/10/23	0	0.00	1	12.85	12.75	-1	1,708	-0.06%
2019/10/21	5	12.72	35	12.78	12.80	-30	1,738	-1.73%
2019/10/18	37	12.57	0	0.00	12.55	37	1,739	2.13%
2019/10/15	20	12.75	0	0.00	12.70	20	1,713	1.17%
2019/10/07	1	12.70	1.1	12.65	12.70	-0.1	1,704	0.00%
2019/10/02	0	0.00	2	12.75	12.80	-2	1,701	-0.12%
2019/09/27	3	13.00	3	13.12	12.90	0	1,690	0.00%
2019/09/26	0	0.00	2	13.23	13.25	-2	1,678	-0.12%
2019/09/25	0	0.00	1	13.05	13.15	-1	1,674	-0.06%
2019/09/24	2	13.00	0	0.00	13.00	2	1,656	0.12%
2019/09/20	0	0.00	16	13.14	13.15	-16	1,630	-0.98%
2019/09/19	1	13.05	16	13.15	13.10	-15	1,623	-0.92%
2019/09/18	1.9	13.17	24	13.20	13.20	-22.1	1,597	-1.38%
2019/09/17	8	13.56	0	0.00	13.45	8	1,555	0.51%
2019/09/16	56	13.87	117	13.66	13.55	-61	1,520	-4.01%	大賣/
2019/09/12	0	0.00	11	13.04	13.10	-11	1,298	-0.85%
2019/09/11	32	12.90	0	0.00	12.90	32	1,273	2.51%
2019/09/09	4.1	12.87	0	0.00	12.90	4.1	1,246	0.33%
2019/09/06	4.1	12.87	7	12.79	12.80	-2.9	1,234	-0.24%
2019/09/04	0	0.00	8	12.90	13.00	-8	1,164	-0.69%
2019/09/03	0	0.00	5	12.95	12.75	-5	1,132	-0.44%
2019/08/30	3	12.62	45	12.55	12.65	-42	1,083	-3.88%
2019/08/29	1	12.55	0.1	12.50	12.55	0.9	1,057	0.08%
2019/08/27	0	0.00	16	12.60	12.55	-16	1,038	-1.54%
2019/08/26	50	12.60	14	12.58	12.60	36	1,018	3.54%
2019/08/23	4	12.30	82	12.37	12.60	-78	970	-8.04%
2019/08/22	3	12.30	5	12.25	12.30	-2	953	-0.21%
2019/08/21	0	0.00	26	12.25	12.25	-26	972	-2.67%
2019/08/20	25	12.20	4	12.30	12.35	21	972	2.16%
2019/08/19	0	0.00	16	12.21	12.35	-16	933	-1.71%
2019/08/16	3	11.88	2	12.03	12.05	1	872	0.11%
2019/08/13	0.1	11.45	0	0.00	11.45	0.1	835	0.01%
2019/08/08	0	0.00	0.1	11.70	11.70	-0.1	836	-0.01%
2019/08/07	1	11.60	0	0.00	11.55	1	841	0.12%
2019/08/06	2	11.58	0	0.00	11.55	2	837	0.24%
2019/08/05	4.4	11.71	1	11.70	11.70	3.4	839	0.40%
2019/08/02	2	11.85	0	0.00	11.90	2	827	0.24%
2019/08/01	1	11.90	0	0.00	11.95	1	825	0.12%
2019/07/31	52	11.95	0	0.00	11.95	52	819	6.35%
2019/07/30	4	12.03	0	0.00	12.05	4	811	0.49%
2019/07/29	3	12.10	0	0.00	12.10	3	817	0.37%
2019/07/26	1	11.80	0	0.00	11.95	1	801	0.12%
2019/07/25	1	11.85	0	0.00	11.80	1	797	0.13%
2019/07/24	1	12.05	0	0.00	12.05	1	795	0.13%
2019/07/23	1.1	12.05	0	0.00	12.10	1.1	778	0.14%
2019/07/22	1	12.10	0	0.00	12.10	1	765	0.13%
2019/07/19	0	0.00	1	12.20	12.15	-1	763	-0.13%
2019/07/17	5	12.15	0	0.00	12.15	5	774	0.65%
