長榮航 (2618)-凱基-土城券商分點個股進出

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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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	11	41.44	11	41.60	41.50	0	43,206	0.00%
2024/11/21	9	41.01	6	41.16	41.15	3	42,922	0.01%
2024/11/20	11	42.04	10	42.25	41.70	1	42,297	0.00%
2024/11/19	7	41.32	14	41.44	41.55	-7	41,805	-0.02%
2024/11/18	12	41.56	29	41.29	41.15	-17	41,719	-0.04%
2024/11/15	5	41.55	22.2	41.34	41.65	-17.2	40,625	-0.04%
2024/11/14	6	40.50	32	40.59	40.50	-26	39,373	-0.07%
2024/11/13	5	39.44	7	39.69	39.85	-2	38,140	-0.01%
2024/11/12	0	0.00	6	39.65	39.50	-6	38,007	-0.02%
2024/11/11	0	0.00	19	39.11	39.25	-19	37,828	-0.05%
2024/11/08	6	38.55	9	38.57	38.40	-3	37,419	-0.01%
2024/11/07	0	0.00	19.6	38.20	38.40	-19.6	37,610	-0.05%
2024/11/04	0	0.00	1	37.80	37.80	-1	37,666	0.00%
2024/11/01	0	0.00	1	37.55	37.50	-1	38,812	0.00%
2024/10/30	0	0.00	1	37.40	37.35	-1	38,776	0.00%
2024/10/29	0	0.00	12	37.60	37.50	-12	38,762	-0.03%
2024/10/28	3	37.90	5	38.02	37.95	-2	38,822	-0.01%
2024/10/25	0	0.00	11.1	37.69	37.70	-11.1	38,657	-0.03%
2024/10/24	0	0.00	14	37.47	37.55	-14	38,517	-0.04%
2024/10/23	25	37.16	0	0.00	37.05	25	38,518	0.06%
2024/10/22	2	37.40	13	37.52	37.60	-11	38,814	-0.03%
2024/10/21	2	37.30	0	0.00	37.50	2	39,187	0.01%
2024/10/18	10	37.40	10	37.48	37.30	0	39,852	0.00%
2024/10/17	4	37.13	9	37.20	37.00	-5	39,968	-0.01%
2024/10/16	2	36.75	4	36.90	37.05	-2	40,176	-0.01%
2024/10/15	12	36.59	3	36.52	36.30	9	39,763	0.02%
2024/10/14	5	35.90	0	0.00	35.95	5	40,374	0.01%
2024/10/11	0	0.00	2	36.30	36.40	-2	40,685	0.00%
2024/10/09	2	36.00	0	0.00	35.95	2	41,530	0.00%
2024/10/08	5	36.02	2	36.35	36.40	3	42,308	0.01%
2024/10/07	3	35.97	0	0.00	36.15	3	43,153	0.01%
2024/10/04	57.1	35.69	24	35.95	35.70	33.1	44,607	0.07%
2024/10/01	7	37.38	7	37.50	37.80	0	45,084	0.00%
2024/09/30	12	37.65	4	37.86	37.50	8	46,248	0.02%
2024/09/27	8	37.30	33	37.54	37.50	-25	46,747	-0.05%
2024/09/26	1	37.25	6	37.20	37.30	-5	47,961	-0.01%
2024/09/25	0	0.00	1.6	37.75	37.70	-1.6	48,774	0.00%
2024/09/24	0	0.00	5	37.84	37.85	-5	49,577	-0.01%
2024/09/23	8	37.12	5	37.30	37.35	3	51,060	0.01%
2024/09/20	4	37.14	7	37.21	37.20	-3	51,309	-0.01%
2024/09/19	1	36.70	30.7	36.81	37.00	-29.7	51,008	-0.06%
2024/09/18	21	36.06	35	36.29	36.20	-14	50,748	-0.03%
2024/09/16	11	35.84	1	35.90	35.90	10	51,163	0.02%
2024/09/13	0	0.00	28	35.80	35.90	-28	51,804	-0.05%
2024/09/12	22.1	35.37	2	35.63	35.55	20.1	53,349	0.04%
2024/09/11	0	0.00	4	35.35	35.45	-4	55,342	-0.01%
2024/09/10	1.1	34.78	6	34.67	34.70	-4.9	55,082	-0.01%
2024/09/09	24	34.62	13	34.75	34.90	11	55,278	0.02%
2024/09/06	1	35.10	5	35.25	35.25	-4	55,528	-0.01%
2024/09/05	3.1	35.37	10	35.68	35.15	-6.9	56,186	-0.01%
2024/09/04	38	35.19	4	35.39	35.15	34	57,427	0.06%
2024/09/03	0	0.00	2	35.73	35.90	-2	58,481	0.00%
2024/08/30	6	35.41	3	35.35	35.35	3	61,021	0.00%
2024/08/29	3	35.00	5	35.42	35.60	-2	62,186	0.00%
2024/08/27	20	34.43	2	34.83	35.00	18	65,284	0.03%
2024/08/26	10	34.75	14	34.80	34.70	-4	66,615	-0.01%
2024/08/23	69	34.69	0	0.00	34.75	69	68,373	0.10%
2024/08/22	20	34.65	115	34.73	34.70	-95	70,319	-0.14%	大賣/
2024/08/21	15	35.00	0	0.00	34.90	15	71,095	0.02%
2024/08/20	0	0.00	13	34.80	34.95	-13	71,928	-0.02%
2024/08/19	4	34.28	13	34.30	34.50	-9	73,951	-0.01%
2024/08/16	0	0.00	13	34.50	34.50	-13	75,513	-0.02%
2024/08/15	8	34.61	20	34.55	34.50	-12	77,553	-0.02%
2024/08/14	14	34.38	19	34.41	34.70	-5	81,144	-0.01%
2024/08/13	7	34.44	6	34.49	34.45	1	82,963	0.00%
2024/08/12	10	33.89	10	34.24	34.45	0	84,482	0.00%
2024/08/09	12	32.77	15	33.13	33.25	-3	85,072	0.00%
2024/08/08	3	32.15	0	0.00	32.10	3	85,771	0.00%
2024/08/07	1	32.30	3	32.60	32.60	-2	88,620	0.00%
2024/08/06	0	0.00	2	31.30	31.40	-2	92,147	0.00%
2024/08/05	19	31.64	14	31.60	30.70	5	93,676	0.01%
2024/08/02	2	33.88	21	34.00	33.85	-19	94,328	-0.02%
2024/08/01	14	34.42	12	34.48	34.55	2	95,899	0.00%
2024/07/31	11	34.04	13	34.40	34.45	-2	98,124	0.00%
2024/07/30	5	33.84	1.3	34.06	34.20	3.7	102,163	0.00%
2024/07/29	3	34.27	1	34.30	34.15	2	105,753	0.00%
2024/07/26	0	0.00	11	34.06	34.10	-11	107,687	-0.01%
2024/07/23	5.1	33.85	4	33.58	34.15	1.1	111,114	0.00%
2024/07/22	13	32.72	0	0.00	32.90	13	116,882	0.01%
2024/07/19	4	33.66	1	33.70	33.50	3	120,393	0.00%
2024/07/18	19	33.94	1	34.25	34.30	18	125,777	0.01%
2024/07/17	6	34.58	1	34.95	34.35	5	127,544	0.00%
2024/07/16	0	0.00	2	34.45	34.35	-2	128,988	0.00%
2024/07/15	27.1	34.47	7	34.25	34.25	20.1	129,659	0.02%
2024/07/12	3	34.90	0	0.00	34.90	3	129,734	0.00%
2024/07/11	5	35.04	0	0.00	35.10	5	129,922	0.00%
2024/07/10	4	35.15	5	35.00	35.55	-1	130,306	0.00%
2024/07/09	35.5	35.42	12	35.00	34.80	23.5	130,207	0.02%
2024/07/08	18.4	35.70	7.3	35.61	35.40	11.1	130,157	0.01%
2024/07/05	26	37.54	19	37.54	37.35	7	131,308	0.01%
2024/07/04	37	38.09	0	0.00	37.95	37	129,861	0.03%
2024/07/03	13	38.43	21	38.50	38.55	-8	129,232	-0.01%
2024/07/02	28	38.94	16	38.92	38.50	12	128,594	0.01%
2024/07/01	11	38.09	15	38.46	38.75	-4	127,506	0.00%
2024/06/28	9	38.35	0	0.00	38.15	9	126,721	0.01%
2024/06/27	18.3	38.77	18	38.54	38.90	0.3	126,318	0.00%
2024/06/26	7	37.85	6	37.95	37.85	1	124,066	0.00%
2024/06/25	5	37.45	7	37.49	37.75	-2	123,773	0.00%
2024/06/24	14	37.69	9	38.01	37.75	5	123,715	0.00%
2024/06/21	4	37.93	10	38.06	37.85	-6	123,167	0.00%
2024/06/20	6	37.58	4	37.70	37.65	2	122,056	0.00%
2024/06/19	21	37.68	21	37.81	37.90	0	121,459	0.00%
2024/06/18	5	37.43	40	37.47	37.30	-35	120,017	-0.03%
2024/06/17	1	36.45	30	36.20	36.20	-29	118,232	-0.02%
2024/06/14	2	36.23	1	36.15	36.15	1	118,286	0.00%
2024/06/13	163	36.59	155	36.31	36.25	8	118,244	0.01%	大買/大賣/
2024/06/12	13	36.52	11	36.71	36.85	2	118,542	0.00%
2024/06/11	21	37.05	21	37.16	36.70	0	119,852	0.00%
2024/06/07	4	36.64	35	36.83	36.90	-31	118,617	-0.03%
2024/06/06	2	36.28	27	36.20	36.65	-25	118,216	-0.02%
2024/06/05	11	35.43	8	35.70	35.65	3	116,880	0.00%
2024/06/04	0	0.00	3	35.60	35.35	-3	116,871	0.00%
2024/06/03	35	35.43	2	35.55	35.35	33	115,670	0.03%
2024/05/31	7	35.98	66	36.17	35.80	-59	114,108	-0.05%
2024/05/30	83.3	35.69	25.5	36.02	35.65	57.8	112,072	0.05%
2024/05/29	16.2	36.02	26.5	36.08	36.05	-10.3	110,599	-0.01%
2024/05/28	21	36.30	18	36.29	36.25	3	108,917	0.00%
2024/05/27	11	35.24	0.3	35.26	35.25	10.7	107,396	0.01%
2024/05/24	4	35.23	3	35.32	35.50	1	106,885	0.00%
2024/05/23	15	34.70	25	34.64	35.20	-10	105,857	-0.01%
2024/05/22	29	35.42	3.7	35.34	35.25	25.3	103,856	0.02%
2024/05/21	33.3	35.95	6	36.36	35.75	27.3	102,547	0.03%
2024/05/20	44	37.11	19	36.79	36.40	25	100,500	0.02%
2024/05/17	32.1	37.43	50	37.67	37.40	-17.9	96,928	-0.02%
2024/05/16	6	36.63	62	36.93	37.00	-56	94,905	-0.06%
2024/05/15	22	36.08	5	36.20	36.00	17	93,086	0.02%
2024/05/14	18	36.49	30	36.61	36.40	-12	92,641	-0.01%
2024/05/13	79	36.27	34	36.40	36.40	45	91,991	0.05%
2024/05/10	23.3	37.31	64.9	37.41	37.60	-41.6	89,198	-0.05%
2024/05/09	30	36.39	5	36.26	35.90	25	85,933	0.03%
2024/05/08	11	36.68	2	36.88	37.25	9	84,119	0.01%
2024/05/07	20	36.95	18	37.01	36.85	2	82,658	0.00%
2024/05/06	33	37.97	16	37.58	37.35	17	82,642	0.02%
2024/05/03	55	37.39	27.2	37.81	37.70	27.8	80,797	0.03%
2024/05/02	21	36.64	61	37.07	37.00	-40	76,759	-0.05%
2024/04/30	18	35.55	35.1	35.72	35.55	-17.1	73,569	-0.02%
2024/04/29	56	36.57	45	36.53	36.25	11	72,151	0.02%
2024/04/26	19.8	35.65	208.2	35.94	36.65	-188.4	69,521	-0.27%	大賣/鉅額交易
2024/04/25	25	34.78	11.1	34.94	34.35	13.9	64,173	0.02%
2024/04/24	93.1	32.79	52.6	33.86	34.55	40.5	60,340	0.07%
2024/04/23	3	32.10	23	32.42	32.60	-20	54,767	-0.04%
2024/04/22	5	32.02	5	31.93	31.60	0	52,771	0.00%
2024/04/19	53.2	31.38	0	0.00	31.10	53.2	51,692	0.10%
2024/04/18	12	31.61	5	31.15	31.50	7	51,204	0.01%
2024/04/17	2	31.20	0	0.00	31.00	2	51,019	0.00%
2024/04/16	11.3	31.33	20	31.25	31.00	-8.7	51,251	-0.02%
2024/04/15	12.5	31.73	1	31.75	31.70	11.5	50,714	0.02%
2024/04/12	75.5	32.27	55	32.29	32.30	20.5	50,535	0.04%
2024/04/11	7	32.04	5	32.65	32.70	2	51,146	0.00%
2024/04/09	1	31.15	7	31.49	31.85	-6	51,488	-0.01%
2024/04/08	4.3	31.16	0	0.00	31.15	4.3	55,358	0.01%
2024/04/03	4	31.56	1	31.45	31.40	3	55,352	0.01%
2024/04/02	4	32.01	4	32.03	31.95	0	55,172	0.00%
2024/04/01	1	32.50	14	32.31	32.35	-13	55,309	-0.02%
2024/03/29	1	31.95	3	31.74	31.95	-2	54,782	0.00%
2024/03/28	13	31.78	0	0.00	31.60	13	55,315	0.02%
2024/03/27	70	31.36	4	31.64	31.70	66	56,306	0.12%
2024/03/26	24.4	31.22	4	30.95	30.95	20.4	56,274	0.04%
2024/03/25	10	31.43	0	0.00	31.40	10	56,413	0.02%
