長榮航 (2618)-元大-新店中正券商分點個股進出

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
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511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－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	8.9	41.07	27.1	40.97	41.15	-18.2	42,922	-0.04%
2024/11/20	6	41.87	23.1	42.06	41.70	-17.1	42,297	-0.04%
2024/11/19	25	41.21	3.1	41.27	41.55	21.9	41,805	0.05%
2024/11/18	28.1	41.36	32.4	41.46	41.15	-4.2	41,719	-0.01%
2024/11/15	20	41.32	52.3	41.36	41.65	-32.3	40,625	-0.08%
2024/11/14	12	40.28	157.7	40.33	40.50	-145.7	39,373	-0.37%	大賣/鉅額交易
2024/11/13	77	39.49	100.8	39.72	39.85	-23.8	38,140	-0.06%
2024/11/12	19.1	39.55	113.4	39.35	39.50	-94.3	38,007	-0.25%	大賣/
2024/11/11	1	38.80	239.2	39.02	39.25	-238.2	37,828	-0.63%	大賣/鉅額交易
2024/11/08	91	38.29	9.2	38.60	38.40	81.8	37,419	0.22%
2024/11/07	43	37.87	188.3	38.19	38.40	-145.3	37,610	-0.39%	大賣/鉅額交易
2024/11/06	4	37.65	0	0.00	37.80	4	36,944	0.01%
2024/11/05	10	37.90	15	37.86	37.90	-5	37,113	-0.01%
2024/11/04	1	37.70	56	37.76	37.80	-55	37,666	-0.15%
2024/11/01	0	36.80	11	37.55	37.50	-11	38,812	-0.03%
2024/10/30	16	37.38	25	37.54	37.35	-9	38,776	-0.02%
2024/10/29	55	37.55	203	37.65	37.50	-148	38,762	-0.38%	大賣/鉅額交易
2024/10/28	84	37.83	56.9	37.97	37.95	27.2	38,822	0.07%
2024/10/25	43	37.61	209.5	37.75	37.70	-166.5	38,657	-0.43%	大賣/鉅額交易
2024/10/24	11.1	36.99	86.4	37.47	37.55	-75.3	38,517	-0.20%
2024/10/23	68.2	37.14	17	37.22	37.05	51.2	38,518	0.13%
2024/10/22	2.4	37.50	7.6	37.63	37.60	-5.3	38,814	-0.01%
2024/10/21	138	37.38	96	37.31	37.50	42	39,187	0.11%	大買/
2024/10/18	52	37.40	9	37.53	37.30	43	39,852	0.11%
2024/10/17	157	37.12	159	37.08	37.00	-2	39,968	-0.01%	大買/大賣/
2024/10/16	157.9	36.84	123	36.84	37.05	34.9	40,176	0.09%	大買/大賣/
2024/10/15	5	36.50	127	36.45	36.30	-122	39,763	-0.31%	大賣/鉅額交易
2024/10/14	109.3	35.91	7	36.02	35.95	102.3	40,374	0.25%	大買/鉅額交易
2024/10/11	10.2	35.95	71	36.25	36.40	-60.9	40,685	-0.15%
2024/10/09	63	35.95	31	35.92	35.95	32	41,530	0.08%
2024/10/08	24	36.09	12	36.35	36.40	12	42,308	0.03%
2024/10/07	3	36.00	32	36.11	36.15	-29	43,153	-0.07%
2024/10/04	116.1	35.81	40	35.85	35.70	76.1	44,607	0.17%	大買/
2024/10/01	31	37.27	21	37.54	37.80	10	45,084	0.02%
2024/09/30	63	37.65	81	37.83	37.50	-18	46,248	-0.04%
2024/09/27	312.2	37.55	522.6	37.48	37.50	-210.5	46,747	-0.45%	大買/大賣/鉅額交易
2024/09/26	48	37.29	178.6	37.21	37.30	-130.6	47,961	-0.27%	大賣/鉅額交易
2024/09/25	134	37.67	6	37.84	37.70	128	48,774	0.26%	大買/鉅額交易
2024/09/24	14	37.64	83	37.89	37.85	-69	49,577	-0.14%
2024/09/23	63	37.06	82	37.31	37.35	-19	51,060	-0.04%
2024/09/20	1,303	37.15	109	37.19	37.20	1,194	51,309	2.33%	大買/大賣/鉅額交易
2024/09/19	15	36.43	217.1	36.88	37.00	-202.1	51,008	-0.40%	大賣/鉅額交易
2024/09/18	307.3	36.30	24.1	36.23	36.20	283.2	50,748	0.56%	大買/鉅額交易
2024/09/16	18	35.72	16	35.88	35.90	2	51,163	0.00%
2024/09/13	0	0.00	67.1	35.90	35.90	-67.1	51,804	-0.13%
2024/09/12	45	35.51	2.1	35.62	35.55	42.9	53,349	0.08%
2024/09/11	17	35.31	64.4	35.44	35.45	-47.4	55,342	-0.09%
2024/09/10	10	34.76	39	34.60	34.70	-29	55,082	-0.05%
2024/09/09	6	34.71	28.4	34.78	34.90	-22.4	55,278	-0.04%
2024/09/06	45	35.05	6	35.28	35.25	39	55,528	0.07%
2024/09/05	88	35.41	58	35.65	35.15	30	56,186	0.05%
2024/09/04	46	35.17	34	35.24	35.15	12	57,427	0.02%
2024/09/03	13	35.62	84	35.85	35.90	-71	58,481	-0.12%
2024/09/02	115	35.63	7	35.58	35.40	108	59,831	0.18%	大買/鉅額交易
2024/08/30	14	35.51	2	35.80	35.35	12	61,021	0.02%
2024/08/29	17	35.41	61.2	35.51	35.60	-44.2	62,186	-0.07%
2024/08/28	18	34.89	1	34.90	34.90	17	62,943	0.03%
2024/08/27	6	34.51	56	34.94	35.00	-50	65,284	-0.08%
2024/08/26	5	34.68	2	34.83	34.70	3	66,615	0.00%
2024/08/23	2	34.65	5	34.68	34.75	-3	68,373	0.00%
2024/08/22	1	34.65	8	34.74	34.70	-7	70,319	-0.01%
2024/08/21	7	34.98	54	35.00	34.90	-47	71,095	-0.07%
2024/08/20	9	34.91	42	34.94	34.95	-33	71,928	-0.05%
2024/08/19	21	34.35	1	34.30	34.50	20	73,951	0.03%
2024/08/16	12.1	34.47	3	34.50	34.50	9.1	75,513	0.01%
2024/08/15	1	34.80	5	34.77	34.50	-4	77,553	-0.01%
2024/08/14	17	34.43	17	34.39	34.70	0	81,144	0.00%
2024/08/13	21.2	34.51	21	34.76	34.45	0.2	82,963	0.00%
2024/08/12	14.5	34.06	5	34.29	34.45	9.5	84,482	0.01%
2024/08/09	21	32.52	353.1	32.88	33.25	-332.1	85,072	-0.39%	大賣/鉅額交易
2024/08/08	1	32.00	0	0.00	32.10	1	85,771	0.00%
2024/08/07	15	32.51	125	32.22	32.60	-110	88,620	-0.12%	大賣/鉅額交易
2024/08/06	25	31.53	22.2	31.09	31.40	2.8	92,147	0.00%
2024/08/05	42.7	31.78	59	31.94	30.70	-16.3	93,676	-0.02%
2024/08/02	17	33.88	120	33.99	33.85	-103	94,328	-0.11%	大賣/鉅額交易
2024/08/01	9.1	34.41	8	34.40	34.55	1.1	95,899	0.00%
2024/07/31	3.5	33.99	1	34.35	34.45	2.5	98,124	0.00%
2024/07/30	9.1	33.61	2	34.18	34.20	7.1	102,163	0.01%
2024/07/29	13.4	34.36	4.1	34.36	34.15	9.3	105,753	0.01%
2024/07/26	33.6	33.83	29	34.15	34.10	4.6	107,687	0.00%
2024/07/23	12.2	34.11	46.9	34.10	34.15	-34.8	111,114	-0.03%
2024/07/22	61.1	32.95	50	33.00	32.90	11.1	116,882	0.01%
2024/07/19	67.5	33.72	39	33.71	33.50	28.5	120,393	0.02%
2024/07/18	25.1	33.99	11.4	34.18	34.30	13.6	125,777	0.01%
2024/07/17	32	34.54	23.4	34.93	34.35	8.6	127,544	0.01%
2024/07/16	306.7	34.40	8	34.55	34.35	298.7	128,988	0.23%	大買/鉅額交易
2024/07/15	100.1	34.51	9.1	34.60	34.25	91	129,659	0.07%
2024/07/12	25.2	34.94	38	34.95	34.90	-12.8	129,734	-0.01%
2024/07/11	49.1	35.27	7	35.38	35.10	42.1	129,922	0.03%
2024/07/10	37.2	35.07	90	35.41	35.55	-52.8	130,306	-0.04%
2024/07/09	86.7	35.11	42	34.93	34.80	44.7	130,207	0.03%
2024/07/08	71.4	35.58	8	35.68	35.40	63.4	130,157	0.05%
2024/07/05	102	37.60	13	37.59	37.35	89	131,308	0.07%	大買/
2024/07/04	28.2	38.14	27.1	38.14	37.95	1.1	129,861	0.00%
2024/07/03	138	38.45	31.1	38.56	38.55	106.9	129,232	0.08%	大買/鉅額交易
2024/07/02	80.4	38.78	35	38.95	38.50	45.4	128,594	0.04%
2024/07/01	44.2	37.89	150	38.58	38.75	-105.8	127,506	-0.08%	大賣/鉅額交易
2024/06/28	213.2	38.36	16	38.32	38.15	197.2	126,721	0.16%	大買/鉅額交易
2024/06/27	164	38.68	212.5	38.70	38.90	-48.5	126,318	-0.04%	大買/大賣/
2024/06/26	34	37.78	54.1	38.02	37.85	-20.1	124,066	-0.02%
2024/06/25	68	37.34	47	37.54	37.75	21	123,773	0.02%
2024/06/24	21.7	37.78	57.2	37.91	37.75	-35.5	123,715	-0.03%
2024/06/21	28	38.03	50	38.05	37.85	-22	123,167	-0.02%
2024/06/20	24.2	37.58	20	37.75	37.65	4.2	122,056	0.00%
2024/06/19	56.7	37.76	53.6	37.68	37.90	3.2	121,459	0.00%
2024/06/18	116	37.49	294.1	37.44	37.30	-178.1	120,017	-0.15%	大買/大賣/鉅額交易
2024/06/17	3	36.20	3	36.15	36.20	0	118,232	0.00%
2024/06/14	62.4	36.22	11	36.31	36.15	51.4	118,286	0.04%
2024/06/13	124	36.39	5	36.52	36.25	119	118,244	0.10%	大買/鉅額交易
2024/06/12	10.1	36.44	85.3	36.79	36.85	-75.2	118,542	-0.06%
2024/06/11	131	36.99	93.5	37.13	36.70	37.5	119,852	0.03%	大買/
2024/06/07	29	36.81	136	36.80	36.90	-107	118,617	-0.09%	大賣/鉅額交易
2024/06/06	57.4	36.53	155.3	36.19	36.65	-97.9	118,216	-0.08%	大賣/
2024/06/05	76.2	35.64	73	35.82	35.65	3.2	116,880	0.00%
2024/06/04	68	35.19	93	35.56	35.35	-25	116,871	-0.02%
