長榮航 (2618)-統一-新竹券商分點個股進出

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
41.50
漲跌
▲0.35
漲幅
+0.85%
成交量
29,549張
產業
上市航運類股
2510人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹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
2024/11/22	18	41.44	88	41.59	41.50	-70	43,206	-0.16%
2024/11/21	28	41.08	37	41.11	41.15	-9	42,922	-0.02%
2024/11/20	13	41.99	30	42.00	41.70	-17	42,297	-0.04%
2024/11/19	10	41.23	28	41.53	41.55	-18	41,805	-0.04%
2024/11/18	40.4	41.60	72	41.56	41.15	-31.7	41,719	-0.08%
2024/11/15	22.3	41.22	229.6	41.42	41.65	-207.3	40,625	-0.51%	大賣/鉅額交易
2024/11/14	27	40.46	271.3	40.58	40.50	-244.3	39,373	-0.62%	大賣/鉅額交易
2024/11/13	11	39.72	142	39.78	39.85	-131	38,140	-0.34%	大賣/鉅額交易
2024/11/12	14.1	39.44	38	39.45	39.50	-23.9	38,007	-0.06%
2024/11/11	5.4	39.26	76	39.04	39.25	-70.6	37,828	-0.19%
2024/11/08	0	0.00	39.1	38.47	38.40	-39.1	37,419	-0.10%
2024/11/07	30	37.97	35	38.10	38.40	-5	37,610	-0.01%
2024/11/06	7	37.74	5	37.80	37.80	2	36,944	0.01%
2024/11/05	1	37.80	6	37.85	37.90	-5	37,113	-0.01%
2024/11/04	2	37.80	10	37.74	37.80	-8	37,666	-0.02%
2024/11/01	3	36.65	36	37.10	37.50	-33	38,812	-0.09%
2024/10/30	5	37.36	10	37.50	37.35	-5	38,776	-0.01%
2024/10/29	9	37.64	0	0.00	37.50	9	38,762	0.02%
2024/10/28	11.1	37.95	10	38.00	37.95	1.1	38,822	0.00%
2024/10/25	15	37.69	22	37.61	37.70	-7	38,657	-0.02%
2024/10/24	12	37.38	42	37.48	37.55	-30	38,517	-0.08%
2024/10/23	25	37.10	15	37.15	37.05	10	38,518	0.03%
2024/10/22	1	37.60	25.1	37.54	37.60	-24	38,814	-0.06%
2024/10/21	0.5	37.50	1.1	37.39	37.50	-0.7	39,187	0.00%
2024/10/18	13	37.40	9.2	37.50	37.30	3.9	39,852	0.01%
2024/10/17	5	37.04	3.1	37.16	37.00	2	39,968	0.00%
2024/10/16	33	36.81	13.3	36.73	37.05	19.7	40,176	0.05%
2024/10/15	0	36.40	19	36.49	36.30	-19	39,763	-0.05%
2024/10/14	14	35.88	15	36.02	35.95	-1	40,374	0.00%
2024/10/11	0	0.00	32	36.29	36.40	-32	40,685	-0.08%
2024/10/09	2	35.98	0	0.00	35.95	2	41,530	0.00%
2024/10/08	6	36.14	21	36.30	36.40	-15	42,308	-0.04%
2024/10/07	76	36.00	101	36.00	36.15	-25	43,153	-0.06%	大賣/
2024/10/04	60	35.72	77	35.82	35.70	-17	44,607	-0.04%
2024/10/01	3	37.25	3	37.63	37.80	0	45,084	0.00%
2024/09/30	15	37.62	15	37.58	37.50	0	46,248	0.00%
2024/09/27	15	37.30	8	37.48	37.50	7	46,747	0.01%
2024/09/26	14	37.32	42	37.43	37.30	-28	47,961	-0.06%
2024/09/25	10	37.71	34.2	37.78	37.70	-24.2	48,774	-0.05%
2024/09/24	63.5	37.76	62.2	37.84	37.85	1.4	49,577	0.00%
2024/09/23	21	37.19	25	37.26	37.35	-4	51,060	-0.01%
2024/09/20	2	37.22	25.3	37.19	37.20	-23.3	51,309	-0.05%
2024/09/19	2.9	36.73	122	36.77	37.00	-119.1	51,008	-0.23%	大賣/鉅額交易
2024/09/18	20	36.25	93	36.35	36.20	-73	50,748	-0.14%
2024/09/16	5	35.75	13	35.88	35.90	-8	51,163	-0.02%
2024/09/13	51	35.80	18	35.74	35.90	33	51,804	0.06%
2024/09/12	5	35.40	4	35.64	35.55	1	53,349	0.00%
2024/09/11	43	35.30	7	35.29	35.45	36	55,342	0.07%
2024/09/10	11	34.86	11	35.00	34.70	0	55,082	0.00%
2024/09/09	10	34.73	8	34.88	34.90	2	55,278	0.00%
2024/09/06	18	35.29	37	35.16	35.25	-19	55,528	-0.03%
2024/09/05	28	35.71	20	35.69	35.15	8	56,186	0.01%
2024/09/04	41	35.13	31	35.23	35.15	10	57,427	0.02%
2024/09/03	13	35.90	17	35.61	35.90	-4	58,481	-0.01%
2024/09/02	5	35.50	19	35.55	35.40	-14	59,831	-0.02%
2024/08/30	16	35.37	1	35.70	35.35	15	61,021	0.02%
2024/08/29	16	35.48	36	35.29	35.60	-20	62,186	-0.03%
2024/08/28	0	0.00	16	34.88	34.90	-16	62,943	-0.03%
2024/08/27	15	34.53	8.2	34.87	35.00	6.8	65,284	0.01%
2024/08/26	16.1	34.84	6.1	34.70	34.70	10	66,615	0.02%
2024/08/23	7	34.84	0	0.00	34.75	7	68,373	0.01%
2024/08/22	13	34.66	1	35.00	34.70	12	70,319	0.02%
2024/08/21	4.1	34.80	13	35.00	34.90	-8.9	71,095	-0.01%
2024/08/20	1.1	34.94	32	34.84	34.95	-30.9	71,928	-0.04%
2024/08/19	1	34.30	53	34.41	34.50	-52	73,951	-0.07%
2024/08/16	8	34.43	15	34.45	34.50	-7	75,513	-0.01%
2024/08/15	10	34.72	10	34.62	34.50	0	77,553	0.00%
2024/08/14	67	34.42	5	34.70	34.70	62	81,144	0.08%
2024/08/13	10.3	34.40	7	34.55	34.45	3.3	82,963	0.00%
2024/08/12	16	33.94	20	34.21	34.45	-4	84,482	0.00%
2024/08/09	36.3	32.91	9	32.99	33.25	27.3	85,072	0.03%
2024/08/08	15	32.17	15	32.27	32.10	0	85,771	0.00%
2024/08/07	1	32.20	16	32.31	32.60	-15	88,620	-0.02%
2024/08/06	28.1	31.48	20	31.39	31.40	8.1	92,147	0.01%
2024/08/05	28	31.39	36	31.89	30.70	-8	93,676	-0.01%
2024/08/02	17.5	33.94	20	33.98	33.85	-2.5	94,328	0.00%
2024/08/01	1.1	34.45	4	34.41	34.55	-2.9	95,899	0.00%
2024/07/31	17	34.00	17	34.18	34.45	0	98,124	0.00%
2024/07/30	65	33.69	58	34.20	34.20	7	102,163	0.01%
2024/07/29	2	34.30	0.5	34.25	34.15	1.5	105,753	0.00%
2024/07/26	4	33.86	24	33.88	34.10	-20	107,687	-0.02%
2024/07/23	10	33.45	31	33.98	34.15	-21	111,114	-0.02%
2024/07/22	62.2	32.60	141	33.04	32.90	-78.9	116,882	-0.07%	大賣/
2024/07/19	22.8	33.69	6	33.50	33.50	16.8	120,393	0.01%
2024/07/18	11.1	34.00	11	34.11	34.30	0.1	125,777	0.00%
2024/07/17	16	34.62	4	34.55	34.35	12	127,544	0.01%
2024/07/16	14	34.44	26	34.48	34.35	-12	128,988	-0.01%
2024/07/15	25.4	34.64	7	34.31	34.25	18.4	129,659	0.01%
2024/07/12	59	35.05	15	35.03	34.90	44	129,734	0.03%
2024/07/11	85.1	35.46	31	35.13	35.10	54.1	129,922	0.04%
2024/07/10	12	35.31	30	35.37	35.55	-18	130,306	-0.01%
2024/07/09	68.2	35.39	117	35.23	34.80	-48.8	130,207	-0.04%	大賣/
2024/07/08	97.1	35.41	7	35.46	35.40	90.1	130,157	0.07%
2024/07/05	50.9	37.59	46	37.53	37.35	4.9	131,308	0.00%
2024/07/04	96.5	38.13	40.3	38.26	37.95	56.2	129,861	0.04%
2024/07/03	37	38.45	39	38.60	38.55	-2	129,232	0.00%
2024/07/02	65.3	38.77	74.2	39.00	38.50	-9	128,594	-0.01%
2024/07/01	28.2	38.10	94.2	38.44	38.75	-66	127,506	-0.05%
2024/06/28	137.1	38.44	47	38.33	38.15	90.1	126,721	0.07%	大買/
2024/06/27	85.5	38.62	160.5	38.78	38.90	-75	126,318	-0.06%	大賣/
2024/06/26	13	37.87	18.1	37.77	37.85	-5.1	124,066	0.00%
2024/06/25	41	37.54	29.1	37.67	37.75	11.9	123,773	0.01%
2024/06/24	5	37.87	86.1	37.57	37.75	-81.1	123,715	-0.07%
2024/06/21	8	37.91	38.1	37.93	37.85	-30.1	123,167	-0.02%
2024/06/20	101	37.63	71	37.61	37.65	30	122,056	0.02%	大買/
2024/06/19	88.1	37.58	107.1	37.67	37.90	-19	121,459	-0.02%	大賣/
2024/06/18	38.1	37.41	111.3	37.41	37.30	-73.2	120,017	-0.06%	大賣/
2024/06/17	7	36.16	13	36.15	36.20	-6	118,232	-0.01%
2024/06/14	19.1	36.19	7	36.15	36.15	12.1	118,286	0.01%
2024/06/13	36.5	36.47	18	36.35	36.25	18.5	118,244	0.02%
2024/06/12	33.2	36.36	49	36.76	36.85	-15.9	118,542	-0.01%
2024/06/11	58	37.18	72.2	37.00	36.70	-14.2	119,852	-0.01%
2024/06/07	32.1	36.69	48.2	36.84	36.90	-16.1	118,617	-0.01%
2024/06/06	13	36.16	109.2	36.55	36.65	-96.2	118,216	-0.08%	大賣/
2024/06/05	91	35.63	38	35.82	35.65	53	116,880	0.05%
2024/06/04	18.2	35.37	89	35.22	35.35	-70.8	116,871	-0.06%
2024/06/03	56.2	35.44	5	35.35	35.35	51.2	115,670	0.04%
2024/05/31	27	35.91	17	36.05	35.80	10	114,108	0.01%
2024/05/30	70.4	35.79	79.2	35.92	35.65	-8.8	112,072	-0.01%
2024/05/29	46	35.96	25	36.27	36.05	21	110,599	0.02%
2024/05/28	70	36.30	158.2	36.35	36.25	-88.2	108,917	-0.08%	大賣/
2024/05/27	57	35.22	18.1	35.20	35.25	39	107,396	0.04%
2024/05/24	52.1	35.22	77	35.25	35.50	-25	106,885	-0.02%
2024/05/23	36.3	34.71	38.2	34.74	35.20	-1.9	105,857	0.00%
2024/05/22	101.4	35.55	112	35.53	35.25	-10.6	103,856	-0.01%	大買/大賣/
2024/05/21	44.4	35.95	11	36.06	35.75	33.4	102,547	0.03%
2024/05/20	191.2	36.86	19	37.05	36.40	172.2	100,500	0.17%	大買/鉅額交易
2024/05/17	50	37.39	157	37.46	37.40	-107	96,928	-0.11%	大賣/鉅額交易
2024/05/16	15	36.73	67.4	36.68	37.00	-52.4	94,905	-0.06%
2024/05/15	38.4	36.15	27.5	36.43	36.00	10.9	93,086	0.01%
2024/05/14	38	36.43	46	36.52	36.40	-8	92,641	-0.01%
2024/05/13	254.4	36.23	21	36.37	36.40	233.4	91,991	0.25%	大買/鉅額交易
2024/05/10	166	37.56	254.9	37.49	37.60	-88.9	89,198	-0.10%	大買/大賣/
2024/05/09	221.2	36.45	77	35.94	35.90	144.2	85,933	0.17%	大買/鉅額交易
2024/05/08	149.6	36.73	124	37.00	37.25	25.6	84,119	0.03%	大買/大賣/
2024/05/07	109	36.87	44	36.98	36.85	65	82,658	0.08%	大買/
2024/05/06	173	37.82	77	38.11	37.35	96	82,642	0.12%	大買/
2024/05/03	96	37.56	149.1	37.63	37.70	-53.1	80,797	-0.07%	大賣/
2024/05/02	80	37.06	99	36.96	37.00	-19	76,759	-0.02%
2024/04/30	72	35.59	268.1	35.67	35.55	-196.1	73,569	-0.27%	大賣/鉅額交易
2024/04/29	331.1	36.93	61	36.56	36.25	270.1	72,151	0.37%	大買/鉅額交易
2024/04/26	167	35.81	421	35.94	36.65	-254	69,521	-0.37%	大買/大賣/鉅額交易
2024/04/25	197.1	34.79	240.1	34.68	34.35	-43	64,173	-0.07%	大買/大賣/
2024/04/24	190	34.28	426	34.39	34.55	-236	60,340	-0.39%	大買/大賣/鉅額交易
2024/04/23	12	32.41	215.3	32.62	32.60	-203.3	54,767	-0.37%	大賣/鉅額交易
2024/04/22	89	31.66	26.1	31.98	31.60	62.9	52,771	0.12%
2024/04/19	57.2	31.28	75	31.46	31.10	-17.8	51,692	-0.03%
2024/04/18	9	31.61	22	31.76	31.50	-13	51,204	-0.03%
2024/04/17	33	31.04	4	31.19	31.00	29	51,019	0.06%
2024/04/16	26.1	31.15	17	31.08	31.00	9.1	51,251	0.02%
2024/04/15	50	31.70	41	31.80	31.70	9	50,714	0.02%
2024/04/12	112	32.25	0	0.00	32.30	112	50,535	0.22%	大買/鉅額交易
2024/04/11	42	32.65	257	32.51	32.70	-215	51,146	-0.42%	大賣/鉅額交易
2024/04/10	4	31.61	0	0.00	31.70	4	50,017	0.01%
2024/04/09	11	31.35	10	31.89	31.85	1	51,488	0.00%
2024/04/08	13	31.19	5	31.15	31.15	8	55,358	0.01%
2024/04/03	5.1	31.58	4	31.60	31.40	1.1	55,352	0.00%
2024/04/02	20	31.98	12	31.88	31.95	8	55,172	0.01%
2024/04/01	0	0.00	42	32.43	32.35	-42	55,309	-0.08%
2024/03/29	1	31.70	40	31.84	31.95	-39	54,782	-0.07%
2024/03/28	27	31.82	15	31.97	31.60	12	55,315	0.02%
2024/03/27	24	31.24	49.1	31.64	31.70	-25.1	56,306	-0.04%
2024/03/26	34	31.04	1	31.20	30.95	33	56,274	0.06%
2024/03/25	4.1	31.44	0	0.00	31.40	4.1	56,413	0.01%
2024/03/22	39	31.38	18	31.35	31.35	21	57,499	0.04%
2024/03/21	11	31.14	1	31.05	31.15	10	58,716	0.02%
2024/03/20	30.3	31.13	12	31.12	31.05	18.3	58,705	0.03%
2024/03/19	23	31.30	7	31.41	31.40	16	58,636	0.03%
2024/03/18	8	31.28	5	31.20	31.20	3	58,848	0.01%
2024/03/15	27.1	31.35	61	31.49	31.35	-33.9	59,222	-0.06%
2024/03/14	146	32.43	1,055.1	32.06	31.85	-909.1	59,051	-1.54%	大買/大賣/鉅額交易
2024/03/13	27	32.55	13	32.75	32.60	14	58,765	0.02%
2024/03/12	138	32.47	147	32.53	32.65	-9	59,807	-0.02%	大買/大賣/
2024/03/11	21	31.95	169	31.79	31.90	-148	58,960	-0.25%	大賣/鉅額交易
2024/03/08	71	31.68	84.1	31.91	32.05	-13.1	58,766	-0.02%
2024/03/07	65.1	31.26	16	31.28	31.25	49.1	58,266	0.08%
2024/03/06	85	31.18	14	31.05	31.05	71	58,457	0.12%
2024/03/05	2	31.23	21	31.42	31.25	-19	59,067	-0.03%
2024/03/04	31	31.01	6.9	31.00	31.10	24.1	59,580	0.04%