2019/07/16	1	12.05	5	12.10	12.10	-4	762	-0.52%
2019/07/15	0	0.00	1	12.05	12.05	-1	759	-0.13%
2019/07/10	2	12.00	1	12.05	12.05	1	788	0.13%
2019/07/08	0	0.00	0	12.00	12.05	0	798	-0.01%
2019/07/03	0	0.00	2	12.10	12.05	-2	806	-0.25%
2019/07/02	0	0.00	2	12.00	12.05	-2	797	-0.26%
2019/07/01	0	0.00	6	11.90	11.90	-6	789	-0.76%
2019/06/28	0	0.00	1	11.80	11.80	-1	787	-0.13%
2019/06/27	3	11.80	0	0.00	11.80	3	793	0.38%
2019/06/25	1	11.75	0	0.00	11.75	1	795	0.13%
2019/06/24	2	11.75	0	0.00	11.80	2	796	0.25%
2019/06/21	1	11.90	0	0.00	11.65	1	789	0.13%
2019/06/20	0	0.00	0.2	11.80	11.80	-0.2	771	-0.02%
2019/06/18	1	11.70	0	0.00	11.75	1	777	0.13%
2019/06/13	1	11.70	0	0.00	11.70	1	788	0.13%
2019/06/03	0	0.00	1	11.90	11.90	-1	832	-0.12%
2019/05/31	0.2	11.95	0	0.00	12.00	0.2	832	0.02%
2019/05/30	8	11.95	0.2	11.95	11.95	7.8	817	0.95%
2019/05/29	1	12.10	0	0.00	12.00	1	828	0.12%
2019/05/28	6.3	11.79	13	12.35	12.35	-6.7	798	-0.84%
2019/05/27	8	11.82	0	0.00	11.90	8	777	1.03%
2019/05/15	2	11.80	0	0.00	11.75	2	825	0.24%
2019/05/14	2	11.50	0	0.00	11.50	2	853	0.23%
2019/05/10	10.8	11.65	0	0.00	11.75	10.8	864	1.25%
2019/05/09	1.3	11.75	0	0.00	11.75	1.3	855	0.15%
2019/05/06	6	11.80	0	0.00	11.75	6	841	0.71%
2019/05/02	0	0.00	2	11.90	11.95	-2	830	-0.24%
2019/04/25	2	11.95	2	12.00	12.00	0	831	0.00%
2019/04/24	0	0.00	37	12.09	12.00	-37	830	-4.46%
2019/04/19	2	11.85	5	11.85	11.95	-3	805	-0.37%
2019/04/18	31	11.94	0	0.00	11.85	31	807	3.84%
2019/04/17	1	12.00	0	0.00	12.00	1	796	0.13%
2019/04/16	2	12.05	0	0.00	12.05	2	787	0.25%
2019/04/11	10	11.95	0	0.00	12.00	10	785	1.27%
2019/04/10	0	0.00	5	12.00	12.00	-5	769	-0.65%
2019/04/09	0	0.00	9.9	11.98	12.00	-9.9	763	-1.29%
2019/04/08	4.9	11.90	0	0.00	11.90	4.9	765	0.64%
2019/04/03	3	11.90	1	11.95	11.90	2	754	0.27%
2019/03/29	0.4	12.00	0	0.00	12.05	0.4	739	0.05%
2019/03/27	1	12.00	0	0.00	12.00	1	737	0.14%
2019/03/25	1	12.00	0	0.00	12.00	1	755	0.13%
2019/03/21	10	12.00	0.1	12.05	12.05	9.9	745	1.33%
2019/03/20	0	0.00	40	12.03	12.05	-40	733	-5.45%
2019/03/19	0	12.05	0	0.00	12.05	0	729	0.00%
2019/03/14	5	12.00	3	12.05	12.10	2	713	0.28%
2019/03/13	0	0.00	2	12.05	12.10	-2	717	-0.28%
2019/03/11	0.1	12.10	0	0.00	12.10	0.1	749	0.01%
2019/03/07	7	12.26	0	0.00	12.20	7	799	0.88%
2019/03/06	0	0.00	10	12.25	12.25	-10	798	-1.25%