2024/06/03	127.5	35.40	81	35.53	35.35	46.5	115,670	0.04%	大買/
2024/05/31	128	36.00	185	36.09	35.80	-57	114,108	-0.05%	大買/大賣/
2024/05/30	65.4	35.72	24	36.00	35.65	41.4	112,072	0.04%
2024/05/29	117.9	36.11	85	36.31	36.05	32.9	110,599	0.03%	大買/
2024/05/28	98.2	36.23	125	36.34	36.25	-26.8	108,917	-0.02%	大賣/
2024/05/27	26.4	35.22	6	35.23	35.25	20.4	107,396	0.02%
2024/05/24	91.4	35.12	81	35.27	35.50	10.4	106,885	0.01%
2024/05/23	133.2	34.59	137	34.70	35.20	-3.8	105,857	0.00%	大買/大賣/
2024/05/22	73.6	35.33	21	35.41	35.25	52.6	103,856	0.05%
2024/05/21	115.8	35.91	79	35.86	35.75	36.8	102,547	0.04%	大買/
2024/05/20	324.6	36.75	149.4	36.89	36.40	175.2	100,500	0.17%	大買/大賣/鉅額交易
2024/05/17	147.7	37.33	144	37.43	37.40	3.7	96,928	0.00%	大買/大賣/
2024/05/16	65.8	36.93	162.2	36.83	37.00	-96.4	94,905	-0.10%	大賣/
2024/05/15	128.3	36.08	24	36.46	36.00	104.3	93,086	0.11%	大買/鉅額交易
2024/05/14	36	36.44	46	36.66	36.40	-10	92,641	-0.01%
2024/05/13	171.2	36.32	106	36.48	36.40	65.2	91,991	0.07%	大買/大賣/
2024/05/10	82.3	37.08	226.3	37.28	37.60	-144	89,198	-0.16%	大賣/鉅額交易
2024/05/09	234.4	36.19	78	36.01	35.90	156.4	85,933	0.18%	大買/鉅額交易
2024/05/08	91.1	36.81	420	36.96	37.25	-328.9	84,119	-0.39%	大賣/鉅額交易
2024/05/07	160.1	37.01	62.7	37.06	36.85	97.4	82,658	0.12%	大買/
2024/05/06	173.7	37.61	147.7	37.57	37.35	26.1	82,642	0.03%	大買/大賣/
2024/05/03	55.6	37.64	100.3	37.90	37.70	-44.7	80,797	-0.06%
2024/05/02	113.2	36.86	211.6	37.04	37.00	-98.4	76,759	-0.13%	大買/大賣/
2024/04/30	134.2	35.55	184.3	35.68	35.55	-50.1	73,569	-0.07%	大買/大賣/
2024/04/29	202	36.70	162	36.51	36.25	40	72,151	0.06%	大買/大賣/
2024/04/26	108.3	35.67	251.9	35.92	36.65	-143.6	69,521	-0.21%	大買/大賣/鉅額交易
2024/04/25	82.2	34.72	146.5	34.73	34.35	-64.3	64,173	-0.10%	大賣/
2024/04/24	108.6	34.27	271	33.88	34.55	-162.4	60,340	-0.27%	大買/大賣/鉅額交易
2024/04/23	13.2	32.59	83.1	32.54	32.60	-69.9	54,767	-0.13%
2024/04/22	136	31.76	167	31.97	31.60	-31	52,771	-0.06%	大買/大賣/
2024/04/19	48.1	31.21	31	31.25	31.10	17.1	51,692	0.03%
2024/04/18	62	31.83	65	31.65	31.50	-3	51,204	-0.01%
2024/04/17	46.1	31.02	1	31.20	31.00	45.1	51,019	0.09%
2024/04/16	96.3	31.19	0	31.10	31.00	96.3	51,251	0.19%
2024/04/15	15	31.76	6	31.83	31.70	9	50,714	0.02%
2024/04/12	95.1	32.22	14	32.23	32.30	81.1	50,535	0.16%
2024/04/11	82.6	32.65	136.1	32.62	32.70	-53.5	51,146	-0.10%	大賣/
2024/04/10	21	31.74	11	31.69	31.70	10	50,017	0.02%
2024/04/09	4.1	31.25	28	31.91	31.85	-23.9	51,488	-0.05%
2024/04/08	7.2	31.17	0	0.00	31.15	7.2	55,358	0.01%
2024/04/03	15.4	31.52	0	0.00	31.40	15.4	55,352	0.03%
2024/04/02	3.1	31.97	2	31.95	31.95	1.1	55,172	0.00%
2024/04/01	23	32.35	28	32.37	32.35	-5	55,309	-0.01%
2024/03/29	25.1	31.70	73	31.77	31.95	-48	54,782	-0.09%
2024/03/28	21.1	31.67	71	31.65	31.60	-49.9	55,315	-0.09%
2024/03/27	3	31.48	152.3	31.60	31.70	-149.3	56,306	-0.27%	大賣/鉅額交易
2024/03/26	88.2	31.04	1	31.15	30.95	87.2	56,274	0.15%
2024/03/25	4	31.45	18	31.49	31.40	-14	56,413	-0.02%
2024/03/22	6	31.33	16	31.35	31.35	-10	57,499	-0.02%
2024/03/21	25.1	31.10	0	0.00	31.15	25.1	58,716	0.04%
2024/03/20	50.1	31.12	10	31.10	31.05	40.1	58,705	0.07%
2024/03/19	11	31.25	11	31.39	31.40	0	58,636	0.00%
2024/03/18	159.1	31.29	22	31.39	31.20	137.1	58,848	0.23%	大買/鉅額交易
2024/03/15	142	31.28	33	31.44	31.35	109	59,222	0.18%	大買/鉅額交易
2024/03/14	171.1	32.14	105	32.57	31.85	66.1	59,051	0.11%	大買/大賣/
2024/03/13	70.1	32.54	52	32.68	32.60	18.1	58,765	0.03%
2024/03/12	47	32.47	92.2	32.45	32.65	-45.2	59,807	-0.08%
2024/03/11	50	31.94	9.1	31.86	31.90	40.9	58,960	0.07%
2024/03/08	46	31.67	220.4	31.96	32.05	-174.4	58,766	-0.30%	大賣/鉅額交易
2024/03/07	5	31.37	50.2	31.45	31.25	-45.2	58,266	-0.08%
2024/03/06	25	31.01	9	31.13	31.05	16	58,457	0.03%
2024/03/05	47	31.36	68.1	31.42	31.25	-21.1	59,067	-0.04%
2024/03/04	4	30.95	3	31.02	31.10	1	59,580	0.00%
2024/03/01	29.1	31.03	18	31.22	31.05	11.1	60,142	0.02%
2024/02/29	2	31.00	37	31.02	31.45	-35	60,698	-0.06%
2024/02/27	20	30.81	6.1	30.98	30.70	13.9	61,743	0.02%
2024/02/26	32	30.87	23	30.84	31.05	9	62,874	0.01%
2024/02/23	68.2	30.94	6.8	31.05	30.80	61.5	63,945	0.10%
2024/02/22	31.1	31.29	1	31.20	31.20	30.1	64,466	0.05%
2024/02/21	23.3	31.50	15	31.51	31.45	8.3	65,910	0.01%
2024/02/20	11.1	31.31	8	31.35	31.40	3.1	68,022	0.00%
2024/02/19	8.3	31.43	4.1	31.50	31.50	4.2	72,345	0.01%
2024/02/16	9	31.51	6.1	31.53	31.55	2.9	73,630	0.00%
2024/02/15	51.1	31.35	99	31.36	31.35	-47.9	74,006	-0.06%
2024/02/05	40.5	32.09	96.1	32.15	32.25	-55.6	74,070	-0.08%
2024/02/02	45.7	31.96	11	31.95	31.90	34.7	73,920	0.05%
2024/02/01	43	31.93	39.3	31.97	32.05	3.8	74,481	0.01%
2024/01/31	26	31.48	8.2	31.70	31.60	17.8	75,321	0.02%
2024/01/30	40	31.84	6.1	31.73	31.70	33.9	75,716	0.04%
2024/01/29	292	31.92	86	32.03	31.90	206	76,658	0.27%	大買/鉅額交易
2024/01/26	31	30.32	278.1	30.30	30.40	-247.1	76,637	-0.32%	大賣/鉅額交易
2024/01/25	25	30.82	0.1	30.90	30.75	24.9	77,227	0.03%
2024/01/24	47	31.02	92.1	31.00	31.05	-45.1	78,315	-0.06%
2024/01/23	52.2	30.40	15.1	30.33	30.50	37.1	78,079	0.05%
2024/01/22	128.7	30.57	34.1	30.82	30.55	94.7	77,571	0.12%	大買/
2024/01/19	41.3	31.26	102	31.32	31.10	-60.7	76,903	-0.08%	大賣/
2024/01/18	102	31.43	86	31.42	31.75	16	76,682	0.02%	大買/
2024/01/17	86.1	31.11	63	31.37	31.05	23.1	76,761	0.03%
2024/01/16	101.1	31.56	79	31.58	31.50	22.1	76,676	0.03%	大買/
2024/01/15	96.4	31.96	34	31.90	31.80	62.4	76,739	0.08%
2024/01/12	16.1	32.47	45	32.51	32.50	-28.9	76,555	-0.04%
2024/01/11	33	32.29	8	32.49	32.25	25	76,559	0.03%
2024/01/10	47.1	32.12	27	32.05	32.00	20.1	76,706	0.03%
2024/01/09	17	32.56	116	32.67	32.70	-99	77,020	-0.13%	大賣/
2024/01/08	13.1	32.60	123	32.77	32.55	-109.9	77,513	-0.14%	大賣/鉅額交易
2024/01/05	114.1	32.90	128.1	32.97	32.65	-14	77,423	-0.02%	大買/大賣/
2024/01/04	85	33.17	51	33.35	33.50	34	76,715	0.04%
2024/01/03	112.2	33.22	105	33.09	32.95	7.2	75,922	0.01%	大買/大賣/
2024/01/02	188	33.12	425.5	33.02	33.50	-237.4	74,920	-0.32%	大買/大賣/鉅額交易
2023/12/29	4	31.51	24	31.47	31.45	-20	71,841	-0.03%
2023/12/28	18	31.10	1	31.05	31.25	17	72,220	0.02%
2023/12/27	89.1	31.30	4.3	31.15	31.10	84.8	72,744	0.12%
2023/12/26	29	31.74	3.2	31.85	31.60	25.8	72,586	0.04%
2023/12/25	51	31.80	27	31.82	31.75	24	72,568	0.03%
2023/12/22	46	31.66	123	31.92	31.90	-77	72,029	-0.11%	大賣/
2023/12/21	18	30.96	175	30.87	31.15	-157	70,927	-0.22%	大賣/鉅額交易
2023/12/20	8	30.36	4	30.46	30.60	4	71,212	0.01%
2023/12/19	56.7	30.13	2.2	30.15	30.15	54.5	71,294	0.08%
2023/12/18	160.7	31.00	187	31.19	30.85	-26.3	70,708	-0.04%	大買/大賣/
2023/12/15	86.6	31.77	40	31.98	31.75	46.6	69,651	0.07%
2023/12/14	34.6	31.69	119	31.94	31.75	-84.5	69,475	-0.12%	大賣/
2023/12/13	55.3	31.67	29	31.57	31.65	26.3	69,112	0.04%
2023/12/12	92.3	31.83	16	31.91	31.80	76.3	69,164	0.11%
2023/12/11	180.3	32.17	26	32.10	32.05	154.3	68,982	0.22%	大買/鉅額交易
2023/12/08	177	32.52	138.1	32.59	32.35	38.9	68,618	0.06%	大買/大賣/
2023/12/07	78	31.82	69.1	32.01	32.20	8.9	66,999	0.01%
2023/12/06	27	31.45	16.2	31.53	31.45	10.8	66,029	0.02%