2024/03/01	11.1	31.01	20	31.10	31.05	-9	60,142	-0.01%
2024/02/29	0.1	30.85	12.3	31.07	31.45	-12.3	60,698	-0.02%
2024/02/27	12.1	31.06	3	31.15	30.70	9.1	61,743	0.01%
2024/02/26	11	30.98	3	30.97	31.05	8	62,874	0.01%
2024/02/23	13.4	31.04	7	30.83	30.80	6.4	63,945	0.01%
2024/02/22	63.5	31.35	8	31.20	31.20	55.5	64,466	0.09%
2024/02/21	5	31.49	3	31.57	31.45	2	65,910	0.00%
2024/02/20	13.1	31.33	1	31.40	31.40	12.1	68,022	0.02%
2024/02/19	20.1	31.44	3	31.45	31.50	17.1	72,345	0.02%
2024/02/16	16	31.48	12	31.53	31.55	4	73,630	0.01%
2024/02/15	173.3	31.39	21	31.40	31.35	152.3	74,006	0.21%	大買/鉅額交易
2024/02/05	122	31.88	40.6	32.11	32.25	81.4	74,070	0.11%	大買/
2024/02/02	104	31.90	4	31.93	31.90	100	73,920	0.14%	大買/
2024/02/01	121	31.99	29	31.90	32.05	92	74,481	0.12%	大買/
2024/01/31	425.3	31.47	7	31.61	31.60	418.3	75,321	0.56%	大買/鉅額交易
2024/01/30	30	31.64	30.1	31.84	31.70	-0.1	75,716	0.00%
2024/01/29	18	31.93	75.1	31.96	31.90	-57.1	76,658	-0.07%
2024/01/26	23.1	30.38	307	30.35	30.40	-284	76,637	-0.37%	大賣/鉅額交易
2024/01/25	237	30.79	6	30.76	30.75	231	77,227	0.30%	大買/鉅額交易
2024/01/24	439	30.92	44	31.00	31.05	395	78,315	0.50%	大買/鉅額交易
2024/01/23	46.2	30.50	46	30.45	30.50	0.2	78,079	0.00%
2024/01/22	55	30.73	20	30.66	30.55	35	77,571	0.05%
2024/01/19	64.1	31.23	19	31.16	31.10	45.1	76,903	0.06%
2024/01/18	13.1	31.40	42	31.48	31.75	-29	76,682	-0.04%
2024/01/17	39.9	31.30	40	31.09	31.05	-0.1	76,761	0.00%
2024/01/16	12.8	31.58	3	31.65	31.50	9.8	76,676	0.01%
2024/01/15	104.6	31.98	12	31.92	31.80	92.6	76,739	0.12%	大買/
2024/01/12	41	32.60	36.2	32.48	32.50	4.8	76,555	0.01%
2024/01/11	86	32.34	15	32.45	32.25	71	76,559	0.09%
2024/01/10	19.6	32.23	14.8	32.21	32.00	4.8	76,706	0.01%
2024/01/09	20.2	32.51	35	32.67	32.70	-14.8	77,020	-0.02%
2024/01/08	13.6	32.69	8	32.65	32.55	5.6	77,513	0.01%
2024/01/05	122.5	32.93	25.1	32.90	32.65	97.4	77,423	0.13%	大買/
2024/01/04	54	33.07	67.1	33.08	33.50	-13.1	76,715	-0.02%
2024/01/03	35	33.17	166	33.11	32.95	-131	75,922	-0.17%	大賣/鉅額交易
2024/01/02	39.1	33.05	377.4	32.97	33.50	-338.3	74,920	-0.45%	大賣/鉅額交易
2023/12/29	3.1	31.55	8	31.56	31.45	-5	71,841	-0.01%
2023/12/28	7	31.05	48	31.14	31.25	-41	72,220	-0.06%
2023/12/27	53.7	31.21	86	31.18	31.10	-32.3	72,744	-0.04%
2023/12/26	20.5	31.68	15	31.79	31.60	5.5	72,586	0.01%
2023/12/25	25	31.76	23	31.98	31.75	2	72,568	0.00%
2023/12/22	96.4	31.79	29.1	31.81	31.90	67.3	72,029	0.09%
2023/12/21	15	30.60	72	30.81	31.15	-57	70,927	-0.08%
2023/12/20	26	30.43	15	30.44	30.60	11	71,212	0.02%
2023/12/19	90.4	30.17	428	30.29	30.15	-337.6	71,294	-0.47%	大賣/鉅額交易
2023/12/18	69.6	30.82	77	31.04	30.85	-7.4	70,708	-0.01%
2023/12/15	36	31.82	21	31.84	31.75	15	69,651	0.02%
2023/12/14	7	31.84	74	31.76	31.75	-67	69,475	-0.10%
2023/12/13	38.2	31.67	42	31.64	31.65	-3.8	69,112	-0.01%
2023/12/12	38.2	32.02	16	31.89	31.80	22.2	69,164	0.03%
2023/12/11	42.2	32.12	1	32.15	32.05	41.2	68,982	0.06%
2023/12/08	570	32.56	52	32.60	32.35	518	68,618	0.75%	大買/鉅額交易
2023/12/07	10	31.94	106	32.06	32.20	-96	66,999	-0.14%	大賣/
2023/12/06	23	31.54	8	31.54	31.45	15	66,029	0.02%
2023/12/05	13.2	31.31	9	31.21	31.15	4.2	66,173	0.01%
2023/12/04	6.3	31.59	49	31.34	31.50	-42.7	66,169	-0.06%
2023/12/01	82.5	31.10	31.1	31.18	31.10	51.4	65,686	0.08%
2023/11/30	31	31.09	10	31.30	31.30	21	65,686	0.03%
2023/11/29	62.4	31.20	13	31.09	31.00	49.4	65,306	0.08%
2023/11/28	4	31.23	12	31.30	31.45	-8	65,224	-0.01%
2023/11/27	34.6	31.14	53	30.94	30.90	-18.5	65,471	-0.03%
2023/11/24	95	31.47	48.3	31.34	31.25	46.8	65,628	0.07%
2023/11/22	23	31.57	22.2	31.82	31.50	0.9	64,365	0.00%
2023/11/21	78.1	31.43	6.2	31.39	31.40	72	64,286	0.11%
2023/11/20	85.2	31.19	9.1	31.59	31.55	76.1	64,113	0.12%
2023/11/17	46.1	32.12	22	32.14	32.15	24.1	64,029	0.04%
2023/11/16	77	31.41	561.1	31.41	32.00	-484.1	63,345	-0.76%	大賣/鉅額交易
2023/11/15	159	30.11	32	30.01	30.25	127	59,406	0.21%	大買/鉅額交易
2023/11/14	16	29.58	14	29.49	29.35	2	58,775	0.00%
2023/11/13	15.1	29.41	5	29.55	29.55	10.1	59,111	0.02%
2023/11/10	20.2	29.66	16	29.77	29.70	4.2	59,378	0.01%
2023/11/09	300	29.63	139	29.77	29.65	161	60,167	0.27%	大買/大賣/鉅額交易
2023/11/08	96	29.58	17	29.53	29.25	79	61,041	0.13%
2023/11/07	22	29.65	16	29.50	29.60	6	62,144	0.01%
2023/11/06	86	30.13	59	30.37	30.10	27	62,457	0.04%
2023/11/03	49	29.82	277.1	29.82	30.00	-228.1	62,082	-0.37%	大賣/鉅額交易
2023/11/02	125	28.64	121	28.88	28.85	4	61,123	0.01%	大買/大賣/
2023/11/01	36	28.42	85	28.30	28.60	-49	61,576	-0.08%
2023/10/31	14.2	27.40	5	27.85	27.40	9.2	60,577	0.02%
2023/10/30	18	27.48	9	27.49	27.40	9	61,133	0.01%
2023/10/27	13	27.95	252	27.72	27.85	-239	61,465	-0.39%	大賣/鉅額交易
2023/10/26	244	27.50	38	27.34	27.30	206	61,540	0.33%	大買/鉅額交易
2023/10/25	9	27.61	8	27.56	27.55	1	61,614	0.00%
2023/10/24	50.1	27.33	28	27.66	27.70	22.1	62,275	0.04%
2023/10/23	23	27.10	49	26.97	27.20	-26	62,462	-0.04%
2023/10/20	31.1	26.42	4	26.43	26.50	27.1	62,627	0.04%
2023/10/19	21.1	26.44	12	26.76	26.95	9.1	62,571	0.01%
2023/10/18	30	26.74	2	26.75	26.60	28	63,031	0.04%
2023/10/17	55.1	26.98	9	27.03	26.85	46.1	63,796	0.07%
2023/10/16	311.2	27.74	76	27.59	27.50	235.2	64,578	0.36%	大買/鉅額交易
2023/10/13	42	28.88	10	28.70	28.70	32	64,736	0.05%
2023/10/12	2	29.20	22	29.13	29.20	-20	65,477	-0.03%
2023/10/11	42.1	28.53	5	28.35	28.35	37.1	68,256	0.05%
2023/10/06	51	29.36	28	29.29	29.25	23	70,395	0.03%
2023/10/05	234.2	29.84	51.1	29.80	29.75	183.1	71,183	0.26%	大買/鉅額交易
2023/10/04	40.5	28.47	24	28.48	28.30	16.5	71,694	0.02%
2023/10/03	87.1	29.03	8	28.91	28.90	79.1	71,898	0.11%
2023/10/02	6.2	29.83	13.4	29.60	29.45	-7.2	72,665	-0.01%
2023/09/28	9	29.89	5.2	29.76	29.75	3.8	73,856	0.01%
2023/09/27	22	30.09	7	30.00	30.00	15	77,735	0.02%
2023/09/26	13	29.85	5	29.75	29.75	8	78,753	0.01%
2023/09/25	20	30.01	22	30.20	30.00	-2	80,116	0.00%
2023/09/22	32	29.32	33	29.60	29.65	-1	80,792	0.00%
2023/09/21	30.2	29.78	25	29.76	29.60	5.2	82,446	0.01%
2023/09/20	28.2	30.05	15	30.05	29.95	13.2	84,301	0.02%
2023/09/19	31.5	30.40	10	30.35	30.25	21.5	87,030	0.02%
2023/09/18	63.5	30.53	6	30.53	30.50	57.5	88,705	0.06%
2023/09/15	69	30.66	36	30.61	30.65	33	90,329	0.04%
2023/09/14	16	30.57	10.5	30.84	30.80	5.5	91,828	0.01%
2023/09/13	9	30.42	30.1	30.58	30.70	-21.1	93,299	-0.02%
2023/09/12	5	30.77	13	30.81	30.70	-8	97,478	-0.01%
2023/09/11	47.1	30.72	14.9	30.53	30.35	32.2	104,860	0.03%
2023/09/08	38	31.12	0	0.00	30.95	38	110,902	0.03%
2023/09/07	58	31.31	25	31.21	31.25	33	112,551	0.03%
2023/09/06	18.1	31.82	15	31.65	31.65	3.1	114,490	0.00%
2023/09/05	38	31.85	6	31.82	31.80	32	115,443	0.03%
2023/09/04	24.2	31.73	15	31.98	32.05	9.2	117,118	0.01%
2023/09/01	50.3	32.06	10	32.15	32.00	40.3	118,249	0.03%
2023/08/31	19.4	31.48	24.7	31.38	31.50	-5.3	119,485	0.00%
2023/08/30	47.1	31.94	9	31.81	31.80	38.1	120,792	0.03%
2023/08/29	0	0.00	19	32.41	32.30	-19	123,359	-0.02%
2023/08/28	94.2	32.46	28	32.30	32.05	66.2	127,421	0.05%
2023/08/25	73.2	33.50	6	33.05	33.05	67.2	128,346	0.05%
2023/08/24	72	33.24	7	33.30	33.30	65	129,959	0.05%
2023/08/23	178.4	33.98	21	34.38	33.30	157.4	133,086	0.12%	大買/鉅額交易
2023/08/22	36.2	34.00	47	34.19	33.90	-10.8	134,378	-0.01%
2023/08/21	22.1	33.12	65	32.91	33.00	-42.9	135,442	-0.03%
2023/08/18	35	33.80	64.8	33.71	33.20	-29.8	136,919	-0.02%
2023/08/17	35	33.33	13	33.51	33.50	22	139,316	0.02%
2023/08/16	44	33.56	20	33.50	33.50	24	142,573	0.02%
2023/08/15	19	34.43	7	34.42	34.15	12	147,078	0.01%
2023/08/14	98	34.63	16	34.09	34.10	82	146,864	0.06%
2023/08/11	38.2	35.46	42.1	36.19	35.55	-3.9	145,727	0.00%
2023/08/10	28	36.04	7	36.41	36.60	21	144,313	0.01%
2023/08/09	21	36.48	21	36.53	36.15	0	143,920	0.00%
2023/08/08	4.5	35.63	32.1	36.01	35.80	-27.6	143,707	-0.02%
2023/08/07	75.1	34.90	43	34.85	35.05	32.1	144,189	0.02%
2023/08/04	22	36.38	182	36.42	36.45	-160	144,425	-0.11%	大賣/鉅額交易
2023/08/02	164	36.79	10.2	36.89	36.70	153.9	144,143	0.11%	大買/鉅額交易
2023/08/01	12	37.10	34	37.44	37.40	-22	143,342	-0.02%
2023/07/31	71	36.99	6.6	36.84	36.75	64.4	142,690	0.05%
2023/07/28	72.1	37.45	83	37.50	37.55	-10.9	142,083	-0.01%
2023/07/27	217.2	37.49	81	37.95	37.85	136.1	141,456	0.10%	大買/鉅額交易
2023/07/26	21	37.45	63	37.42	37.10	-42	140,464	-0.03%
2023/07/25	39.1	36.89	43	36.96	36.90	-3.9	139,896	0.00%
2023/07/24	154.1	36.78	59	36.75	36.75	95.1	139,784	0.07%	大買/
2023/07/21	16	37.35	88	37.38	37.10	-72	139,327	-0.05%
2023/07/20	59	37.51	53.5	37.37	37.55	5.5	138,483	0.00%
2023/07/19	98.1	36.54	40	35.94	36.10	58.1	136,849	0.04%
2023/07/18	36	37.22	86.7	37.09	37.40	-50.7	134,997	-0.04%
2023/07/17	39	37.01	27	37.08	37.05	12	133,707	0.01%
2023/07/14	132.4	37.87	64	37.38	37.05	68.4	132,464	0.05%	大買/
2023/07/13	84.3	39.97	34.6	40.01	39.75	49.7	128,916	0.04%
2023/07/12	30	40.77	48.5	40.78	40.90	-18.4	126,050	-0.01%
2023/07/11	61.5	40.26	79.3	40.49	40.30	-17.8	124,580	-0.01%
2023/07/10	30	39.95	18	39.91	39.70	12	123,196	0.01%
2023/07/07	44	39.94	85.8	40.12	39.80	-41.7	122,274	-0.03%
2023/07/06	60.2	39.49	127	39.55	39.80	-66.8	120,638	-0.06%	大賣/
2023/07/05	165.8	41.20	145.1	41.27	40.00	20.7	118,877	0.02%	大買/大賣/
2023/07/04	30	40.23	9.1	40.58	40.20	20.9	114,639	0.02%
2023/07/03	37.1	40.18	72.1	40.41	40.10	-35	113,426	-0.03%
2023/06/30	237	39.99	25.2	39.91	39.80	211.8	111,771	0.19%	大買/鉅額交易
2023/06/29	52.1	40.40	48	40.71	40.45	4.1	110,353	0.00%
2023/06/28	70.1	41.05	131.9	40.62	41.25	-61.8	108,199	-0.06%	大賣/
2023/06/27	122.1	40.15	66.2	39.46	39.20	55.9	105,885	0.05%	大買/
2023/06/26	31	40.31	67.6	40.96	41.35	-36.6	102,709	-0.04%
2023/06/21	82	40.09	83.2	40.31	40.45	-1.2	100,689	0.00%
2023/06/20	284	39.92	309.1	40.01	39.85	-25.1	98,829	-0.03%	大買/大賣/
2023/06/19	16	40.98	260.3	40.92	40.70	-244.2	96,875	-0.25%	大賣/鉅額交易
2023/06/16	331.1	40.46	138.3	40.74	40.20	192.8	94,814	0.20%	大買/大賣/鉅額交易
2023/06/15	579.7	40.63	757.1	40.88	41.35	-177.4	90,125	-0.20%	大買/大賣/鉅額交易
2023/06/14	384	39.20	311.7	38.70	39.65	72.3	82,366	0.09%	大買/大賣/
2023/06/13	14.5	36.06	52.2	36.12	36.20	-37.7	76,265	-0.05%
2023/06/12	156.5	34.67	91	34.80	34.85	65.5	74,525	0.09%	大買/
2023/06/09	82	36.24	110	36.04	35.85	-28	73,552	-0.04%	大賣/
2023/06/08	116.1	35.37	267.1	35.70	35.90	-151	72,502	-0.21%	大買/大賣/鉅額交易
2023/06/07	111.1	35.92	83	35.87	35.60	28.1	71,507	0.04%	大買/
2023/06/06	138	36.10	169.3	36.10	35.85	-31.3	70,950	-0.04%	大買/大賣/
2023/06/05	58.3	35.99	99.2	35.69	35.55	-40.9	69,179	-0.06%
2023/06/02	86.1	36.17	63.5	36.24	36.45	22.6	67,042	0.03%