2024/03/22	9.3	31.35	3	31.35	31.35	6.3	57,499	0.01%
2024/03/21	4	31.11	0	0.00	31.15	4	58,716	0.01%
2024/03/20	14	31.33	10	31.15	31.05	4	58,705	0.01%
2024/03/19	4	31.43	1	31.45	31.40	3	58,636	0.01%
2024/03/15	4.2	31.40	20	31.30	31.35	-15.8	59,222	-0.03%
2024/03/14	36.1	32.15	54	32.04	31.85	-18	59,051	-0.03%
2024/03/13	4	32.54	0	0.00	32.60	4	58,765	0.01%
2024/03/12	3.5	32.37	93	32.42	32.65	-89.5	59,807	-0.15%
2024/03/11	8.2	31.97	14	31.99	31.90	-5.8	58,960	-0.01%
2024/03/08	17.2	31.68	27	31.93	32.05	-9.9	58,766	-0.02%
2024/03/07	1	31.25	14	31.36	31.25	-13	58,266	-0.02%
2024/03/06	6	31.13	0	0.00	31.05	6	58,457	0.01%
2024/03/05	0	0.00	7	31.46	31.25	-7	59,067	-0.01%
2024/03/04	7	30.95	7	31.03	31.10	0	59,580	0.00%
2024/03/01	2.1	31.05	5	31.07	31.05	-2.9	60,142	0.00%
2024/02/29	2	31.20	4	31.45	31.45	-2	60,698	0.00%
2024/02/27	10	30.70	0	0.00	30.70	10	61,743	0.02%
2024/02/26	45	30.96	15	30.95	31.05	30	62,874	0.05%
2024/02/23	49.2	30.94	30	30.87	30.80	19.2	63,945	0.03%
2024/02/22	29	31.26	0	0.00	31.20	29	64,466	0.04%
2024/02/21	0	0.00	58	31.51	31.45	-58	65,910	-0.09%
2024/02/20	16	31.33	6	31.35	31.40	10	68,022	0.01%
2024/02/19	9	31.48	13	31.45	31.50	-4	72,345	-0.01%
2024/02/16	4	31.65	8	31.54	31.55	-4	73,630	-0.01%
2024/02/15	31	31.40	25	31.33	31.35	6	74,006	0.01%
2024/02/05	25	31.90	10.1	32.16	32.25	14.9	74,070	0.02%
2024/02/02	2.1	32.10	7	31.94	31.90	-4.9	73,920	-0.01%
2024/02/01	11.1	31.82	5.1	31.92	32.05	6	74,481	0.01%
2024/01/31	6	31.61	4	31.48	31.60	2	75,321	0.00%
2024/01/30	46	31.68	54	31.78	31.70	-8	75,716	-0.01%
2024/01/29	14	31.91	49.1	31.96	31.90	-35.1	76,658	-0.05%
2024/01/26	38.1	30.32	1	30.35	30.40	37.1	76,637	0.05%
2024/01/25	93.1	30.83	34	30.75	30.75	59.1	77,227	0.08%
2024/01/24	0	0.00	40	31.01	31.05	-40	78,315	-0.05%
2024/01/23	8.1	30.39	3	30.60	30.50	5.1	78,079	0.01%
2024/01/22	42.2	30.69	19	30.86	30.55	23.2	77,571	0.03%
2024/01/19	48	31.31	20	31.10	31.10	28	76,903	0.04%
2024/01/18	1	31.70	5	31.69	31.75	-4	76,682	-0.01%
2024/01/17	22	31.17	5	31.05	31.05	17	76,761	0.02%
2024/01/16	11	31.55	0	0.00	31.50	11	76,676	0.01%
2024/01/15	51.1	31.90	18	32.05	31.80	33.1	76,739	0.04%
2024/01/12	1	32.50	0	0.00	32.50	1	76,555	0.00%
2024/01/11	1	32.40	1	32.35	32.25	0	76,559	0.00%
2024/01/10	16	32.23	15	32.06	32.00	1	76,706	0.00%
2024/01/09	0	0.00	1	32.50	32.70	-1	77,020	0.00%
2024/01/08	0	0.00	2	32.85	32.55	-2	77,513	0.00%
2024/01/05	35	32.78	5	32.65	32.65	30	77,423	0.04%
2024/01/04	13.8	32.90	20.1	33.32	33.50	-6.3	76,715	-0.01%
2024/01/03	48	33.19	24	33.13	32.95	24	75,922	0.03%
2024/01/02	22	33.18	222.1	32.71	33.50	-200.1	74,920	-0.27%	大賣/鉅額交易
2023/12/29	7.1	31.51	2	31.48	31.45	5.1	71,841	0.01%
2023/12/28	5	31.14	5	31.36	31.25	0	72,220	0.00%
2023/12/27	21.1	31.14	5	31.10	31.10	16.1	72,744	0.02%
2023/12/26	2	32.00	0	0.00	31.60	2	72,586	0.00%
2023/12/25	1	32.00	10	31.90	31.75	-9	72,568	-0.01%
2023/12/22	1.1	31.50	4.1	32.08	31.90	-3	72,029	0.00%
2023/12/21	0	0.00	12	30.90	31.15	-12	70,927	-0.02%
2023/12/20	3	30.47	23.5	30.40	30.60	-20.5	71,212	-0.03%
2023/12/19	30.1	30.06	15	30.33	30.15	15.1	71,294	0.02%
2023/12/18	48.3	30.84	64	31.43	30.85	-15.7	70,708	-0.02%
2023/12/15	25	31.85	7	31.70	31.75	18	69,651	0.03%
2023/12/14	0.1	31.85	8	31.96	31.75	-8	69,475	-0.01%
2023/12/13	35	31.63	16	31.65	31.65	19	69,112	0.03%
2023/12/12	29	31.77	1	31.75	31.80	28	69,164	0.04%
2023/12/11	47	32.44	0	0.00	32.05	47	68,982	0.07%
2023/12/08	16.3	32.36	15	32.65	32.35	1.3	68,618	0.00%
2023/12/07	6	32.07	51.1	32.04	32.20	-45.1	66,999	-0.07%
2023/12/06	3	31.40	10.1	31.57	31.45	-7.1	66,029	-0.01%
2023/12/05	5	31.25	16	31.23	31.15	-11	66,173	-0.02%
2023/12/04	63	31.22	2	31.60	31.50	61	66,169	0.09%
2023/12/01	23	31.16	18	31.18	31.10	5	65,686	0.01%
2023/11/30	1	31.00	6	31.07	31.30	-5	65,686	-0.01%
2023/11/29	77	31.14	20	31.00	31.00	57	65,306	0.09%
2023/11/28	2	31.30	8	31.28	31.45	-6	65,224	-0.01%
2023/11/27	1	31.15	38.5	31.13	30.90	-37.5	65,471	-0.06%
2023/11/24	53	31.41	16	31.39	31.25	37	65,628	0.06%
2023/11/22	9	31.73	12	31.86	31.50	-3	64,365	0.00%
2023/11/21	28	31.42	5	31.40	31.40	23	64,286	0.04%
2023/11/20	37.3	31.24	17	31.37	31.55	20.3	64,113	0.03%
2023/11/17	35	32.23	11	32.22	32.15	24	64,029	0.04%
2023/11/16	14	31.63	79	31.40	32.00	-65	63,345	-0.10%
2023/11/15	14	29.75	7.1	29.87	30.25	7	59,406	0.01%
2023/11/14	9.2	29.42	3	29.52	29.35	6.2	58,775	0.01%
2023/11/13	15.1	29.71	13	29.41	29.55	2.1	59,111	0.00%
2023/11/10	11	29.60	4	29.79	29.70	7	59,378	0.01%
2023/11/09	31	29.51	18	29.62	29.65	13	60,167	0.02%
2023/11/08	42	29.70	39	29.93	29.25	3	61,041	0.00%
2023/11/07	39	29.73	14	29.52	29.60	25	62,144	0.04%
2023/11/06	18	30.30	16	30.41	30.10	2	62,457	0.00%
2023/11/03	15	29.78	19.1	29.96	30.00	-4.1	62,082	-0.01%
2023/11/02	6	28.36	9	28.83	28.85	-3	61,123	0.00%
2023/11/01	2	28.28	23.1	28.28	28.60	-21.1	61,576	-0.03%
2023/10/31	30	27.77	17	27.67	27.40	13	60,577	0.02%
2023/10/30	15	27.53	17	27.40	27.40	-2	61,133	0.00%
2023/10/27	9	27.72	9	27.89	27.85	0	61,465	0.00%
2023/10/26	24	27.44	1	27.45	27.30	23	61,540	0.04%
2023/10/25	36	27.68	17	27.73	27.55	19	61,614	0.03%
2023/10/24	10	27.33	10	27.34	27.70	0	62,275	0.00%
2023/10/23	3	27.25	6	27.22	27.20	-3	62,462	0.00%
2023/10/20	37	26.16	23	26.35	26.50	14	62,627	0.02%
2023/10/19	4	26.90	0	0.00	26.95	4	62,571	0.01%
2023/10/18	13	26.83	13	26.62	26.60	0	63,031	0.00%
2023/10/17	23.1	27.30	9	26.89	26.85	14.1	63,796	0.02%
2023/10/16	40.1	27.68	30	27.52	27.50	10.1	64,578	0.02%
2023/10/13	19	28.88	3	28.83	28.70	16	64,736	0.02%
2023/10/12	1	29.10	14.1	29.14	29.20	-13.1	65,477	-0.02%
2023/10/11	46.2	28.63	6	28.88	28.35	40.2	68,256	0.06%
2023/10/06	49	29.34	12	29.52	29.25	37	70,395	0.05%
2023/10/05	19	29.76	14.1	29.69	29.75	5	71,183	0.01%
2023/10/04	17.1	28.50	15	28.30	28.30	2.1	71,694	0.00%
2023/10/03	21	29.02	8	28.96	28.90	13	71,898	0.02%
2023/10/02	14	29.68	10	29.45	29.45	4	72,665	0.01%
2023/09/28	5	29.90	5	30.05	29.75	0	73,856	0.00%
2023/09/27	1	30.00	0	0.00	30.00	1	77,735	0.00%
2023/09/26	3.1	29.85	5	29.97	29.75	-2	78,753	0.00%
2023/09/25	13	29.94	17	29.90	30.00	-4	80,116	0.00%
2023/09/22	19	29.39	10	29.43	29.65	9	80,792	0.01%
2023/09/21	70	30.01	67	29.61	29.60	3	82,446	0.00%
2023/09/20	12	29.99	4	30.09	29.95	8	84,301	0.01%
2023/09/19	10	30.40	46	30.30	30.25	-36	87,030	-0.04%
2023/09/18	6	30.50	3	30.55	30.50	3	88,705	0.00%
2023/09/15	3	30.62	80	30.80	30.65	-77	90,329	-0.09%
2023/09/14	86	30.53	0	0.00	30.80	86	91,828	0.09%
2023/09/13	3	30.40	16	30.40	30.70	-13	93,299	-0.01%
2023/09/12	30	30.73	22	30.90	30.70	8	97,478	0.01%
2023/09/11	7.1	30.61	8	30.48	30.35	-1	104,860	0.00%
2023/09/08	12	31.06	3	30.95	30.95	9	110,902	0.01%
2023/09/07	13	31.31	0.4	31.40	31.25	12.6	112,551	0.01%
2023/09/06	8	31.79	10	31.81	31.65	-2	114,490	0.00%
2023/09/05	12	31.92	3	31.75	31.80	9	115,443	0.01%
2023/09/04	13	31.76	11	31.96	32.05	2	117,118	0.00%
2023/09/01	5	32.02	3	32.07	32.00	2	118,249	0.00%
2023/08/31	10	31.56	46	31.45	31.50	-36	119,485	-0.03%
2023/08/30	41.1	31.85	2	32.00	31.80	39.1	120,792	0.03%
2023/08/29	0	0.00	10	32.20	32.30	-10	123,359	-0.01%
2023/08/28	60	32.58	123	32.14	32.05	-63	127,421	-0.05%	大賣/
2023/08/25	185	33.30	147	33.65	33.05	38	128,346	0.03%	大買/大賣/
2023/08/24	75	33.21	64	33.54	33.30	11	129,959	0.01%
2023/08/23	103	33.57	16	33.33	33.30	87	133,086	0.07%	大買/
2023/08/22	37	33.98	116	34.24	33.90	-79	134,378	-0.06%	大賣/
2023/08/21	44	33.27	8	32.96	33.00	36	135,442	0.03%
2023/08/18	67	33.54	35	33.39	33.20	32	136,919	0.02%
2023/08/17	15	33.37	6	33.53	33.50	9	139,316	0.01%
2023/08/16	42	33.66	45	33.61	33.50	-3	142,573	0.00%
2023/08/15	33	34.23	3	34.87	34.15	30	147,078	0.02%
2023/08/14	51	34.57	68	34.11	34.10	-17	146,864	-0.01%
2023/08/11	104	35.66	47	35.90	35.55	57	145,727	0.04%	大買/
2023/08/10	19	36.06	30	36.39	36.60	-11	144,313	-0.01%
2023/08/09	3	36.25	10	36.65	36.15	-7	143,920	0.00%
2023/08/08	0	0.00	17	36.24	35.80	-17	143,707	-0.01%
2023/08/07	56	34.96	30	34.92	35.05	26	144,189	0.02%
2023/08/04	17	36.34	7	36.44	36.45	10	144,425	0.01%
2023/08/02	19	36.98	15	36.76	36.70	4	144,143	0.00%
2023/08/01	0	0.00	8	37.43	37.40	-8	143,342	-0.01%
2023/07/31	15	37.02	15	37.02	36.75	0	142,690	0.00%
2023/07/28	25	37.42	31	37.48	37.55	-6	142,083	0.00%
2023/07/27	21	37.59	53	37.93	37.85	-32	141,456	-0.02%
2023/07/26	31	37.46	16	37.38	37.10	15	140,464	0.01%
2023/07/25	33	36.70	7	36.94	36.90	26	139,896	0.02%
2023/07/24	26	36.78	11.3	36.89	36.75	14.8	139,784	0.01%
2023/07/21	18	37.13	9	37.43	37.10	9	139,327	0.01%