2023/12/05	104	31.25	7	31.19	31.15	97	66,173	0.15%	大買/
2023/12/04	216	31.20	88	31.57	31.50	128	66,169	0.19%	大買/鉅額交易
2023/12/01	35	31.16	3	31.17	31.10	32	65,686	0.05%
2023/11/30	8.1	31.01	15	31.23	31.30	-6.9	65,686	-0.01%
2023/11/29	53.1	31.03	44	31.14	31.00	9.1	65,306	0.01%
2023/11/28	3	31.35	32	31.42	31.45	-29	65,224	-0.04%
2023/11/27	34	31.14	23	31.05	30.90	11	65,471	0.02%
2023/11/24	107.4	31.47	18	31.28	31.25	89.4	65,628	0.14%	大買/
2023/11/22	24	31.70	24	31.75	31.50	0	64,365	0.00%
2023/11/21	33.1	31.41	16	31.40	31.40	17.1	64,286	0.03%
2023/11/20	18.6	31.19	35.1	31.54	31.55	-16.5	64,113	-0.03%
2023/11/17	96.5	32.23	75	32.22	32.15	21.5	64,029	0.03%
2023/11/16	94	31.34	241.2	31.53	32.00	-147.2	63,345	-0.23%	大賣/鉅額交易
2023/11/15	21	30.26	61	29.96	30.25	-40	59,406	-0.07%
2023/11/14	32	29.40	6	29.37	29.35	26	58,775	0.04%
2023/11/13	124.1	29.66	63.5	29.43	29.55	60.6	59,111	0.10%	大買/
2023/11/10	29.1	29.67	5	29.90	29.70	24.1	59,378	0.04%
2023/11/09	7	29.20	20	29.44	29.65	-13	60,167	-0.02%
2023/11/08	136	29.53	41.2	30.05	29.25	94.8	61,041	0.16%	大買/
2023/11/07	6	29.47	27.2	29.32	29.60	-21.2	62,144	-0.03%
2023/11/06	41	30.39	33.3	30.33	30.10	7.7	62,457	0.01%
2023/11/03	32.6	29.54	86.2	29.69	30.00	-53.6	62,082	-0.09%
2023/11/02	45	28.59	32.1	28.87	28.85	12.9	61,123	0.02%
2023/11/01	44.3	28.36	68.1	28.12	28.60	-23.8	61,576	-0.04%
2023/10/31	1.1	27.83	6	27.44	27.40	-4.9	60,577	-0.01%
2023/10/30	13.2	27.41	2.1	27.35	27.40	11.1	61,133	0.02%
2023/10/27	4	27.69	9.1	27.96	27.85	-5.1	61,465	-0.01%
2023/10/26	101.1	27.43	34	27.73	27.30	67.1	61,540	0.11%	大買/
2023/10/25	19.6	27.59	6.4	27.56	27.55	13.2	61,614	0.02%
2023/10/24	209	27.49	8.1	27.42	27.70	200.9	62,275	0.32%	大買/鉅額交易
2023/10/23	206	27.15	15.2	26.95	27.20	190.9	62,462	0.31%	大買/鉅額交易
2023/10/20	19.4	26.13	10.1	26.20	26.50	9.2	62,627	0.01%
2023/10/19	187	26.81	55	26.68	26.95	132	62,571	0.21%	大買/鉅額交易
2023/10/18	41.5	26.92	36.1	27.19	26.60	5.4	63,031	0.01%
2023/10/17	56.4	27.07	42	26.97	26.85	14.4	63,796	0.02%
2023/10/16	57.5	27.58	1	27.50	27.50	56.5	64,578	0.09%
2023/10/13	8	28.91	2	28.75	28.70	6	64,736	0.01%
2023/10/12	100	29.15	35.2	29.21	29.20	64.8	65,477	0.10%
2023/10/11	21.3	28.49	26	28.39	28.35	-4.7	68,256	-0.01%
2023/10/06	38.1	29.44	12.5	29.41	29.25	25.5	70,395	0.04%
2023/10/05	67	29.82	88	29.67	29.75	-21	71,183	-0.03%
2023/10/04	47	28.43	307	28.42	28.30	-260	71,694	-0.36%	大賣/鉅額交易
2023/10/03	21.3	29.07	10.5	29.00	28.90	10.8	71,898	0.01%
2023/10/02	11	29.54	8	29.51	29.45	3	72,665	0.00%
2023/09/28	27.1	29.90	7	29.85	29.75	20.1	73,856	0.03%
2023/09/27	40	29.97	29	30.11	30.00	11	77,735	0.01%
2023/09/26	51	29.79	7	29.89	29.75	44	78,753	0.06%
2023/09/25	308	29.93	43	30.19	30.00	265	80,116	0.33%	大買/鉅額交易
2023/09/22	30.1	29.55	20	29.60	29.65	10.1	80,792	0.01%
2023/09/21	30.1	29.69	2	29.65	29.60	28.1	82,446	0.03%
2023/09/20	15	30.00	12	30.07	29.95	3	84,301	0.00%
2023/09/19	14.2	30.33	2	30.35	30.25	12.2	87,030	0.01%
2023/09/18	54.1	30.56	35.2	30.79	30.50	18.9	88,705	0.02%
2023/09/15	37	30.64	6	30.72	30.65	31	90,329	0.03%
2023/09/14	47.2	30.57	4.1	30.78	30.80	43.1	91,828	0.05%
2023/09/13	6.2	30.47	4	30.53	30.70	2.2	93,299	0.00%
2023/09/12	64	30.73	54	30.85	30.70	10	97,478	0.01%
2023/09/11	44.1	30.64	6	30.49	30.35	38.1	104,860	0.04%
2023/09/08	20.3	31.07	4	30.95	30.95	16.3	110,902	0.01%
2023/09/07	100.4	31.35	58	31.32	31.25	42.4	112,551	0.04%
2023/09/06	58.4	31.70	43	31.89	31.65	15.4	114,490	0.01%
2023/09/05	79.1	31.90	41.3	32.31	31.80	37.8	115,443	0.03%
2023/09/04	26.1	31.84	6.4	31.94	32.05	19.7	117,118	0.02%
2023/09/01	92	32.05	65	32.00	32.00	27	118,249	0.02%
2023/08/31	48.3	31.49	25	31.47	31.50	23.3	119,485	0.02%
2023/08/30	46.2	31.92	6.3	31.80	31.80	39.9	120,792	0.03%
2023/08/29	1.1	32.34	31	32.28	32.30	-29.9	123,359	-0.02%
2023/08/28	33.4	32.51	24	32.25	32.05	9.4	127,421	0.01%
2023/08/25	24	33.30	3	33.42	33.05	21	128,346	0.02%
2023/08/24	20	33.34	22.1	33.19	33.30	-2.1	129,959	0.00%
2023/08/23	50.1	33.92	21	33.85	33.30	29.1	133,086	0.02%
2023/08/22	48.1	34.09	43.3	34.12	33.90	4.8	134,378	0.00%
2023/08/21	30.3	33.10	13.3	33.62	33.00	17	135,442	0.01%
2023/08/18	28	33.53	35	33.63	33.20	-7	136,919	-0.01%
2023/08/17	30.3	33.24	31.1	33.64	33.50	-0.8	139,316	0.00%
2023/08/16	38.3	33.49	22	33.63	33.50	16.3	142,573	0.01%
2023/08/15	83.3	34.25	27	34.60	34.15	56.3	147,078	0.04%
2023/08/14	106.3	34.40	30	34.00	34.10	76.3	146,864	0.05%	大買/
2023/08/11	103.2	35.44	88	36.24	35.55	15.2	145,727	0.01%	大買/
2023/08/10	6	35.65	8.3	36.21	36.60	-2.3	144,313	0.00%
2023/08/09	33	36.42	64	36.47	36.15	-31	143,920	-0.02%
2023/08/08	22.1	35.94	39	36.07	35.80	-16.9	143,707	-0.01%
2023/08/07	62.9	34.78	12	34.79	35.05	50.9	144,189	0.04%
2023/08/04	16.1	36.33	2	36.37	36.45	14.1	144,425	0.01%
2023/08/02	42.1	36.98	12.4	36.74	36.70	29.7	144,143	0.02%
2023/08/01	2	37.45	12	37.40	37.40	-10	143,342	-0.01%
2023/07/31	46.2	37.14	4.1	37.16	36.75	42.2	142,690	0.03%
2023/07/28	13	37.33	6.1	37.44	37.55	6.9	142,083	0.00%
2023/07/27	14	37.55	42.6	37.87	37.85	-28.6	141,456	-0.02%
2023/07/26	37.5	37.28	11	37.44	37.10	26.5	140,464	0.02%
2023/07/25	30	36.67	36	36.92	36.90	-6	139,896	0.00%
2023/07/24	15	36.70	18	36.70	36.75	-3	139,784	0.00%
2023/07/21	48	37.34	43.2	37.67	37.10	4.8	139,327	0.00%
2023/07/20	58.3	37.37	73.8	37.30	37.55	-15.4	138,483	-0.01%
2023/07/19	67.8	36.70	44.1	36.22	36.10	23.7	136,849	0.02%
2023/07/18	21.4	37.38	18.6	37.32	37.40	2.8	134,997	0.00%
2023/07/17	29.2	37.04	43.1	37.02	37.05	-13.9	133,707	-0.01%
2023/07/14	203.3	37.57	172.2	37.47	37.05	31.2	132,464	0.02%	大買/大賣/
2023/07/13	108.5	39.76	73	39.87	39.75	35.5	128,916	0.03%	大買/
2023/07/12	101	40.96	34.2	40.78	40.90	66.8	126,050	0.05%	大買/
2023/07/11	35.4	40.36	102.6	40.61	40.30	-67.2	124,580	-0.05%	大賣/
2023/07/10	31.2	39.86	9	39.86	39.70	22.2	123,196	0.02%
2023/07/07	48	40.06	44.2	40.06	39.80	3.8	122,274	0.00%
2023/07/06	36.4	39.58	47.1	39.58	39.80	-10.6	120,638	-0.01%
2023/07/05	180.4	41.27	150.5	41.29	40.00	29.9	118,877	0.03%	大買/大賣/
2023/07/04	38.5	40.34	15.2	40.38	40.20	23.3	114,639	0.02%
2023/07/03	24.3	40.02	35	40.30	40.10	-10.7	113,426	-0.01%
2023/06/30	34.3	40.06	28	39.98	39.80	6.3	111,771	0.01%
2023/06/29	79.8	40.34	406.1	40.13	40.45	-326.3	110,353	-0.30%	大賣/鉅額交易
2023/06/28	26.4	40.82	67.9	40.61	41.25	-41.5	108,199	-0.04%
2023/06/27	66.2	39.67	70.1	39.15	39.20	-3.9	105,885	0.00%
2023/06/26	13.6	40.43	27.3	40.99	41.35	-13.8	102,709	-0.01%
2023/06/21	18.4	40.26	26.5	40.35	40.45	-8.1	100,689	-0.01%
2023/06/20	47.6	39.94	98	40.22	39.85	-50.5	98,829	-0.05%
2023/06/19	131.5	41.02	86.2	41.00	40.70	45.3	96,875	0.05%	大買/
2023/06/16	205.5	40.72	184	40.69	40.20	21.5	94,814	0.02%	大買/大賣/
2023/06/15	299.3	40.86	254.2	40.93	41.35	45.1	90,125	0.05%	大買/大賣/
2023/06/14	197.4	38.48	332.4	38.71	39.65	-135	82,366	-0.16%	大買/大賣/鉅額交易
2023/06/13	63	36.03	97.7	35.87	36.20	-34.7	76,265	-0.05%