2023/06/01	35.5	35.10	742.9	35.04	36.00	-707.5	63,771	-1.11%	大賣/鉅額交易
2023/05/31	52.1	34.01	72	33.99	33.95	-19.9	59,325	-0.03%
2023/05/30	41.1	33.56	137.8	33.75	33.55	-96.7	57,565	-0.17%	大賣/
2023/05/29	129.5	33.36	173.3	33.48	33.60	-43.9	55,237	-0.08%	大買/大賣/
2023/05/26	177.2	32.25	222.5	32.31	32.30	-45.3	51,682	-0.09%	大買/大賣/
2023/05/25	61.5	31.33	456.5	31.01	31.55	-394.9	49,054	-0.81%	大賣/鉅額交易
2023/05/24	62.2	30.66	107.2	30.81	31.00	-45	47,021	-0.10%	大賣/
2023/05/23	84.3	30.69	102.1	30.79	30.35	-17.9	45,941	-0.04%	大賣/
2023/05/22	48.1	29.84	57	30.26	30.70	-8.9	44,192	-0.02%
2023/05/19	80.3	29.50	217	29.19	29.60	-136.7	41,175	-0.33%	大賣/鉅額交易
2023/05/18	2	28.30	18	28.27	28.30	-16	38,279	-0.04%
2023/05/17	23	28.23	20	28.03	28.05	3	37,791	0.01%
2023/05/16	25	28.26	23.1	28.23	28.05	1.9	37,987	0.01%
2023/05/15	11	27.66	21.5	28.00	27.80	-10.5	37,331	-0.03%
2023/05/12	28.2	27.44	20	27.65	28.00	8.2	37,146	0.02%
2023/05/11	39	27.80	50	28.03	27.65	-11	36,393	-0.03%
2023/05/10	296	28.26	411	28.13	28.00	-115	35,316	-0.33%	大買/大賣/鉅額交易
2023/05/09	45	27.22	1	27.20	27.15	44	33,860	0.13%
2023/05/08	10	27.25	6	27.23	27.20	4	34,082	0.01%
2023/05/05	5	27.05	26	27.06	27.05	-21	34,171	-0.06%
2023/05/04	20	26.98	11	27.00	26.95	9	35,153	0.03%
2023/05/03	6	27.08	19	27.10	27.10	-13	36,710	-0.04%
2023/05/02	1	26.80	12	26.88	27.05	-11	37,136	-0.03%
2023/04/28	1	26.60	9	26.70	26.85	-8	37,564	-0.02%
2023/04/27	27	26.44	56.2	26.53	26.35	-29.2	37,696	-0.08%
2023/04/26	15.1	25.37	10	25.38	25.55	5.1	37,400	0.01%
2023/04/25	20	26.05	0	0.00	25.65	20	37,844	0.05%
2023/04/24	20	25.95	5	26.05	25.95	15	37,892	0.04%
2023/04/21	18	26.16	40	26.16	26.00	-22	38,839	-0.06%
2023/04/20	19.1	26.37	5	26.32	26.25	14.1	38,808	0.04%
2023/04/19	15	26.73	20	26.71	26.65	-5	38,802	-0.01%
2023/04/18	18	26.86	17	26.69	26.65	1	38,736	0.00%
2023/04/17	25	27.07	10	27.05	27.05	15	38,771	0.04%
2023/04/14	43	27.26	20	27.32	27.30	23	38,614	0.06%
2023/04/13	51	27.27	106	27.47	27.25	-55	38,894	-0.14%	大賣/
2023/04/12	6	26.83	2	26.70	26.60	4	38,246	0.01%
2023/04/11	1	26.65	1	26.80	26.80	0	38,461	0.00%
2023/04/10	11	26.55	1	26.55	26.55	10	38,782	0.03%
2023/04/07	11.2	26.50	1	26.70	26.50	10.2	40,130	0.03%
2023/04/06	19	26.57	3	26.55	26.45	16	40,482	0.04%
2023/03/31	51	26.94	16	27.01	26.85	35	40,614	0.09%
2023/03/30	17	26.97	6	26.99	27.00	11	41,445	0.03%
2023/03/29	0.4	27.10	18	27.18	27.15	-17.6	41,579	-0.04%
2023/03/28	8	26.76	26	27.01	26.70	-18	41,740	-0.04%
2023/03/27	4	26.41	15	26.58	26.60	-11	41,880	-0.03%
2023/03/24	106	26.55	6	26.41	26.40	100	42,583	0.23%	大買/
2023/03/23	67	26.70	18	26.66	26.60	49	43,448	0.11%
2023/03/22	11	26.60	46	26.52	26.60	-35	43,569	-0.08%
2023/03/21	15	26.20	12	26.18	26.15	3	43,636	0.01%
2023/03/20	8.2	26.18	0	0.00	26.20	8.2	43,926	0.02%
2023/03/17	22.3	25.89	3	26.10	26.10	19.3	44,419	0.04%
2023/03/16	33	26.09	51	26.20	25.75	-18	44,575	-0.04%
2023/03/15	8	26.76	6	27.02	26.70	2	44,489	0.00%
2023/03/14	133.4	26.97	29	26.61	26.50	104.4	45,546	0.23%	大買/鉅額交易
2023/03/13	12	27.28	6	27.63	27.80	6	45,381	0.01%
2023/03/10	66.5	27.94	15	28.00	27.70	51.5	45,249	0.11%
2023/03/09	117	28.36	10	28.61	28.75	107	44,861	0.24%	大買/鉅額交易
2023/03/08	9	28.17	30	28.20	28.30	-21	45,229	-0.05%
2023/03/07	19	28.30	20	28.33	28.30	-1	47,061	0.00%
2023/03/06	29	28.33	1	28.35	28.30	28	47,196	0.06%
2023/03/03	7	28.49	22	28.46	28.35	-15	47,463	-0.03%
2023/03/02	2	28.30	22	28.36	28.30	-20	47,514	-0.04%
2023/03/01	51	28.04	3	28.05	28.05	48	47,400	0.10%
2023/02/24	32.2	28.36	6	28.36	28.30	26.2	47,038	0.06%
2023/02/23	25	28.62	15	28.76	28.55	10	46,949	0.02%
2023/02/22	35	28.49	1	28.60	28.50	34	47,364	0.07%
2023/02/21	98	29.02	10	29.50	28.90	88	46,997	0.19%
2023/02/20	51.3	29.75	130.1	29.94	29.60	-78.8	46,359	-0.17%	大賣/
2023/02/17	63	29.63	54	29.58	29.30	9	45,261	0.02%
2023/02/16	49.1	29.69	123	29.47	29.70	-73.9	44,632	-0.17%	大賣/
2023/02/15	79	28.68	55	28.69	28.50	24	42,653	0.06%
2023/02/14	5	28.79	36	28.78	28.85	-31	42,477	-0.07%
2023/02/13	66	28.49	25	28.30	28.20	41	42,233	0.10%
2023/02/10	121	28.60	28	28.80	28.45	93	43,516	0.21%	大買/
2023/02/09	2	29.05	0	0.00	29.05	2	44,094	0.00%
2023/02/08	1	29.10	21	29.17	29.10	-20	44,902	-0.04%
2023/02/07	7	29.38	37.1	29.22	29.20	-30.1	44,953	-0.07%
2023/02/06	35	29.39	32	29.52	29.45	3	44,848	0.01%
2023/02/03	42	29.54	20	29.34	29.30	22	44,870	0.05%
2023/02/02	126	29.46	25.1	29.47	29.35	100.9	44,917	0.22%	大買/
2023/02/01	45	29.73	119	29.79	29.95	-74	44,696	-0.17%	大賣/
2023/01/31	31	29.10	18	29.01	29.00	13	43,648	0.03%
2023/01/30	43.1	28.60	26	28.62	28.90	17.1	43,543	0.04%
2023/01/17	37	28.30	7	28.37	28.40	30	43,399	0.07%
2023/01/16	51	28.45	7	28.49	28.50	44	43,402	0.10%
2023/01/13	1	28.80	51	28.69	28.65	-50	43,940	-0.11%
2023/01/12	0	0.00	1	28.25	28.35	-1	44,024	0.00%
2023/01/11	25	28.60	24	28.80	28.35	1	44,394	0.00%
2023/01/10	11	28.30	8	28.41	28.30	3	44,381	0.01%
2023/01/09	3	28.38	25	28.28	28.30	-22	46,172	-0.05%
2023/01/06	7	27.99	5	28.15	28.05	2	49,267	0.00%
2023/01/05	18	28.31	38	28.32	28.00	-20	51,311	-0.04%
2023/01/04	6	28.12	5	28.20	28.20	1	51,783	0.00%
2023/01/03	37	27.74	48	27.89	28.15	-11	52,440	-0.02%
2022/12/30	0	0.00	6	28.37	28.15	-6	52,944	-0.01%
2022/12/29	39.1	27.94	26	28.03	28.15	13.1	53,529	0.02%
2022/12/28	64	28.33	16	28.22	28.20	48	53,881	0.09%
2022/12/27	172	28.67	111.2	29.13	28.45	60.8	54,409	0.11%	大買/大賣/
2022/12/26	45	28.23	41	28.44	28.15	4	53,802	0.01%
2022/12/23	29.1	28.16	11	28.12	28.10	18.1	55,178	0.03%
2022/12/22	57	28.50	74.2	28.66	28.70	-17.2	56,577	-0.03%
2022/12/21	24.1	27.37	29	27.59	27.65	-4.9	59,244	-0.01%
2022/12/20	58	27.74	15	27.29	27.05	43	61,158	0.07%
2022/12/19	40.2	28.18	14.1	28.03	27.95	26.1	61,954	0.04%
2022/12/16	26	28.72	9	28.82	28.60	17	64,207	0.03%
2022/12/15	20	28.38	65	28.74	28.75	-45	67,528	-0.07%
2022/12/14	2	28.05	6	28.03	28.20	-4	67,576	-0.01%
2022/12/13	23	27.85	26	27.80	27.75	-3	69,617	0.00%
2022/12/12	36.1	28.25	42	28.40	28.05	-5.9	70,120	-0.01%
2022/12/09	45	28.45	68	28.43	28.35	-23	70,747	-0.03%
2022/12/08	58.1	28.05	39	28.11	28.05	19.1	70,674	0.03%
2022/12/07	39.1	27.85	87	27.83	28.00	-47.9	70,633	-0.07%
2022/12/06	96.1	28.34	40	28.61	27.80	56.1	70,668	0.08%
2022/12/05	19	27.97	60.5	28.48	28.40	-41.5	70,019	-0.06%
2022/12/02	129	27.95	106	27.71	27.60	23	69,224	0.03%	大買/大賣/
2022/12/01	84	27.80	29	28.06	27.80	55	69,356	0.08%
2022/11/30	86	27.79	44	27.85	27.95	42	69,041	0.06%
2022/11/29	48	27.12	103	27.44	28.30	-55	68,147	-0.08%	大賣/
2022/11/28	2	26.05	26	26.10	26.25	-24	67,058	-0.04%
2022/11/25	13	26.17	32	26.28	26.05	-19	67,650	-0.03%
2022/11/24	26	26.19	24	26.23	26.15	2	68,509	0.00%
2022/11/23	2	26.05	15	26.05	26.05	-13	68,800	-0.02%
2022/11/22	2	25.80	3	25.77	25.70	-1	70,333	0.00%
2022/11/21	26	25.78	5	25.75	25.75	21	73,699	0.03%
2022/11/18	83.1	26.37	55	26.45	26.25	28.1	73,689	0.04%
2022/11/17	23	25.76	16	25.94	25.95	7	73,278	0.01%
2022/11/16	12	25.95	10	25.90	25.75	2	73,327	0.00%
2022/11/15	86	25.96	47	26.14	26.05	39	73,378	0.05%
2022/11/14	20	26.03	11	25.97	26.05	9	73,582	0.01%
2022/11/11	36	25.99	49	26.14	25.70	-13	73,390	-0.02%
2022/11/10	24	25.55	18	25.64	25.50	6	73,202	0.01%
2022/11/09	32	25.67	27	25.70	25.55	5	73,752	0.01%
2022/11/08	90	25.69	120	25.67	25.40	-30	73,733	-0.04%	大賣/
2022/11/07	23.1	24.51	55	24.52	24.50	-31.9	72,819	-0.04%
2022/11/04	26	23.75	18	24.34	25.00	8	72,333	0.01%
2022/11/03	16	23.41	11	23.34	23.35	5	71,899	0.01%
2022/11/02	16	23.88	23	23.86	23.75	-7	72,104	-0.01%
2022/11/01	16	23.34	26	23.62	23.85	-10	72,271	-0.01%
2022/10/31	15	23.60	17	23.43	23.40	-2	72,665	0.00%
2022/10/28	37	23.93	44	23.83	23.65	-7	73,739	-0.01%
2022/10/27	30	23.77	22	23.49	23.75	8	73,993	0.01%
2022/10/26	16	22.94	18	22.89	22.90	-2	74,386	0.00%
2022/10/25	18	23.25	10	23.13	23.10	8	74,883	0.01%
2022/10/24	5	23.65	24	23.73	23.40	-19	75,085	-0.03%
2022/10/21	65.6	23.67	41	23.55	23.15	24.6	75,819	0.03%
2022/10/20	19	23.22	40.3	23.28	23.50	-21.3	75,858	-0.03%
2022/10/19	31	24.05	37	24.21	24.10	-6	75,776	-0.01%
2022/10/18	56	24.56	25	24.44	24.30	31	75,727	0.04%
2022/10/17	32.5	23.81	100	23.40	24.25	-67.5	75,545	-0.09%
2022/10/14	78	24.27	71	24.20	24.35	7	75,165	0.01%
2022/10/13	253.2	26.73	321	25.60	25.15	-67.8	73,789	-0.09%	大買/大賣/
2022/10/12	38	28.01	29	27.95	27.90	9	74,013	0.01%
2022/10/11	49.4	28.37	44	28.17	28.10	5.4	74,680	0.01%
2022/10/07	73	29.07	51.5	29.12	29.15	21.5	75,082	0.03%
2022/10/06	36	28.10	59	28.39	28.60	-23	75,752	-0.03%
2022/10/05	69	28.07	32	27.89	27.85	37	78,491	0.05%
2022/10/04	71	28.16	47	28.19	27.90	24	79,377	0.03%
2022/10/03	29	28.16	70	28.24	28.00	-41	79,710	-0.05%
2022/09/30	133.5	27.83	52	27.76	28.20	81.5	80,772	0.10%	大買/
2022/09/29	66	28.60	113	28.71	28.80	-47	81,050	-0.06%	大賣/
2022/09/28	552.5	29.42	34	28.14	27.90	518.5	80,807	0.64%	大買/鉅額交易
2022/09/27	126	31.04	36	30.91	31.00	90	79,397	0.11%	大買/
2022/09/26	196	31.92	158	31.85	31.85	38	79,096	0.05%	大買/大賣/
2022/09/23	224	33.29	31	33.14	32.75	193	80,227	0.24%	大買/鉅額交易
2022/09/22	308	34.71	220.7	35.24	33.90	87.3	79,488	0.11%	大買/大賣/
2022/09/21	112	34.47	132	35.01	35.10	-20	76,689	-0.03%	大買/大賣/
2022/09/20	74	34.97	654	34.94	35.10	-580	76,762	-0.76%	大賣/鉅額交易
2022/09/19	17	33.93	11	34.10	33.95	6	76,251	0.01%
2022/09/16	45	33.94	75.1	34.00	33.95	-30.1	77,260	-0.04%
2022/09/15	2	33.55	81.9	33.89	33.75	-79.9	78,936	-0.10%
2022/09/14	40	33.16	31	33.35	33.45	9	82,255	0.01%
2022/09/13	42	34.02	51	33.83	33.85	-9	84,598	-0.01%
2022/09/12	32	33.92	28	33.93	33.90	4	86,097	0.00%
2022/09/08	41	33.07	36	33.17	33.15	5	89,164	0.01%
2022/09/07	7	32.40	18	32.22	32.20	-11	90,172	-0.01%
2022/09/06	25.1	33.16	5	32.96	32.70	20.1	90,728	0.02%
2022/09/05	13	32.82	15	32.62	32.60	-2	92,084	0.00%
2022/09/02	52	33.26	11	32.88	32.80	41	93,294	0.04%
2022/09/01	21.3	33.78	26	33.75	33.65	-4.7	94,256	0.00%
2022/08/31	63.1	33.81	101	33.88	33.75	-38	94,305	-0.04%	大賣/
2022/08/30	17	33.09	26	33.07	33.00	-9	94,290	-0.01%
2022/08/29	69	32.82	90	33.04	32.60	-21	95,204	-0.02%
2022/08/26	57	33.84	144	33.91	34.15	-87	95,233	-0.09%	大賣/
2022/08/25	2	31.98	6	32.01	31.85	-4	94,523	0.00%
2022/08/24	20	31.78	9	31.58	31.55	11	95,461	0.01%
2022/08/23	60	31.83	27	31.93	31.80	33	100,430	0.03%
2022/08/22	55	31.83	17	31.97	32.00	38	102,627	0.04%
2022/08/19	42	31.87	11	31.70	31.70	31	103,937	0.03%