2019/03/05	2	12.20	0	0.00	12.20	2	797	0.25%
2019/02/26	0	0.00	5	12.40	12.35	-5	782	-0.64%
2019/02/25	0	12.30	0	0.00	12.30	0	771	0.00%
2019/02/21	11	12.40	0	0.00	12.35	11	769	1.43%
2019/02/20	1	12.40	0	0.00	12.40	1	754	0.13%
2019/02/19	0	0.00	1	12.30	12.30	-1	750	-0.13%
2019/02/18	20	12.25	2	12.25	12.20	18	784	2.29%
2019/02/15	10	12.25	0	0.00	12.20	10	775	1.29%
2019/02/13	3	12.23	0	0.00	12.40	3	753	0.40%
2019/02/12	0.2	11.90	5	12.00	11.95	-4.8	721	-0.67%
2019/02/11	7	11.80	0	0.00	11.85	7	721	0.97%
2019/01/29	1	11.80	1	11.80	11.90	0	739	0.00%
2019/01/24	9	11.77	0	0.00	11.70	9	744	1.21%
2019/01/23	2.9	11.82	0	0.00	11.85	2.9	742	0.39%
2019/01/22	1	11.90	0	0.00	11.90	1	744	0.13%
2019/01/18	2	11.95	2	11.93	11.95	0	748	0.00%
2019/01/16	4	11.75	0	0.00	11.80	4	767	0.52%
2019/01/15	11	11.75	0	0.00	11.75	11	771	1.43%
2019/01/09	1.2	11.84	2	11.90	11.85	-0.8	797	-0.10%
2019/01/02	1	11.80	0	0.00	11.80	1	857	0.12%
2018/12/27	1	11.85	0	0.00	11.90	1	884	0.11%
2018/12/25	11	11.80	0	0.00	11.85	11	894	1.23%
2018/12/21	5	11.80	0	0.00	11.75	5	901	0.55%
2018/12/20	10	11.90	0	0.00	11.90	10	905	1.10%
2018/12/19	15	12.00	0	0.00	12.00	15	905	1.66%
2018/12/18	5	12.00	0.1	12.95	12.05	4.9	926	0.53%
2018/12/17	4	12.20	0	0.00	12.20	4	954	0.42%
2018/12/14	0	0.00	0	12.20	12.20	0	956	0.00%
2018/12/13	0.8	12.20	2	12.15	12.20	-1.2	960	-0.12%
2018/12/12	2	12.10	7	12.21	12.15	-5	964	-0.52%
2018/12/10	1	12.10	0	0.00	12.15	1	962	0.10%
2018/12/07	2	12.20	0	0.00	12.30	2	971	0.21%
2018/12/06	2	12.10	0	0.00	12.05	2	971	0.21%
2018/12/05	8	12.37	2	12.35	12.35	6	960	0.62%
2018/12/03	10	12.35	10	12.35	12.30	0	949	0.00%
2018/11/29	1	12.40	0	0.00	12.40	1	891	0.11%
2018/11/28	10	12.50	0	0.00	12.50	10	880	1.14%
2018/11/16	1	12.70	0	0.00	12.80	1	879	0.11%
2018/11/15	3	12.85	3	13.07	12.80	0	890	0.00%
2018/11/12	0	0.00	0.1	12.65	12.65	-0.1	849	-0.01%
2018/11/09	1	12.60	0	0.00	12.55	1	849	0.12%
2018/11/08	2	12.55	0	0.00	12.60	2	847	0.24%
2018/11/07	1	12.40	1	12.35	12.45	0	839	0.00%
2018/11/06	4	12.51	14	12.49	12.50	-10	846	-1.18%
2018/11/01	30	11.80	30	11.85	11.85	0	820	0.00%
2018/10/29	7	11.45	10	11.55	11.55	-3	809	-0.37%
2018/10/26	16	11.53	4	11.55	11.50	12	811	1.48%
2018/10/25	7	11.65	0	0.00	11.65	7	805	0.87%
2018/10/24	24	11.90	20	11.95	11.95	4	790	0.51%
2018/10/19	4	12.05	0	0.00	12.10	4	780	0.51%