2023/06/12	127.8	34.43	101	34.60	34.85	26.8	74,525	0.04%	大買/
2023/06/09	10	35.94	120.1	36.27	35.85	-110.1	73,552	-0.15%	大賣/鉅額交易
2023/06/08	63.1	35.29	65	35.74	35.90	-1.9	72,502	0.00%
2023/06/07	147.1	35.83	23.8	35.88	35.60	123.2	71,507	0.17%	大買/鉅額交易
2023/06/06	41	36.03	77.3	36.12	35.85	-36.3	70,950	-0.05%
2023/06/05	153.5	35.74	62	35.91	35.55	91.5	69,179	0.13%	大買/
2023/06/02	102.1	36.14	131.5	36.31	36.45	-29.4	67,042	-0.04%	大買/大賣/
2023/06/01	83	35.13	174.1	35.11	36.00	-91.1	63,771	-0.14%	大賣/
2023/05/31	33.3	33.92	57.2	34.00	33.95	-23.9	59,325	-0.04%
2023/05/30	201.2	33.72	201.1	33.75	33.55	0.1	57,565	0.00%	大買/大賣/
2023/05/29	192.2	33.17	221.5	33.36	33.60	-29.3	55,237	-0.05%	大買/大賣/
2023/05/26	188.4	32.34	195.7	32.36	32.30	-7.3	51,682	-0.01%	大買/大賣/
2023/05/25	118	31.28	75.1	31.53	31.55	43	49,054	0.09%	大買/
2023/05/24	44	30.71	116	30.84	31.00	-72	47,021	-0.15%	大賣/
2023/05/23	155.1	30.69	109	30.79	30.35	46.1	45,941	0.10%	大買/大賣/
2023/05/22	90	30.14	81.6	30.38	30.70	8.4	44,192	0.02%
2023/05/19	71.5	29.66	129.4	29.55	29.60	-57.9	41,175	-0.14%	大賣/
2023/05/18	10	28.25	14	28.34	28.30	-4	38,279	-0.01%
2023/05/17	16	28.00	4	28.05	28.05	12	37,791	0.03%
2023/05/16	2.5	28.13	19	28.25	28.05	-16.5	37,987	-0.04%
2023/05/15	10	28.11	3.6	28.18	27.80	6.5	37,331	0.02%
2023/05/12	4	27.43	5.6	27.55	28.00	-1.6	37,146	0.00%
2023/05/11	24.9	27.95	59	28.05	27.65	-34.2	36,393	-0.09%
2023/05/10	27	28.18	77.1	28.02	28.00	-50	35,316	-0.14%
2023/05/09	0	0.00	12	27.26	27.15	-12	33,860	-0.04%
2023/05/08	1	27.15	8.1	27.24	27.20	-7.1	34,082	-0.02%
2023/05/05	1	27.05	0	0.00	27.05	1	34,171	0.00%
2023/05/04	9.1	26.91	0	0.00	26.95	9.1	35,153	0.03%
2023/05/03	4	26.99	4	27.15	27.10	0	36,710	0.00%
2023/05/02	2	26.92	19.1	26.99	27.05	-17.1	37,136	-0.05%
2023/04/28	1	26.70	6.2	26.75	26.85	-5.2	37,564	-0.01%
2023/04/27	8.2	26.34	13	26.45	26.35	-4.8	37,696	-0.01%
2023/04/26	10.1	25.38	5.4	25.50	25.55	4.7	37,400	0.01%
2023/04/25	15.2	25.85	22.2	26.03	25.65	-7	37,844	-0.02%
2023/04/24	6	25.97	0	0.00	25.95	6	37,892	0.02%
2023/04/21	11	26.15	8	26.19	26.00	3	38,839	0.01%
2023/04/20	9.1	26.44	35	26.51	26.25	-25.9	38,808	-0.07%
2023/04/19	9	26.71	2	26.73	26.65	7	38,802	0.02%
2023/04/18	3.3	26.75	4	26.80	26.65	-0.7	38,736	0.00%
2023/04/17	9.6	27.08	81.9	26.90	27.05	-72.3	38,771	-0.19%
2023/04/14	34.1	27.40	53	27.41	27.30	-18.9	38,614	-0.05%
2023/04/13	39.1	27.41	28.1	27.31	27.25	11.1	38,894	0.03%
2023/04/12	4	26.74	1	26.65	26.60	3	38,246	0.01%
2023/04/11	4	26.75	6	26.76	26.80	-2	38,461	-0.01%
2023/04/10	3	26.52	4.2	26.55	26.55	-1.2	38,782	0.00%
2023/04/07	8.1	26.55	0	0.00	26.50	8.1	40,130	0.02%
2023/04/06	16	26.50	5	26.48	26.45	11	40,482	0.03%
2023/03/31	4	26.90	4.2	26.99	26.85	-0.2	40,614	0.00%
2023/03/30	11.1	27.09	6	27.08	27.00	5.1	41,445	0.01%
2023/03/29	5.2	27.08	36	27.15	27.15	-30.9	41,579	-0.07%
2023/03/28	11	26.90	8	26.95	26.70	3	41,740	0.01%
2023/03/27	4	26.48	7	26.59	26.60	-3	41,880	-0.01%
2023/03/24	15	26.49	0	0.00	26.40	15	42,583	0.04%
2023/03/23	6.2	26.66	2	26.80	26.60	4.2	43,448	0.01%
2023/03/22	1	26.70	6.1	26.61	26.60	-5.1	43,569	-0.01%
2023/03/21	2	26.18	2.1	26.30	26.15	-0.1	43,636	0.00%
2023/03/20	4	26.11	10	26.15	26.20	-6	43,926	-0.01%
2023/03/17	11.6	25.98	7	26.01	26.10	4.6	44,419	0.01%
2023/03/16	22.1	26.05	11	26.02	25.75	11.1	44,575	0.02%
2023/03/15	11.1	26.80	93.4	26.81	26.70	-82.4	44,489	-0.19%
2023/03/14	68.4	26.82	8	27.16	26.50	60.4	45,546	0.13%
2023/03/13	20	27.31	11.2	27.31	27.80	8.8	45,381	0.02%
2023/03/10	70.2	27.92	84	27.88	27.70	-13.9	45,249	-0.03%
2023/03/09	67.1	28.56	9.9	28.65	28.75	57.2	44,861	0.13%
2023/03/08	10	28.23	24.9	28.21	28.30	-14.9	45,229	-0.03%
2023/03/07	7	28.30	13.2	28.30	28.30	-6.2	47,061	-0.01%
2023/03/06	98.1	28.44	0	0.00	28.30	98.1	47,196	0.21%
2023/03/03	12.2	28.45	9.1	28.51	28.35	3.1	47,463	0.01%
2023/03/02	6.1	28.32	3.3	28.28	28.30	2.8	47,514	0.01%
2023/03/01	23	28.07	5	28.02	28.05	18	47,400	0.04%
2023/02/24	21.5	28.39	1	28.35	28.30	20.5	47,038	0.04%
2023/02/23	5	28.69	9	28.60	28.55	-4	46,949	-0.01%
2023/02/22	30.3	28.45	37	28.57	28.50	-6.8	47,364	-0.01%
2023/02/21	35.5	29.04	38	29.14	28.90	-2.5	46,997	-0.01%
2023/02/20	76.8	29.95	71	29.88	29.60	5.8	46,359	0.01%
2023/02/17	64.3	29.54	29.5	29.42	29.30	34.8	45,261	0.08%
2023/02/16	54	29.60	75.6	29.64	29.70	-21.6	44,632	-0.05%
2023/02/15	7.1	28.74	20	28.50	28.50	-12.9	42,653	-0.03%
2023/02/14	16	28.89	52	28.77	28.85	-36	42,477	-0.08%
2023/02/13	26	28.29	14	28.66	28.20	12	42,233	0.03%
2023/02/10	33.1	28.55	36	28.45	28.45	-2.9	43,516	-0.01%
2023/02/09	9.2	29.07	8.1	29.07	29.05	1.1	44,094	0.00%
2023/02/08	17	29.14	5	29.16	29.10	12	44,902	0.03%
2023/02/07	10	29.26	18	29.20	29.20	-8	44,953	-0.02%
2023/02/06	7.8	29.51	19	29.49	29.45	-11.3	44,848	-0.03%
2023/02/03	17.2	29.33	7.1	29.39	29.30	10.1	44,870	0.02%
2023/02/02	31.2	29.45	15	29.32	29.35	16.2	44,917	0.04%
2023/02/01	56	29.73	90.1	29.86	29.95	-34.1	44,696	-0.08%
2023/01/31	5.1	29.08	51	29.04	29.00	-45.9	43,648	-0.11%
2023/01/30	15.1	28.80	30	28.82	28.90	-14.9	43,543	-0.03%
2023/01/17	7	28.39	2	28.35	28.40	5	43,399	0.01%
2023/01/16	8	28.51	16	28.46	28.50	-8	43,402	-0.02%
2023/01/13	0	0.00	18.1	28.67	28.65	-18.1	43,940	-0.04%
2023/01/12	7	28.35	3	28.38	28.35	4	44,024	0.01%
2023/01/11	41.6	28.67	25	28.83	28.35	16.6	44,394	0.04%
2023/01/10	0	0.00	7	28.40	28.30	-7	44,381	-0.02%
2023/01/09	5	28.30	17.4	28.32	28.30	-12.4	46,172	-0.03%
2023/01/06	5	28.00	5	28.00	28.05	0	49,267	0.00%
2023/01/05	3	28.35	6	28.33	28.00	-3	51,311	-0.01%
2023/01/04	0	0.00	0.4	28.15	28.20	-0.4	51,783	0.00%
2023/01/03	9	27.50	7	27.96	28.15	2	52,440	0.00%
2022/12/30	6.1	28.30	30	28.26	28.15	-23.9	52,944	-0.05%
2022/12/29	8	27.91	15	27.92	28.15	-7	53,529	-0.01%
2022/12/28	10.2	28.36	4.4	28.39	28.20	5.8	53,881	0.01%
2022/12/27	40	28.95	71	28.71	28.45	-31	54,409	-0.06%
2022/12/26	20.1	28.25	22.1	28.41	28.15	-2	53,802	0.00%
2022/12/23	29	28.08	8.1	28.13	28.10	20.9	55,178	0.04%
2022/12/22	15	28.60	24.1	28.56	28.70	-9.1	56,577	-0.02%
2022/12/21	5	27.51	11.1	27.68	27.65	-6.1	59,244	-0.01%
2022/12/20	37	27.71	17.3	27.53	27.05	19.7	61,158	0.03%
2022/12/19	7	28.00	2	28.20	27.95	5	61,954	0.01%
2022/12/16	22	28.79	15.1	28.69	28.60	6.9	64,207	0.01%
2022/12/15	17	28.55	37.2	28.64	28.75	-20.2	67,528	-0.03%
2022/12/14	6	27.83	20.1	28.03	28.20	-14.1	67,576	-0.02%
2022/12/13	28.3	27.76	7	28.10	27.75	21.3	69,617	0.03%
2022/12/12	8	28.19	22	28.27	28.05	-14	70,120	-0.02%
2022/12/09	6	28.51	19	28.39	28.35	-13	70,747	-0.02%
2022/12/08	21	28.05	4.1	28.22	28.05	16.9	70,674	0.02%
2022/12/07	13.4	27.86	10	27.88	28.00	3.4	70,633	0.00%
2022/12/06	82.5	28.39	52	28.09	27.80	30.5	70,668	0.04%
2022/12/05	20	28.27	70.4	28.46	28.40	-50.4	70,019	-0.07%
2022/12/02	26	27.81	5	27.74	27.60	21	69,224	0.03%
2022/12/01	46.3	27.89	6	27.83	27.80	40.3	69,356	0.06%
2022/11/30	41.1	27.75	9.3	27.92	27.95	31.8	69,041	0.05%
2022/11/29	38	27.48	58.1	27.29	28.30	-20.1	68,147	-0.03%