2022/08/18	11	32.07	52	32.21	32.30	-41	105,384	-0.04%
2022/08/17	11	32.20	15	32.28	32.20	-4	107,044	0.00%
2022/08/16	34	32.00	56	32.23	32.10	-22	107,782	-0.02%
2022/08/15	61	31.44	22	31.61	31.60	39	108,796	0.04%
2022/08/12	33	31.83	35	31.74	31.75	-2	109,850	0.00%
2022/08/11	28	32.16	30	32.23	31.95	-2	112,567	0.00%
2022/08/10	24	31.43	34	31.68	31.65	-10	113,440	-0.01%
2022/08/09	38	31.70	9	31.60	31.60	29	114,936	0.03%
2022/08/08	36.1	31.56	29	31.67	31.65	7.1	116,329	0.01%
2022/08/05	25	31.21	25.2	31.20	31.70	-0.2	119,333	0.00%
2022/08/04	123	29.85	107.2	30.39	30.55	15.8	123,675	0.01%	大買/大賣/
2022/08/03	84	31.01	28	30.82	30.75	56	124,038	0.05%
2022/08/02	84	31.90	99	31.79	31.55	-15	124,855	-0.01%
2022/08/01	83.3	33.36	28	33.31	32.95	55.3	125,884	0.04%
2022/07/29	25	33.89	39	33.94	33.90	-14	126,359	-0.01%
2022/07/28	48	33.97	30	33.76	33.60	18	127,707	0.01%
2022/07/27	28	33.97	95	34.23	34.30	-67	128,412	-0.05%
2022/07/26	46	33.89	102	34.21	33.80	-56	130,003	-0.04%	大賣/
2022/07/25	44	33.80	34	33.89	33.95	10	132,455	0.01%
2022/07/22	44	34.05	21	34.09	34.15	23	133,787	0.02%
2022/07/21	35	34.29	25	34.39	34.25	10	136,095	0.01%
2022/07/20	40	34.27	53.2	34.25	34.00	-13.2	138,831	-0.01%
2022/07/19	44	33.78	231.1	33.88	34.15	-187.1	139,958	-0.13%	大賣/鉅額交易
2022/07/18	62	33.04	56	33.14	33.15	6	140,182	0.00%
2022/07/15	143	32.33	80	32.35	32.35	63	140,536	0.04%	大買/
2022/07/14	211	33.08	119	33.18	32.90	92	142,385	0.06%	大買/大賣/
2022/07/13	155	33.22	383.2	33.98	33.00	-228.2	143,843	-0.16%	大買/大賣/鉅額交易
2022/07/12	94	31.77	47	31.65	31.65	47	144,495	0.03%
2022/07/11	36	32.59	64	32.66	32.80	-28	147,671	-0.02%
2022/07/08	26.1	32.69	30	32.91	32.10	-3.9	154,058	0.00%
2022/07/07	89	31.71	70	31.91	32.40	19	161,643	0.01%
2022/07/06	59	31.84	61	31.87	31.60	-2	163,831	0.00%
2022/07/05	240	31.65	84	31.92	32.30	156	165,592	0.09%	大買/鉅額交易
2022/07/04	192	30.84	95	31.12	31.05	97	166,621	0.06%	大買/
2022/07/01	233.8	30.83	65	29.92	29.75	168.8	168,453	0.10%	大買/鉅額交易
2022/06/30	169	31.64	168	31.68	31.65	1	168,841	0.00%	大買/大賣/
2022/06/29	79	30.74	90	31.22	31.60	-11	168,883	-0.01%
2022/06/28	23	30.71	37	30.69	31.20	-14	169,130	-0.01%
2022/06/27	107.1	31.23	125	31.29	31.20	-17.9	169,867	-0.01%	大買/大賣/
2022/06/24	103	30.61	63	30.70	30.30	40	170,737	0.02%	大買/
2022/06/23	427	31.02	435	30.54	30.35	-8	169,859	0.00%	大買/大賣/
2022/06/22	203	31.74	218	31.83	31.75	-15	169,261	-0.01%	大買/大賣/
2022/06/21	127	30.65	183	30.47	31.55	-56	167,962	-0.03%	大買/大賣/
2022/06/20	91	29.55	52	29.31	28.70	39	167,436	0.02%
2022/06/17	151.5	29.98	172	30.70	29.90	-20.5	168,281	-0.01%	大買/大賣/
2022/06/16	69	32.21	93	32.14	31.45	-24	167,078	-0.01%
2022/06/15	5	32.32	17	32.39	32.10	-12	169,917	-0.01%
2022/06/14	96	31.99	36	32.19	32.35	60	175,565	0.03%
2022/06/13	67	32.87	37	32.87	32.65	30	177,186	0.02%
2022/06/10	114	33.16	47	32.95	32.85	67	178,491	0.04%	大買/
2022/06/09	17	33.52	16	34.03	34.15	1	178,212	0.00%
2022/06/08	180	33.92	68	33.98	33.85	112	179,405	0.06%	大買/鉅額交易
2022/06/07	54	34.39	40	34.20	34.10	14	182,089	0.01%
2022/06/06	71	34.93	67	34.89	34.90	4	183,639	0.00%
2022/06/02	26	35.18	115.2	35.25	35.50	-89.2	186,884	-0.05%	大賣/
2022/06/01	36.3	34.24	34	34.35	34.20	2.3	188,957	0.00%
2022/05/31	38	34.03	185.1	34.31	34.10	-147.1	191,612	-0.08%	大賣/鉅額交易
2022/05/30	394.1	34.01	409.3	34.42	34.20	-15.2	191,231	-0.01%	大買/大賣/
2022/05/27	172	32.93	227.1	33.40	32.90	-55.1	193,703	-0.03%	大買/大賣/
2022/05/26	267	32.98	46	33.13	32.85	221	196,971	0.11%	大買/鉅額交易
2022/05/25	58.1	32.84	296.1	33.21	33.55	-238	201,732	-0.12%	大賣/鉅額交易
2022/05/24	207	32.00	26	32.07	31.95	181	209,891	0.09%	大買/鉅額交易
2022/05/23	76	31.82	258	32.22	32.35	-182	216,163	-0.08%	大賣/鉅額交易
2022/05/20	242	30.97	72.1	30.77	30.70	169.9	221,814	0.08%	大買/鉅額交易
2022/05/19	155.1	30.53	154	30.17	30.75	1.1	226,788	0.00%	大買/大賣/
2022/05/18	59	32.22	83.2	32.28	31.75	-24.2	234,923	-0.01%
2022/05/17	184	31.85	157	32.03	31.80	27	243,387	0.01%	大買/大賣/
2022/05/16	72	31.86	50	31.93	32.25	22	247,932	0.01%
2022/05/13	168.1	31.53	111	31.63	31.80	57.1	253,732	0.02%	大買/大賣/
2022/05/12	187.2	32.48	106	32.32	31.15	81.2	254,671	0.03%	大買/大賣/
2022/05/11	66	34.83	3	35.08	34.55	63	254,975	0.02%
2022/05/10	75.1	34.86	125	35.01	35.70	-49.9	257,234	-0.02%	大賣/
2022/05/09	62	35.54	56	35.58	35.00	6	259,304	0.00%
2022/05/06	56	35.54	51	35.74	36.20	5	260,951	0.00%
2022/05/05	66.3	35.89	55.1	35.81	35.90	11.2	261,435	0.00%
2022/05/04	63	36.05	72	36.13	35.70	-9	259,883	0.00%
2022/05/03	94	35.88	53	35.90	35.50	41	258,777	0.02%
2022/04/29	119	35.35	140.7	35.23	35.65	-21.7	257,165	-0.01%	大買/大賣/
2022/04/28	143.2	34.31	103.5	34.45	33.75	39.7	254,926	0.02%	大買/大賣/
2022/04/27	103.6	33.95	152	33.99	34.60	-48.5	253,462	-0.02%	大買/大賣/
2022/04/26	133.6	35.98	91.5	35.99	35.05	42.1	251,105	0.02%	大買/
2022/04/25	69.8	35.09	85.5	35.35	36.25	-15.8	247,302	-0.01%
2022/04/22	64.5	35.72	84.1	35.79	36.15	-19.6	244,832	-0.01%
2022/04/21	59	35.31	73.4	35.43	35.65	-14.4	243,174	-0.01%
2022/04/20	126	35.36	112	35.54	34.80	14	242,518	0.01%	大買/大賣/
2022/04/19	59.5	35.40	104	35.58	35.35	-44.5	240,763	-0.02%	大賣/
2022/04/18	207	34.90	121.5	34.65	34.45	85.6	238,385	0.04%	大買/大賣/
2022/04/15	172	36.65	109.1	36.63	36.30	62.9	235,455	0.03%	大買/大賣/
2022/04/14	266	36.84	464.6	36.69	37.35	-198.6	233,728	-0.08%	大買/大賣/鉅額交易
2022/04/13	273.4	35.57	536.1	35.68	35.25	-262.7	227,102	-0.12%	大買/大賣/鉅額交易
2022/04/12	153.4	33.62	176	33.60	34.10	-22.7	218,849	-0.01%	大買/大賣/
2022/04/11	71.1	33.08	96	33.46	33.65	-24.9	215,853	-0.01%
2022/04/08	42.5	32.94	88.1	33.37	33.75	-45.7	214,422	-0.02%
2022/04/07	115	32.95	59	32.65	32.00	56	212,367	0.03%	大買/
2022/04/06	21	33.14	89	33.71	34.20	-68	209,863	-0.03%
2022/04/01	41	32.45	67	32.89	33.00	-26	207,903	-0.01%
2022/03/31	34	32.57	37.4	32.54	32.25	-3.4	207,130	0.00%
2022/03/30	57	32.97	38	32.70	32.20	19	207,403	0.01%
2022/03/29	94.2	32.39	132	32.78	32.30	-37.8	206,220	-0.02%	大賣/
2022/03/28	43	30.88	17	31.26	31.25	26	204,369	0.01%
2022/03/25	116.1	31.28	149	31.21	31.00	-32.9	204,483	-0.02%	大買/大賣/
2022/03/24	125.3	31.63	53	31.61	31.55	72.3	203,698	0.04%	大買/
2022/03/23	72.1	32.74	74	32.69	32.45	-1.9	202,526	0.00%
2022/03/22	63	32.34	50	32.16	32.20	13	202,413	0.01%
2022/03/21	64	33.37	70	33.39	33.05	-6	201,588	0.00%
2022/03/18	78.1	33.28	119	33.45	33.50	-40.9	202,480	-0.02%	大賣/
2022/03/17	62.1	33.03	338	32.71	33.55	-275.9	202,948	-0.14%	大賣/鉅額交易
2022/03/16	107	30.59	143	30.52	31.00	-36	202,345	-0.02%	大買/大賣/
2022/03/15	104	30.22	216	30.46	29.50	-112	206,672	-0.05%	大買/大賣/鉅額交易
2022/03/14	95	30.00	20	29.76	29.60	75	208,853	0.04%
2022/03/11	54	29.86	68	29.91	30.25	-14	211,975	-0.01%
2022/03/10	507	29.90	155.8	29.97	29.80	351.2	211,938	0.17%	大買/大賣/鉅額交易
2022/03/09	99	28.62	46	28.52	28.30	53	210,120	0.03%
2022/03/08	348	28.94	170	28.53	27.95	178	209,391	0.09%	大買/大賣/鉅額交易
2022/03/07	186.2	30.17	186	29.97	29.80	0.2	206,618	0.00%	大買/大賣/
2022/03/04	74	32.41	44.4	32.65	32.05	29.6	205,273	0.01%
2022/03/03	158.1	32.60	187	32.98	32.70	-29	206,153	-0.01%	大買/大賣/
2022/03/02	186.1	31.40	170	31.20	31.40	16.1	207,895	0.01%	大買/大賣/
2022/03/01	346.1	32.45	226	32.73	32.10	120.1	209,268	0.06%	大買/大賣/鉅額交易
2022/02/25	241.2	33.29	176	33.73	32.25	65.2	209,948	0.03%	大買/大賣/
2022/02/24	875.2	33.80	738	33.79	33.00	137.2	206,874	0.07%	大買/大賣/鉅額交易
2022/02/23	261.2	34.01	346	34.05	35.50	-84.9	200,874	-0.04%	大買/大賣/
2022/02/22	272.2	32.26	225	32.43	32.95	47.2	197,493	0.02%	大買/大賣/
2022/02/21	435.1	33.54	222	33.37	32.40	213.1	194,400	0.11%	大買/大賣/鉅額交易
2022/02/18	440.5	34.94	401.9	34.99	35.00	38.6	194,210	0.02%	大買/大賣/
2022/02/17	94.1	33.46	284.6	33.85	34.80	-190.5	193,957	-0.10%	大賣/鉅額交易
2022/02/16	182	31.93	142.1	32.26	31.65	39.9	187,954	0.02%	大買/大賣/
2022/02/15	187	31.20	214.4	31.06	31.25	-27.4	186,760	-0.01%	大買/大賣/
2022/02/14	93	29.32	96	29.40	29.10	-3	185,349	0.00%
2022/02/11	98	29.59	294.5	29.72	30.15	-196.5	187,608	-0.10%	大賣/鉅額交易
2022/02/10	87	28.88	112.5	28.92	28.85	-25.5	187,661	-0.01%	大賣/
2022/02/09	54	28.29	95	28.40	28.40	-41	188,780	-0.02%
2022/02/08	66	27.38	121	27.52	27.35	-55	186,505	-0.03%	大賣/
2022/02/07	38	25.78	64	25.55	26.40	-26	185,701	-0.01%
2022/01/26	32.1	23.91	41	24.03	24.00	-8.9	185,914	0.00%
2022/01/25	38	23.84	15	23.63	23.55	23	188,781	0.01%
2022/01/24	14.2	23.85	14	24.32	24.35	0.2	190,016	0.00%
2022/01/21	47	24.72	12	24.40	24.35	35	189,644	0.02%
2022/01/20	22	25.12	10	25.17	25.30	12	189,245	0.01%
2022/01/19	22	25.30	17	25.17	25.10	5	188,848	0.00%
2022/01/18	13	25.86	16	25.73	25.60	-3	188,171	0.00%
2022/01/17	10	25.43	36	25.86	25.90	-26	187,860	-0.01%
2022/01/14	13	25.35	9	25.26	25.45	4	187,499	0.00%
2022/01/13	24	25.18	15	25.17	25.10	9	186,821	0.00%
2022/01/12	85	25.58	24	25.52	25.30	61	185,939	0.03%
2022/01/11	14	26.21	8	26.45	26.15	6	185,300	0.00%
2022/01/10	33	26.66	37	26.81	26.25	-4	184,687	0.00%
2022/01/07	171	26.36	124	26.09	27.00	47	183,612	0.03%	大買/大賣/
2022/01/06	19	27.32	26	27.32	27.30	-7	181,086	0.00%
2022/01/05	23	27.56	75.5	27.42	27.30	-52.5	180,570	-0.03%
2022/01/04	34	27.01	10	27.09	27.25	24	179,822	0.01%
2022/01/03	51	27.06	11	27.20	26.85	40	178,680	0.02%
2021/12/30	55	27.59	87	27.86	27.95	-32	177,148	-0.02%
2021/12/29	9	27.62	100.1	27.88	27.25	-91.1	176,277	-0.05%
2021/12/28	96	27.40	51.1	27.39	27.40	44.9	175,596	0.03%
2021/12/27	28	26.81	32.1	27.17	27.40	-4.1	176,831	0.00%
2021/12/24	67	27.23	44.1	27.34	26.80	22.9	176,270	0.01%
2021/12/23	39	26.86	66	26.83	26.60	-27	174,968	-0.02%
2021/12/22	24	26.83	52	26.82	26.60	-28	174,588	-0.02%
2021/12/21	40	26.71	13	26.80	26.75	27	174,222	0.02%
2021/12/20	42	26.66	68	26.98	27.25	-26	173,434	-0.01%
2021/12/17	22	26.78	18	26.65	26.40	4	172,341	0.00%
2021/12/16	176	26.80	140	27.25	26.80	36	171,136	0.02%	大買/大賣/
2021/12/15	48	26.95	40	27.19	27.25	8	169,131	0.00%
2021/12/14	217	26.83	277	26.70	26.20	-60	167,078	-0.04%	大買/大賣/
2021/12/13	227	28.32	176	28.30	27.60	51	163,366	0.03%	大買/大賣/
2021/12/10	438	29.90	300.4	30.00	29.30	137.6	158,566	0.09%	大買/大賣/鉅額交易
2021/12/09	146	29.63	337	29.76	30.10	-191	152,589	-0.13%	大買/大賣/鉅額交易
2021/12/08	70	27.97	101.2	28.34	28.65	-31.2	144,806	-0.02%	大賣/
2021/12/07	79	27.26	79	27.39	27.90	0	139,757	0.00%
2021/12/06	46	25.81	102.1	25.93	26.20	-56.1	135,361	-0.04%	大賣/
2021/12/03	78.1	25.74	78	25.69	25.15	0.1	133,389	0.00%
2021/12/02	59	24.88	25	25.05	25.00	34	131,359	0.03%