2023/07/20	13.3	37.34	19	37.41	37.55	-5.8	138,483	0.00%
2023/07/19	43.1	36.90	43	35.68	36.10	0.1	136,849	0.00%
2023/07/18	19.2	36.95	17	37.32	37.40	2.2	134,997	0.00%
2023/07/17	22	36.96	53	37.16	37.05	-31	133,707	-0.02%
2023/07/14	96	37.45	16	37.73	37.05	80	132,464	0.06%
2023/07/13	62	39.78	37	39.77	39.75	25	128,916	0.02%
2023/07/12	10	40.89	8	40.86	40.90	2	126,050	0.00%
2023/07/11	14	40.41	9	40.78	40.30	5	124,580	0.00%
2023/07/10	10	39.83	9.6	39.88	39.70	0.4	123,196	0.00%
2023/07/07	18	40.15	103	40.07	39.80	-85	122,274	-0.07%	大賣/
2023/07/06	99	39.41	22	39.45	39.80	77	120,638	0.06%
2023/07/05	57.8	41.19	45.1	41.05	40.00	12.7	118,877	0.01%
2023/07/04	22	40.19	47	40.35	40.20	-25	114,639	-0.02%
2023/07/03	97.4	39.81	80	40.42	40.10	17.4	113,426	0.02%
2023/06/30	46	39.98	3	39.83	39.80	43	111,771	0.04%
2023/06/29	52	40.34	37.5	40.20	40.45	14.5	110,353	0.01%
2023/06/28	14.5	40.59	20	40.64	41.25	-5.5	108,199	-0.01%
2023/06/27	16.3	40.01	5	40.24	39.20	11.3	105,885	0.01%
2023/06/26	11	40.32	19	40.61	41.35	-8	102,709	-0.01%
2023/06/21	12	40.27	8	40.25	40.45	4	100,689	0.00%
2023/06/20	22.1	40.54	12	39.96	39.85	10.1	98,829	0.01%
2023/06/19	14	41.08	8.1	40.98	40.70	5.9	96,875	0.01%
2023/06/16	33.1	40.94	24.5	41.03	40.20	8.6	94,814	0.01%
2023/06/15	131	40.80	198	41.00	41.35	-67	90,125	-0.07%	大買/大賣/
2023/06/14	44	38.07	150	38.77	39.65	-106	82,366	-0.13%	大賣/鉅額交易
2023/06/13	6.5	35.68	22	36.13	36.20	-15.5	76,265	-0.02%
2023/06/12	56	34.81	55	34.70	34.85	1	74,525	0.00%
2023/06/09	6	36.05	6	35.95	35.85	0	73,552	0.00%
2023/06/08	28	35.53	35	35.20	35.90	-7	72,502	-0.01%
2023/06/07	14	36.14	9	35.75	35.60	5	71,507	0.01%
2023/06/06	5	35.96	20	36.08	35.85	-15	70,950	-0.02%
2023/06/05	85.1	35.84	31	36.14	35.55	54.1	69,179	0.08%
2023/06/02	53	36.23	49	36.23	36.45	4	67,042	0.01%
2023/06/01	21	34.43	28	34.89	36.00	-7	63,771	-0.01%
2023/05/31	5	33.98	43.4	34.00	33.95	-38.4	59,325	-0.06%
2023/05/30	6	33.97	25	33.69	33.55	-19	57,565	-0.03%
2023/05/29	15	33.41	13	33.72	33.60	2	55,237	0.00%
2023/05/26	15	32.32	28	32.29	32.30	-13	51,682	-0.03%
2023/05/25	9	31.21	16	31.52	31.55	-7	49,054	-0.01%
2023/05/24	17	30.77	10	30.79	31.00	7	47,021	0.01%
2023/05/23	6	31.06	70.1	30.93	30.35	-64.1	45,941	-0.14%
2023/05/22	14	29.90	24.1	30.42	30.70	-10.1	44,192	-0.02%
2023/05/19	23	29.87	56	29.14	29.60	-33	41,175	-0.08%
2023/05/18	0	0.00	8	28.27	28.30	-8	38,279	-0.02%
2023/05/17	4	28.08	7	28.22	28.05	-3	37,791	-0.01%
2023/05/16	1	28.20	6	28.23	28.05	-5	37,987	-0.01%
2023/05/15	10	27.73	10	27.91	27.80	0	37,331	0.00%
2023/05/12	8	27.48	9	27.54	28.00	-1	37,146	0.00%
2023/05/11	11	27.73	17	27.71	27.65	-6	36,393	-0.02%
2023/05/10	7	28.49	65.2	28.41	28.00	-58.2	35,316	-0.16%
2023/05/09	0	0.00	10	27.23	27.15	-10	33,860	-0.03%
2023/05/08	1	27.25	20	27.25	27.20	-19	34,082	-0.06%
2023/05/05	0	0.00	61	27.05	27.05	-61	34,171	-0.18%
2023/05/04	1	26.85	1	27.00	26.95	0	35,153	0.00%
2023/05/02	0	0.00	5	27.02	27.05	-5	37,136	-0.01%
2023/04/28	0	0.00	2	26.80	26.85	-2	37,564	-0.01%
2023/04/27	12	26.29	22	26.48	26.35	-10	37,696	-0.03%
2023/04/26	14	25.54	10	25.20	25.55	4	37,400	0.01%
2023/04/25	21	25.72	0	0.00	25.65	21	37,844	0.06%
2023/04/24	0	0.00	2	26.00	25.95	-2	37,892	-0.01%
2023/04/20	1	26.50	0	0.00	26.25	1	38,808	0.00%
2023/04/19	6	26.75	4	26.78	26.65	2	38,802	0.01%
2023/04/18	1.1	26.66	0	0.00	26.65	1.1	38,736	0.00%
2023/04/17	1	27.25	17	27.00	27.05	-16	38,771	-0.04%
2023/04/14	8	27.26	5	27.24	27.30	3	38,614	0.01%
2023/04/13	5	27.39	12	27.41	27.25	-7	38,894	-0.02%
2023/04/12	0	0.00	2	26.60	26.60	-2	38,246	-0.01%
2023/04/11	0	0.00	6	26.77	26.80	-6	38,461	-0.02%
2023/04/10	0	0.00	5	26.60	26.55	-5	38,782	-0.01%
2023/04/07	2	26.65	0	0.00	26.50	2	40,130	0.00%
2023/04/06	5	26.41	0	0.00	26.45	5	40,482	0.01%
2023/03/31	0	0.00	0.2	26.90	26.85	-0.2	40,614	0.00%
2023/03/29	4	27.35	0	0.00	27.15	4	41,579	0.01%
2023/03/28	1	26.90	1	26.95	26.70	0	41,740	0.00%
2023/03/27	0	0.00	4	26.45	26.60	-4	41,880	-0.01%
2023/03/24	1	26.70	0	0.00	26.40	1	42,583	0.00%
2023/03/23	0	0.00	12	26.68	26.60	-12	43,448	-0.03%
2023/03/22	19	26.67	12	26.43	26.60	7	43,569	0.02%
2023/03/21	2	26.15	0	0.00	26.15	2	43,636	0.00%
2023/03/20	15	26.15	3	26.20	26.20	12	43,926	0.03%
2023/03/17	10	26.00	0	0.00	26.10	10	44,419	0.02%
2023/03/16	19	25.92	14	25.80	25.75	5	44,575	0.01%
2023/03/15	5	26.95	8	26.93	26.70	-3	44,489	-0.01%
2023/03/14	51.3	26.82	62	26.50	26.50	-10.7	45,546	-0.02%
2023/03/13	7.2	27.20	8	27.47	27.80	-0.8	45,381	0.00%
2023/03/10	57.1	27.91	18	27.92	27.70	39.1	45,249	0.09%
2023/03/09	2	28.48	3	28.48	28.75	-1	44,861	0.00%
2023/03/08	1	28.20	7	28.15	28.30	-6	45,229	-0.01%
2023/03/07	1	28.35	0	0.00	28.30	1	47,061	0.00%
2023/03/06	2	28.30	0	0.00	28.30	2	47,196	0.00%
2023/03/03	8	28.45	0	0.00	28.35	8	47,463	0.02%
2023/03/02	8	28.38	0	0.00	28.30	8	47,514	0.02%
2023/03/01	9	28.04	2	28.15	28.05	7	47,400	0.01%
2023/02/24	3	28.35	0	0.00	28.30	3	47,038	0.01%
2023/02/23	10	28.67	1	28.55	28.55	9	46,949	0.02%
2023/02/22	6	28.48	0	0.00	28.50	6	47,364	0.01%
2023/02/21	17.2	29.08	2	28.90	28.90	15.2	46,997	0.03%
2023/02/20	2	29.65	66.1	30.17	29.60	-64.1	46,359	-0.14%
2023/02/17	20	29.54	9	29.46	29.30	11	45,261	0.02%
2023/02/16	14	29.70	30	29.70	29.70	-16	44,632	-0.04%
2023/02/15	2.1	28.72	0	0.00	28.50	2.1	42,653	0.00%
2023/02/14	4	28.58	4	28.83	28.85	0	42,477	0.00%
2023/02/13	13	28.34	0	0.00	28.20	13	42,233	0.03%
2023/02/10	10.2	28.48	7	28.39	28.45	3.2	43,516	0.01%
2023/02/07	31	29.34	6	29.21	29.20	25	44,953	0.06%
2023/02/06	0	0.00	6	29.54	29.45	-6	44,848	-0.01%
2023/02/03	3.2	29.39	5	29.35	29.30	-1.8	44,870	0.00%
2023/02/02	23	29.57	12	29.36	29.35	11	44,917	0.02%
2023/02/01	23	29.46	47.2	29.80	29.95	-24.2	44,696	-0.05%
2023/01/31	14	29.06	16	28.99	29.00	-2	43,648	0.00%
2023/01/30	5	28.70	2.1	28.87	28.90	2.9	43,543	0.01%
2023/01/17	10	28.25	7	28.34	28.40	3	43,399	0.01%
2023/01/16	20	28.63	1	28.45	28.50	19	43,402	0.04%
2023/01/13	4	28.70	8	28.74	28.65	-4	43,940	-0.01%
2023/01/12	0	0.00	2	28.60	28.35	-2	44,024	0.00%
2023/01/11	14	28.52	28	28.84	28.35	-14	44,394	-0.03%
2023/01/10	9	28.32	8	28.40	28.30	1	44,381	0.00%
2023/01/09	2	28.43	0	0.00	28.30	2	46,172	0.00%
2023/01/06	1	28.05	0	0.00	28.05	1	49,267	0.00%
2023/01/05	2	28.28	1	28.50	28.00	1	51,311	0.00%
2023/01/04	0	0.00	3	28.18	28.20	-3	51,783	-0.01%
2022/12/30	3	28.30	2	28.33	28.15	1	52,944	0.00%
2022/12/29	5	28.04	5	27.91	28.15	0	53,529	0.00%
2022/12/28	13	28.28	14	28.45	28.20	-1	53,881	0.00%
2022/12/27	31	28.94	40	29.25	28.45	-9	54,409	-0.02%
2022/12/26	10	28.24	7	28.29	28.15	3	53,802	0.01%
2022/12/23	10	28.10	7	28.20	28.10	3	55,178	0.01%
2022/12/22	23	28.53	74	28.77	28.70	-51	56,577	-0.09%
2022/12/21	12	27.71	10	27.42	27.65	2	59,244	0.00%
2022/12/20	22.1	27.82	11	27.88	27.05	11.1	61,158	0.02%
2022/12/19	12	28.19	15	28.23	27.95	-3	61,954	0.00%
2022/12/16	41	28.70	9	28.71	28.60	32	64,207	0.05%
2022/12/15	17	28.83	11	28.78	28.75	6	67,528	0.01%
2022/12/13	8	27.81	5	27.90	27.75	3	69,617	0.00%
2022/12/12	6	28.18	7	28.26	28.05	-1	70,120	0.00%
2022/12/09	3.1	28.40	48	28.50	28.35	-44.9	70,747	-0.06%
2022/12/08	6	28.14	7	27.98	28.05	-1	70,674	0.00%
2022/12/07	5	27.83	8	27.92	28.00	-3	70,633	0.00%
2022/12/06	92	28.55	46	28.40	27.80	46	70,668	0.07%
2022/12/05	7	28.61	60.1	28.18	28.40	-53.1	70,019	-0.08%
2022/12/02	31	27.90	1	27.90	27.60	30	69,224	0.04%
2022/12/01	4	28.04	41	27.76	27.80	-37	69,356	-0.05%
2022/11/30	108.4	27.84	54	27.65	27.95	54.4	69,041	0.08%	大買/
2022/11/29	28	27.74	29.4	27.43	28.30	-1.4	68,147	0.00%
2022/11/28	11	26.22	1	26.05	26.25	10	67,058	0.01%
2022/11/25	2	26.43	8	26.40	26.05	-6	67,650	-0.01%
2022/11/24	50	26.10	31	26.34	26.15	19	68,509	0.03%
2022/11/23	0	0.00	0.1	26.10	26.05	-0.1	68,800	0.00%
2022/11/22	13	25.74	1	25.80	25.70	12	70,333	0.02%
2022/11/21	26	25.82	0	0.00	25.75	26	73,699	0.04%
2022/11/18	27	26.71	58	26.40	26.25	-31	73,689	-0.04%
2022/11/17	34.6	25.94	6	26.00	25.95	28.5	73,278	0.04%
2022/11/16	2	25.90	51	25.90	25.75	-49	73,327	-0.07%
2022/11/15	5	26.05	4	26.01	26.05	1	73,378	0.00%
2022/11/14	31	26.05	1	26.10	26.05	30	73,582	0.04%
2022/11/11	1	26.25	36	26.06	25.70	-35	73,390	-0.05%
2022/11/10	1	25.85	3	25.40	25.50	-2	73,202	0.00%
2022/11/09	53	25.90	3	25.75	25.55	50	73,752	0.07%
2022/11/08	7	25.61	9	25.36	25.40	-2	73,733	0.00%
2022/11/07	8	24.39	10	24.59	24.50	-2	72,819	0.00%
2022/11/04	4	24.18	9	24.18	25.00	-5	72,333	-0.01%
2022/11/03	7	23.41	4	23.49	23.35	3	71,899	0.00%
2022/11/02	7	23.99	1	24.05	23.75	6	72,104	0.01%