2018/10/18	1	12.30	1	12.30	12.25	0	776	0.00%
2018/10/17	1	12.40	0	0.00	12.40	1	773	0.13%
2018/10/15	1	12.40	7	12.35	12.40	-6	763	-0.79%
2018/10/12	1	12.45	1	12.40	12.70	0	748	0.00%
2018/10/11	5	12.61	3	12.90	12.40	2	744	0.27%
2018/10/09	2	13.55	0	0.00	13.50	2	712	0.28%
2018/10/05	5	13.60	8	13.73	13.60	-3	698	-0.43%
2018/10/04	9	13.89	0	0.00	13.80	9	676	1.33%
2018/10/03	0	0.00	8	14.03	14.00	-8	668	-1.20%
2018/10/02	0	0.00	7	14.10	14.00	-7	663	-1.06%
2018/10/01	0	0.00	0.1	14.10	14.10	-0.1	657	-0.02%
2018/09/28	2	14.05	15.5	14.11	14.00	-13.5	674	-2.00%
2018/09/26	0	0.00	1	14.15	14.20	-1	664	-0.15%
2018/09/25	15	14.13	5	14.11	14.10	10	667	1.50%
2018/09/21	11	13.95	0.1	14.00	14.00	10.9	635	1.72%
2018/09/20	0	0.00	4	13.75	13.75	-4	606	-0.66%
2018/09/19	1.9	13.82	0	0.00	13.75	1.9	612	0.31%
2018/09/18	2	13.80	0.1	13.85	13.75	1.9	625	0.31%
2018/09/17	0.2	13.80	0.3	13.80	13.70	-0.1	634	-0.02%
2018/09/14	14	13.75	4.4	13.75	13.75	9.6	637	1.50%
2018/09/13	0	0.00	0.4	13.80	13.75	-0.4	672	-0.06%
2018/09/12	3	13.62	0	0.00	13.60	3	660	0.45%
2018/09/11	0	0.00	12	13.60	13.60	-12	667	-1.80%
2018/09/07	0	0.00	4	13.70	13.70	-4	660	-0.61%
2018/09/03	1	13.75	4	13.80	13.75	-3	699	-0.43%
2018/08/30	0	0.00	5	13.85	13.85	-5	716	-0.70%
2018/08/29	0	0.00	100	13.79	13.80	-100	720	-13.88%
2018/08/28	5	13.81	2	13.80	13.85	3	728	0.41%
2018/08/24	0	0.00	1	13.75	13.65	-1	740	-0.14%
2018/08/21	1	13.65	0	0.00	13.65	1	748	0.13%
2018/08/17	0	0.00	30	13.70	13.75	-30	760	-3.94%
2018/08/16	1	13.60	5	13.60	13.60	-4	766	-0.52%
2018/08/15	0	0.00	20	13.65	13.70	-20	776	-2.58%
2018/08/13	7	13.66	0	0.00	13.65	7	798	0.88%
2018/08/10	4	13.90	100	13.90	13.80	-96	881	-10.89%
2018/08/07	1	13.75	0	0.00	13.80	1	893	0.11%
2018/07/31	0	0.00	10.3	13.85	13.85	-10.3	944	-1.08%
2018/07/27	0	0.00	8	13.80	13.75	-8	947	-0.84%
2018/07/26	1.2	13.80	0.2	13.80	13.80	1	946	0.10%
2018/07/25	2	14.00	0	0.00	14.05	2	940	0.21%
2018/07/24	2	13.95	0	0.00	14.00	2	928	0.22%
2018/07/23	0	0.00	1	13.95	13.90	-1	928	-0.11%
2018/07/18	6	13.95	0	0.00	13.95	6	948	0.63%
2018/07/17	2	13.93	5	13.95	13.95	-3	941	-0.32%
2018/07/16	0	0.00	3	14.00	14.00	-3	950	-0.32%
2018/07/09	11	13.85	0	0.00	13.80	11	1,007	1.09%
2018/07/06	0	0.00	5	13.65	13.65	-5	1,064	-0.47%
2018/07/05	5.3	13.95	1	14.00	13.95	4.3	1,056	0.40%