2021/12/01	59	24.69	76	25.29	25.85	-17	129,445	-0.01%
2021/11/30	95	25.10	139	25.37	25.20	-44	127,572	-0.03%	大賣/
2021/11/29	251	24.06	257	24.12	23.75	-6	124,348	0.00%	大買/大賣/
2021/11/26	293	26.38	526	26.11	25.85	-233	119,821	-0.19%	大買/大賣/鉅額交易
2021/11/25	324.1	28.72	705.1	28.72	28.70	-381	113,469	-0.34%	大買/大賣/鉅額交易
2021/11/24	420	27.56	245	27.28	28.35	175	107,192	0.16%	大買/大賣/鉅額交易
2021/11/23	154	26.24	98	26.42	25.80	56	101,841	0.05%	大買/
2021/11/22	1,092	26.69	606.5	26.83	26.40	485.6	98,347	0.49%	大買/大賣/鉅額交易
2021/11/19	501.1	27.34	376	27.62	27.20	125.1	94,565	0.13%	大買/大賣/鉅額交易
2021/11/18	254.1	28.37	176.2	28.21	28.30	77.9	91,015	0.09%	大買/大賣/
2021/11/17	198	28.39	256.6	28.56	29.25	-58.6	87,888	-0.07%	大買/大賣/
2021/11/16	159.4	27.93	349.8	28.43	28.00	-190.4	81,996	-0.23%	大買/大賣/鉅額交易
2021/11/15	142	25.83	221.3	26.01	26.75	-79.3	71,339	-0.11%	大買/大賣/
2021/11/12	565	26.02	624	26.14	26.40	-59	68,470	-0.09%	大買/大賣/
2021/11/11	395.1	26.80	390.1	26.86	27.10	5	63,481	0.01%	大買/大賣/
2021/11/10	172	24.97	260.6	25.14	25.75	-88.6	57,761	-0.15%	大買/大賣/
2021/11/09	297	24.09	485.5	24.42	24.95	-188.5	52,564	-0.36%	大買/大賣/鉅額交易
2021/11/08	59	22.85	112.2	22.99	23.50	-53.2	47,885	-0.11%	大賣/
2021/11/05	41	21.29	71	21.39	21.60	-30	43,970	-0.07%
2021/11/04	191	21.51	187.2	21.74	21.00	3.8	45,051	0.01%	大買/大賣/
2021/11/03	87	20.82	59	20.87	20.70	28	43,869	0.06%
2021/11/02	26	20.38	164	20.53	20.50	-138	42,033	-0.33%	大賣/鉅額交易
2021/11/01	0	0.00	70	19.94	19.65	-70	39,051	-0.18%
2021/10/29	1	18.80	10	18.83	18.85	-9	37,220	-0.02%
2021/10/28	5	18.36	93	18.27	18.60	-88	36,898	-0.24%
2021/10/27	10	18.19	0	0.00	18.15	10	36,640	0.03%
2021/10/25	0	0.00	4	18.50	18.35	-4	37,273	-0.01%
2021/10/22	6	18.28	6	18.22	18.20	0	37,815	0.00%
2021/10/21	3	18.40	5	18.75	18.40	-2	38,612	-0.01%
2021/10/20	5	18.80	0	0.00	18.65	5	39,060	0.01%
2021/10/19	11	18.85	31	18.95	18.90	-20	39,864	-0.05%
2021/10/18	27	18.40	3	18.53	18.55	24	39,850	0.06%
2021/10/15	1	18.50	3	18.38	18.50	-2	40,834	0.00%
2021/10/14	11	18.45	20.1	18.23	18.20	-9.1	41,232	-0.02%
2021/10/13	12	18.75	21	18.74	18.70	-9	41,310	-0.02%
2021/10/12	21	18.47	5	18.90	18.30	16	41,430	0.04%
2021/10/08	20	18.25	1	18.40	18.35	19	42,155	0.05%
2021/10/07	7	18.33	4	18.31	18.25	3	43,612	0.01%
2021/10/06	14	18.30	20	18.20	18.20	-6	45,350	-0.01%
2021/10/05	2.1	18.60	9	18.43	18.70	-6.9	46,385	-0.01%
2021/10/04	42	19.18	113	19.14	18.50	-71	46,682	-0.15%	大賣/
2021/10/01	2	18.93	21	18.74	18.50	-19	45,616	-0.04%
2021/09/30	1	18.90	24	18.99	18.90	-23	46,679	-0.05%
2021/09/29	36	18.40	92	18.59	18.60	-56	47,131	-0.12%
2021/09/28	6	18.50	6	18.55	18.60	0	47,740	0.00%
2021/09/27	5	18.32	10	18.35	18.35	-5	48,343	-0.01%
2021/09/24	2	17.95	2	17.70	17.90	0	50,002	0.00%
2021/09/23	8	17.60	15	17.58	17.65	-7	50,895	-0.01%
2021/09/22	15	17.19	60	17.15	17.15	-45	52,750	-0.09%
2021/09/17	18	17.59	10	17.63	17.55	8	54,859	0.01%
2021/09/16	6.1	17.39	0	0.00	17.35	6.1	57,256	0.01%
2021/09/15	15	17.37	5	17.35	17.35	10	59,561	0.02%
2021/09/13	9	17.80	0	0.00	17.70	9	73,236	0.01%
2021/09/10	31	17.55	0	0.00	17.80	31	80,826	0.04%
2021/09/09	23	17.58	60	17.30	17.30	-37	82,756	-0.04%
2021/09/08	3	17.87	0	0.00	17.80	3	83,818	0.00%
2021/09/07	12	17.94	5	18.10	17.90	7	85,646	0.01%
2021/09/06	17	17.73	76	17.72	17.70	-59	87,128	-0.07%
2021/09/03	7	18.30	21	18.30	18.20	-14	89,262	-0.02%
2021/09/02	8	18.48	50	18.46	18.45	-42	91,633	-0.05%
2021/09/01	4	18.75	0	0.00	18.85	4	94,140	0.00%
2021/08/31	5	19.15	56	19.20	19.20	-51	98,050	-0.05%
2021/08/30	2	19.00	6.9	19.09	19.00	-4.9	102,615	0.00%
2021/08/27	1	19.00	21	19.05	19.05	-20	113,704	-0.02%
2021/08/26	1	19.30	0	0.00	18.90	1	114,921	0.00%
2021/08/24	6	18.65	0	0.00	18.65	6	117,844	0.01%
2021/08/23	6	18.98	39	18.89	19.10	-33	118,241	-0.03%
2021/08/20	31	18.19	26	18.34	18.05	5	120,353	0.00%
2021/08/19	72	18.51	2	18.68	18.35	70	123,086	0.06%
2021/08/18	41	17.95	17	18.22	18.50	24	122,758	0.02%
2021/08/17	31	18.22	5	18.42	18.35	26	122,033	0.02%
2021/08/16	4	18.20	18.8	18.27	18.20	-14.8	122,294	-0.01%
2021/08/13	109	19.25	82.5	19.28	18.80	26.5	122,098	0.02%	大買/
2021/08/12	62	19.03	36	18.94	18.75	26	121,341	0.02%
2021/08/11	71	18.78	18	18.65	18.45	53	121,801	0.04%
2021/08/10	82	19.38	75.1	19.39	19.40	6.9	121,967	0.01%
2021/08/09	25	19.47	185	19.88	20.00	-160	120,625	-0.13%	大賣/鉅額交易
2021/08/06	13	18.25	28	18.40	18.20	-15	120,024	-0.01%
2021/08/05	23.8	18.33	4	18.53	18.15	19.8	122,038	0.02%
2021/08/04	20	18.27	24	18.18	18.20	-4	123,277	0.00%
2021/08/03	10	18.25	0	0.00	18.15	10	125,381	0.01%
2021/08/02	19	18.27	24.1	18.16	18.50	-5.1	126,728	0.00%
2021/07/30	34.1	18.52	10	18.75	18.25	24.1	128,275	0.02%
2021/07/29	12	18.54	64	18.74	18.95	-52	129,505	-0.04%
2021/07/28	141	18.34	0	0.00	18.50	141	130,901	0.11%	大買/鉅額交易
2021/07/27	21	19.21	102	19.47	18.90	-81	133,244	-0.06%	大賣/
2021/07/26	70	19.01	4	19.05	18.80	66	133,790	0.05%
2021/07/23	4	18.73	35	18.83	19.10	-31	134,889	-0.02%
2021/07/22	20	18.02	11	18.01	18.00	9	137,925	0.01%
2021/07/21	106	18.49	10	18.05	18.10	96	139,472	0.07%	大買/
2021/07/20	58	18.70	23	18.76	18.65	35	140,025	0.02%
2021/07/19	6	19.02	2	19.25	19.20	4	142,805	0.00%
2021/07/16	14	19.33	2	19.50	19.10	12	149,363	0.01%
2021/07/15	70	19.15	189.1	19.31	19.55	-119.1	152,466	-0.08%	大賣/鉅額交易
2021/07/14	137	18.42	103	18.52	18.50	34	152,523	0.02%	大買/大賣/
2021/07/13	122	19.03	16	19.04	18.70	106	153,671	0.07%	大買/鉅額交易
2021/07/12	164.2	19.83	26	19.87	19.70	138.2	152,816	0.09%	大買/鉅額交易
2021/07/09	126	20.24	41	20.20	20.10	85	152,497	0.06%	大買/
2021/07/08	122	20.56	44	20.63	20.55	78	155,389	0.05%	大買/
2021/07/07	118	20.84	54.3	21.16	20.75	63.7	159,656	0.04%	大買/
2021/07/06	104	20.80	199	20.79	20.75	-95	159,274	-0.06%	大買/大賣/
2021/07/05	75.1	20.23	52	20.38	20.60	23.1	159,608	0.01%
2021/07/02	139.3	20.33	40	20.18	20.15	99.3	159,522	0.06%	大買/
2021/07/01	44.4	20.61	140	20.58	20.35	-95.6	158,807	-0.06%	大賣/
2021/06/30	29	20.29	59	20.24	20.15	-30	157,185	-0.02%
2021/06/29	126.1	20.28	310	20.31	20.05	-183.9	156,660	-0.12%	大買/大賣/鉅額交易
2021/06/28	178	20.99	64.6	20.91	20.85	113.4	155,261	0.07%	大買/鉅額交易
2021/06/25	92	21.36	106	21.56	21.55	-14	154,111	-0.01%	大賣/
2021/06/24	168	21.25	98	21.23	20.95	70	152,547	0.05%	大買/
2021/06/23	50	20.56	53	20.69	20.95	-3	150,628	0.00%
2021/06/22	902	22.67	367.5	22.94	21.15	534.5	148,126	0.36%	大買/大賣/鉅額交易
2021/06/21	121	21.22	329.6	21.75	22.10	-208.6	137,962	-0.15%	大買/大賣/鉅額交易
2021/06/18	40.2	20.29	21.4	20.32	20.10	18.8	131,151	0.01%
2021/06/17	56	19.90	137.1	19.55	20.30	-81.1	131,122	-0.06%	大賣/
2021/06/16	36	20.04	27	19.95	19.65	9	130,451	0.01%
2021/06/15	25	20.20	29	20.34	20.10	-4	129,022	0.00%
2021/06/11	341.1	20.31	181	20.53	20.20	160.1	128,197	0.12%	大買/大賣/鉅額交易
2021/06/10	112	20.44	64	20.03	20.70	48	127,350	0.04%	大買/
2021/06/09	158	20.78	158	20.38	20.35	0	125,152	0.00%	大買/大賣/
2021/06/08	299	21.39	268	21.33	21.45	31	123,106	0.03%	大買/大賣/
2021/06/07	180	20.60	231.9	20.64	20.35	-51.9	119,378	-0.04%	大買/大賣/
2021/06/04	303	21.80	647	21.89	21.50	-344	114,946	-0.30%	大買/大賣/鉅額交易
2021/06/03	43	20.04	405.2	20.05	20.05	-362.2	105,016	-0.34%	大賣/鉅額交易
2021/06/02	31	17.99	31	18.02	18.25	0	104,032	0.00%
2021/06/01	38	17.41	91.1	17.49	18.00	-53.1	102,455	-0.05%
2021/05/31	47	17.32	10	17.37	17.00	37	101,943	0.04%
2021/05/28	82	17.66	121.1	17.88	17.40	-39.1	102,212	-0.04%	大賣/
2021/05/27	95	16.96	101.4	16.98	17.15	-6.4	101,426	-0.01%	大賣/
2021/05/26	2	15.15	34	15.51	15.60	-32	103,132	-0.03%
2021/05/25	10	15.16	1	15.20	15.20	9	106,981	0.01%
2021/05/24	2	15.30	4	15.35	15.25	-2	108,044	0.00%
2021/05/21	4	15.15	21	15.21	15.20	-17	110,583	-0.02%
2021/05/20	26	14.90	1.9	15.03	14.85	24.1	111,913	0.02%
2021/05/19	37	14.87	106	15.23	15.30	-69	111,530	-0.06%	大賣/
2021/05/18	17	14.13	62	14.11	14.45	-45	110,577	-0.04%
2021/05/17	31	13.32	19	13.55	13.15	12	109,777	0.01%
2021/05/14	63	14.96	33	14.67	14.60	30	108,975	0.03%
2021/05/13	41	14.54	25	14.33	14.70	16	107,947	0.01%
2021/05/12	33	15.46	17.1	15.45	15.25	15.9	105,731	0.02%
2021/05/11	23	17.28	17	17.51	16.90	6	104,281	0.01%
2021/05/10	59	17.11	79.6	17.27	17.50	-20.6	102,378	-0.02%
2021/05/07	78	16.21	85	16.06	16.65	-7	101,205	-0.01%
2021/05/06	35	16.65	31.4	17.07	16.45	3.6	100,146	0.00%
2021/05/05	60	16.73	61	16.97	16.80	-1	99,234	0.00%
2021/05/04	49	17.02	61	17.94	17.15	-12	97,487	-0.01%
2021/05/03	40	18.30	108.5	18.36	17.95	-68.5	94,528	-0.07%	大賣/
2021/04/29	49	19.12	34	19.01	18.90	15	93,081	0.02%
2021/04/28	148	19.85	84.5	19.70	19.45	63.5	91,449	0.07%	大買/
2021/04/27	62	19.41	123	19.34	19.30	-61	87,792	-0.07%	大賣/
2021/04/26	73	18.81	54	18.53	18.90	19	85,824	0.02%
2021/04/23	52	18.95	11	19.16	18.70	41	84,547	0.05%
2021/04/22	220	20.22	157	19.89	19.30	63	81,802	0.08%	大買/大賣/
2021/04/21	217	18.75	121	18.43	19.05	96	74,928	0.13%	大買/大賣/
2021/04/20	164	17.71	44	17.88	17.80	120	71,346	0.17%	大買/鉅額交易
2021/04/19	222	17.87	96	17.87	18.05	126	70,459	0.18%	大買/鉅額交易
2021/04/16	34	17.15	41.7	17.10	17.15	-7.7	67,941	-0.01%
2021/04/15	17	17.07	21.1	17.12	17.05	-4.1	66,944	-0.01%
2021/04/14	352	17.95	113.6	17.75	17.00	238.4	66,245	0.36%	大買/大賣/鉅額交易
2021/04/13	48	17.20	166	16.72	17.45	-118	62,734	-0.19%	大賣/鉅額交易
2021/04/12	45	16.07	154	16.10	16.20	-109	57,680	-0.19%	大賣/鉅額交易
2021/04/09	52	16.03	10.1	16.20	15.80	41.9	57,093	0.07%
2021/04/08	35	15.90	37	15.81	15.95	-2	56,070	0.00%
2021/04/07	26	15.70	3	15.65	15.65	23	55,658	0.04%
2021/04/06	4	15.61	16	15.68	15.60	-12	56,202	-0.02%
2021/04/01	6	15.78	2	15.75	15.75	4	56,549	0.01%
2021/03/31	23	15.58	20	15.70	15.70	3	56,273	0.01%
2021/03/30	117	15.51	61	15.90	15.50	56	56,115	0.10%	大買/
2021/03/29	7	16.11	62	15.91	15.90	-55	56,481	-0.10%
2021/03/26	27	15.54	27.3	15.54	15.80	-0.3	57,154	0.00%
2021/03/25	22	15.29	24	15.32	15.35	-2	58,113	0.00%
2021/03/24	48	15.33	0	0.00	15.30	48	58,920	0.08%
2021/03/23	119	15.85	30	15.78	15.60	89	58,569	0.15%	大買/
2021/03/22	9	16.22	23	16.27	16.20	-14	58,611	-0.02%
2021/03/19	0	0.00	54.2	15.84	16.00	-54.2	59,825	-0.09%
2021/03/18	41	15.79	10	15.65	15.70	31	59,692	0.05%
2021/03/17	147	15.84	22.9	15.80	15.80	124.1	59,603	0.21%	大買/鉅額交易
2021/03/16	5	15.92	206.2	15.87	15.80	-201.2	59,039	-0.34%	大賣/鉅額交易
2021/03/15	4	15.49	1	15.50	15.45	3	57,676	0.01%
2021/03/12	130	15.46	13.4	15.48	15.45	116.6	57,626	0.20%	大買/鉅額交易
2021/03/11	5	15.15	1	15.20	15.30	4	57,376	0.01%