2022/10/31	0	0.00	0.6	23.60	23.40	-0.6	72,665	0.00%
2022/10/28	1	23.80	0	0.00	23.65	1	73,739	0.00%
2022/10/27	0	0.00	5	23.59	23.75	-5	73,993	-0.01%
2022/10/26	1	22.95	2	23.03	22.90	-1	74,386	0.00%
2022/10/25	1	23.45	0	0.00	23.10	1	74,883	0.00%
2022/10/24	0	0.00	7	23.73	23.40	-7	75,085	-0.01%
2022/10/21	3	23.80	0	0.00	23.15	3	75,819	0.00%
2022/10/20	1	23.10	10	23.00	23.50	-9	75,858	-0.01%
2022/10/19	1	24.50	0	0.00	24.10	1	75,776	0.00%
2022/10/18	11	24.62	3	24.75	24.30	8	75,727	0.01%
2022/10/17	8	23.41	12	23.74	24.25	-4	75,545	-0.01%
2022/10/14	12.3	24.37	10	24.81	24.35	2.3	75,165	0.00%
2022/10/13	45	25.66	7	25.58	25.15	38	73,789	0.05%
2022/10/12	7	28.14	4.5	28.21	27.90	2.5	74,013	0.00%
2022/10/11	10.5	28.23	6	28.43	28.10	4.5	74,680	0.01%
2022/10/07	64	29.11	60	29.15	29.15	4	75,082	0.01%
2022/10/06	1	27.90	0	0.00	28.60	1	75,752	0.00%
2022/10/05	1	27.90	8	27.87	27.85	-7	78,491	-0.01%
2022/10/04	33	28.12	0	0.00	27.90	33	79,377	0.04%
2022/10/03	24	28.26	0	0.00	28.00	24	79,710	0.03%
2022/09/30	58	27.41	34	27.76	28.20	24	80,772	0.03%
2022/09/29	22	28.68	6	28.63	28.80	16	81,050	0.02%
2022/09/28	99.2	29.04	128	28.32	27.90	-28.8	80,807	-0.04%	大賣/
2022/09/27	53	30.76	5	31.18	31.00	48	79,397	0.06%
2022/09/26	36.4	31.98	23	31.86	31.85	13.4	79,096	0.02%
2022/09/23	75.5	33.44	54.2	32.80	32.75	21.3	80,227	0.03%
2022/09/22	75.3	35.52	80	35.47	33.90	-4.7	79,488	-0.01%
2022/09/21	9.1	34.91	7	34.94	35.10	2.1	76,689	0.00%
2022/09/20	219	34.92	223	34.91	35.10	-4	76,762	-0.01%	大買/大賣/
2022/09/19	0	0.00	2	34.00	33.95	-2	76,251	0.00%
2022/09/16	2	34.08	5	34.08	33.95	-3	77,260	0.00%
2022/09/15	3	33.75	2	33.90	33.75	1	78,936	0.00%
2022/09/14	0.3	33.20	0	0.00	33.45	0.3	82,255	0.00%
2022/09/13	9	33.86	4	33.78	33.85	5	84,598	0.01%
2022/09/12	1	33.80	12	33.93	33.90	-11	86,097	-0.01%
2022/09/08	10	33.20	13	33.06	33.15	-3	89,164	0.00%
2022/09/07	3	32.30	1	32.20	32.20	2	90,172	0.00%
2022/09/06	1.2	32.73	2	32.80	32.70	-0.9	90,728	0.00%
2022/09/05	40	32.87	40	32.83	32.60	0	92,084	0.00%
2022/09/02	12	33.05	2	33.25	32.80	10	93,294	0.01%
2022/09/01	23	33.82	12	33.66	33.65	11	94,256	0.01%
2022/08/31	0	0.00	6	33.96	33.75	-6	94,305	-0.01%
2022/08/30	5	33.01	32	33.03	33.00	-27	94,290	-0.03%
2022/08/29	75	32.89	66	33.12	32.60	9	95,204	0.01%
2022/08/26	18	33.60	40.6	34.19	34.15	-22.6	95,233	-0.02%
2022/08/25	0.2	32.15	2	31.90	31.85	-1.9	94,523	0.00%
2022/08/23	2	31.85	1	31.80	31.80	1	100,430	0.00%
2022/08/22	1	31.95	7	31.84	32.00	-6	102,627	-0.01%
2022/08/19	2	31.83	0	0.00	31.70	2	103,937	0.00%
2022/08/17	4	32.30	7	32.30	32.20	-3	107,044	0.00%
2022/08/16	0	0.00	6	31.88	32.10	-6	107,782	-0.01%
2022/08/15	2	31.50	0	0.00	31.60	2	108,796	0.00%
2022/08/12	2.4	31.99	0	0.00	31.75	2.4	109,850	0.00%
2022/08/11	5.1	32.15	81.1	32.10	31.95	-76	112,567	-0.07%
2022/08/10	7	31.70	1	31.90	31.65	6	113,440	0.01%
2022/08/09	2	31.68	15	31.75	31.60	-13	114,936	-0.01%
2022/08/08	12.3	31.14	17	31.66	31.65	-4.8	116,329	0.00%
2022/08/05	9	31.64	16	31.50	31.70	-7	119,333	-0.01%
2022/08/04	33	29.98	15	29.96	30.55	18	123,675	0.01%
2022/08/03	42	30.92	2	30.60	30.75	40	124,038	0.03%
2022/08/02	8	32.00	1	31.75	31.55	7	124,855	0.01%
2022/08/01	41	33.36	32.5	33.00	32.95	8.5	125,884	0.01%
2022/07/29	1	33.85	50	33.95	33.90	-49	126,359	-0.04%
2022/07/28	6	33.86	6	33.75	33.60	0	127,707	0.00%
2022/07/27	2	34.20	7	34.28	34.30	-5	128,412	0.00%
2022/07/26	9	33.98	3	33.80	33.80	6	130,003	0.00%
2022/07/25	2.5	33.97	1	34.00	33.95	1.5	132,455	0.00%
2022/07/22	4	33.98	4	33.98	34.15	0	133,787	0.00%
2022/07/21	7	34.00	6	34.18	34.25	1	136,095	0.00%
2022/07/20	40	34.30	36	34.49	34.00	4	138,831	0.00%
2022/07/19	52	34.05	48	33.76	34.15	4	139,958	0.00%
2022/07/18	32	32.93	42	33.08	33.15	-10	140,182	-0.01%
2022/07/15	54	32.30	43	32.35	32.35	11	140,536	0.01%
2022/07/14	6	33.11	3	32.75	32.90	3	142,385	0.00%
2022/07/13	6	33.53	53	33.93	33.00	-47	143,843	-0.03%
2022/07/12	34	31.56	25	31.65	31.65	9	144,495	0.01%
2022/07/11	19.5	32.64	31	32.78	32.80	-11.5	147,671	-0.01%
2022/07/08	6.2	32.68	23	32.62	32.10	-16.8	154,058	-0.01%
2022/07/07	149	31.71	199	31.69	32.40	-50	161,643	-0.03%	大買/大賣/
2022/07/06	18	31.87	5	31.56	31.60	13	163,831	0.01%
2022/07/05	5	32.03	6	32.00	32.30	-1	165,592	0.00%
2022/07/04	2	30.65	6	30.90	31.05	-4	166,621	0.00%
2022/07/01	77	30.71	81	30.62	29.75	-4	168,453	0.00%
2022/06/30	71	31.61	50	31.80	31.65	21	168,841	0.01%
2022/06/29	3	31.12	4	31.16	31.60	-1	168,883	0.00%
2022/06/28	5	30.72	1	30.65	31.20	4	169,130	0.00%
2022/06/27	24	31.29	15	31.26	31.20	9	169,867	0.01%
2022/06/24	18	30.71	20	30.35	30.30	-2	170,737	0.00%
2022/06/23	116	30.65	100	30.35	30.35	16	169,859	0.01%	大買/
2022/06/22	52.1	31.94	9	31.87	31.75	43.1	169,261	0.03%
2022/06/21	2	30.55	11	31.08	31.55	-9	167,962	-0.01%
2022/06/20	21	29.92	26	29.07	28.70	-5	167,436	0.00%
2022/06/17	129.5	29.96	70	29.47	29.90	59.5	168,281	0.04%	大買/
2022/06/16	30.5	31.91	24.6	31.73	31.45	5.9	167,078	0.00%
2022/06/15	7	32.42	5	32.44	32.10	2	169,917	0.00%
2022/06/14	33	32.05	10	32.33	32.35	23	175,565	0.01%
2022/06/13	32	33.02	5	32.36	32.65	27	177,186	0.02%
2022/06/10	52	33.09	11	32.96	32.85	41	178,491	0.02%
2022/06/09	2	33.45	6	33.88	34.15	-4	178,212	0.00%
2022/06/08	15	33.94	23	33.80	33.85	-8	179,405	0.00%
2022/06/07	10	34.39	7	34.29	34.10	3	182,089	0.00%
2022/06/06	74	34.95	6	34.83	34.90	68	183,639	0.04%
2022/06/02	37	35.19	46	34.84	35.50	-9	186,884	0.00%
2022/06/01	15	34.25	21	34.36	34.20	-6	188,957	0.00%
2022/05/31	140	34.06	143	34.11	34.10	-3	191,612	0.00%	大買/大賣/
2022/05/30	16.2	34.17	45	34.10	34.20	-28.8	191,231	-0.02%
2022/05/27	8	33.40	11	33.24	32.90	-3	193,703	0.00%
2022/05/26	25	33.40	17	33.11	32.85	8	196,971	0.00%
2022/05/25	102	32.99	31	33.03	33.55	71	201,732	0.04%	大買/
2022/05/24	16	32.23	17	32.31	31.95	-1	209,891	0.00%
2022/05/23	10	31.72	17	32.01	32.35	-7	216,163	0.00%
2022/05/20	36	30.92	37	30.76	30.70	-1	221,814	0.00%
2022/05/19	44	30.24	83	30.14	30.75	-39	226,788	-0.02%
2022/05/18	13	32.27	8	32.18	31.75	5	234,923	0.00%
2022/05/17	20	32.00	11	31.72	31.80	9	243,387	0.00%
2022/05/16	63	31.90	14	32.30	32.25	49	247,932	0.02%
2022/05/13	30	31.39	25	31.39	31.80	5	253,732	0.00%
2022/05/12	63.4	32.65	166	33.55	31.15	-102.6	254,671	-0.04%	大賣/鉅額交易
2022/05/11	19	35.18	21	35.05	34.55	-2	254,975	0.00%
2022/05/10	32	35.30	69	34.59	35.70	-37	257,234	-0.01%
2022/05/09	26	35.72	18	35.72	35.00	8	259,304	0.00%
2022/05/06	30	35.97	26	35.48	36.20	4	260,951	0.00%
2022/05/05	48	35.82	29	36.12	35.90	19	261,435	0.01%
2022/05/04	61	35.97	52	36.07	35.70	9	259,883	0.00%
2022/05/03	47	35.79	42	35.88	35.50	5	258,777	0.00%
2022/04/29	27	34.88	45	35.29	35.65	-18	257,165	-0.01%
2022/04/28	22	34.60	21	34.29	33.75	1	254,926	0.00%
2022/04/27	138	34.14	147	34.15	34.60	-9	253,462	0.00%	大買/大賣/
2022/04/26	58	36.12	40	36.10	35.05	18	251,105	0.01%
2022/04/25	52	35.55	44	35.37	36.25	8	247,302	0.00%
2022/04/22	29.3	35.39	62	36.00	36.15	-32.7	244,832	-0.01%
2022/04/21	54	35.42	37	35.34	35.65	17	243,174	0.01%
2022/04/20	216	35.49	160	35.04	34.80	56	242,518	0.02%	大買/大賣/
2022/04/19	141	35.28	142	35.62	35.35	-1	240,763	0.00%	大買/大賣/
2022/04/18	231	35.19	149	34.55	34.45	82	238,385	0.03%	大買/大賣/
2022/04/15	97.2	36.53	98	36.88	36.30	-0.8	235,455	0.00%
2022/04/14	87	36.56	110.2	36.57	37.35	-23.2	233,728	-0.01%	大賣/
2022/04/13	93.1	35.61	185	35.55	35.25	-91.9	227,102	-0.04%	大賣/
2022/04/12	73	33.05	96	33.62	34.10	-23	218,849	-0.01%
2022/04/11	62	33.30	67	33.59	33.65	-5	215,853	0.00%
2022/04/08	77	33.59	77	33.58	33.75	0	214,422	0.00%
2022/04/07	119	33.36	226	32.52	32.00	-107	212,367	-0.05%	大買/大賣/鉅額交易
2022/04/06	19	32.99	41.1	33.30	34.20	-22.1	209,863	-0.01%
2022/04/01	15	32.49	39	32.96	33.00	-24	207,903	-0.01%
2022/03/31	27.1	32.86	32	32.80	32.25	-4.9	207,130	0.00%
2022/03/30	56	33.04	37	32.85	32.20	19	207,403	0.01%
2022/03/29	34	32.51	45	32.52	32.30	-11	206,220	-0.01%
2022/03/28	41	31.26	24	31.27	31.25	17	204,369	0.01%
2022/03/25	53	31.46	33	31.19	31.00	20	204,483	0.01%
2022/03/24	126	31.62	114	31.56	31.55	12	203,698	0.01%	大買/大賣/
2022/03/23	15	32.86	37	32.65	32.45	-22	202,526	-0.01%
2022/03/22	81	32.13	66	32.31	32.20	15	202,413	0.01%
2022/03/21	46	33.41	27	33.47	33.05	19	201,588	0.01%
2022/03/18	37	33.21	61	32.95	33.50	-24	202,480	-0.01%
2022/03/17	78	32.67	90.7	33.04	33.55	-12.7	202,948	-0.01%
2022/03/16	25	30.65	34.3	30.64	31.00	-9.3	202,345	0.00%
2022/03/15	57	30.20	51	30.25	29.50	6	206,672	0.00%
2022/03/14	31	30.35	27	29.72	29.60	4	208,853	0.00%