2022/11/28	6.4	26.22	47.1	26.32	26.25	-40.7	67,058	-0.06%
2022/11/25	52	26.36	45	26.49	26.05	7	67,650	0.01%
2022/11/24	20	26.11	78.1	26.31	26.15	-58.1	68,509	-0.08%
2022/11/23	5	25.96	9.7	26.10	26.05	-4.7	68,800	-0.01%
2022/11/22	5.2	25.68	6	25.71	25.70	-0.8	70,333	0.00%
2022/11/21	8	25.89	4	25.91	25.75	4	73,699	0.01%
2022/11/18	127	26.44	97	26.32	26.25	30	73,689	0.04%	大買/
2022/11/17	164.3	25.98	177.1	26.01	25.95	-12.8	73,278	-0.02%	大買/大賣/
2022/11/16	106	25.86	37.5	26.04	25.75	68.5	73,327	0.09%	大買/
2022/11/15	84	25.99	79	26.09	26.05	5	73,378	0.01%
2022/11/14	42.1	25.98	83.5	26.02	26.05	-41.4	73,582	-0.06%
2022/11/11	51.3	26.20	95	26.08	25.70	-43.7	73,390	-0.06%
2022/11/10	55	25.49	16	25.80	25.50	39	73,202	0.05%
2022/11/09	137	25.74	155.3	25.73	25.55	-18.3	73,752	-0.02%	大買/大賣/
2022/11/08	101.3	25.70	110.1	25.62	25.40	-8.8	73,733	-0.01%	大買/大賣/
2022/11/07	184	24.48	158.7	24.54	24.50	25.3	72,819	0.03%	大買/大賣/
2022/11/04	148	23.83	500	23.92	25.00	-352	72,333	-0.49%	大買/大賣/鉅額交易
2022/11/03	34.1	23.30	25	23.37	23.35	9.1	71,899	0.01%
2022/11/02	19.2	23.89	1	23.75	23.75	18.2	72,104	0.03%
2022/11/01	67.1	23.57	122	23.59	23.85	-54.9	72,271	-0.08%	大賣/
2022/10/31	105.1	23.51	123	23.65	23.40	-17.9	72,665	-0.02%	大買/大賣/
2022/10/28	371.1	24.16	65	23.97	23.65	306.1	73,739	0.42%	大買/鉅額交易
2022/10/27	44	23.53	65.1	23.44	23.75	-21.1	73,993	-0.03%
2022/10/26	39.9	22.92	42	22.96	22.90	-2.1	74,386	0.00%
2022/10/25	18.1	23.19	11	23.53	23.10	7.1	74,883	0.01%
2022/10/24	61.5	23.64	87	23.75	23.40	-25.5	75,085	-0.03%
2022/10/21	69.1	23.60	53	23.60	23.15	16.1	75,819	0.02%
2022/10/20	67.2	23.15	51	23.37	23.50	16.2	75,858	0.02%
2022/10/19	46.1	24.19	46	24.31	24.10	0.1	75,776	0.00%
2022/10/18	45.1	24.32	53	24.53	24.30	-7.9	75,727	-0.01%
2022/10/17	69.3	23.51	369	23.50	24.25	-299.7	75,545	-0.40%	大賣/鉅額交易
2022/10/14	108.1	24.26	62	24.62	24.35	46.1	75,165	0.06%	大買/
2022/10/13	101.4	25.45	16	25.85	25.15	85.4	73,789	0.12%	大買/
2022/10/12	11	27.96	6.5	28.25	27.90	4.5	74,013	0.01%
2022/10/11	60.5	28.29	26	28.03	28.10	34.5	74,680	0.05%
2022/10/07	8.1	29.12	31	29.21	29.15	-22.9	75,082	-0.03%
2022/10/06	26	28.10	26.1	28.25	28.60	-0.1	75,752	0.00%
2022/10/05	83.1	28.15	37	27.93	27.85	46.1	78,491	0.06%
2022/10/04	42.3	28.21	32	28.21	27.90	10.3	79,377	0.01%
2022/10/03	638.2	28.42	334.1	27.93	28.00	304.1	79,710	0.38%	大買/大賣/鉅額交易
2022/09/30	50.1	27.52	62	27.72	28.20	-11.9	80,772	-0.01%
2022/09/29	30.5	28.68	29	28.83	28.80	1.5	81,050	0.00%
2022/09/28	93.4	28.76	56	28.47	27.90	37.4	80,807	0.05%
2022/09/27	94.1	30.91	62.3	30.72	31.00	31.8	79,397	0.04%
2022/09/26	30.5	31.90	35	31.94	31.85	-4.5	79,096	-0.01%
2022/09/23	85.8	33.16	71.5	33.16	32.75	14.3	80,227	0.02%
2022/09/22	168	34.82	151.2	35.34	33.90	16.8	79,488	0.02%	大買/大賣/
2022/09/21	116	34.87	35	34.86	35.10	81	76,689	0.11%	大買/
2022/09/20	49	34.71	231.1	34.87	35.10	-182.1	76,762	-0.24%	大賣/鉅額交易
2022/09/19	65.1	33.95	14.3	34.15	33.95	50.8	76,251	0.07%
2022/09/16	42.1	34.12	91.1	33.97	33.95	-49	77,260	-0.06%
2022/09/15	9.1	33.79	21.1	33.79	33.75	-12	78,936	-0.02%
2022/09/14	65.1	33.22	8	33.39	33.45	57.1	82,255	0.07%
2022/09/13	13	33.87	1	33.90	33.85	12	84,598	0.01%
2022/09/12	3	33.80	64.5	33.95	33.90	-61.4	86,097	-0.07%
2022/09/08	9	33.01	39.2	32.96	33.15	-30.2	89,164	-0.03%
2022/09/07	9.4	32.26	1	32.25	32.20	8.4	90,172	0.01%
2022/09/06	18.2	32.81	17.3	33.05	32.70	0.9	90,728	0.00%
2022/09/05	41	32.72	24	32.61	32.60	17	92,084	0.02%
2022/09/02	25	33.31	22	33.26	32.80	3	93,294	0.00%
2022/09/01	14.1	33.78	338.1	33.99	33.65	-324	94,256	-0.34%	大賣/鉅額交易
2022/08/31	39	33.91	37.1	34.00	33.75	1.9	94,305	0.00%
2022/08/30	6	33.14	12.1	33.10	33.00	-6.1	94,290	-0.01%
2022/08/29	36.2	32.88	14.3	32.97	32.60	21.9	95,204	0.02%
2022/08/26	50.8	34.09	430.4	34.36	34.15	-379.6	95,233	-0.40%	大賣/鉅額交易
2022/08/25	1.1	31.91	7	32.09	31.85	-5.9	94,523	-0.01%
2022/08/24	13	31.67	2	31.83	31.55	11	95,461	0.01%
2022/08/23	3.1	31.90	4	31.88	31.80	-1	100,430	0.00%
2022/08/22	11.1	31.40	21.1	31.67	32.00	-10	102,627	-0.01%
2022/08/19	20	31.87	1	31.70	31.70	19	103,937	0.02%
2022/08/18	1	32.05	2	32.30	32.30	-1	105,384	0.00%
2022/08/17	2.2	32.25	1	32.40	32.20	1.2	107,044	0.00%
2022/08/16	24	32.15	81.2	32.04	32.10	-57.2	107,782	-0.05%
2022/08/15	17.1	31.33	17	31.50	31.60	0.1	108,796	0.00%
2022/08/12	619.4	31.56	2.3	31.79	31.75	617.1	109,850	0.56%	大買/鉅額交易
2022/08/11	4	32.05	2	32.20	31.95	2	112,567	0.00%
2022/08/10	15	31.67	2.9	31.83	31.65	12.1	113,440	0.01%
2022/08/09	15	31.71	41	31.79	31.60	-26	114,936	-0.02%
2022/08/08	2.2	31.33	3	31.42	31.65	-0.8	116,329	0.00%
2022/08/05	42	31.37	30.1	31.61	31.70	11.9	119,333	0.01%
2022/08/04	48.1	30.10	43.1	29.83	30.55	5	123,675	0.00%
2022/08/03	49.5	30.88	17.1	31.25	30.75	32.3	124,038	0.03%
2022/08/02	37.4	31.80	23	31.87	31.55	14.4	124,855	0.01%
2022/08/01	35.8	33.33	16	33.27	32.95	19.8	125,884	0.02%
2022/07/29	36.1	33.95	19.9	33.87	33.90	16.2	126,359	0.01%
2022/07/28	50.4	34.08	17.1	34.20	33.60	33.3	127,707	0.03%
2022/07/27	23	34.19	129.6	34.25	34.30	-106.6	128,412	-0.08%	大賣/鉅額交易
2022/07/26	28.2	34.01	38	34.03	33.80	-9.8	130,003	-0.01%
2022/07/25	24	33.98	24.1	33.83	33.95	-0.1	132,455	0.00%
2022/07/22	104.1	34.08	106.1	34.07	34.15	-2	133,787	0.00%	大買/大賣/
2022/07/21	18.3	34.02	28	34.39	34.25	-9.7	136,095	-0.01%
2022/07/20	94.3	34.41	68.8	34.27	34.00	25.5	138,831	0.02%
2022/07/19	68.2	33.60	117	34.06	34.15	-48.7	139,958	-0.03%	大賣/
2022/07/18	67.4	33.08	414.3	32.96	33.15	-346.9	140,182	-0.25%	大賣/鉅額交易
2022/07/15	329.3	32.35	15.1	32.38	32.35	314.2	140,536	0.22%	大買/鉅額交易
2022/07/14	42.2	33.05	37.1	32.82	32.90	5.1	142,385	0.00%
2022/07/13	80.9	33.07	460.7	33.19	33.00	-379.8	143,843	-0.26%	大賣/鉅額交易
2022/07/12	347.3	31.69	37.3	31.77	31.65	310	144,495	0.21%	大買/鉅額交易
2022/07/11	26	32.50	52.3	32.59	32.80	-26.3	147,671	-0.02%
2022/07/08	59.3	32.69	47.2	32.46	32.10	12.1	154,058	0.01%
2022/07/07	32	31.94	40.1	32.15	32.40	-8.1	161,643	-0.01%
2022/07/06	20.1	31.77	7.1	31.69	31.60	13.1	163,831	0.01%
2022/07/05	25.2	31.89	59.2	32.05	32.30	-34.1	165,592	-0.02%
2022/07/04	67.1	31.03	389	30.84	31.05	-321.9	166,621	-0.19%	大賣/鉅額交易
2022/07/01	68.2	30.57	16	30.63	29.75	52.2	168,453	0.03%
2022/06/30	32.1	31.82	76	31.63	31.65	-43.9	168,841	-0.03%
2022/06/29	42	31.17	62.4	31.34	31.60	-20.4	168,883	-0.01%
2022/06/28	33.3	30.70	12	30.98	31.20	21.3	169,130	0.01%
2022/06/27	68.4	31.15	78.1	31.28	31.20	-9.7	169,867	-0.01%
2022/06/24	56.1	30.48	33	30.56	30.30	23.1	170,737	0.01%
2022/06/23	49.4	30.77	29	30.69	30.35	20.4	169,859	0.01%
2022/06/22	64.1	31.79	108.1	31.74	31.75	-44	169,261	-0.03%	大賣/
2022/06/21	62.1	30.47	79.1	30.74	31.55	-17.1	167,962	-0.01%
2022/06/20	30.5	29.36	32.5	29.40	28.70	-2	167,436	0.00%
2022/06/17	425.8	29.59	43.1	29.79	29.90	382.7	168,281	0.23%	大買/鉅額交易
2022/06/16	24.1	32.44	13.1	32.12	31.45	11	167,078	0.01%
2022/06/15	13.4	32.48	10	32.33	32.10	3.4	169,917	0.00%