2021/03/10	10	14.95	1	15.20	14.95	9	57,385	0.02%
2021/03/09	2	14.95	25	15.21	15.35	-23	57,915	-0.04%
2021/03/08	23	14.80	11	14.88	14.65	12	57,848	0.02%
2021/03/05	17	14.81	12	14.81	14.80	5	57,840	0.01%
2021/03/04	19	15.13	9	15.29	15.10	10	61,618	0.02%
2021/03/03	29	15.12	3	14.97	15.20	26	61,623	0.04%
2021/03/02	123.1	15.90	174.9	16.18	15.15	-51.8	61,033	-0.08%	大買/大賣/
2021/02/26	196	15.85	230.1	15.99	15.80	-34.1	60,306	-0.06%	大買/大賣/
2021/02/25	140	15.63	183.2	15.26	15.85	-43.2	55,988	-0.08%	大買/大賣/
2021/02/24	46	14.69	21	14.53	14.55	25	52,065	0.05%
2021/02/23	82	14.96	56.3	14.81	14.80	25.7	50,809	0.05%
2021/02/22	60	14.06	48	14.19	14.35	12	48,231	0.02%
2021/02/19	2	13.33	7	13.26	13.40	-5	47,586	-0.01%
2021/02/17	11	13.09	4	13.14	13.15	7	47,859	0.01%
2021/02/05	0	0.00	9	12.97	12.95	-9	47,450	-0.02%
2021/02/04	6	12.68	40	12.70	12.75	-34	47,339	-0.07%
2021/02/03	4	12.73	3	12.75	12.60	1	49,575	0.00%
2021/02/01	0	0.00	5	12.76	12.80	-5	50,233	-0.01%
2021/01/29	1	12.65	29	12.70	12.55	-28	49,937	-0.06%
2021/01/28	3	12.62	19	12.87	12.90	-16	49,578	-0.03%
2021/01/27	15	12.51	4	12.69	12.50	11	48,920	0.02%
2021/01/26	1	12.10	7	12.14	12.15	-6	48,187	-0.01%
2021/01/25	11	12.01	5	12.05	12.10	6	48,089	0.01%
2021/01/22	0	0.00	1	12.05	12.20	-1	48,029	0.00%
2021/01/21	3	12.07	60	12.08	12.05	-57	48,001	-0.12%
2021/01/20	12	12.08	0	0.00	12.10	12	48,045	0.02%
2021/01/18	10	12.00	60.9	12.05	12.50	-50.9	47,855	-0.11%
2021/01/15	29	12.24	10	12.15	12.20	19	47,671	0.04%
2021/01/14	4	12.53	0	0.00	12.60	4	47,222	0.01%
2021/01/13	5	12.65	0	12.60	12.60	5	47,039	0.01%
2021/01/12	13	12.60	12	12.51	12.55	1	46,947	0.00%
2021/01/11	60	12.80	0	0.00	12.75	60	46,637	0.13%
2021/01/08	5	12.80	14	12.86	12.90	-9	46,466	-0.02%
2021/01/07	25	12.77	3	12.70	12.70	22	46,276	0.05%
2021/01/06	4.7	12.95	10.1	13.10	12.95	-5.4	46,001	-0.01%
2021/01/05	7	12.85	2.8	12.98	12.95	4.2	45,806	0.01%
2021/01/04	63.5	12.98	20.3	13.07	13.05	43.2	45,562	0.09%
2020/12/31	47	13.16	20	13.15	13.15	27	44,825	0.06%
2020/12/30	54	13.31	0	0.00	13.40	54	44,502	0.12%
2020/12/29	51.7	13.43	20	13.55	13.65	31.7	44,069	0.07%
2020/12/28	16	13.32	8	13.31	13.25	8	43,333	0.02%
2020/12/25	7	13.10	2	13.10	13.10	5	42,666	0.01%
2020/12/24	53	13.06	105	13.20	13.15	-52	42,330	-0.12%	大賣/
2020/12/23	79	12.71	28	12.86	13.05	51	41,916	0.12%
2020/12/22	38	13.62	95	13.90	13.15	-57	40,480	-0.14%
2020/12/21	123	14.16	111	14.13	14.10	12	38,980	0.03%	大買/大賣/
2020/12/18	55	13.86	102	13.86	13.90	-47	37,616	-0.12%	大賣/
2020/12/17	27.1	13.79	40	13.83	13.85	-12.9	36,486	-0.04%
2020/12/16	107	13.86	138	13.96	13.85	-31	36,077	-0.09%	大買/大賣/
2020/12/15	114	14.16	153	14.17	13.70	-39	35,193	-0.11%	大買/大賣/
2020/12/14	116	13.41	25	13.28	13.40	91	31,911	0.29%	大買/
2020/12/11	41	13.20	72.3	13.04	13.15	-31.3	31,245	-0.10%
2020/12/10	14.2	13.34	57	13.40	13.45	-42.8	30,798	-0.14%
2020/12/09	40	13.44	0	0.00	13.40	40	30,630	0.13%
2020/12/08	21	13.40	38	13.39	13.30	-17	30,470	-0.06%
2020/12/07	29	13.24	31	13.29	13.25	-2	30,268	-0.01%
2020/12/04	33	13.38	27	13.34	13.30	6	29,885	0.02%
2020/12/03	150	13.55	28	13.58	13.50	122	29,943	0.41%	大買/鉅額交易
2020/12/02	33	13.31	38	13.34	13.30	-5	29,508	-0.02%
2020/12/01	8.8	12.81	14	12.96	12.95	-5.2	28,418	-0.02%
2020/11/30	40	12.84	6	13.10	12.65	34	28,079	0.12%
2020/11/27	33	13.00	35	12.99	12.90	-2	23,704	-0.01%
2020/11/26	68	13.27	6	13.26	13.25	62	22,868	0.27%
2020/11/25	63	13.22	31.2	13.32	13.25	31.8	22,762	0.14%
2020/11/24	0	0.00	5	12.86	12.70	-5	21,069	-0.02%
2020/11/23	8	12.56	0.5	12.55	12.60	7.5	20,561	0.04%
2020/11/20	13	12.55	3	12.60	12.60	10	20,404	0.05%
2020/11/19	13	12.64	32	12.59	12.60	-19	20,610	-0.09%
2020/11/18	42	12.37	46	12.45	12.40	-4	20,009	-0.02%
2020/11/17	27	12.04	9	12.05	12.10	18	18,892	0.10%
2020/11/16	12	11.84	0	0.00	11.75	12	18,370	0.07%
2020/11/13	5	11.77	0	0.00	11.85	5	18,236	0.03%
2020/11/12	115	11.90	18	11.93	11.90	97	18,149	0.53%	大買/
2020/11/11	173	11.63	132.3	11.72	12.10	40.7	17,963	0.23%	大買/大賣/
2020/11/10	0	0.00	60	12.15	12.15	-60	15,759	-0.38%
2020/11/09	10	11.10	1	11.05	11.05	9	14,995	0.06%
2020/11/06	5	11.05	2	11.00	11.00	3	14,981	0.02%
2020/11/02	10	10.80	0	0.00	10.80	10	15,653	0.06%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/28	10	10.95	0	0.00	11.00	10	15,790	0.06%
2020/10/26	3	11.23	41	11.15	11.15	-38	15,637	-0.24%
2020/10/23	25	10.85	4	10.86	10.90	21	15,428	0.14%
2020/10/20	1.7	10.69	0	0.00	10.70	1.7	15,531	0.01%
2020/10/19	0	0.00	20	10.70	10.70	-20	15,547	-0.13%
2020/10/16	5	10.65	0	0.00	10.60	5	15,526	0.03%
2020/10/15	1	10.70	0	0.00	10.65	1	15,513	0.01%
2020/10/13	11	10.61	0	0.00	10.65	11	15,464	0.07%
2020/10/12	40	10.76	0	0.00	10.75	40	15,549	0.26%
2020/10/05	0	0.00	10	10.85	10.75	-10	15,813	-0.06%
2020/09/29	20	10.83	4	10.90	10.75	16	16,143	0.10%
2020/09/24	11	10.70	0	0.00	10.65	11	16,575	0.07%
2020/09/23	1	10.95	45	10.90	10.90	-44	16,374	-0.27%
2020/09/22	0	0.00	10	11.00	10.95	-10	16,360	-0.06%
2020/09/21	0	0.00	1	11.20	11.20	-1	16,260	-0.01%
2020/09/18	1	11.30	0	0.00	11.30	1	16,366	0.01%
2020/09/17	0	0.00	0.3	11.40	11.40	-0.3	16,379	0.00%
2020/09/16	15	11.33	0	0.00	11.30	15	16,435	0.09%
2020/09/15	0	0.00	25	11.40	11.40	-25	16,484	-0.15%
2020/09/14	5	11.35	0	0.00	11.35	5	16,565	0.03%
2020/09/11	25	11.30	20	11.45	11.45	5	16,497	0.03%
2020/09/10	20	11.55	10	11.65	11.55	10	16,514	0.06%
2020/09/09	2	11.65	20	11.75	11.80	-18	16,476	-0.11%
2020/09/08	70	11.88	120	11.78	11.85	-50	16,573	-0.30%	大賣/
2020/09/07	61	11.60	1	11.80	11.65	60	16,268	0.37%
2020/09/04	0	0.00	5	11.50	11.50	-5	16,082	-0.03%
2020/09/03	4.8	11.44	30	11.38	11.40	-25.2	16,125	-0.16%
2020/09/02	0	0.00	10	11.50	11.45	-10	16,105	-0.06%
2020/09/01	1.4	11.46	0	0.00	11.50	1.4	16,581	0.01%
2020/08/31	2	11.70	0.1	11.50	11.50	1.9	17,715	0.01%
2020/08/28	13	11.45	0	0.00	11.45	13	17,340	0.07%
2020/08/27	5	11.36	0	0.00	11.30	5	17,286	0.03%
2020/08/26	0	0.00	9	11.45	11.50	-9	17,307	-0.05%
2020/08/25	10	11.48	90	11.42	11.40	-80	17,306	-0.46%
2020/08/24	0	0.00	10	11.15	11.10	-10	17,370	-0.06%
2020/08/20	21	11.03	3	11.05	10.85	18	18,014	0.10%
2020/08/19	60	11.25	0	0.00	11.10	60	17,946	0.33%
2020/08/18	13	11.33	0	0.00	11.30	13	17,915	0.07%
2020/08/17	13	11.47	1	11.50	11.45	12	17,922	0.07%
2020/08/14	14	11.13	10	11.20	11.20	4	17,749	0.02%
2020/08/13	0	0.00	13	11.15	11.10	-13	18,026	-0.07%
2020/08/12	0	0.00	2.7	11.02	11.10	-2.7	18,293	-0.01%
2020/08/11	11	10.95	1.1	11.00	10.95	9.9	18,343	0.05%
2020/08/10	2	11.15	40	10.97	11.10	-38	18,415	-0.21%
2020/08/07	6	11.07	11	10.80	10.70	-5	18,207	-0.03%
2020/08/06	1	10.50	11	10.60	10.60	-10	17,949	-0.06%
2020/08/05	15	10.45	0	0.00	10.45	15	18,017	0.08%
2020/08/04	10	10.40	0	0.00	10.45	10	18,283	0.05%
2020/08/03	11	10.45	0	0.00	10.45	11	18,439	0.06%
2020/07/31	0.5	10.85	2	10.75	10.85	-1.5	18,351	-0.01%
2020/07/29	0	0.00	1	10.60	10.60	-1	18,803	-0.01%
2020/07/28	10.1	10.35	10	10.35	10.30	0.1	19,144	0.00%
2020/07/27	32	10.80	15	10.75	10.70	17	19,766	0.09%
2020/07/23	5	11.10	20	11.10	11.10	-15	21,578	-0.07%
2020/07/22	20	11.16	10	11.15	11.15	10	21,726	0.05%
2020/07/21	0	0.00	40	11.23	11.20	-40	21,829	-0.18%
2020/07/20	9	11.15	0	0.00	11.25	9	21,901	0.04%
2020/07/17	2	11.25	5	11.20	11.20	-3	22,090	-0.01%
2020/07/16	0	0.00	34	11.30	11.25	-34	22,314	-0.15%
2020/07/15	20	11.13	0	0.00	11.10	20	22,392	0.09%
2020/07/14	11	11.10	0	0.00	11.10	11	22,691	0.05%
2020/07/13	13	11.20	12	11.22	11.20	1	22,870	0.00%
2020/07/10	10	11.20	0	0.00	11.20	10	23,234	0.04%
2020/07/09	13	11.31	0	0.00	11.25	13	23,327	0.06%
2020/07/08	11	11.73	18	11.58	11.55	-7	23,283	-0.03%
2020/07/07	30	11.32	1	11.65	11.70	29	23,275	0.12%
2020/07/06	20	11.29	0	0.00	11.30	20	23,849	0.08%
2020/07/02	3	11.27	0.3	11.25	11.25	2.7	24,335	0.01%
2020/06/29	3	11.15	0	0.00	11.15	3	24,826	0.01%
2020/06/23	0	0.00	0.3	11.25	11.25	-0.3	25,309	0.00%
2020/06/22	3	11.33	2	11.33	11.25	1	25,571	0.00%
2020/06/19	0	0.00	12	11.34	11.30	-12	26,292	-0.05%
2020/06/17	3	11.43	0	0.00	11.50	3	27,015	0.01%
2020/06/16	10	11.40	0	0.00	11.55	10	27,465	0.04%
2020/06/15	28	11.31	7	11.30	11.25	21	27,906	0.08%
2020/06/12	24	11.43	0	0.00	11.50	24	28,417	0.08%
2020/06/11	19	11.99	10	11.95	11.80	9	28,616	0.03%
2020/06/10	15	12.13	400	12.10	12.20	-385	28,418	-1.35%	大賣/鉅額交易
2020/06/09	32	12.22	2	12.20	12.20	30	28,646	0.10%
2020/06/08	479	12.29	63	12.23	12.30	416	28,746	1.45%	大買/鉅額交易
2020/06/05	64	12.09	297	12.10	12.10	-233	28,330	-0.82%	大賣/鉅額交易
2020/06/04	38	11.59	11	11.45	11.40	27	27,321	0.10%
2020/06/03	223	11.29	0	0.00	11.25	223	27,186	0.82%	大買/鉅額交易
2020/06/02	32	11.12	0	0.00	11.15	32	27,131	0.12%
2020/06/01	0	0.00	10	11.20	11.10	-10	27,092	-0.04%
2020/05/29	25	11.07	50	11.10	11.00	-25	27,095	-0.09%
2020/05/28	36	11.40	12	11.33	11.25	24	26,715	0.09%
2020/05/27	2	11.40	13	11.40	11.40	-11	26,748	-0.04%
2020/05/25	0	0.00	22	11.05	11.15	-22	26,456	-0.08%
2020/05/22	1	11.00	0	0.00	11.00	1	26,397	0.00%
2020/05/20	11	11.19	1	11.25	11.05	10	26,256	0.04%
2020/05/19	11	11.21	11	11.25	11.10	0	25,860	0.00%
2020/05/18	0	0.00	1	10.95	10.85	-1	25,569	0.00%
2020/05/15	12	10.87	1	10.85	10.80	11	25,474	0.04%
2020/05/13	2	11.10	5	11.10	11.20	-3	25,343	-0.01%
2020/05/11	50	11.40	16	11.33	11.30	34	25,419	0.13%
2020/05/08	10	10.95	11	10.95	10.95	-1	25,115	0.00%
2020/05/07	1	10.90	21	10.92	10.90	-20	25,018	-0.08%
2020/05/06	14	10.85	10	10.90	10.80	4	25,002	0.02%
2020/05/05	2	11.10	0	0.00	11.05	2	24,974	0.01%
2020/05/04	11	11.09	4	11.03	11.15	7	24,832	0.03%
2020/04/30	10	11.55	14	11.70	11.50	-4	24,594	-0.02%
2020/04/29	12	11.35	12.2	11.33	11.30	-0.2	24,074	0.00%
2020/04/28	10	10.65	22.8	10.48	10.55	-12.8	22,937	-0.06%
2020/04/27	11	10.00	0	0.00	10.15	11	22,923	0.05%
2020/04/24	2.9	9.94	0	0.00	9.90	2.9	22,700	0.01%
2020/04/23	22	10.02	4	10.03	10.00	18	22,560	0.08%
2020/04/22	5	9.85	0.4	10.00	10.00	4.6	22,471	0.02%
2020/04/21	5	10.02	3	10.05	10.00	2	22,493	0.01%
2020/04/20	0	0.00	3	10.15	10.20	-3	22,493	-0.01%
2020/04/17	1	10.50	38	10.41	10.30	-37	22,437	-0.16%
2020/04/16	1	10.40	3	10.40	10.40	-2	22,086	-0.01%
2020/04/15	18	10.57	16	10.54	10.65	2	21,916	0.01%
2020/04/14	0	0.00	3	10.23	10.25	-3	21,494	-0.01%
2020/04/13	0	0.00	3	10.20	10.15	-3	21,246	-0.01%
2020/04/10	14	10.15	6	10.17	10.25	8	21,104	0.04%
2020/04/09	21	10.38	57.3	10.03	10.35	-36.3	20,725	-0.18%