2022/03/11	30	29.80	11	29.90	30.25	19	211,975	0.01%
2022/03/10	6	29.94	18	29.99	29.80	-12	211,938	-0.01%
2022/03/09	72	28.64	95	28.49	28.30	-23	210,120	-0.01%
2022/03/08	124	29.14	261	29.14	27.95	-137	209,391	-0.07%	大買/大賣/鉅額交易
2022/03/07	367	30.68	303	29.85	29.80	64	206,618	0.03%	大買/大賣/
2022/03/04	168	32.29	155	32.59	32.05	13	205,273	0.01%	大買/大賣/
2022/03/03	274	32.45	429	32.68	32.70	-155	206,153	-0.08%	大買/大賣/鉅額交易
2022/03/02	297.2	31.61	99	31.44	31.40	198.2	207,895	0.10%	大買/鉅額交易
2022/03/01	216	32.42	165	32.35	32.10	51	209,268	0.02%	大買/大賣/
2022/02/25	300	33.69	272	34.10	32.25	28	209,948	0.01%	大買/大賣/
2022/02/24	400	33.96	258	34.12	33.00	142	206,874	0.07%	大買/大賣/鉅額交易
2022/02/23	41	33.80	121.9	33.17	35.50	-80.9	200,874	-0.04%	大賣/
2022/02/22	157.4	32.38	41	32.54	32.95	116.4	197,493	0.06%	大買/鉅額交易
2022/02/21	134	33.24	107.6	33.51	32.40	26.4	194,400	0.01%	大買/大賣/
2022/02/18	442.3	34.78	371	34.82	35.00	71.3	194,210	0.04%	大買/大賣/
2022/02/17	77.1	33.82	159.2	33.04	34.80	-82.2	193,957	-0.04%	大賣/
2022/02/16	139	32.04	137	32.14	31.65	2	187,954	0.00%	大買/大賣/
2022/02/15	77	31.19	143	31.27	31.25	-66	186,760	-0.04%	大賣/
2022/02/14	66.3	29.47	147	29.31	29.10	-80.7	185,349	-0.04%	大賣/
2022/02/11	47	29.33	132.4	29.78	30.15	-85.4	187,608	-0.05%	大賣/
2022/02/10	45	28.77	81	28.88	28.85	-36	187,661	-0.02%
2022/02/09	47	28.27	64	28.42	28.40	-17	188,780	-0.01%
2022/02/08	24.3	26.81	33	27.16	27.35	-8.7	186,505	0.00%
2022/02/07	23	25.37	35.7	26.15	26.40	-12.7	185,701	-0.01%
2022/01/26	6	23.88	1	23.90	24.00	5	185,914	0.00%
2022/01/25	4	23.91	8	23.79	23.55	-4	188,781	0.00%
2022/01/24	2	23.95	0	0.00	24.35	2	190,016	0.00%
2022/01/21	17.2	24.36	7	24.38	24.35	10.2	189,644	0.01%
2022/01/20	7	25.26	1	25.00	25.30	6	189,245	0.00%
2022/01/19	21.1	25.59	33	25.27	25.10	-11.9	188,848	-0.01%
2022/01/18	0	0.00	13	25.80	25.60	-13	188,171	-0.01%
2022/01/17	2	25.70	0	0.00	25.90	2	187,860	0.00%
2022/01/14	22	25.35	14	25.45	25.45	8	187,499	0.00%
2022/01/13	2	25.10	8	25.16	25.10	-6	186,821	0.00%
2022/01/12	5	25.58	1	26.10	25.30	4	185,939	0.00%
2022/01/11	3	26.15	2	26.33	26.15	1	185,300	0.00%
2022/01/10	21	26.40	36	26.58	26.25	-15	184,687	-0.01%
2022/01/07	60	27.26	19	26.30	27.00	41	183,612	0.02%
2022/01/06	25	27.42	11	27.40	27.30	14	181,086	0.01%
2022/01/05	16.2	27.63	22	27.30	27.30	-5.8	180,570	0.00%
2022/01/04	0.1	26.90	2	26.80	27.25	-1.9	179,822	0.00%
2022/01/03	16	27.02	11	26.93	26.85	5	178,680	0.00%
2021/12/30	9.4	27.67	8	27.74	27.95	1.4	177,148	0.00%
2021/12/29	34	27.66	17	27.66	27.25	17	176,277	0.01%
2021/12/28	17	27.44	15	27.35	27.40	2	175,596	0.00%
2021/12/27	10	26.60	12	26.85	27.40	-2	176,831	0.00%
2021/12/24	8.5	27.39	2	27.70	26.80	6.5	176,270	0.00%
2021/12/23	5	26.85	6	26.80	26.60	-1	174,968	0.00%
2021/12/22	5	26.83	39	26.79	26.60	-34	174,588	-0.02%
2021/12/21	10	26.78	5	26.77	26.75	5	174,222	0.00%
2021/12/20	36.5	26.92	6	26.96	27.25	30.5	173,434	0.02%
2021/12/17	18	27.00	43	26.61	26.40	-25	172,341	-0.01%
2021/12/16	16	26.88	7	26.89	26.80	9	171,136	0.01%
2021/12/15	8	26.98	5	27.06	27.25	3	169,131	0.00%
2021/12/14	122	26.81	111	26.35	26.20	11	167,078	0.01%	大買/大賣/
2021/12/13	65	28.36	41.9	28.24	27.60	23.1	163,366	0.01%
2021/12/10	78	29.78	104	29.65	29.30	-26	158,566	-0.02%	大賣/
2021/12/09	47	29.62	72.4	29.82	30.10	-25.4	152,589	-0.02%
2021/12/08	26	27.84	96	28.38	28.65	-70	144,806	-0.05%
2021/12/07	43	26.92	55	27.31	27.90	-12	139,757	-0.01%
2021/12/06	12	25.90	25	26.20	26.20	-13	135,361	-0.01%
2021/12/03	39	25.75	50	25.38	25.15	-11	133,389	-0.01%
2021/12/02	24	25.02	28	25.16	25.00	-4	131,359	0.00%
2021/12/01	37	25.24	143	24.98	25.85	-106	129,445	-0.08%	大賣/鉅額交易
2021/11/30	256	25.05	241	25.35	25.20	15	127,572	0.01%	大買/大賣/
2021/11/29	266	24.10	306	24.25	23.75	-40	124,348	-0.03%	大買/大賣/
2021/11/26	224.1	26.11	121	26.29	25.85	103.1	119,821	0.09%	大買/大賣/鉅額交易
2021/11/25	156	28.84	55.3	28.74	28.70	100.7	113,469	0.09%	大買/
2021/11/24	121	27.43	198	27.17	28.35	-77	107,192	-0.07%	大買/大賣/
2021/11/23	55	26.17	41	26.40	25.80	14	101,841	0.01%
2021/11/22	208.2	26.67	147	26.94	26.40	61.2	98,347	0.06%	大買/大賣/
2021/11/19	179	27.55	110	27.79	27.20	69	94,565	0.07%	大買/大賣/
2021/11/18	173.4	28.25	127	28.43	28.30	46.4	91,015	0.05%	大買/大賣/
2021/11/17	119.1	28.45	143	28.63	29.25	-23.9	87,888	-0.03%	大買/大賣/
2021/11/16	115	27.91	136	28.73	28.00	-21	81,996	-0.03%	大買/大賣/
2021/11/15	54	25.79	64	26.27	26.75	-10	71,339	-0.01%
2021/11/12	69	26.11	69.2	26.18	26.40	-0.2	68,470	0.00%
2021/11/11	89	26.81	92	26.73	27.10	-3	63,481	0.00%
2021/11/10	79	25.24	66	25.43	25.75	13	57,761	0.02%
2021/11/09	36	23.99	85	24.46	24.95	-49	52,564	-0.09%
2021/11/08	36	22.80	81	22.98	23.50	-45	47,885	-0.09%
2021/11/05	2	21.48	12	21.42	21.60	-10	43,970	-0.02%
2021/11/04	56	21.69	37	21.72	21.00	19	45,051	0.04%
2021/11/03	33	20.85	45	20.62	20.70	-12	43,869	-0.03%
2021/11/02	39	20.38	324	20.39	20.50	-285	42,033	-0.68%	大賣/鉅額交易
2021/11/01	2	19.75	315	19.84	19.65	-313	39,051	-0.80%	大賣/鉅額交易
2021/10/29	3	18.40	2	18.80	18.85	1	37,220	0.00%
2021/10/27	106	18.20	0	0.00	18.15	106	36,640	0.29%	大買/鉅額交易
2021/10/26	1	18.50	0	0.00	18.30	1	36,933	0.00%
2021/10/22	1	18.30	0	0.00	18.20	1	37,815	0.00%
2021/10/21	0	0.00	60	18.75	18.40	-60	38,612	-0.16%
2021/10/20	1	18.95	0	0.00	18.65	1	39,060	0.00%
2021/10/19	60	18.95	1	18.90	18.90	59	39,864	0.15%
2021/10/15	0	0.00	12	18.45	18.50	-12	40,834	-0.03%
2021/10/14	2	18.40	1	18.45	18.20	1	41,232	0.00%
2021/10/13	0	0.00	50	18.68	18.70	-50	41,310	-0.12%
2021/10/12	20	18.35	10	18.60	18.30	10	41,430	0.02%
2021/10/08	0	0.00	1	18.40	18.35	-1	42,155	0.00%
2021/10/07	5	18.20	5	18.40	18.25	0	43,612	0.00%
2021/10/05	11	18.32	11	18.55	18.70	0	46,385	0.00%
2021/10/04	172	19.05	178	19.44	18.50	-6	46,682	-0.01%	大買/大賣/
2021/10/01	1	18.50	200	19.15	18.50	-199	45,616	-0.44%	大賣/鉅額交易
2021/09/30	0	0.00	9	18.96	18.90	-9	46,679	-0.02%
2021/09/29	10	18.40	132	18.52	18.60	-122	47,131	-0.26%	大賣/鉅額交易
2021/09/28	12	18.30	112	18.54	18.60	-100	47,740	-0.21%	大賣/
2021/09/24	5	17.75	28	18.02	17.90	-23	50,002	-0.05%
2021/09/23	1	17.65	0	0.00	17.65	1	50,895	0.00%
2021/09/22	0	0.00	45	17.20	17.15	-45	52,750	-0.09%
2021/09/16	25	17.35	25	17.40	17.35	0	57,256	0.00%
2021/09/15	0	0.00	23	17.40	17.35	-23	59,561	-0.04%
2021/09/14	41	17.60	6	17.53	17.50	35	62,382	0.06%
2021/09/13	0	0.00	12	17.75	17.70	-12	73,236	-0.02%
2021/09/10	0	0.00	23	17.41	17.80	-23	80,826	-0.03%
2021/09/09	60	17.35	0	0.00	17.30	60	82,756	0.07%
2021/09/08	1	17.90	0	0.00	17.80	1	83,818	0.00%
2021/09/07	20	17.95	6	17.95	17.90	14	85,646	0.02%
2021/09/06	75	17.61	3	17.70	17.70	72	87,128	0.08%
2021/09/03	101	18.40	10.1	18.30	18.20	90.9	89,262	0.10%	大買/
2021/09/02	101	18.45	0	0.00	18.45	101	91,633	0.11%	大買/鉅額交易
2021/09/01	3	18.95	0	0.00	18.85	3	94,140	0.00%
2021/08/31	0	0.00	319	19.16	19.20	-319	98,050	-0.33%	大賣/鉅額交易
2021/08/30	2	19.13	2	19.10	19.00	0	102,615	0.00%
2021/08/27	0	0.00	2	19.05	19.05	-2	113,704	0.00%
2021/08/26	0	0.00	1	18.95	18.90	-1	114,921	0.00%
2021/08/25	3.2	18.62	12	18.67	18.95	-8.8	116,884	-0.01%
2021/08/24	8	18.70	0	0.00	18.65	8	117,844	0.01%
2021/08/23	6	19.03	21	18.75	19.10	-15	118,241	-0.01%
2021/08/20	13	18.12	3	18.15	18.05	10	120,353	0.01%
2021/08/19	0	0.00	10	18.51	18.35	-10	123,086	-0.01%
2021/08/18	42	17.93	45	18.27	18.50	-3	122,758	0.00%
2021/08/17	1	18.30	2	18.40	18.35	-1	122,033	0.00%
2021/08/16	17	18.35	4	18.30	18.20	13	122,294	0.01%
2021/08/13	35	19.33	61	19.18	18.80	-26	122,098	-0.02%
2021/08/12	51	18.94	6	18.88	18.75	45	121,341	0.04%
2021/08/11	6	18.84	0	0.00	18.45	6	121,801	0.00%
2021/08/10	32	19.40	33	19.37	19.40	-1	121,967	0.00%
2021/08/09	0	0.00	229	19.97	20.00	-229	120,625	-0.19%	大賣/鉅額交易
2021/08/05	6	18.15	4	18.55	18.15	2	122,038	0.00%
2021/08/04	0	0.00	1	18.20	18.20	-1	123,277	0.00%
2021/08/03	0	0.00	30	18.20	18.15	-30	125,381	-0.02%
2021/08/02	2	18.45	1	18.45	18.50	1	126,728	0.00%
2021/07/30	2	18.53	3	18.38	18.25	-1	128,275	0.00%
2021/07/29	3	18.55	12	18.55	18.95	-9	129,505	-0.01%
2021/07/28	0	0.00	1	18.70	18.50	-1	130,901	0.00%
2021/07/27	11	19.41	36	19.28	18.90	-25	133,244	-0.02%
2021/07/26	20	19.01	16	19.27	18.80	4	133,790	0.00%
2021/07/23	28	19.05	9	18.90	19.10	19	134,889	0.01%
2021/07/22	0	0.00	4.1	18.20	18.00	-4.1	137,925	0.00%
2021/07/21	42	18.53	11	18.31	18.10	31	139,472	0.02%
2021/07/20	8	18.65	3	18.70	18.65	5	140,025	0.00%
2021/07/19	3	19.13	0	0.00	19.20	3	142,805	0.00%
2021/07/16	4	19.25	0	0.00	19.10	4	149,363	0.00%
2021/07/15	67	19.00	6	19.35	19.55	61	152,466	0.04%