2022/06/14	24.5	31.99	9	32.04	32.35	15.5	175,565	0.01%
2022/06/13	26.4	32.87	47	32.91	32.65	-20.6	177,186	-0.01%
2022/06/10	91.3	33.09	35.1	33.52	32.85	56.2	178,491	0.03%
2022/06/09	9.1	33.77	13	33.68	34.15	-3.9	178,212	0.00%
2022/06/08	36	33.98	23.1	34.02	33.85	12.9	179,405	0.01%
2022/06/07	25	34.42	16.2	34.36	34.10	8.8	182,089	0.00%
2022/06/06	46.3	34.90	14.5	35.03	34.90	31.8	183,639	0.02%
2022/06/02	84.2	35.20	330	35.44	35.50	-245.8	186,884	-0.13%	大賣/鉅額交易
2022/06/01	39	34.24	40.6	34.37	34.20	-1.6	188,957	0.00%
2022/05/31	48.1	34.13	31.1	34.16	34.10	17	191,612	0.01%
2022/05/30	55.5	34.00	67	34.24	34.20	-11.5	191,231	-0.01%
2022/05/27	35	33.20	40	33.46	32.90	-5	193,703	0.00%
2022/05/26	49.1	33.29	58.1	33.30	32.85	-9	196,971	0.00%
2022/05/25	27	33.30	67.5	33.23	33.55	-40.5	201,732	-0.02%
2022/05/24	39.3	32.30	22	32.17	31.95	17.3	209,891	0.01%
2022/05/23	22	32.10	23.1	32.03	32.35	-1.1	216,163	0.00%
2022/05/20	37	30.82	76	30.93	30.70	-39	221,814	-0.02%
2022/05/19	121.2	30.42	102.3	30.13	30.75	18.9	226,788	0.01%	大買/大賣/
2022/05/18	21.3	32.29	21.1	32.35	31.75	0.3	234,923	0.00%
2022/05/17	235	32.07	18	32.05	31.80	217	243,387	0.09%	大買/鉅額交易
2022/05/16	20.3	31.82	43.7	31.99	32.25	-23.4	247,932	-0.01%
2022/05/13	104.8	31.59	91	31.66	31.80	13.8	253,732	0.01%	大買/
2022/05/12	276.3	32.94	238.2	32.42	31.15	38.1	254,671	0.01%	大買/大賣/
2022/05/11	65.1	34.90	48	34.76	34.55	17.1	254,975	0.01%
2022/05/10	22.2	34.75	43	35.10	35.70	-20.8	257,234	-0.01%
2022/05/09	138.2	35.53	76.2	35.27	35.00	62	259,304	0.02%	大買/
2022/05/06	48.8	35.43	59	35.80	36.20	-10.3	260,951	0.00%
2022/05/05	58.3	35.95	40.1	36.06	35.90	18.3	261,435	0.01%
2022/05/04	37.1	35.95	25.1	35.94	35.70	12	259,883	0.00%
2022/05/03	108.3	35.94	46.1	35.65	35.50	62.2	258,777	0.02%	大買/
2022/04/29	57	35.25	135.5	35.37	35.65	-78.5	257,165	-0.03%	大賣/
2022/04/28	52.6	34.47	47	34.20	33.75	5.6	254,926	0.00%
2022/04/27	241.9	33.76	231.2	34.13	34.60	10.7	253,462	0.00%	大買/大賣/
2022/04/26	183.1	36.17	300	36.33	35.05	-116.9	251,105	-0.05%	大買/大賣/鉅額交易
2022/04/25	183	35.06	216.3	35.53	36.25	-33.3	247,302	-0.01%	大買/大賣/
2022/04/22	39	35.82	34.6	35.77	36.15	4.5	244,832	0.00%
2022/04/21	37	35.36	30.2	35.35	35.65	6.8	243,174	0.00%
2022/04/20	120.1	35.63	72	35.29	34.80	48.1	242,518	0.02%	大買/
2022/04/19	115	35.40	116.1	35.52	35.35	-1.1	240,763	0.00%	大買/大賣/
2022/04/18	246.7	34.85	223	34.85	34.45	23.7	238,385	0.01%	大買/大賣/
2022/04/15	345.2	36.86	109.7	36.61	36.30	235.5	235,455	0.10%	大買/大賣/鉅額交易
2022/04/14	361.1	36.41	488.2	36.67	37.35	-127.1	233,728	-0.05%	大買/大賣/鉅額交易
2022/04/13	241.5	35.62	306.2	35.59	35.25	-64.7	227,102	-0.03%	大買/大賣/
2022/04/12	170	33.68	193.2	34.01	34.10	-23.2	218,849	-0.01%	大買/大賣/
2022/04/11	163.8	33.37	115.1	33.64	33.65	48.7	215,853	0.02%	大買/大賣/
2022/04/08	123	33.40	184.9	33.42	33.75	-61.9	214,422	-0.03%	大買/大賣/
2022/04/07	147	32.63	141	33.02	32.00	6	212,367	0.00%	大買/大賣/
2022/04/06	131.1	33.36	127	33.54	34.20	4.1	209,863	0.00%	大買/大賣/
2022/04/01	146.5	32.54	121.1	32.90	33.00	25.4	207,903	0.01%	大買/大賣/
2022/03/31	20.6	32.82	15.1	32.78	32.25	5.6	207,130	0.00%
2022/03/30	114.1	32.85	114	32.47	32.20	0.1	207,403	0.00%	大買/大賣/
2022/03/29	59.1	32.61	103.4	32.65	32.30	-44.3	206,220	-0.02%	大賣/
2022/03/28	31	31.12	20.1	31.19	31.25	10.9	204,369	0.01%
2022/03/25	87	31.20	103.3	31.38	31.00	-16.3	204,483	-0.01%	大賣/
2022/03/24	116.3	31.65	54	31.67	31.55	62.3	203,698	0.03%	大買/
2022/03/23	106	32.67	168.4	32.70	32.45	-62.4	202,526	-0.03%	大買/大賣/
2022/03/22	102.2	32.32	147	32.22	32.20	-44.8	202,413	-0.02%	大買/大賣/
2022/03/21	246.7	33.47	287.4	33.38	33.05	-40.7	201,588	-0.02%	大買/大賣/
2022/03/18	188.3	33.25	280.2	33.30	33.50	-91.9	202,480	-0.05%	大買/大賣/
2022/03/17	239	32.86	314.1	33.13	33.55	-75.1	202,948	-0.04%	大買/大賣/
2022/03/16	137	30.66	180	30.60	31.00	-43	202,345	-0.02%	大買/大賣/
2022/03/15	191	30.00	289	30.20	29.50	-98	206,672	-0.05%	大買/大賣/
2022/03/14	60	29.93	45.1	29.96	29.60	15	208,853	0.01%
2022/03/11	95	29.74	60.1	29.90	30.25	34.9	211,975	0.02%
2022/03/10	107.2	29.87	101	30.03	29.80	6.2	211,938	0.00%	大買/大賣/
2022/03/09	104.1	28.54	61	28.70	28.30	43.1	210,120	0.02%	大買/
2022/03/08	157.3	28.88	94.2	28.67	27.95	63.1	209,391	0.03%	大買/
2022/03/07	351.4	30.23	176.2	30.10	29.80	175.2	206,618	0.08%	大買/大賣/鉅額交易
2022/03/04	370.3	32.80	357.1	32.60	32.05	13.2	205,273	0.01%	大買/大賣/
2022/03/03	363.1	33.02	377.3	32.78	32.70	-14.2	206,153	-0.01%	大買/大賣/
2022/03/02	217.2	31.48	162.2	31.44	31.40	55	207,895	0.03%	大買/大賣/
2022/03/01	319.1	32.64	319.3	32.26	32.10	-0.2	209,268	0.00%	大買/大賣/
2022/02/25	337.7	33.58	273.1	33.88	32.25	64.6	209,948	0.03%	大買/大賣/
2022/02/24	691.3	33.83	598.6	33.38	33.00	92.6	206,874	0.04%	大買/大賣/
2022/02/23	532.6	33.38	430.8	34.11	35.50	101.9	200,874	0.05%	大買/大賣/鉅額交易
2022/02/22	795.6	32.73	759	32.28	32.95	36.6	197,493	0.02%	大買/大賣/
2022/02/21	278.9	33.34	488.8	33.48	32.40	-209.9	194,400	-0.11%	大買/大賣/鉅額交易
2022/02/18	827.8	34.76	404.8	34.78	35.00	423	194,210	0.22%	大買/大賣/鉅額交易
2022/02/17	414	33.46	578.2	33.93	34.80	-164.2	193,957	-0.08%	大買/大賣/鉅額交易
2022/02/16	333.3	32.19	243.1	32.08	31.65	90.2	187,954	0.05%	大買/大賣/
2022/02/15	252.7	30.98	251.8	30.87	31.25	0.9	186,760	0.00%	大買/大賣/
2022/02/14	239.8	29.45	210	29.26	29.10	29.8	185,349	0.02%	大買/大賣/
2022/02/11	173.7	29.68	308.1	29.78	30.15	-134.5	187,608	-0.07%	大買/大賣/鉅額交易
2022/02/10	87.2	28.72	192.4	28.86	28.85	-105.2	187,661	-0.06%	大賣/鉅額交易
2022/02/09	74.1	28.21	105.2	28.37	28.40	-31.1	188,780	-0.02%	大賣/
2022/02/08	74.2	26.88	174.1	27.16	27.35	-99.9	186,505	-0.05%	大賣/
2022/02/07	79	25.86	141.2	25.24	26.40	-62.2	185,701	-0.03%	大賣/
2022/01/26	45.1	24.04	39.5	23.98	24.00	5.6	185,914	0.00%
2022/01/25	25	23.83	71	23.84	23.55	-46	188,781	-0.02%
2022/01/24	35	24.10	59	24.09	24.35	-24	190,016	-0.01%
2022/01/21	39.1	24.61	13	24.40	24.35	26.1	189,644	0.01%
2022/01/20	8.4	25.04	27	25.17	25.30	-18.7	189,245	-0.01%
2022/01/19	26.8	25.24	16	25.50	25.10	10.8	188,848	0.01%
2022/01/18	13.1	25.69	2	25.78	25.60	11.1	188,171	0.01%
2022/01/17	34	25.33	13	25.45	25.90	21	187,860	0.01%
2022/01/14	18	25.33	23	25.29	25.45	-5	187,499	0.00%
2022/01/13	48	25.18	47	25.28	25.10	1	186,821	0.00%
2022/01/12	108.1	25.60	16	25.48	25.30	92.1	185,939	0.05%	大買/
2022/01/11	48.1	26.32	37	26.33	26.15	11.1	185,300	0.01%
2022/01/10	91.2	26.42	22	26.76	26.25	69.2	184,687	0.04%
2022/01/07	83.3	26.37	49	27.24	27.00	34.3	183,612	0.02%
2022/01/06	33	27.28	28	27.46	27.30	5	181,086	0.00%
2022/01/05	25.9	27.45	55.7	27.57	27.30	-29.9	180,570	-0.02%
2022/01/04	13.1	26.99	59.1	27.01	27.25	-46	179,822	-0.03%
2022/01/03	48.3	26.91	75.2	27.45	26.85	-26.9	178,680	-0.02%
2021/12/30	40	27.73	22	27.72	27.95	18	177,148	0.01%
2021/12/29	16	27.61	45	27.74	27.25	-29	176,277	-0.02%
2021/12/28	87	27.35	30	27.35	27.40	57	175,596	0.03%
2021/12/27	10	27.13	27.2	27.18	27.40	-17.2	176,831	-0.01%
2021/12/24	111.1	27.19	46	27.48	26.80	65.1	176,270	0.04%	大買/