2020/04/08	41	9.53	2.2	9.28	9.52	38.8	19,722	0.20%
2020/04/06	4	8.86	0	0.00	9.02	4	19,005	0.02%
2020/04/01	2	8.86	1	9.05	9.04	1	18,715	0.01%
2020/03/31	8	8.98	0	0.00	8.89	8	18,567	0.04%
2020/03/30	4	8.85	18	8.95	9.00	-14	18,261	-0.08%
2020/03/27	43	9.19	5	9.45	9.10	38	17,921	0.21%
2020/03/26	10	9.02	4	9.03	9.11	6	17,529	0.03%
2020/03/25	31	9.25	8	9.32	9.26	23	17,413	0.13%
2020/03/24	6	8.77	0	0.00	8.63	6	16,655	0.04%
2020/03/23	2	8.13	13	8.15	8.10	-11	16,114	-0.07%
2020/03/20	13	8.01	0	0.00	7.91	13	15,830	0.08%
2020/03/19	9	7.82	7	7.74	7.70	2	15,104	0.01%
2020/03/18	15	8.64	5	8.81	8.55	10	14,442	0.07%
2020/03/17	5	9.48	24	9.51	9.45	-19	13,649	-0.14%
2020/03/16	15.2	10.21	0	0.00	10.05	15.2	13,257	0.11%
2020/03/13	117	10.70	13	10.44	10.75	104	12,898	0.81%	大買/鉅額交易
2020/03/12	0	0.00	32	11.28	11.30	-32	12,383	-0.26%
2020/03/11	34	11.84	1	12.00	11.70	33	11,970	0.28%
2020/03/10	4	11.50	5	11.50	11.70	-1	11,748	-0.01%
2020/03/09	4	11.60	10	11.60	11.50	-6	11,531	-0.05%
2020/03/06	15	11.80	0	0.00	11.75	15	11,267	0.13%
2020/03/05	3	12.02	1	12.10	12.05	2	11,012	0.02%
2020/03/04	5	11.70	0	0.00	11.85	5	10,835	0.05%
2020/03/03	2	11.58	1	11.70	11.60	1	10,595	0.01%
2020/03/02	1.1	11.69	30	11.72	11.60	-28.9	10,441	-0.28%
2020/02/27	3	11.90	15	11.97	12.05	-12	10,389	-0.12%
2020/02/25	10	12.10	4	12.03	12.10	6	10,016	0.06%
2020/02/24	38	12.12	0	0.00	12.10	38	9,943	0.38%
2020/02/21	3	12.35	0	0.00	12.35	3	9,792	0.03%
2020/02/20	17	12.60	100	12.50	12.55	-83	9,776	-0.85%
2020/02/19	0	0.00	16	12.60	12.65	-16	9,724	-0.16%
2020/02/18	1	12.30	0	0.00	12.40	1	9,618	0.01%
2020/02/17	9	12.23	10.3	12.25	12.30	-1.3	9,558	-0.01%
2020/02/14	21	12.48	0	0.00	12.50	21	9,517	0.22%
2020/02/13	11	12.65	7	12.59	12.70	4	9,379	0.04%
2020/02/12	0	0.00	3	12.37	12.40	-3	9,203	-0.03%
2020/02/11	11	12.30	30	12.24	12.25	-19	9,093	-0.21%
2020/02/10	8	12.00	16	12.12	12.15	-8	9,034	-0.09%
2020/02/07	10	12.25	60	12.45	12.25	-50	8,901	-0.56%
2020/02/06	0	0.00	1	12.50	12.50	-1	8,858	-0.01%
2020/02/05	15	12.15	0	0.00	12.20	15	8,620	0.17%
2020/02/04	27	12.01	0	0.00	12.10	27	8,492	0.32%
2020/02/03	29.3	11.69	5.4	11.63	11.85	23.9	8,284	0.29%
2020/01/31	6.6	12.38	22	12.28	12.20	-15.4	7,924	-0.19%
2020/01/30	18	12.43	36	12.26	12.25	-18	7,677	-0.23%
2020/01/20	0	0.00	7	13.61	13.60	-7	6,965	-0.10%
2020/01/16	7	13.51	6	13.55	13.60	1	6,987	0.01%
2020/01/14	23	13.57	3	13.60	13.60	20	6,817	0.29%
2020/01/10	3	13.90	1	13.85	13.85	2	6,564	0.03%
2020/01/08	0	0.00	5	13.68	13.60	-5	6,573	-0.08%
2020/01/07	0	0.00	4	13.74	13.65	-4	6,579	-0.06%
2020/01/06	0	0.00	2	13.75	13.70	-2	6,672	-0.03%
2019/12/31	0	0.00	30	13.80	13.75	-30	6,746	-0.44%
2019/12/30	0	0.00	60	13.75	13.80	-60	6,733	-0.89%
2019/12/27	2	13.80	0	0.00	13.80	2	6,743	0.03%
2019/12/26	5	13.75	0	0.00	13.80	5	6,758	0.07%
2019/12/25	60	13.80	8.1	13.80	13.80	51.9	6,794	0.76%
2019/12/23	1	13.70	0	0.00	13.85	1	6,832	0.01%
2019/12/20	11	13.72	0	0.00	13.70	11	6,798	0.16%
2019/12/19	7	13.78	0	0.00	13.80	7	6,525	0.11%
2019/12/18	1	13.80	0	0.00	13.85	1	6,426	0.02%
2019/12/17	5	13.80	0	0.00	13.85	5	6,380	0.08%
2019/12/12	0	0.00	3	13.93	13.85	-3	6,348	-0.05%
2019/12/11	0	0.00	1	13.90	13.75	-1	6,393	-0.02%
2019/12/10	0	0.00	1	13.95	13.85	-1	6,258	-0.02%
2019/12/06	0	0.00	5	13.92	13.95	-5	6,357	-0.08%
2019/12/05	0	0.00	3	13.92	13.85	-3	6,494	-0.05%
2019/12/03	0	0.00	5	13.95	14.00	-5	7,210	-0.07%
2019/11/29	1	13.95	0	0.00	14.00	1	7,698	0.01%
2019/11/27	1	14.00	0	0.00	14.05	1	7,926	0.01%
2019/11/26	0	0.00	2	13.98	13.80	-2	8,023	-0.02%
2019/11/25	0	0.00	2	13.93	13.90	-2	7,841	-0.03%
2019/11/20	0	0.00	2.1	14.19	14.10	-2.1	8,043	-0.03%
2019/11/19	0	0.00	1	14.30	14.15	-1	8,003	-0.01%
2019/11/18	0	0.00	1	14.35	14.30	-1	7,968	-0.01%
2019/11/15	0	0.00	10	14.30	14.35	-10	7,951	-0.13%
2019/11/14	0	0.00	2	14.35	14.35	-2	8,075	-0.02%
2019/11/13	2	14.35	2	14.45	14.35	0	8,296	0.00%
2019/11/12	0	0.00	20.9	14.39	14.45	-20.9	8,272	-0.25%
2019/11/11	0	0.00	3	14.37	14.35	-3	8,300	-0.04%
2019/11/08	0	0.00	2	14.33	14.35	-2	8,347	-0.02%
2019/11/07	0	0.00	34.2	14.30	14.30	-34.2	8,536	-0.40%
2019/11/06	0	0.00	1	14.30	14.25	-1	8,803	-0.01%
2019/11/05	1	14.20	2	14.28	14.30	-1	8,921	-0.01%
2019/11/04	0	0.00	5.2	14.24	14.25	-5.2	9,059	-0.06%
2019/11/01	0	0.00	1	14.25	14.20	-1	9,182	-0.01%
2019/10/31	0	0.00	9	14.27	14.25	-9	9,418	-0.10%
2019/10/24	0	0.00	8.5	14.27	14.35	-8.5	9,850	-0.09%
2019/10/22	14	14.30	1	14.30	14.30	13	9,932	0.13%
2019/10/21	0	0.00	2	14.33	14.30	-2	10,032	-0.02%
2019/10/18	7	14.25	5	14.23	14.20	2	10,078	0.02%
2019/10/17	0	0.00	4	14.15	14.15	-4	10,072	-0.04%
2019/10/16	0	0.00	1	14.00	14.10	-1	10,112	-0.01%
2019/10/15	0	0.00	1	13.95	13.95	-1	10,003	-0.01%
2019/10/14	0.4	13.90	6	13.88	13.90	-5.6	10,040	-0.06%
2019/10/09	0	0.00	1	13.90	13.75	-1	10,033	-0.01%
2019/10/08	0	0.00	3.4	13.90	13.90	-3.4	10,027	-0.03%
2019/10/07	0	0.00	4	13.79	13.85	-4	10,174	-0.04%
2019/10/04	10	13.75	1	13.75	13.70	9	10,389	0.09%
2019/10/02	0	0.00	14	13.75	13.80	-14	10,693	-0.13%
2019/09/26	2	13.78	0	0.00	13.75	2	11,165	0.02%
2019/09/25	2	13.75	0	0.00	13.75	2	11,300	0.02%
2019/09/24	2	13.85	0	0.00	13.85	2	11,531	0.02%
2019/09/18	5	13.85	0.5	13.75	13.75	4.5	12,899	0.03%
2019/09/17	4.3	13.79	0	0.00	13.80	4.3	13,497	0.03%
2019/09/11	0	0.00	15	13.78	13.80	-15	14,361	-0.10%
2019/09/10	6	13.63	0	0.00	13.65	6	14,328	0.04%
2019/09/09	2	13.60	0	0.00	13.60	2	14,343	0.01%
2019/09/06	31	13.77	0	0.00	13.75	31	14,317	0.22%
2019/09/05	2	13.75	5	13.75	13.75	-3	14,204	-0.02%
2019/09/04	1	14.05	9	14.11	14.25	-8	13,617	-0.06%
2019/09/03	0	0.00	4	14.15	14.10	-4	13,267	-0.03%
2019/09/02	1	14.05	0	0.00	14.15	1	13,201	0.01%
2019/08/30	2	14.08	0	0.00	14.15	2	13,283	0.02%
2019/08/29	3	13.98	0	0.00	14.05	3	13,188	0.02%
2019/08/28	20	13.95	0	0.00	14.00	20	13,222	0.15%
2019/08/27	14	13.88	1	13.80	13.80	13	13,294	0.10%
2019/08/26	5	13.90	0	0.00	13.85	5	13,141	0.04%
2019/08/23	3	14.05	0	0.00	14.10	3	13,096	0.02%
2019/08/22	1	14.05	0	0.00	14.10	1	13,120	0.01%
2019/08/21	6	14.00	0	0.00	14.05	6	13,189	0.05%
2019/08/19	5	14.06	0	0.00	14.00	5	13,246	0.04%
2019/08/15	3	13.80	0	0.00	13.90	3	13,033	0.02%
2019/08/14	14	13.92	100	14.00	13.95	-86	13,090	-0.66%
2019/08/13	38	14.02	0	0.00	13.85	38	13,037	0.29%
2019/08/12	75	13.91	0	0.00	14.15	75	12,929	0.58%
2019/08/08	12	13.71	0	0.00	13.70	12	12,716	0.09%
2019/08/07	1	13.85	0	0.00	13.80	1	12,579	0.01%
2019/08/06	7	13.76	0	0.00	13.85	7	12,548	0.06%
2019/08/05	19	14.02	0	0.00	14.00	19	12,371	0.15%
2019/08/02	4	14.16	0	0.00	14.10	4	12,297	0.03%
2019/08/01	32	14.48	5	14.45	14.40	27	12,213	0.22%
2019/07/31	2	14.68	0	0.00	14.60	2	12,051	0.02%
2019/07/30	1	14.65	0	0.00	14.65	1	12,055	0.01%
2019/07/29	1	14.60	0	0.00	14.60	1	12,109	0.01%
2019/07/26	2	14.60	0	0.00	14.55	2	12,082	0.02%
2019/07/25	15	14.68	0	0.00	14.60	15	12,022	0.12%
2019/07/24	10	14.75	0	0.00	14.70	10	11,913	0.08%
2019/07/23	5	14.70	0	0.00	14.70	5	11,890	0.04%
2019/07/22	28	14.86	0	0.00	14.75	28	11,750	0.24%
2019/07/18	7	14.79	0	0.00	14.80	7	11,535	0.06%
2019/07/16	1	14.85	0	0.00	14.85	1	11,534	0.01%
2019/07/15	6	14.92	10	15.00	14.90	-4	11,415	-0.04%
2019/07/12	3	15.05	1	15.05	15.05	2	11,560	0.02%
2019/07/11	15	14.95	20	14.95	15.00	-5	11,623	-0.04%
2019/07/09	1	14.90	2	14.85	14.95	-1	11,816	-0.01%
2019/07/08	37	15.00	5	15.00	14.90	32	12,107	0.26%
2019/07/05	0	0.00	1	14.90	14.85	-1	11,915	-0.01%
2019/07/04	28	14.86	2	14.85	14.90	26	11,930	0.22%
2019/07/03	1	14.90	2	14.95	14.95	-1	11,763	-0.01%
2019/07/02	10	14.95	0	0.00	14.95	10	11,710	0.09%
2019/07/01	20	14.88	0	0.00	14.90	20	11,784	0.17%
2019/06/28	0.4	14.95	0	0.00	14.95	0.4	11,592	0.00%
2019/06/27	12	15.05	0	0.00	15.00	12	11,401	0.11%
2019/06/26	0	0.00	8	15.05	15.05	-8	11,222	-0.07%
2019/06/25	4	15.00	6	15.02	15.05	-2	11,209	-0.02%
2019/06/24	28	14.89	11	14.80	14.85	17	10,705	0.16%
2019/06/21	11	15.14	0	0.00	15.00	11	10,147	0.11%
2019/06/20	0	0.00	35	15.45	15.60	-35	9,510	-0.37%
2019/06/14	1	15.25	5	15.25	15.10	-4	9,415	-0.04%
2019/06/13	0	0.00	20	15.40	15.35	-20	9,300	-0.22%
2019/06/11	0	0.00	5	15.25	15.30	-5	9,394	-0.05%
2019/06/06	5.8	15.41	0	0.00	15.45	5.8	9,533	0.06%
2019/06/04	20	15.20	0	0.00	15.20	20	9,386	0.21%
2019/05/31	21	15.00	0	0.00	15.05	21	9,147	0.23%
2019/05/27	1	15.20	0	0.00	15.10	1	10,084	0.01%
2019/05/21	0	0.00	1	15.15	15.15	-1	10,090	-0.01%
2019/05/13	2	14.83	0	0.00	14.80	2	10,324	0.02%
2019/05/08	0	0.00	0.2	15.00	15.05	-0.2	11,704	0.00%
2019/05/07	0	0.00	10	15.00	15.15	-10	11,697	-0.09%
2019/05/02	10	15.30	0	0.00	15.30	10	11,984	0.08%
2019/04/29	1	15.10	5	15.20	15.20	-4	12,350	-0.03%
2019/04/25	0	0.00	2	15.20	15.20	-2	12,439	-0.02%
2019/04/24	2	15.20	0	0.00	15.15	2	12,512	0.02%
2019/04/23	0	0.00	5	15.20	15.20	-5	12,591	-0.04%
2019/04/22	5	15.20	0	0.00	15.25	5	12,698	0.04%
2019/04/19	0	0.00	0.1	15.35	15.40	-0.1	12,795	0.00%
2019/04/18	11	15.41	2	15.60	15.35	9	12,863	0.07%
2019/04/17	1	15.70	1	15.70	15.70	0	12,721	0.00%
2019/04/15	1	15.80	1	15.85	15.85	0	12,472	0.00%
2019/04/12	1	15.65	1	15.60	15.65	0	12,112	0.00%
2019/04/10	0	0.00	26	15.35	15.35	-26	11,872	-0.22%
2019/04/08	0	0.00	21.1	15.45	15.45	-21.1	11,830	-0.18%
2019/04/03	1	15.35	0.4	15.15	15.25	0.6	11,656	0.00%
2019/04/01	4	15.00	0	0.00	15.05	4	11,637	0.03%
2019/03/20	1	15.15	0	0.00	15.25	1	12,643	0.01%
2019/03/19	0	0.00	5	15.25	15.30	-5	12,529	-0.04%
2019/03/14	5	15.20	0	0.00	15.25	5	12,645	0.04%
2019/03/12	0	0.00	1	15.35	15.45	-1	12,768	-0.01%
2019/03/07	0	0.00	0.1	15.30	15.35	-0.1	13,467	0.00%
2019/03/05	0	0.00	4	15.53	15.50	-4	15,437	-0.03%
2019/03/04	20	15.55	6	15.68	15.55	14	15,709	0.09%
2019/02/27	2	15.38	17	15.41	15.45	-15	15,633	-0.10%
2019/02/25	0	0.00	20	15.08	15.10	-20	14,795	-0.14%
2019/02/18	10	14.89	0	0.00	14.90	10	14,666	0.07%
2019/02/15	1	14.85	45	14.92	14.90	-44	14,807	-0.30%
2019/02/14	11	14.99	0	0.00	14.80	11	14,734	0.07%
2019/02/13	10	15.00	0	0.00	14.95	10	14,645	0.07%
2019/02/12	1	14.95	0	0.00	14.95	1	14,448	0.01%
2019/02/11	37	15.14	14	15.15	15.00	23	14,406	0.16%
2019/01/30	2	14.95	2	14.95	14.90	0	14,115	0.00%
2019/01/29	344	14.70	21	14.81	15.00	323	13,868	2.33%	大買/鉅額交易
2019/01/28	1	14.65	0	0.00	14.80	1	12,726	0.01%
2019/01/25	2	14.75	0	0.00	14.75	2	12,743	0.02%
2019/01/24	2	14.75	150	14.75	14.80	-148	12,589	-1.18%	大賣/鉅額交易
2019/01/23	7	14.75	2	14.75	14.65	5	12,543	0.04%