2021/07/14	244	17.98	37	17.97	18.50	207	152,523	0.14%	大買/鉅額交易
2021/07/13	520	19.23	56	19.24	18.70	464	153,671	0.30%	大買/鉅額交易
2021/07/12	212	19.71	4	19.70	19.70	208	152,816	0.14%	大買/鉅額交易
2021/07/09	8	20.21	15.1	20.20	20.10	-7.1	152,497	0.00%
2021/07/08	7	20.74	19	20.54	20.55	-12	155,389	-0.01%
2021/07/07	207	20.94	188	20.80	20.75	19	159,656	0.01%	大買/大賣/
2021/07/06	37	20.91	40	20.76	20.75	-3	159,274	0.00%
2021/07/05	4	20.00	11	20.18	20.60	-7	159,608	0.00%
2021/07/02	15	20.61	17	20.19	20.15	-2	159,522	0.00%
2021/07/01	8	20.84	15	20.99	20.35	-7	158,807	0.00%
2021/06/30	39	20.44	35	20.34	20.15	4	157,185	0.00%
2021/06/29	50	20.16	15	20.19	20.05	35	156,660	0.02%
2021/06/28	39	20.93	26	20.88	20.85	13	155,261	0.01%
2021/06/25	51	21.34	64	21.02	21.55	-13	154,111	-0.01%
2021/06/24	25	21.12	50	21.51	20.95	-25	152,547	-0.02%
2021/06/23	38	20.58	48	20.64	20.95	-10	150,628	-0.01%
2021/06/22	196	22.86	165.1	23.14	21.15	30.9	148,126	0.02%	大買/大賣/
2021/06/21	139.1	21.09	212.8	21.39	22.10	-73.7	137,962	-0.05%	大買/大賣/
2021/06/18	15	20.27	21	20.43	20.10	-6	131,151	0.00%
2021/06/17	48	19.61	27	19.93	20.30	21	131,122	0.02%
2021/06/16	9	20.08	28	19.80	19.65	-19	130,451	-0.01%
2021/06/15	68	20.20	4	20.10	20.10	64	129,022	0.05%
2021/06/11	41	20.46	28	20.41	20.20	13	128,197	0.01%
2021/06/10	42	20.27	55	20.35	20.70	-13	127,350	-0.01%
2021/06/09	143	20.72	73	20.70	20.35	70	125,152	0.06%	大買/
2021/06/08	66	21.11	97	21.46	21.45	-31	123,106	-0.03%
2021/06/07	118.1	21.35	163	20.72	20.35	-45	119,378	-0.04%	大買/大賣/
2021/06/04	161	21.86	95.8	21.65	21.50	65.3	114,946	0.06%	大買/
2021/06/03	0	0.00	63	20.05	20.05	-63	105,016	-0.06%
2021/06/02	29	18.03	27	17.99	18.25	2	104,032	0.00%
2021/06/01	29	17.66	35	17.46	18.00	-6	102,455	-0.01%
2021/05/31	68	17.21	25	17.07	17.00	43	101,943	0.04%
2021/05/28	81	17.76	45	17.61	17.40	36	102,212	0.04%
2021/05/27	44	16.56	48.4	16.81	17.15	-4.4	101,426	0.00%
2021/05/26	5	15.55	14	15.24	15.60	-9	103,132	-0.01%
2021/05/25	2	15.08	2	15.15	15.20	0	106,981	0.00%
2021/05/24	15	15.36	5	15.52	15.25	10	108,044	0.01%
2021/05/21	4	15.23	12	15.25	15.20	-8	110,583	-0.01%
2021/05/20	28	14.86	13	15.27	14.85	15	111,913	0.01%
2021/05/19	18	14.87	11	15.11	15.30	7	111,530	0.01%
2021/05/18	31	13.83	32	13.89	14.45	-1	110,577	0.00%
2021/05/17	27	13.80	55	13.68	13.15	-28	109,777	-0.03%
2021/05/14	13	14.76	10	14.80	14.60	3	108,975	0.00%
2021/05/13	45	14.66	31	14.57	14.70	14	107,947	0.01%
2021/05/12	24	15.75	165	15.91	15.25	-141	105,731	-0.13%	大賣/鉅額交易
2021/05/11	55	17.42	124	17.43	16.90	-69	104,281	-0.07%	大賣/
2021/05/10	65	17.07	53	17.20	17.50	12	102,378	0.01%
2021/05/07	55	16.04	76	16.04	16.65	-21	101,205	-0.02%
2021/05/06	21	16.73	9	16.69	16.45	12	100,146	0.01%
2021/05/05	41	16.59	64	16.97	16.80	-23	99,234	-0.02%
2021/05/04	79	17.51	44	17.71	17.15	35	97,487	0.04%
2021/05/03	39	18.60	44.2	18.31	17.95	-5.2	94,528	-0.01%
2021/04/29	20	19.13	25	19.18	18.90	-5	93,081	-0.01%
2021/04/28	99	19.77	74	19.85	19.45	25	91,449	0.03%
2021/04/27	159	19.44	132	19.34	19.30	27	87,792	0.03%	大買/大賣/
2021/04/26	37	18.71	9	18.81	18.90	28	85,824	0.03%
2021/04/23	48	18.96	14	18.86	18.70	34	84,547	0.04%
2021/04/22	222	20.10	226	20.48	19.30	-4	81,802	0.00%	大買/大賣/
2021/04/21	137	18.58	155.1	18.83	19.05	-18.1	74,928	-0.02%	大買/大賣/
2021/04/20	46	17.77	33	17.73	17.80	13	71,346	0.02%
2021/04/19	16	17.91	181	17.86	18.05	-165	70,459	-0.23%	大賣/鉅額交易
2021/04/16	107	17.15	106	17.17	17.15	1	67,941	0.00%	大買/大賣/
2021/04/15	9	17.07	20	17.17	17.05	-11	66,944	-0.02%
2021/04/14	337	17.27	129	17.07	17.00	208	66,245	0.31%	大買/大賣/鉅額交易
2021/04/13	109	17.08	166.3	17.45	17.45	-57.3	62,734	-0.09%	大買/大賣/
2021/04/12	19	16.08	17.1	16.12	16.20	1.9	57,680	0.00%
2021/04/09	29	15.96	12.7	15.94	15.80	16.4	57,093	0.03%
2021/04/08	8	15.83	54	15.81	15.95	-46	56,070	-0.08%
2021/04/07	20	15.67	15	15.65	15.65	5	55,658	0.01%
2021/04/06	6	15.60	0	0.00	15.60	6	56,202	0.01%
2021/04/01	4	15.71	6	15.77	15.75	-2	56,549	0.00%
2021/03/31	11	15.58	4	15.71	15.70	7	56,273	0.01%
2021/03/30	84	15.61	0	0.00	15.50	84	56,115	0.15%
2021/03/29	21	16.01	4	15.98	15.90	17	56,481	0.03%
2021/03/26	4.5	15.44	8.1	15.45	15.80	-3.6	57,154	-0.01%
2021/03/25	1	15.35	6	15.30	15.35	-5	58,113	-0.01%
2021/03/24	17	15.37	2	15.33	15.30	15	58,920	0.03%
2021/03/23	9	15.80	8	15.86	15.60	1	58,569	0.00%
2021/03/22	22	16.27	22	16.23	16.20	0	58,611	0.00%
2021/03/19	14	15.76	14	15.84	16.00	0	59,825	0.00%
2021/03/18	11	15.83	8	15.86	15.70	3	59,692	0.01%
2021/03/17	10	15.80	13	15.75	15.80	-3	59,603	-0.01%
2021/03/16	27	15.83	84.1	15.92	15.80	-57.1	59,039	-0.10%
2021/03/15	5	15.50	18.2	15.51	15.45	-13.2	57,676	-0.02%
2021/03/12	8	15.44	3	15.50	15.45	5	57,626	0.01%
2021/03/11	7	15.14	58	15.11	15.30	-51	57,376	-0.09%
2021/03/10	56	15.05	6	15.23	14.95	50	57,385	0.09%
2021/03/09	92	15.22	81	15.31	15.35	11	57,915	0.02%
2021/03/08	5.1	14.80	20	14.63	14.65	-14.9	57,848	-0.03%
2021/03/05	12.3	15.01	40	14.75	14.80	-27.8	57,840	-0.05%
2021/03/04	90	15.25	5	15.36	15.10	85	61,618	0.14%
2021/03/03	7	14.81	2	15.13	15.20	5	61,623	0.01%
2021/03/02	99	16.02	16	16.29	15.15	83	61,033	0.14%
2021/02/26	54	15.95	9	15.88	15.80	45	60,306	0.07%
2021/02/25	37	15.54	85	15.70	15.85	-48	55,988	-0.09%
2021/02/24	20	14.79	27	14.60	14.55	-7	52,065	-0.01%
2021/02/23	59	14.90	16.1	14.90	14.80	42.9	50,809	0.08%
2021/02/22	18	14.01	64	14.24	14.35	-46	48,231	-0.10%
2021/02/19	2	13.40	2	13.40	13.40	0	47,586	0.00%
2021/02/18	5	13.22	44	13.30	13.30	-39	47,991	-0.08%
2021/02/17	8	13.06	43	13.01	13.15	-35	47,859	-0.07%
2021/02/05	11	12.96	22	13.04	12.95	-11	47,450	-0.02%
2021/02/04	3	12.77	0	0.00	12.75	3	47,339	0.01%
2021/02/03	3	12.68	0	0.00	12.60	3	49,575	0.01%
2021/02/02	2	12.70	0	0.00	12.65	2	50,313	0.00%
2021/02/01	0	0.00	100	12.60	12.80	-100	50,233	-0.20%
2021/01/29	1	12.65	10	12.65	12.55	-9	49,937	-0.02%
2021/01/28	4	12.83	8.2	12.91	12.90	-4.2	49,578	-0.01%
2021/01/27	42	12.51	2	12.65	12.50	40	48,920	0.08%
2021/01/26	0	0.00	4	12.15	12.15	-4	48,187	-0.01%
2021/01/25	2	12.15	2	12.15	12.10	0	48,089	0.00%
2021/01/22	2	12.00	0	0.00	12.20	2	48,029	0.00%
2021/01/21	10	12.14	0	0.00	12.05	10	48,001	0.02%
2021/01/20	5	12.08	4	12.03	12.10	1	48,045	0.00%
2021/01/19	102	12.52	4	12.35	12.40	98	47,726	0.21%	大買/
2021/01/18	44	12.42	25	12.00	12.50	19	47,855	0.04%
2021/01/15	8.2	12.27	162	12.29	12.20	-153.8	47,671	-0.32%	大賣/鉅額交易
2021/01/14	0	0.00	2	12.65	12.60	-2	47,222	0.00%
2021/01/13	1	12.55	12	12.65	12.60	-11	47,039	-0.02%
2021/01/12	4	12.54	6	12.62	12.55	-2	46,947	0.00%
2021/01/11	0	0.00	30	12.77	12.75	-30	46,637	-0.06%
2021/01/08	4	12.84	19	12.90	12.90	-15	46,466	-0.03%
2021/01/07	6	12.77	11	12.75	12.70	-5	46,276	-0.01%
2021/01/06	0	0.00	2	13.05	12.95	-2	46,001	0.00%
2021/01/05	2	13.00	0	0.00	12.95	2	45,806	0.00%
2021/01/04	12	13.13	201	13.00	13.05	-189	45,562	-0.41%	大賣/鉅額交易
2020/12/31	67	13.13	0	0.00	13.15	67	44,825	0.15%
2020/12/30	4	13.28	3	13.30	13.40	1	44,502	0.00%
2020/12/29	38	13.37	7	13.53	13.65	31	44,069	0.07%
2020/12/28	46	13.07	0	0.00	13.25	46	43,333	0.11%
2020/12/25	3	13.10	0	0.00	13.10	3	42,666	0.01%
2020/12/24	5	13.20	7	13.20	13.15	-2	42,330	0.00%
2020/12/23	110	12.75	0	0.00	13.05	110	41,916	0.26%	大買/鉅額交易
2020/12/22	33	13.40	2	14.15	13.15	31	40,480	0.08%
2020/12/21	23	14.04	13	14.18	14.10	10	38,980	0.03%
2020/12/18	118	13.98	3	13.68	13.90	115	37,616	0.31%	大買/鉅額交易
2020/12/17	7	13.84	5	13.79	13.85	2	36,486	0.01%
2020/12/16	18	13.92	14	14.05	13.85	4	36,077	0.01%
2020/12/15	90	14.03	25	14.03	13.70	65	35,193	0.18%
2020/12/14	15	13.32	21	13.29	13.40	-6	31,911	-0.02%
2020/12/11	207	13.33	6	13.19	13.15	201	31,245	0.64%	大買/鉅額交易
2020/12/10	1	13.35	2	13.35	13.45	-1	30,798	0.00%
2020/12/09	2	13.50	3	13.40	13.40	-1	30,630	0.00%
2020/12/08	3	13.43	15	13.39	13.30	-12	30,470	-0.04%
2020/12/07	2	13.30	0	0.00	13.25	2	30,268	0.01%
2020/12/04	6	13.38	10	13.42	13.30	-4	29,885	-0.01%
2020/12/03	20	13.58	7	13.54	13.50	13	29,943	0.04%
2020/12/02	14	13.23	18	13.19	13.30	-4	29,508	-0.01%
2020/12/01	8	12.84	3	12.93	12.95	5	28,418	0.02%
2020/11/30	12	12.85	0	0.00	12.65	12	28,079	0.04%
2020/11/27	25	13.02	31	13.02	12.90	-6	23,704	-0.03%
2020/11/26	7	13.29	0	0.00	13.25	7	22,868	0.03%
2020/11/25	23	13.30	35	13.21	13.25	-12	22,762	-0.05%
2020/11/24	7	12.84	0.2	12.75	12.70	6.8	21,069	0.03%
2020/11/23	5	12.55	2	12.55	12.60	3	20,561	0.01%
2020/11/20	2	12.60	0	0.00	12.60	2	20,404	0.01%
2020/11/19	1	12.40	25	12.62	12.60	-24	20,610	-0.12%
2020/11/18	3	12.50	28.4	12.43	12.40	-25.4	20,009	-0.13%