2021/12/23	6.2	26.80	16	26.87	26.60	-9.8	174,968	-0.01%
2021/12/22	13.4	26.84	11	26.86	26.60	2.4	174,588	0.00%
2021/12/21	38	26.61	25.1	26.74	26.75	13	174,222	0.01%
2021/12/20	24	27.06	28.1	27.07	27.25	-4.1	173,434	0.00%
2021/12/17	30	26.82	53.1	26.81	26.40	-23.1	172,341	-0.01%
2021/12/16	107.1	26.94	56.1	26.83	26.80	51	171,136	0.03%	大買/
2021/12/15	65	27.10	51.1	27.10	27.25	13.9	169,131	0.01%
2021/12/14	124.4	26.62	177.2	26.81	26.20	-52.8	167,078	-0.03%	大買/大賣/
2021/12/13	323.2	28.37	356.4	28.13	27.60	-33.2	163,366	-0.02%	大買/大賣/
2021/12/10	202.7	29.65	112.3	29.92	29.30	90.5	158,566	0.06%	大買/大賣/
2021/12/09	232.9	29.64	220.3	29.84	30.10	12.5	152,589	0.01%	大買/大賣/
2021/12/08	218.1	28.29	298.5	28.31	28.65	-80.4	144,806	-0.06%	大買/大賣/
2021/12/07	141.1	27.28	143.6	27.17	27.90	-2.5	139,757	0.00%	大買/大賣/
2021/12/06	26.3	25.93	77.1	25.83	26.20	-50.8	135,361	-0.04%
2021/12/03	92.1	25.67	82.2	25.73	25.15	9.9	133,389	0.01%
2021/12/02	149.2	24.91	197.1	24.92	25.00	-47.9	131,359	-0.04%	大買/大賣/
2021/12/01	37.1	25.04	26	25.01	25.85	11.1	129,445	0.01%
2021/11/30	185	25.47	95.2	25.46	25.20	89.8	127,572	0.07%	大買/
2021/11/29	83.9	24.10	222	24.09	23.75	-138.1	124,348	-0.11%	大賣/鉅額交易
2021/11/26	323	26.17	163.2	26.31	25.85	159.8	119,821	0.13%	大買/大賣/鉅額交易
2021/11/25	547.2	28.76	396.3	28.59	28.70	150.9	113,469	0.13%	大買/大賣/鉅額交易
2021/11/24	100.5	27.08	255.3	27.42	28.35	-154.8	107,192	-0.14%	大賣/鉅額交易
2021/11/23	146.2	26.41	132	26.40	25.80	14.2	101,841	0.01%	大買/大賣/
2021/11/22	169.3	26.85	159.2	26.96	26.40	10.1	98,347	0.01%	大買/大賣/
2021/11/19	144.6	27.50	296	27.78	27.20	-151.4	94,565	-0.16%	大買/大賣/鉅額交易
2021/11/18	147.8	28.43	119.1	28.19	28.30	28.7	91,015	0.03%	大買/大賣/
2021/11/17	147.3	28.49	155.1	28.61	29.25	-7.7	87,888	-0.01%	大買/大賣/
2021/11/16	222.2	28.21	242.7	28.30	28.00	-20.4	81,996	-0.02%	大買/大賣/
2021/11/15	217.2	26.21	181.1	26.22	26.75	36.1	71,339	0.05%	大買/大賣/
2021/11/12	186.3	26.20	169.3	26.25	26.40	17	68,470	0.02%	大買/大賣/
2021/11/11	288.2	27.01	343.3	26.61	27.10	-55.1	63,481	-0.09%	大買/大賣/
2021/11/10	557.2	25.05	170.4	25.21	25.75	386.8	57,761	0.67%	大買/大賣/鉅額交易
2021/11/09	199.1	24.15	214.3	24.33	24.95	-15.1	52,564	-0.03%	大買/大賣/
2021/11/08	171.1	23.11	269.7	23.00	23.50	-98.6	47,885	-0.21%	大買/大賣/
2021/11/05	13	21.36	61.5	21.44	21.60	-48.5	43,970	-0.11%
2021/11/04	137.5	21.49	136.6	21.51	21.00	0.9	45,051	0.00%	大買/大賣/
2021/11/03	41	20.72	76.6	20.76	20.70	-35.6	43,869	-0.08%
2021/11/02	136	20.48	341.8	20.46	20.50	-205.8	42,033	-0.49%	大買/大賣/鉅額交易
2021/11/01	80.2	19.84	131	19.78	19.65	-50.8	39,051	-0.13%	大賣/
2021/10/29	12	18.40	52	18.89	18.85	-40	37,220	-0.11%
2021/10/28	3.5	18.58	29.6	18.53	18.60	-26.1	36,898	-0.07%
2021/10/27	8.2	18.19	9.1	18.18	18.15	-0.9	36,640	0.00%
2021/10/26	13.6	18.30	6	18.31	18.30	7.6	36,933	0.02%
2021/10/25	10	18.40	17	18.47	18.35	-7	37,273	-0.02%
2021/10/22	36.5	18.27	0	0.00	18.20	36.5	37,815	0.10%
2021/10/21	36.5	18.62	4	18.78	18.40	32.5	38,612	0.08%
2021/10/20	10.1	18.85	7	18.91	18.65	3.1	39,060	0.01%
2021/10/19	8	18.92	28	18.91	18.90	-20	39,864	-0.05%
2021/10/18	10.2	18.42	9	18.55	18.55	1.2	39,850	0.00%
2021/10/15	23	18.35	24.3	18.37	18.50	-1.3	40,834	0.00%
2021/10/14	53	18.29	20	18.50	18.20	33	41,232	0.08%
2021/10/13	0	0.00	41	18.69	18.70	-41	41,310	-0.10%
2021/10/12	41	18.32	36	18.40	18.30	5	41,430	0.01%
2021/10/08	20.1	18.25	23	18.40	18.35	-2.9	42,155	-0.01%
2021/10/07	6	18.31	2	18.40	18.25	4	43,612	0.01%
2021/10/06	23.5	18.34	4.4	18.33	18.20	19.1	45,350	0.04%
2021/10/05	15.1	18.42	7	18.59	18.70	8.1	46,385	0.02%
2021/10/04	142.1	19.40	149.1	19.75	18.50	-7	46,682	-0.01%	大買/大賣/
2021/10/01	46.1	18.92	26.1	18.79	18.50	20	45,616	0.04%
2021/09/30	18.1	18.95	38.1	18.97	18.90	-20	46,679	-0.04%
2021/09/29	3.1	18.50	51.1	18.48	18.60	-48	47,131	-0.10%
2021/09/28	14.1	18.51	24	18.51	18.60	-9.9	47,740	-0.02%
2021/09/27	22	18.24	26.1	18.28	18.35	-4.1	48,343	-0.01%
2021/09/24	5	17.90	6	18.01	17.90	-1	50,002	0.00%
2021/09/23	0	0.00	14	17.61	17.65	-14	50,895	-0.03%
2021/09/22	8	17.21	45	17.15	17.15	-37	52,750	-0.07%
2021/09/17	1	17.55	47	17.56	17.55	-46	54,859	-0.08%
2021/09/16	0	0.00	13	17.48	17.35	-13	57,256	-0.02%
2021/09/15	13.2	17.39	0.1	17.45	17.35	13.1	59,561	0.02%
2021/09/14	6	17.60	2	17.80	17.50	4	62,382	0.01%
2021/09/13	2	17.75	0	0.00	17.70	2	73,236	0.00%
2021/09/10	4	17.46	21	17.63	17.80	-17	80,826	-0.02%
2021/09/09	40.6	17.43	8	17.31	17.30	32.6	82,756	0.04%
2021/09/08	7.1	17.82	11	17.83	17.80	-3.9	83,818	0.00%
2021/09/07	7	17.94	17	17.88	17.90	-10	85,646	-0.01%
2021/09/06	25.5	17.76	3	17.75	17.70	22.5	87,128	0.03%
2021/09/03	12.1	18.30	1	18.20	18.20	11.1	89,262	0.01%
2021/09/02	16	18.53	2	18.55	18.45	14	91,633	0.02%
2021/09/01	14	18.90	7	18.91	18.85	7	94,140	0.01%
2021/08/31	28	19.21	20	19.26	19.20	8	98,050	0.01%
2021/08/30	8	19.06	8	19.05	19.00	0	102,615	0.00%
2021/08/27	1	18.80	32	18.98	19.05	-31	113,704	-0.03%
2021/08/26	9	18.93	9	19.08	18.90	0	114,921	0.00%
2021/08/25	12	18.57	16.4	18.86	18.95	-4.4	116,884	0.00%
2021/08/24	19.1	18.69	7	18.79	18.65	12.1	117,844	0.01%
2021/08/23	36.2	18.81	59.2	18.93	19.10	-23	118,241	-0.02%
2021/08/20	29	18.16	70	18.15	18.05	-41	120,353	-0.03%
2021/08/19	40	18.70	32	18.56	18.35	8	123,086	0.01%
2021/08/18	22	17.89	13	18.16	18.50	9	122,758	0.01%
2021/08/17	5.1	18.25	2	18.45	18.35	3.1	122,033	0.00%
2021/08/16	26	18.34	20	18.34	18.20	6	122,294	0.00%
2021/08/13	86	19.12	77	19.18	18.80	9	122,098	0.01%
2021/08/12	11	18.84	11	18.96	18.75	0	121,341	0.00%
2021/08/11	48.6	18.80	34	19.11	18.45	14.6	121,801	0.01%
2021/08/10	179	19.55	127.2	19.21	19.40	51.9	121,967	0.04%	大買/大賣/
2021/08/09	8	19.48	93.2	19.86	20.00	-85.2	120,625	-0.07%
2021/08/06	9.1	18.26	9	18.32	18.20	0.1	120,024	0.00%
2021/08/05	30	18.37	28	18.48	18.15	2	122,038	0.00%
2021/08/04	6	18.19	62	18.20	18.20	-56	123,277	-0.05%
2021/08/03	3	18.22	43	18.15	18.15	-40	125,381	-0.03%
2021/08/02	16	18.10	5.1	18.13	18.50	10.9	126,728	0.01%
2021/07/30	29.2	18.60	3	18.77	18.25	26.2	128,275	0.02%
2021/07/29	11.2	18.56	2	18.60	18.95	9.2	129,505	0.01%
2021/07/28	12	18.43	0	0.00	18.50	12	130,901	0.01%
2021/07/27	13	19.13	59.3	19.44	18.90	-46.3	133,244	-0.03%
2021/07/26	29	18.98	18	19.01	18.80	11	133,790	0.01%
2021/07/23	47.1	19.00	71.4	18.73	19.10	-24.3	134,889	-0.02%
2021/07/22	25	18.01	1	18.10	18.00	24	137,925	0.02%
2021/07/21	58.3	18.27	13.5	18.41	18.10	44.8	139,472	0.03%
2021/07/20	36.1	18.69	17.2	18.80	18.65	19	140,025	0.01%
2021/07/19	11	19.07	36	19.09	19.20	-25	142,805	-0.02%
2021/07/16	19	19.20	13	19.37	19.10	6	149,363	0.00%
2021/07/15	25	19.16	26	19.32	19.55	-1	152,466	0.00%
2021/07/14	51.5	18.23	15	18.49	18.50	36.5	152,523	0.02%
2021/07/13	138.3	19.03	128	19.01	18.70	10.3	153,671	0.01%	大買/大賣/
2021/07/12	113.1	19.81	25	19.87	19.70	88.1	152,816	0.06%	大買/
2021/07/09	13	20.24	21	20.22	20.10	-8	152,497	-0.01%
2021/07/08	60	20.66	3	20.70	20.55	57	155,389	0.04%
2021/07/07	73	20.85	40.3	20.93	20.75	32.7	159,656	0.02%