2019/01/22	2	15.00	0	0.00	14.85	2	12,380	0.02%
2019/01/21	18	15.07	15	15.10	15.10	3	12,160	0.02%
2019/01/18	0	0.00	6	15.20	15.25	-6	11,908	-0.05%
2019/01/17	7	15.05	5	15.05	15.10	2	11,834	0.02%
2019/01/16	9	15.08	30	15.10	15.10	-21	11,809	-0.18%
2019/01/15	1	15.20	37	15.20	15.25	-36	11,677	-0.31%
2019/01/14	6	15.08	0	0.00	15.10	6	11,600	0.05%
2019/01/11	5	15.40	6	15.55	15.30	-1	11,436	-0.01%
2019/01/10	9	15.54	0	0.00	15.50	9	11,263	0.08%
2019/01/09	10.7	15.68	10	15.72	15.70	0.7	11,224	0.01%
2019/01/08	0	0.00	3	15.73	15.65	-3	11,164	-0.03%
2019/01/07	5	15.60	7	15.70	15.65	-2	11,158	-0.02%
2019/01/04	0	0.00	31	15.57	15.50	-31	11,139	-0.28%
2019/01/03	0	0.00	2	15.70	15.55	-2	11,315	-0.02%
2019/01/02	10	15.75	0	0.00	15.70	10	11,228	0.09%
2018/12/28	0	0.00	81	15.80	15.80	-81	11,148	-0.73%
2018/12/26	0	0.00	62	15.99	15.80	-62	11,141	-0.56%
2018/12/24	0	0.00	41	16.05	16.15	-41	11,157	-0.37%
2018/12/22	0	0.00	4	16.03	16.05	-4	10,965	-0.04%
2018/12/21	0	0.00	28	15.95	15.85	-28	10,756	-0.26%
2018/12/20	0	0.00	7	15.97	16.00	-7	10,561	-0.07%
2018/12/19	0	0.00	10	15.95	16.00	-10	10,409	-0.10%
2018/12/18	1	15.90	4	15.94	15.65	-3	9,977	-0.03%
2018/12/17	0	0.00	39	15.68	15.85	-39	9,825	-0.40%
2018/12/14	0	0.00	14	15.53	15.50	-14	9,436	-0.15%
2018/12/13	0	0.00	10	15.61	15.65	-10	9,361	-0.11%
2018/12/12	0	0.00	9	15.50	15.50	-9	9,239	-0.10%
2018/12/11	2	15.60	5	15.55	15.55	-3	9,186	-0.03%
2018/12/10	38	15.39	0	0.00	15.45	38	9,114	0.42%
2018/12/07	2	15.53	20	15.55	15.55	-18	9,084	-0.20%
2018/12/06	10	15.30	0	0.00	15.45	10	9,098	0.11%
2018/12/05	12	15.62	0	0.00	15.60	12	9,019	0.13%
2018/12/04	20	15.75	0	0.00	15.75	20	9,136	0.22%
2018/12/03	10	16.00	19.4	16.04	15.95	-9.4	9,016	-0.10%
2018/11/30	0	0.00	6	16.10	16.10	-6	8,769	-0.07%
2018/11/29	6	16.31	3	16.37	16.15	3	8,586	0.03%
2018/11/28	0	0.00	40	16.31	16.05	-40	7,939	-0.50%
2018/11/27	8	14.84	9	15.08	15.30	-1	6,495	-0.02%
2018/11/26	0	0.00	17	15.07	14.95	-17	6,162	-0.28%
2018/11/22	1	14.70	0	0.00	14.70	1	6,112	0.02%
2018/11/21	10	14.75	5	14.80	14.85	5	6,184	0.08%
2018/11/19	10	14.75	0	0.00	14.80	10	6,151	0.16%
2018/11/16	0	0.00	10	14.70	14.75	-10	6,302	-0.16%
2018/11/15	0	0.00	2	14.75	14.80	-2	6,574	-0.03%
2018/11/14	1	14.85	2	14.65	14.80	-1	6,623	-0.02%
2018/11/13	1	14.45	0	0.00	14.50	1	6,450	0.02%
2018/11/12	0.2	14.50	0	14.50	14.60	0.2	6,417	0.00%
2018/11/09	1	14.35	0	0.00	14.40	1	6,361	0.02%
2018/11/08	1	14.55	5	14.60	14.50	-4	6,450	-0.06%
2018/11/07	1	14.25	0	0.00	14.30	1	6,374	0.02%
2018/11/06	1	14.30	2	14.35	14.35	-1	6,393	-0.02%
2018/11/05	1.2	14.32	0	0.00	14.40	1.2	6,424	0.02%
2018/11/02	1.1	14.34	36.5	14.39	14.40	-35.4	6,405	-0.55%
2018/11/01	1	14.05	0	0.00	14.05	1	6,323	0.02%
2018/10/31	7	14.06	0	0.00	14.15	7	6,326	0.11%
2018/10/26	1	13.85	0	0.00	13.80	1	6,248	0.02%
2018/10/25	7	13.80	5	13.90	13.95	2	6,181	0.03%
2018/10/24	0	14.00	5.3	13.86	13.95	-5.2	6,182	-0.08%
2018/10/23	8	13.91	0	0.00	13.85	8	6,110	0.13%
2018/10/22	1.8	13.90	10	14.13	14.10	-8.3	6,081	-0.14%
2018/10/19	15	13.82	0	0.00	13.75	15	6,043	0.25%
2018/10/17	4	13.80	0	0.00	13.75	4	6,001	0.07%
2018/10/16	2	13.85	0	0.00	13.85	2	5,962	0.03%
2018/10/15	3	13.92	0	0.00	13.90	3	5,952	0.05%
2018/10/12	9	13.86	0	0.00	14.05	9	5,947	0.15%
2018/10/11	21	13.88	15	13.70	13.70	6	5,941	0.10%
2018/10/09	1	14.45	0	0.00	14.45	1	5,730	0.02%
2018/10/08	2	14.45	0	0.00	14.45	2	5,692	0.04%
2018/10/05	4	14.33	15	14.37	14.45	-11	5,705	-0.19%
2018/10/04	20.9	14.53	2	14.65	14.55	18.9	5,655	0.33%
2018/10/03	10	14.60	1	14.65	14.65	9	5,602	0.16%
2018/10/02	7	14.56	0	0.00	14.50	7	5,587	0.13%
2018/10/01	21	14.80	0	0.00	14.75	21	5,439	0.39%
2018/09/28	1	14.75	0	0.00	14.85	1	5,467	0.02%
2018/09/27	0.2	14.80	0	0.00	14.80	0.2	5,430	0.00%
2018/09/26	4	14.75	0	0.00	14.75	4	5,393	0.07%
2018/09/25	2	14.75	0	0.00	14.75	2	5,391	0.04%
2018/09/21	6	14.77	0	0.00	14.80	6	5,366	0.11%
2018/09/20	0.5	14.75	2	14.80	14.75	-1.5	5,299	-0.03%
2018/09/19	3	14.67	0	0.00	14.75	3	5,362	0.06%
2018/09/18	11	14.67	10	14.75	14.70	1	5,382	0.02%
2018/09/17	6	14.60	2	14.60	14.55	4	5,391	0.07%
2018/09/14	1	14.55	7	14.63	14.65	-6	5,376	-0.11%
2018/09/13	1	14.50	20	14.55	14.55	-19	5,385	-0.35%
2018/09/12	3	14.45	0	0.00	14.55	3	5,410	0.06%
2018/09/11	9	14.39	0	0.00	14.60	9	5,357	0.17%
2018/09/10	5	15.13	10	15.20	15.10	-5	5,272	-0.09%
2018/09/07	2	15.23	20	15.43	15.25	-18	5,078	-0.35%
2018/09/06	23	15.30	0	0.00	15.30	23	4,964	0.46%
2018/09/05	1	15.50	0.4	15.40	15.45	0.6	4,838	0.01%
2018/09/04	10	15.65	5	15.60	15.65	5	4,736	0.11%
2018/09/03	12	15.50	0.1	15.45	15.45	11.9	4,727	0.25%
2018/08/31	1	15.55	21	15.55	15.60	-20	4,726	-0.42%
2018/08/29	35	15.61	11	15.65	15.65	24	4,741	0.51%
2018/08/28	0	0.00	10	15.56	15.60	-10	4,693	-0.21%
2018/08/27	0	0.00	5	15.40	15.40	-5	4,642	-0.11%
2018/08/24	15	15.33	0	0.00	15.30	15	4,655	0.32%
2018/08/23	17	15.64	0	0.00	15.65	17	4,676	0.36%
2018/08/22	22	15.47	14	15.23	15.50	8	4,560	0.18%
2018/08/21	9	14.91	0	0.00	14.90	9	4,250	0.21%
2018/08/20	11	14.95	0	0.00	15.00	11	4,144	0.27%
2018/08/17	2	15.03	0	0.00	15.00	2	4,145	0.05%
2018/08/15	0	0.00	2	15.15	15.10	-2	4,156	-0.05%
2018/08/14	0	0.00	5	15.10	15.10	-5	4,106	-0.12%
2018/08/10	3	14.80	0	0.00	14.75	3	4,041	0.07%
2018/08/09	0	0.00	2	14.90	14.85	-2	4,023	-0.05%
2018/08/08	17	14.95	0	0.00	14.95	17	4,050	0.42%
2018/08/06	0	0.00	2	15.15	15.10	-2	4,057	-0.05%
2018/08/02	8	15.04	5.8	15.16	14.90	2.2	4,085	0.05%
2018/08/01	2	15.03	0	0.00	15.05	2	4,070	0.05%
2018/07/31	1	14.95	0	0.00	15.10	1	4,116	0.02%
2018/07/30	2	14.98	0	0.00	15.00	2	4,095	0.05%
2018/07/26	0	0.00	20	15.00	15.05	-20	4,168	-0.48%
2018/07/25	10	14.95	0	0.00	14.80	10	4,267	0.23%
2018/07/18	1	14.85	0	0.00	14.90	1	4,708	0.02%
2018/07/17	1	14.90	0	0.00	14.90	1	4,664	0.02%
2018/07/16	10	14.90	0	0.00	14.85	10	4,691	0.21%
2018/07/11	2	14.65	0	0.00	14.70	2	4,812	0.04%
2018/07/10	0	0.00	1	14.70	14.75	-1	4,953	-0.02%
2018/07/09	5	14.64	0	0.00	14.65	5	5,099	0.10%
2018/07/06	0	0.00	0.9	14.55	14.60	-0.9	5,164	-0.02%
2018/07/05	0	0.00	0.6	14.65	14.65	-0.6	5,200	-0.01%
2018/07/02	32	14.75	1	14.75	14.70	31	5,401	0.57%
2018/06/27	2	14.70	0	0.00	14.65	2	5,311	0.04%
2018/06/26	1	14.90	0	0.00	14.85	1	5,296	0.02%
2018/06/25	1	15.00	1	15.00	15.00	0	5,260	0.00%
2018/06/22	1	15.05	0	0.00	15.00	1	5,290	0.02%
2018/06/21	0	0.00	10	15.23	15.25	-10	5,277	-0.19%
2018/06/19	0	0.00	10	15.15	15.10	-10	5,296	-0.19%
2018/06/14	10	15.10	0	0.00	15.05	10	5,327	0.19%
2018/06/13	1.1	15.19	0	0.00	15.20	1.1	5,329	0.02%
2018/06/12	10	15.20	0	0.00	15.15	10	5,389	0.19%
2018/06/11	0	0.00	15	15.25	15.30	-15	5,379	-0.28%
2018/06/08	1	15.20	0	0.00	15.25	1	5,391	0.02%
2018/06/07	0	0.00	7.7	15.25	15.30	-7.7	5,382	-0.14%
2018/06/06	1	15.15	0.1	15.05	15.15	0.9	5,323	0.02%
2018/06/05	1	15.00	0	0.00	15.05	1	5,296	0.02%
2018/05/30	0	0.00	19	15.00	15.00	-19	5,219	-0.36%
2018/05/29	1	14.95	0	0.00	15.05	1	5,222	0.02%
2018/05/25	1	14.95	0	0.00	14.95	1	5,332	0.02%
2018/05/21	1	15.05	0	0.00	15.15	1	5,472	0.02%
2018/05/18	0	0.00	5	15.05	15.10	-5	5,486	-0.09%
2018/05/17	0	0.00	15	15.05	14.95	-15	5,574	-0.27%
2018/05/16	1	15.05	0	0.00	15.00	1	5,598	0.02%
2018/05/11	0	0.00	0.1	15.00	15.10	-0.1	6,124	0.00%
2018/05/08	0	0.00	20	15.35	15.30	-20	6,184	-0.32%
2018/05/07	2	15.25	0	0.00	15.30	2	6,158	0.03%
2018/05/04	20	15.33	0	0.00	15.30	20	6,235	0.32%
2018/05/02	20	15.70	0	0.00	15.60	20	6,306	0.32%
2018/04/30	0	0.00	21	15.80	15.95	-21	6,262	-0.34%
2018/04/27	2	15.45	0	0.00	15.50	2	6,055	0.03%
2018/04/26	0	0.00	0.8	15.20	15.30	-0.8	6,109	-0.01%
2018/04/24	0	0.00	20	15.35	15.20	-20	6,210	-0.32%
2018/04/23	0	0.00	1	15.45	15.25	-1	6,340	-0.02%
2018/04/19	0	0.00	10	15.50	15.40	-10	6,428	-0.16%
2018/04/18	1	15.40	0	0.00	15.40	1	6,493	0.02%
2018/04/17	10	15.30	15	15.36	15.15	-5	6,576	-0.08%
2018/04/16	0	0.00	5	15.35	15.35	-5	6,642	-0.08%
2018/04/13	2	15.30	32	15.40	15.35	-30	6,705	-0.45%
2018/04/12	10	15.25	10	15.30	15.30	0	6,686	0.00%
2018/04/11	0	0.00	1	15.25	15.20	-1	6,855	-0.01%
2018/04/10	2	15.10	10	15.22	15.25	-8	6,934	-0.12%
2018/04/03	41	14.90	20	14.90	14.95	21	7,285	0.29%
2018/04/02	21	15.05	0	0.00	15.00	21	7,294	0.29%
2018/03/29	1	14.85	0	0.00	14.95	1	7,466	0.01%
2018/03/28	1	14.95	0	0.00	14.90	1	7,457	0.01%
2018/03/27	0	0.00	1	15.00	15.00	-1	7,565	-0.01%
2018/03/23	1.1	14.75	0	0.00	14.75	1.1	7,709	0.01%
2018/03/22	2	14.93	0	0.00	14.95	2	7,701	0.03%
2018/03/21	67	15.00	0	0.00	14.95	67	7,761	0.86%
2018/03/20	1	15.00	1	15.05	15.05	0	7,914	0.00%
2018/03/19	1	15.10	0	0.00	15.05	1	8,048	0.01%
2018/03/16	1	14.95	0	0.00	15.20	1	8,158	0.01%
2018/03/15	5	15.00	0	0.00	15.00	5	8,156	0.06%
2018/03/14	2	14.98	0	0.00	15.05	2	8,200	0.02%
2018/03/12	1	15.05	0	0.00	15.05	1	8,233	0.01%
2018/03/08	1	14.80	0	0.00	14.80	1	8,573	0.01%
2018/03/07	2	14.90	0	0.00	14.85	2	8,744	0.02%
2018/03/05	1	14.75	1	14.80	14.70	0	8,945	0.00%
2018/02/27	10	15.10	0	0.00	15.00	10	8,845	0.11%
2018/02/22	1	14.90	0	0.00	15.10	1	8,894	0.01%
2018/02/21	16.8	14.99	0	0.00	15.00	16.8	9,012	0.19%
2018/02/12	1	14.85	1	14.80	14.75	0	8,945	0.00%
2018/02/09	4	14.63	1	14.75	14.75	3	8,946	0.03%
2018/02/07	6	14.85	0	0.00	14.85	6	8,928	0.07%
2018/02/06	7	14.79	35	14.70	14.55	-28	8,850	-0.32%
2018/02/05	39	15.22	0	0.00	15.20	39	8,755	0.45%
2018/02/01	20.6	15.43	20	15.55	15.60	0.6	8,705	0.01%
2018/01/31	1	15.40	0	0.00	15.45	1	8,696	0.01%
2018/01/30	0	0.00	4	15.55	15.55	-4	8,979	-0.04%
2018/01/29	7	15.42	0	0.00	15.45	7	9,027	0.08%
2018/01/26	15	15.50	1	15.55	15.50	14	8,965	0.16%
2018/01/25	3	15.57	0	0.00	15.60	3	8,918	0.03%
2018/01/24	5	15.64	0	0.00	15.70	5	8,881	0.06%
2018/01/23	2	15.63	1	15.65	15.70	1	8,880	0.01%
2018/01/22	1	15.75	0	0.00	15.75	1	8,839	0.01%
2018/01/19	11	15.90	8	15.93	15.95	3	8,745	0.03%
2018/01/18	3	16.00	0.2	16.00	16.10	2.8	8,673	0.03%
2018/01/17	4	16.08	4	16.20	16.10	0	8,622	0.00%
2018/01/16	21	15.85	2	15.90	15.90	19	8,735	0.22%
2018/01/15	4	15.93	0	0.00	15.95	4	8,751	0.05%
2018/01/12	3	16.05	2	16.05	16.05	1	8,727	0.01%
2018/01/11	0	0.00	16.2	16.21	16.10	-16.2	8,685	-0.19%
2018/01/10	15	16.03	5	16.00	16.05	10	8,649	0.12%
2018/01/09	10	16.15	0	0.00	16.15	10	8,571	0.12%
2018/01/05	2	16.15	2	16.20	16.20	0	8,362	0.00%
2018/01/04	16	15.88	14	16.00	16.00	2	8,191	0.02%
2018/01/03	0	0.00	12.6	16.09	16.05	-12.6	8,123	-0.15%
2018/01/02	24	16.22	27	15.98	15.95	-3	7,988	-0.04%