2018/07/03	2	14.00	0	0.00	14.05	2	1,070	0.19%
2018/06/29	7	14.10	0	0.00	14.15	7	1,086	0.64%
2018/06/28	2	13.95	0	0.00	14.00	2	1,085	0.18%
2018/06/27	3	14.00	0	0.00	14.00	3	1,089	0.28%
2018/06/26	1	14.05	0	0.00	14.10	1	1,076	0.09%
2018/06/25	1	14.30	0	0.00	14.25	1	1,064	0.09%
2018/06/22	3	14.40	0	0.00	14.30	3	1,065	0.28%
2018/06/21	2	14.55	0	0.00	14.55	2	1,040	0.19%
2018/06/19	0	0.00	95	14.55	14.55	-95	1,059	-8.97%
2018/06/15	1	14.70	0	0.00	14.70	1	1,064	0.09%
2018/06/14	21	14.70	0	0.00	14.65	21	1,060	1.98%
2018/06/13	30	14.80	0	0.00	14.75	30	1,057	2.84%
2018/06/12	2	14.70	8	14.80	14.80	-6	1,072	-0.56%
2018/06/06	9	14.70	6	14.75	14.80	3	1,103	0.27%
2018/06/05	2	14.70	0	0.00	14.65	2	1,104	0.18%
2018/06/01	0	0.00	6	14.85	14.90	-6	1,101	-0.54%
2018/05/31	0	0.00	1	14.65	14.85	-1	1,097	-0.09%
2018/05/30	6	14.60	0	0.00	14.65	6	1,092	0.55%
2018/05/28	1	14.75	0	0.00	14.70	1	1,099	0.09%
2018/05/25	1	14.85	0	0.00	14.85	1	1,129	0.09%
2018/05/24	1	14.95	0	0.00	14.90	1	1,135	0.09%
2018/05/23	0	0.00	2	14.93	15.00	-2	1,144	-0.17%
2018/05/22	0	0.00	1	14.95	15.00	-1	1,138	-0.09%
2018/05/21	2	15.20	4	15.11	15.10	-2	1,147	-0.17%
2018/05/18	2	15.18	26	15.11	15.15	-24	1,158	-2.07%
2018/05/15	2	14.60	0	0.00	14.60	2	1,118	0.18%
2018/05/14	1	14.70	1	14.80	14.65	0	1,180	0.00%
2018/05/11	2	14.73	2	14.80	14.80	0	1,195	0.00%
2018/05/10	0	0.00	1.1	14.79	14.75	-1.1	1,194	-0.09%
2018/05/09	1	14.50	0	0.00	14.50	1	1,182	0.08%
2018/05/07	10	14.50	1	14.50	14.50	9	1,224	0.73%
2018/05/04	0	0.00	4	14.60	14.50	-4	1,240	-0.32%
2018/05/03	0	0.00	2	14.50	14.50	-2	1,252	-0.16%
2018/05/02	1	14.50	3	14.52	14.55	-2	1,281	-0.16%
2018/04/30	0	0.00	0.8	14.40	14.45	-0.8	1,305	-0.06%
2018/04/27	0	0.00	1	14.35	14.35	-1	1,361	-0.07%
2018/04/26	11	14.40	0	0.00	14.35	11	1,431	0.77%
2018/04/25	6	14.38	1	14.35	14.40	5	1,481	0.34%
2018/04/24	16	14.50	4	14.49	14.45	12	1,505	0.80%
2018/04/20	0	0.00	1	14.80	14.65	-1	1,551	-0.06%
2018/04/19	0	0.00	7	14.58	14.60	-7	1,571	-0.45%
2018/04/18	1	14.50	10	14.55	14.50	-9	1,610	-0.56%
2018/04/17	10	14.56	15	14.60	14.55	-5	1,645	-0.30%
2018/04/12	1	14.75	2	14.78	14.90	-1	1,897	-0.05%
2018/04/10	1	14.55	6	14.60	14.55	-5	1,930	-0.26%
2018/04/09	5	14.55	5	14.55	14.55	0	2,002	0.00%
2018/04/03	0	0.00	1	14.55	14.55	-1	2,062	-0.05%
2018/04/02	5	14.55	0	0.00	14.60	5	2,110	0.24%