2020/11/17	8	12.06	3	12.03	12.10	5	18,892	0.03%
2020/11/16	2	11.75	20	11.80	11.75	-18	18,370	-0.10%
2020/11/13	0	0.00	3	11.88	11.85	-3	18,236	-0.02%
2020/11/12	2	11.93	3	11.95	11.90	-1	18,149	-0.01%
2020/11/11	19	11.80	17	11.82	12.10	2	17,963	0.01%
2020/11/10	0	0.00	11	12.15	12.15	-11	15,759	-0.07%
2020/11/09	1	11.05	1	11.10	11.05	0	14,995	0.00%
2020/11/06	1	11.00	3	11.00	11.00	-2	14,981	-0.01%
2020/11/05	3	11.05	2	11.00	11.00	1	15,011	0.01%
2020/11/04	0	0.00	6	11.13	11.10	-6	15,357	-0.04%
2020/11/02	1	10.80	25	10.75	10.80	-24	15,653	-0.15%
2020/10/30	1	10.85	3	10.85	10.80	-2	15,709	-0.01%
2020/10/29	4	10.95	11	10.90	10.85	-7	15,713	-0.04%
2020/10/28	7	10.98	1	11.00	11.00	6	15,790	0.04%
2020/10/27	5	11.06	0	0.00	11.05	5	15,691	0.03%
2020/10/26	14	11.15	0	0.00	11.15	14	15,637	0.09%
2020/10/23	2	10.85	1	10.75	10.90	1	15,428	0.01%
2020/10/22	2	10.65	0	0.00	10.60	2	15,459	0.01%
2020/10/20	2	10.70	0	0.00	10.70	2	15,531	0.01%
2020/10/19	7	10.67	2	10.65	10.70	5	15,547	0.03%
2020/10/16	5	10.67	0	0.00	10.60	5	15,526	0.03%
2020/10/14	3	10.70	0	0.00	10.70	3	15,513	0.02%
2020/10/12	6	10.73	0	0.00	10.75	6	15,549	0.04%
2020/10/08	2	10.75	0	0.00	10.75	2	15,586	0.01%
2020/10/07	1	10.80	0	0.00	10.75	1	15,646	0.01%
2020/10/06	4	10.80	10	10.83	10.85	-6	15,708	-0.04%
2020/10/05	5	10.70	0	0.00	10.75	5	15,813	0.03%
2020/09/30	1	10.75	0	10.80	10.65	1	15,840	0.01%
2020/09/29	4	10.91	5	10.95	10.75	-1	16,143	-0.01%
2020/09/28	3	10.80	0	0.00	10.95	3	16,559	0.02%
2020/09/25	3	10.72	3	10.65	10.75	0	16,601	0.00%
2020/09/24	12	10.67	15	10.65	10.65	-3	16,575	-0.02%
2020/09/23	5	10.90	0	0.00	10.90	5	16,374	0.03%
2020/09/22	9	10.99	5	11.00	10.95	4	16,360	0.02%
2020/09/21	5	11.15	2	11.15	11.20	3	16,260	0.02%
2020/09/18	0	0.00	5.5	11.37	11.30	-5.5	16,366	-0.03%
2020/09/17	1	11.35	2	11.40	11.40	-1	16,379	-0.01%
2020/09/16	0	0.00	20	11.30	11.30	-20	16,435	-0.12%
2020/09/14	5	11.40	0	0.00	11.35	5	16,565	0.03%
2020/09/11	0	0.00	2	11.40	11.45	-2	16,497	-0.01%
2020/09/10	2	11.60	5	11.70	11.55	-3	16,514	-0.02%
2020/09/09	5	11.75	3	11.70	11.80	2	16,476	0.01%
2020/09/08	5	11.84	12	11.87	11.85	-7	16,573	-0.04%
2020/09/04	11	11.42	5	11.46	11.50	6	16,082	0.04%
2020/09/03	0	0.00	2	11.45	11.40	-2	16,125	-0.01%
2020/09/02	2	11.40	1	11.45	11.45	1	16,105	0.01%
2020/09/01	1	11.45	4	11.48	11.50	-3	16,581	-0.02%
2020/08/31	25	11.42	9	11.59	11.50	16	17,715	0.09%
2020/08/28	2	11.45	4	11.43	11.45	-2	17,340	-0.01%
2020/08/27	1	11.25	2	11.30	11.30	-1	17,286	-0.01%
2020/08/26	0	0.00	1	11.50	11.50	-1	17,307	-0.01%
2020/08/24	0	0.00	4	11.10	11.10	-4	17,370	-0.02%
2020/08/21	8	11.18	5	11.15	11.15	3	17,617	0.02%
2020/08/20	7	10.86	4	10.98	10.85	3	18,014	0.02%
2020/08/19	4	11.21	0	0.00	11.10	4	17,946	0.02%
2020/08/18	2	11.33	0	0.00	11.30	2	17,915	0.01%
2020/08/17	2	11.45	0	0.00	11.45	2	17,922	0.01%
2020/08/14	2	11.20	1	11.20	11.20	1	17,749	0.01%
2020/08/12	3	11.05	10	11.05	11.10	-7	18,293	-0.04%
2020/08/11	4	10.99	1	11.15	10.95	3	18,343	0.02%
2020/08/10	7	11.06	9	11.06	11.10	-2	18,415	-0.01%
2020/08/06	3	10.70	0	0.00	10.60	3	17,949	0.02%
2020/08/04	1	10.40	0	0.00	10.45	1	18,283	0.01%
2020/07/31	1	10.75	4	10.80	10.85	-3	18,351	-0.02%
2020/07/30	1	10.60	0	0.00	10.65	1	18,546	0.01%
2020/07/29	6	10.68	3	10.65	10.60	3	18,803	0.02%
2020/07/28	9	10.34	1	10.35	10.30	8	19,144	0.04%
2020/07/27	12	10.77	4	10.79	10.70	8	19,766	0.04%
2020/07/24	3	11.05	0	0.00	11.00	3	20,897	0.01%
2020/07/23	1	11.10	1	11.05	11.10	0	21,578	0.00%
2020/07/22	2	11.18	0	0.00	11.15	2	21,726	0.01%
2020/07/21	2	11.25	0	0.00	11.20	2	21,829	0.01%
2020/07/16	0	0.00	5	11.15	11.25	-5	22,314	-0.02%
2020/07/15	5	11.10	3	11.15	11.10	2	22,392	0.01%
2020/07/14	2	11.18	1	11.10	11.10	1	22,691	0.00%
2020/07/13	1	11.20	2	11.20	11.20	-1	22,870	0.00%
2020/07/10	6	11.28	0	0.00	11.20	6	23,234	0.03%
2020/07/09	5	11.30	40	11.30	11.25	-35	23,327	-0.15%
2020/07/08	7	11.61	0	0.00	11.55	7	23,283	0.03%
2020/07/07	33	11.61	0	0.00	11.70	33	23,275	0.14%
2020/07/06	0	0.00	11	11.25	11.30	-11	23,849	-0.05%
2020/07/03	2	11.30	0	0.00	11.25	2	24,197	0.01%
2020/07/02	2	11.25	0	0.00	11.25	2	24,335	0.01%
2020/07/01	5	11.20	0	0.00	11.30	5	24,565	0.02%
2020/06/30	2	11.25	2	11.30	11.20	0	24,631	0.00%
2020/06/29	3	11.13	0	0.00	11.15	3	24,826	0.01%
2020/06/24	0	0.00	6	11.33	11.40	-6	24,994	-0.02%
2020/06/23	2	11.20	0	0.00	11.25	2	25,309	0.01%
2020/06/22	2	11.25	0	0.00	11.25	2	25,571	0.01%
2020/06/18	2	11.40	0	0.00	11.35	2	26,768	0.01%
2020/06/16	1	11.40	1	11.55	11.55	0	27,465	0.00%
2020/06/15	2	11.38	2	11.30	11.25	0	27,906	0.00%
2020/06/12	1	11.40	3	11.40	11.50	-2	28,417	-0.01%
2020/06/11	15	11.96	5	11.90	11.80	10	28,616	0.03%
2020/06/10	0	0.00	3	12.13	12.20	-3	28,418	-0.01%
2020/06/09	2	12.20	4	12.18	12.20	-2	28,646	-0.01%
2020/06/08	42	12.15	13	12.28	12.30	29	28,746	0.10%
2020/06/05	7	12.08	5.1	11.81	12.10	1.9	28,330	0.01%
2020/06/04	3	11.55	8	11.42	11.40	-5	27,321	-0.02%
2020/06/03	2	11.25	2	11.30	11.25	0	27,186	0.00%
2020/06/02	7	11.09	0	0.00	11.15	7	27,131	0.03%
2020/06/01	11	11.10	5	11.20	11.10	6	27,092	0.02%
2020/05/29	17	11.09	0	0.00	11.00	17	27,095	0.06%
2020/05/28	11	11.47	0	0.00	11.25	11	26,715	0.04%
2020/05/27	5	11.29	10	11.32	11.40	-5	26,748	-0.02%
2020/05/26	0	0.00	3	11.20	11.20	-3	26,544	-0.01%
2020/05/25	1	11.15	0	0.00	11.15	1	26,456	0.00%
2020/05/22	4	11.05	3	11.05	11.00	1	26,397	0.00%
2020/05/21	0	0.00	4	11.20	11.25	-4	26,403	-0.02%
2020/05/20	1	11.25	2	11.35	11.05	-1	26,256	0.00%
2020/05/19	2	11.25	0	0.00	11.10	2	25,860	0.01%
2020/05/18	6	10.81	0	0.00	10.85	6	25,569	0.02%
2020/05/15	16	10.85	0	0.00	10.80	16	25,474	0.06%
2020/05/14	3	11.00	0	0.00	11.00	3	25,376	0.01%
2020/05/13	0.1	11.20	3	11.10	11.20	-3	25,343	-0.01%
2020/05/12	10	11.16	5	11.24	11.10	5	25,488	0.02%
2020/05/11	10	11.38	11	11.30	11.30	-1	25,419	0.00%
2020/05/08	9	10.94	0	0.00	10.95	9	25,115	0.04%
2020/05/07	1	10.95	0	0.00	10.90	1	25,018	0.00%
2020/05/06	17	10.83	0	0.00	10.80	17	25,002	0.07%
2020/05/05	6	11.03	3	11.05	11.05	3	24,974	0.01%
2020/05/04	3	10.82	3	11.15	11.15	0	24,832	0.00%
2020/04/30	50	11.63	98	11.55	11.50	-48	24,594	-0.20%
2020/04/29	52.1	11.21	28	11.27	11.30	24.1	24,074	0.10%
2020/04/28	21	10.55	4	10.60	10.55	17	22,937	0.07%
2020/04/27	22	10.00	0	0.00	10.15	22	22,923	0.10%
2020/04/24	14	9.94	0	0.00	9.90	14	22,700	0.06%
2020/04/22	4	9.98	10	9.72	10.00	-6	22,471	-0.03%
2020/04/21	8	10.12	2	10.05	10.00	6	22,493	0.03%
2020/04/20	10	10.08	0	0.00	10.20	10	22,493	0.04%
2020/04/17	2	10.40	4	10.43	10.30	-2	22,437	-0.01%
2020/04/16	7	10.40	0	0.00	10.40	7	22,086	0.03%
2020/04/15	1	10.60	7	10.44	10.65	-6	21,916	-0.03%
2020/04/14	13	10.24	0	0.00	10.25	13	21,494	0.06%
2020/04/13	1	10.20	0	0.00	10.15	1	21,246	0.00%
2020/04/10	11	10.11	4	10.18	10.25	7	21,104	0.03%
2020/04/09	4	10.11	6	10.23	10.35	-2	20,725	-0.01%
2020/04/08	22.9	9.35	2	9.50	9.52	20.9	19,722	0.11%
2020/04/07	3	9.14	0	0.00	9.07	3	19,246	0.02%
2020/04/06	5	8.88	0	0.00	9.02	5	19,005	0.03%
2020/03/31	3	9.15	0	0.00	8.89	3	18,567	0.02%
2020/03/30	2	9.05	3	9.04	9.00	-1	18,261	-0.01%
2020/03/27	10	9.34	0	0.00	9.10	10	17,921	0.06%
2020/03/26	13	8.95	0	0.00	9.11	13	17,529	0.07%
2020/03/25	0	0.00	20	9.43	9.26	-20	17,413	-0.11%
2020/03/24	0	0.00	3	8.90	8.63	-3	16,655	-0.02%
2020/03/23	20.9	8.14	11	8.09	8.10	9.9	16,114	0.06%
2020/03/20	12	7.94	6	7.93	7.91	6	15,830	0.04%
2020/03/19	15	7.82	28	7.81	7.70	-13	15,104	-0.09%
2020/03/18	8	8.91	3	8.63	8.55	5	14,442	0.03%
2020/03/17	0	0.00	23	9.63	9.45	-23	13,649	-0.17%
2020/03/16	10	10.20	0	0.00	10.05	10	13,257	0.08%
2020/03/13	22	10.44	1	10.45	10.75	21	12,898	0.16%
2020/03/12	3	11.33	16	11.50	11.30	-13	12,383	-0.10%
2020/03/11	1	11.80	0	0.00	11.70	1	11,970	0.01%
2020/03/10	13	11.60	0	0.00	11.70	13	11,748	0.11%
2020/03/09	6	11.60	0	0.00	11.50	6	11,531	0.05%
2020/03/05	2	12.05	0	0.00	12.05	2	11,012	0.02%
2020/03/03	2	11.65	0	0.00	11.60	2	10,595	0.02%
2020/03/02	14	11.63	2	11.80	11.60	12	10,441	0.11%
2020/02/27	5	11.95	0	0.00	12.05	5	10,389	0.05%
2020/02/26	1	12.15	0	0.00	12.10	1	10,067	0.01%
2020/02/25	0	0.00	2	12.05	12.10	-2	10,016	-0.02%
2020/02/24	3	12.13	0	0.00	12.10	3	9,943	0.03%
2020/02/17	1	12.20	0	0.00	12.30	1	9,558	0.01%
2020/02/14	1	12.45	0	0.00	12.50	1	9,517	0.01%
2020/02/07	3	12.25	0	0.00	12.25	3	8,901	0.03%
2020/02/06	2	12.50	0	0.00	12.50	2	8,858	0.02%
2020/02/05	1	12.15	2.6	12.20	12.20	-1.6	8,620	-0.02%
2020/02/04	0	0.00	1	11.80	12.10	-1	8,492	-0.01%
2020/02/03	2	11.90	2	11.75	11.85	0	8,284	0.00%
2020/01/31	1	12.35	85	12.25	12.20	-84	7,924	-1.06%