2018/03/29	1	14.55	0	0.00	14.55	1	2,480	0.04%
2018/03/28	1	14.60	0	0.00	14.60	1	2,519	0.04%
2018/03/27	1	14.60	0	0.00	14.55	1	2,568	0.04%
2018/03/23	2	14.60	1	14.55	14.60	1	2,683	0.04%
2018/03/22	1	14.80	0	0.00	14.80	1	2,691	0.04%
2018/03/20	5	14.90	1	14.90	14.95	4	2,870	0.14%
2018/03/16	5	14.95	0	0.00	14.85	5	3,054	0.16%
2018/03/15	13	14.94	1	15.00	14.90	12	3,072	0.39%
2018/03/14	11	15.09	14	15.15	15.10	-3	3,114	-0.10%
2018/03/13	1	15.35	0	0.00	15.30	1	3,139	0.03%
2018/03/12	14.5	15.15	14	15.18	15.20	0.5	3,213	0.02%
2018/03/09	0	0.00	2	14.95	15.00	-2	3,253	-0.06%
2018/03/08	2	14.85	0	0.00	14.85	2	3,337	0.06%
2018/03/07	1	14.90	0	0.00	14.85	1	3,490	0.03%
2018/03/06	1	14.85	0	0.00	14.90	1	3,530	0.03%
2018/03/02	12	15.05	4	15.10	15.00	8	3,570	0.22%
2018/03/01	1	15.15	0	0.00	15.20	1	3,576	0.03%
2018/02/27	1	15.25	1	15.15	15.30	0	3,584	0.00%
2018/02/26	15.5	15.07	1	15.10	15.10	14.5	3,561	0.41%
2018/02/22	1.5	14.92	0	0.00	14.95	1.5	3,597	0.04%
2018/02/21	14	14.81	3	14.92	14.95	11	3,614	0.30%
2018/02/12	2	14.55	0	0.00	14.60	2	3,608	0.06%
2018/02/08	5	14.60	35	14.61	14.70	-30	3,598	-0.83%
2018/02/07	5	14.51	4	14.75	14.50	1	3,602	0.03%
2018/02/06	3.5	14.83	11	14.68	14.55	-7.5	3,611	-0.21%
2018/02/02	5	15.50	5	15.45	15.40	0	3,664	0.00%
2018/02/01	0	0.00	1	15.50	15.50	-1	3,699	-0.03%
2018/01/30	12	15.61	0	0.00	15.60	12	3,701	0.32%
2018/01/29	2	15.75	25	15.77	15.75	-23	3,750	-0.61%
2018/01/26	12	15.95	0	0.00	15.85	12	3,738	0.32%
2018/01/25	0	0.00	4	15.90	15.90	-4	3,725	-0.11%
2018/01/24	3	15.65	0	0.00	15.80	3	3,705	0.08%
2018/01/23	12	15.68	44	15.62	15.65	-32	3,685	-0.87%
2018/01/22	10	15.80	23	15.72	15.85	-13	3,632	-0.36%
2018/01/19	11	16.00	1	16.15	15.90	10	3,588	0.28%
2018/01/18	20	16.18	0	0.00	16.15	20	3,543	0.56%
2018/01/17	5	16.20	1.1	16.20	16.15	3.9	3,522	0.11%
2018/01/16	1	16.25	12	16.25	16.30	-11	3,500	-0.31%
2018/01/15	1	16.50	7	16.35	16.35	-6	3,471	-0.17%
2018/01/12	16	16.53	0	0.00	16.45	16	3,455	0.46%
2018/01/11	21	16.56	12	16.54	16.55	9	3,407	0.26%
2018/01/10	42	16.76	9	16.90	16.70	33	3,365	0.98%
2018/01/08	7	16.45	0	0.00	16.50	7	3,156	0.22%
2018/01/05	1	16.40	0	0.00	16.45	1	3,110	0.03%
2018/01/04	0	0.00	17	16.41	16.40	-17	3,086	-0.55%
2018/01/03	10	16.30	3	16.28	16.30	7	3,047	0.23%
2018/01/02	11	16.50	2	16.55	16.50	9	2,973	0.30%