2020/01/30	18	12.28	1	12.50	12.25	17	7,677	0.22%
2020/01/17	4	13.55	2	13.55	13.60	2	6,950	0.03%
2020/01/15	19	13.52	0	0.00	13.50	19	7,037	0.27%
2020/01/14	6	13.55	0	0.00	13.60	6	6,817	0.09%
2020/01/13	39	13.64	0	0.00	13.70	39	6,622	0.59%
2020/01/07	4	13.70	0	0.00	13.65	4	6,579	0.06%
2019/12/31	7	13.75	0	0.00	13.75	7	6,746	0.10%
2019/12/30	4	13.75	0.1	13.75	13.80	3.9	6,733	0.06%
2019/12/24	0	0.00	0.9	13.75	13.75	-0.9	6,840	-0.01%
2019/12/20	14	13.75	0	0.00	13.70	14	6,798	0.21%
2019/12/19	0	0.00	2	13.85	13.80	-2	6,525	-0.03%
2019/12/18	5	13.80	0	0.00	13.85	5	6,426	0.08%
2019/12/11	2	13.80	0	0.00	13.75	2	6,393	0.03%
2019/12/04	5	13.85	0	0.00	13.85	5	6,595	0.08%
2019/11/26	10	13.95	0.1	13.90	13.80	9.9	8,023	0.12%
2019/11/25	5	13.90	1	13.90	13.90	4	7,841	0.05%
2019/11/22	6	13.94	0	0.00	13.85	6	7,986	0.08%
2019/11/21	5	14.05	0	0.00	14.00	5	8,018	0.06%
2019/11/20	2	14.05	1	14.05	14.10	1	8,043	0.01%
2019/11/19	1	14.20	1	14.20	14.15	0	8,003	0.00%
2019/11/15	1	14.35	0	0.00	14.35	1	7,951	0.01%
2019/11/13	0	0.00	2	14.40	14.35	-2	8,296	-0.02%
2019/11/08	0	0.00	1	14.30	14.35	-1	8,347	-0.01%
2019/11/01	0	0.00	20	14.25	14.20	-20	9,182	-0.22%
2019/10/29	0	0.00	1	14.30	14.30	-1	9,673	-0.01%
2019/10/24	1	14.25	0	0.00	14.35	1	9,850	0.01%
2019/10/23	15	14.20	0	0.00	14.25	15	9,949	0.15%
2019/10/18	0	0.00	8	14.17	14.20	-8	10,078	-0.08%
2019/10/16	5	14.05	0	0.00	14.10	5	10,112	0.05%
2019/10/08	3	13.90	0	0.00	13.90	3	10,027	0.03%
2019/10/03	1	13.70	0	0.00	13.75	1	10,475	0.01%
2019/10/01	0	0.00	2	13.80	13.75	-2	10,757	-0.02%
2019/09/23	0	0.00	5	13.83	13.80	-5	11,815	-0.04%
2019/09/20	0	0.00	5	13.80	13.80	-5	12,067	-0.04%
2019/09/19	0	0.00	5	13.80	13.75	-5	12,262	-0.04%
2019/09/18	23	13.80	0	0.00	13.75	23	12,899	0.18%
2019/09/17	5	13.75	4	13.76	13.80	1	13,497	0.01%
2019/09/12	2	13.90	0	0.00	13.80	2	14,334	0.01%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	0	0.00	2	13.60	13.60	-2	14,343	-0.01%
2019/09/06	3	13.80	0	0.00	13.75	3	14,317	0.02%
2019/09/05	35	13.75	0	0.00	13.75	35	14,204	0.25%
2019/08/30	3	14.12	0	0.00	14.15	3	13,283	0.02%
2019/08/29	0	0.00	1	14.05	14.05	-1	13,188	-0.01%
2019/08/26	1	13.95	0	0.00	13.85	1	13,141	0.01%
2019/08/19	0	0.00	1	14.05	14.00	-1	13,246	-0.01%
2019/08/16	23	14.07	0	0.00	14.20	23	13,133	0.18%
2019/08/14	1	14.00	0	0.00	13.95	1	13,090	0.01%
2019/08/12	0	0.00	10	14.00	14.15	-10	12,929	-0.08%
2019/08/07	12	13.82	0	0.00	13.80	12	12,579	0.10%
2019/08/02	1	14.20	0	0.00	14.10	1	12,297	0.01%
2019/08/01	5	14.40	6	14.45	14.40	-1	12,213	-0.01%
2019/07/31	10	14.60	0	0.00	14.60	10	12,051	0.08%
2019/07/26	5	14.55	1	14.55	14.55	4	12,082	0.03%
2019/07/25	1	14.65	0	0.00	14.60	1	12,022	0.01%
2019/07/18	5	14.80	0	0.00	14.80	5	11,535	0.04%
2019/07/16	2	14.85	0	0.00	14.85	2	11,534	0.02%
2019/07/04	2	14.80	0	0.00	14.90	2	11,930	0.02%
2019/07/01	5	14.85	0	0.00	14.90	5	11,784	0.04%
2019/06/25	2	15.00	0	0.00	15.05	2	11,209	0.02%
2019/06/24	5	14.85	0	0.00	14.85	5	10,705	0.05%
2019/06/20	0	0.00	1.4	15.53	15.60	-1.4	9,510	-0.02%
2019/06/18	0	0.00	2	15.10	15.20	-2	9,324	-0.02%
2019/06/11	0	0.00	0.4	15.20	15.30	-0.4	9,394	0.00%
2019/05/30	2	15.00	0	0.00	14.95	2	9,211	0.02%
2019/05/27	0	0.00	1	15.15	15.10	-1	10,084	-0.01%
2019/05/22	0	0.00	1	15.15	15.15	-1	10,097	-0.01%
2019/05/20	1	15.00	0	0.00	15.00	1	10,011	0.01%
2019/05/14	1	14.85	0	0.00	14.90	1	10,260	0.01%
2019/05/09	5	14.95	0	0.00	14.90	5	10,735	0.05%
2019/04/26	1	15.10	0	0.00	15.15	1	12,373	0.01%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/16	1	15.75	3	15.70	15.70	-2	12,625	-0.02%
2019/04/15	0	0.00	2	15.85	15.85	-2	12,472	-0.02%
2019/04/12	1	15.65	0	0.00	15.65	1	12,112	0.01%
2019/03/13	0	0.00	3	15.35	15.35	-3	12,726	-0.02%
2019/03/06	0	0.00	0.3	15.35	15.35	-0.3	14,066	0.00%
2019/03/04	0	0.00	1	15.60	15.55	-1	15,709	-0.01%
2019/02/27	0	0.00	20	15.40	15.45	-20	15,633	-0.13%
2019/02/25	0	0.00	0	15.05	15.10	0	14,795	0.00%
2019/02/11	1	15.15	0	0.00	15.00	1	14,406	0.01%
2019/01/29	0	0.00	3	14.75	15.00	-3	13,868	-0.02%
2019/01/18	20	15.10	0	0.00	15.25	20	11,908	0.17%
2019/01/14	2	15.10	0	0.00	15.10	2	11,600	0.02%
2019/01/08	2	15.75	0	0.00	15.65	2	11,164	0.02%
2019/01/07	0	0.00	4	15.65	15.65	-4	11,158	-0.04%
2018/12/27	1	15.90	0	0.00	15.95	1	11,164	0.01%
2018/12/24	3	16.05	0	0.00	16.15	3	11,157	0.03%
2018/12/19	0	0.00	3	16.03	16.00	-3	10,409	-0.03%
2018/12/18	1	15.95	0	0.00	15.65	1	9,977	0.01%
2018/12/17	0	0.00	2	16.00	15.85	-2	9,825	-0.02%
2018/12/13	0	0.00	4	15.60	15.65	-4	9,361	-0.04%
2018/12/12	1	15.45	2	15.45	15.50	-1	9,239	-0.01%
2018/12/11	2	15.53	0	0.00	15.55	2	9,186	0.02%
2018/12/06	0	0.00	1.1	15.45	15.45	-1.1	9,098	-0.01%
2018/12/05	1	15.60	0	0.00	15.60	1	9,019	0.01%
2018/11/22	0	0.00	1	14.75	14.70	-1	6,112	-0.02%
2018/11/19	0	0.00	0.3	14.75	14.80	-0.3	6,151	0.00%
2018/11/08	0	0.00	1	14.50	14.50	-1	6,450	-0.02%
2018/11/07	1	14.35	0	0.00	14.30	1	6,374	0.02%
2018/10/18	0	0.00	1	13.85	13.95	-1	6,022	-0.02%
2018/10/17	1	13.95	0	0.00	13.75	1	6,001	0.02%
2018/10/04	0	0.00	1	14.50	14.55	-1	5,655	-0.02%
2018/10/02	1	14.60	0	0.00	14.50	1	5,587	0.02%
2018/10/01	0	0.00	0.1	14.80	14.75	-0.1	5,439	0.00%
2018/09/28	0	0.00	1	14.75	14.85	-1	5,467	-0.02%
2018/09/26	0.4	14.75	0	0.00	14.75	0.4	5,393	0.01%
2018/09/20	0.4	14.75	0	0.00	14.75	0.4	5,299	0.01%
2018/09/18	0	0.00	8	14.74	14.70	-8	5,382	-0.15%
2018/09/17	0	0.00	5	14.60	14.55	-5	5,391	-0.09%
2018/09/10	1	15.25	2.1	15.29	15.10	-1.1	5,272	-0.02%
2018/09/06	0	0.00	3	15.25	15.30	-3	4,964	-0.06%
2018/09/05	2.3	15.40	0	0.00	15.45	2.3	4,838	0.05%
2018/08/30	1.6	15.59	0	0.00	15.55	1.6	4,759	0.03%
2018/08/28	0.3	15.50	0	0.00	15.60	0.3	4,693	0.01%
2018/08/23	0	0.00	1	15.60	15.65	-1	4,676	-0.02%
2018/08/22	1	15.40	1	15.55	15.50	0	4,560	0.00%
2018/08/21	2	14.95	0	0.00	14.90	2	4,250	0.05%
2018/08/20	5	14.95	0	0.00	15.00	5	4,144	0.12%
2018/08/15	1	15.15	3	15.10	15.10	-2	4,156	-0.05%
2018/08/10	1	14.75	0	0.00	14.75	1	4,041	0.02%
2018/08/09	0.9	14.85	0	0.00	14.85	0.9	4,023	0.02%
2018/08/08	0	0.00	0.4	14.95	14.95	-0.4	4,050	-0.01%
2018/08/03	0	0.00	2	15.10	15.10	-2	4,049	-0.05%
2018/08/02	0	0.00	1.1	15.13	14.90	-1.1	4,085	-0.03%
2018/07/27	0.6	15.00	0	0.00	15.05	0.6	4,137	0.01%
2018/07/18	0.3	14.85	0	0.00	14.90	0.3	4,708	0.01%
2018/07/06	2	14.65	1	14.60	14.60	1	5,164	0.02%
2018/07/04	0.7	14.70	0	0.00	14.70	0.7	5,301	0.01%
2018/07/02	4	14.70	1	14.65	14.70	3	5,401	0.06%
2018/06/28	1	14.70	0	0.00	14.60	1	5,389	0.02%
2018/06/26	0	0.00	1	14.85	14.85	-1	5,296	-0.02%
2018/06/25	1	15.00	0	0.00	15.00	1	5,260	0.02%
2018/06/22	0.5	15.00	0	0.00	15.00	0.5	5,290	0.01%
2018/06/15	0	0.00	1	15.05	15.10	-1	5,348	-0.02%
2018/06/12	1	15.25	0	0.00	15.15	1	5,389	0.02%
2018/06/01	0	0.00	3	15.10	15.15	-3	5,269	-0.06%
2018/05/31	2	15.00	0	0.00	15.15	2	5,262	0.04%
2018/05/14	1	15.00	0	0.00	14.95	1	6,086	0.02%
2018/05/11	1	15.10	0	0.00	15.10	1	6,124	0.02%
2018/05/09	0	0.00	1	15.25	15.20	-1	6,172	-0.02%
2018/05/04	1	15.25	0	0.00	15.30	1	6,235	0.02%
2018/04/30	2	15.85	2	15.80	15.95	0	6,262	0.00%
2018/04/24	2	15.15	0	0.00	15.20	2	6,210	0.03%
2018/04/11	0	0.00	1	15.20	15.20	-1	6,855	-0.01%
2018/04/09	1	15.05	0	0.00	15.15	1	6,979	0.01%
2018/03/23	0	0.00	1	14.80	14.75	-1	7,709	-0.01%
2018/03/21	3.8	14.95	0	0.00	14.95	3.8	7,761	0.05%
2018/03/12	0	0.00	1	15.00	15.05	-1	8,233	-0.01%
2018/03/09	0.3	14.85	0	0.00	14.85	0.3	8,326	0.00%
2018/03/06	1	14.80	0	0.00	14.80	1	8,869	0.01%
2018/03/05	10	14.75	0	0.00	14.70	10	8,945	0.11%
2018/03/02	0	0.00	2	14.90	14.85	-2	8,909	-0.02%
2018/03/01	1	15.00	0	0.00	15.05	1	8,874	0.01%
2018/02/27	1	15.00	0	0.00	15.00	1	8,845	0.01%
2018/02/21	0	0.00	10	14.85	15.00	-10	9,012	-0.11%
2018/02/08	0	0.00	0.1	15.00	15.00	-0.1	8,907	0.00%
2018/02/02	0	0.00	1	15.50	15.45	-1	8,700	-0.01%
2018/01/31	1	15.35	0	0.00	15.45	1	8,696	0.01%
2018/01/30	0	0.00	1	15.55	15.55	-1	8,979	-0.01%
2018/01/29	1	15.40	0	0.00	15.45	1	9,027	0.01%
2018/01/26	3	15.50	0	0.00	15.50	3	8,965	0.03%
2018/01/24	2	15.60	1	15.55	15.70	1	8,881	0.01%
2018/01/22	2	15.75	0	0.00	15.75	2	8,839	0.02%
2018/01/12	0.6	16.00	0	0.00	16.05	0.6	8,727	0.01%
2018/01/11	0	0.00	2.4	16.13	16.10	-2.4	8,685	-0.03%
2018/01/10	0.3	16.00	0	0.00	16.05	0.3	8,649	0.00%
2018/01/09	1	16.05	0	0.00	16.15	1	8,571	0.01%
2018/01/08	0	0.00	0.1	16.00	16.05	-0.1	8,448	0.00%
2018/01/05	3	16.35	1	16.15	16.20	2	8,362	0.02%
2018/01/04	0	0.00	0.3	15.90	16.00	-0.3	8,191	0.00%
2018/01/03	2	15.98	0	0.00	16.05	2	8,123	0.02%
2018/01/02	0	0.00	1	16.00	15.95	-1	7,988	-0.01%