2021/07/06	89	20.71	56	20.76	20.75	33	159,274	0.02%
2021/07/05	24	20.25	36.2	20.34	20.60	-12.2	159,608	-0.01%
2021/07/02	36.3	20.20	12	20.41	20.15	24.3	159,522	0.02%
2021/07/01	48	20.59	57	20.72	20.35	-9	158,807	-0.01%
2021/06/30	56.1	20.34	101	20.23	20.15	-44.9	157,185	-0.03%	大賣/
2021/06/29	93.3	20.18	35.5	20.17	20.05	57.8	156,660	0.04%
2021/06/28	98.5	20.92	47	21.01	20.85	51.5	155,261	0.03%
2021/06/25	52	21.45	78	21.55	21.55	-26	154,111	-0.02%
2021/06/24	110.2	21.25	65.1	21.31	20.95	45.1	152,547	0.03%	大買/
2021/06/23	120	20.76	90.5	20.86	20.95	29.5	150,628	0.02%	大買/
2021/06/22	501.1	22.82	383.5	22.88	21.15	117.6	148,126	0.08%	大買/大賣/鉅額交易
2021/06/21	201.7	21.33	357.8	21.48	22.10	-156.1	137,962	-0.11%	大買/大賣/鉅額交易
2021/06/18	103.1	20.34	72.6	20.39	20.10	30.5	131,151	0.02%	大買/
2021/06/17	33	19.69	42.1	19.71	20.30	-9.1	131,122	-0.01%
2021/06/16	96.1	20.11	69.1	20.12	19.65	27	130,451	0.02%
2021/06/15	49.1	20.15	21.1	20.28	20.10	28	129,022	0.02%
2021/06/11	141	20.51	156	20.30	20.20	-15	128,197	-0.01%	大買/大賣/
2021/06/10	74	20.15	170.1	20.51	20.70	-96.1	127,350	-0.08%	大賣/
2021/06/09	95	20.74	49	20.73	20.35	46	125,152	0.04%
2021/06/08	84.4	21.26	120.7	21.36	21.45	-36.3	123,106	-0.03%	大賣/
2021/06/07	185.7	21.07	212.1	20.97	20.35	-26.4	119,378	-0.02%	大買/大賣/
2021/06/04	621.1	21.81	260	21.65	21.50	361.1	114,946	0.31%	大買/大賣/鉅額交易
2021/06/03	0	0.00	211.5	20.05	20.05	-211.5	105,016	-0.20%	大賣/鉅額交易
2021/06/02	98.1	18.03	82	18.07	18.25	16.1	104,032	0.02%
2021/06/01	19.6	17.55	37	17.80	18.00	-17.4	102,455	-0.02%
2021/05/31	92.4	17.42	19	17.33	17.00	73.4	101,943	0.07%
2021/05/28	153.5	17.82	196	17.83	17.40	-42.5	102,212	-0.04%	大買/大賣/
2021/05/27	70	16.92	127	17.03	17.15	-57	101,426	-0.06%	大賣/
2021/05/26	4.1	15.46	33	15.39	15.60	-28.9	103,132	-0.03%
2021/05/25	49	15.23	83	15.27	15.20	-34	106,981	-0.03%
2021/05/24	16	15.28	44	15.35	15.25	-28	108,044	-0.03%
2021/05/21	33	15.20	40	15.00	15.20	-7	110,583	-0.01%
2021/05/20	48	14.92	69.6	14.95	14.85	-21.6	111,913	-0.02%
2021/05/19	72	14.97	64	14.89	15.30	8	111,530	0.01%
2021/05/18	183.1	14.13	80	14.31	14.45	103.1	110,577	0.09%	大買/鉅額交易
2021/05/17	28.4	13.37	123	13.61	13.15	-94.6	109,777	-0.09%	大賣/
2021/05/14	53	14.66	100	14.62	14.60	-47	108,975	-0.04%
2021/05/13	74	14.57	33	14.52	14.70	41	107,947	0.04%
2021/05/12	90.1	15.70	74	15.84	15.25	16.1	105,731	0.02%
2021/05/11	80	17.33	145	17.57	16.90	-65	104,281	-0.06%	大賣/
2021/05/10	41	17.16	66.1	17.24	17.50	-25.1	102,378	-0.02%
2021/05/07	68.1	16.09	167	15.98	16.65	-99	101,205	-0.10%	大賣/
2021/05/06	71.8	16.67	66.3	16.58	16.45	5.6	100,146	0.01%
2021/05/05	79	16.85	72	16.91	16.80	7	99,234	0.01%
2021/05/04	106	17.43	119	17.37	17.15	-13	97,487	-0.01%	大買/大賣/
2021/05/03	176.7	18.24	191	18.37	17.95	-14.3	94,528	-0.02%	大買/大賣/
2021/04/29	53.4	19.12	21	19.07	18.90	32.4	93,081	0.03%
2021/04/28	165	19.76	202	19.88	19.45	-37	91,449	-0.04%	大買/大賣/
2021/04/27	76.3	19.45	58.6	19.34	19.30	17.7	87,792	0.02%
2021/04/26	177	18.92	46	18.50	18.90	131	85,824	0.15%	大買/鉅額交易
2021/04/23	303	19.10	62	19.42	18.70	241	84,547	0.29%	大買/鉅額交易
2021/04/22	414.5	20.00	313.3	20.17	19.30	101.2	81,802	0.12%	大買/大賣/鉅額交易
2021/04/21	133.3	18.62	145.6	18.62	19.05	-12.3	74,928	-0.02%	大買/大賣/
2021/04/20	117	17.82	57	17.75	17.80	60	71,346	0.08%	大買/
2021/04/19	156	17.90	173.7	18.04	18.05	-17.7	70,459	-0.03%	大買/大賣/
2021/04/16	111	17.09	59	17.11	17.15	52	67,941	0.08%	大買/
2021/04/15	54	17.13	102.1	17.16	17.05	-48.1	66,944	-0.07%	大賣/
2021/04/14	232.1	17.76	224	17.63	17.00	8.1	66,245	0.01%	大買/大賣/
2021/04/13	135	17.05	212.1	17.10	17.45	-77.1	62,734	-0.12%	大買/大賣/
2021/04/12	38	16.04	103.2	16.09	16.20	-65.2	57,680	-0.11%	大賣/
2021/04/09	41	16.04	24	16.01	15.80	17	57,093	0.03%
2021/04/08	19	15.81	17.1	15.89	15.95	1.9	56,070	0.00%
2021/04/07	3	15.62	2	15.65	15.65	1	55,658	0.00%
2021/04/06	17.8	15.66	3	15.65	15.60	14.8	56,202	0.03%
2021/04/01	21	15.72	32.3	15.77	15.75	-11.3	56,549	-0.02%
2021/03/31	29.3	15.58	1	15.70	15.70	28.3	56,273	0.05%
2021/03/30	30.3	15.64	27.7	15.86	15.50	2.5	56,115	0.00%
2021/03/29	253	15.95	240	16.13	15.90	13	56,481	0.02%	大買/大賣/
2021/03/26	11	15.50	706	15.48	15.80	-695	57,154	-1.22%	大賣/鉅額交易
2021/03/25	15	15.17	8	15.30	15.35	7	58,113	0.01%
2021/03/24	34	15.32	4	15.30	15.30	30	58,920	0.05%
2021/03/23	53	15.74	64	15.84	15.60	-11	58,569	-0.02%
2021/03/22	95	16.37	105.2	16.31	16.20	-10.2	58,611	-0.02%	大賣/
2021/03/19	16.5	15.72	111	15.74	16.00	-94.5	59,825	-0.16%	大賣/
2021/03/18	47	15.77	36.1	15.74	15.70	10.9	59,692	0.02%
2021/03/17	34.5	15.86	137	15.84	15.80	-102.5	59,603	-0.17%	大賣/鉅額交易
2021/03/16	43.9	15.91	86.8	15.88	15.80	-42.9	59,039	-0.07%
2021/03/15	34.1	15.49	38	15.57	15.45	-3.9	57,676	-0.01%
2021/03/12	36.2	15.51	12	15.43	15.45	24.2	57,626	0.04%
2021/03/11	1	15.10	14	15.25	15.30	-13	57,376	-0.02%
2021/03/10	28	15.03	0	0.00	14.95	28	57,385	0.05%
2021/03/09	9	15.16	30.5	15.14	15.35	-21.5	57,915	-0.04%
2021/03/08	18	14.73	0	14.85	14.65	18	57,848	0.03%
2021/03/05	2.8	14.86	10	14.88	14.80	-7.2	57,840	-0.01%
2021/03/04	25	15.22	31	15.20	15.10	-6	61,618	-0.01%
2021/03/03	60	15.01	15.1	15.00	15.20	44.9	61,623	0.07%
2021/03/02	117.2	15.84	88.1	15.88	15.15	29.1	61,033	0.05%	大買/
2021/02/26	141.6	15.97	118.1	15.90	15.80	23.5	60,306	0.04%	大買/大賣/
2021/02/25	162	15.22	208.2	15.49	15.85	-46.2	55,988	-0.08%	大買/大賣/
2021/02/24	91.4	14.54	36	14.79	14.55	55.4	52,065	0.11%
2021/02/23	226	14.88	117	14.89	14.80	109	50,809	0.21%	大買/大賣/鉅額交易
2021/02/22	94	14.16	80.1	14.16	14.35	13.9	48,231	0.03%
2021/02/19	24	13.34	18	13.29	13.40	6	47,586	0.01%
2021/02/18	3	13.25	38.1	13.23	13.30	-35.1	47,991	-0.07%
2021/02/17	26	13.11	5	13.00	13.15	21	47,859	0.04%
2021/02/05	52.1	12.99	55	13.02	12.95	-2.9	47,450	-0.01%
2021/02/04	0	0.00	7	12.70	12.75	-7	47,339	-0.01%
2021/02/03	5	12.68	0.4	12.60	12.60	4.6	49,575	0.01%
2021/02/02	5	12.67	0	0.00	12.65	5	50,313	0.01%
2021/02/01	5	12.58	10	12.65	12.80	-5	50,233	-0.01%
2021/01/29	9	12.68	3	12.62	12.55	6	49,937	0.01%
2021/01/28	25	12.75	36	12.85	12.90	-11	49,578	-0.02%
2021/01/27	8	12.52	24	12.75	12.50	-16	48,920	-0.03%
2021/01/26	0	0.00	1	12.15	12.15	-1	48,187	0.00%
2021/01/25	22	12.10	2	12.05	12.10	20	48,089	0.04%
2021/01/22	3.3	11.97	15	12.04	12.20	-11.7	48,029	-0.02%
2021/01/21	6	12.10	9	12.08	12.05	-3	48,001	-0.01%
2021/01/20	2	12.05	14	12.07	12.10	-12	48,045	-0.02%
2021/01/19	2	12.50	4	12.31	12.40	-2	47,726	0.00%
2021/01/18	0	0.00	42	12.06	12.50	-42	47,855	-0.09%
2021/01/15	33	12.27	11	12.28	12.20	22	47,671	0.05%
2021/01/14	9	12.59	3	12.63	12.60	6	47,222	0.01%
2021/01/13	10	12.61	1	12.80	12.60	9	47,039	0.02%
2021/01/12	17.3	12.59	1	12.65	12.55	16.3	46,947	0.03%
2021/01/11	43	12.83	18	12.78	12.75	25	46,637	0.05%
2021/01/08	10	12.83	3	12.90	12.90	7	46,466	0.02%
2021/01/07	20	12.78	32	12.76	12.70	-12	46,276	-0.03%
2021/01/06	8.3	12.99	7	13.01	12.95	1.3	46,001	0.00%
2021/01/05	2	12.93	2	12.95	12.95	0	45,806	0.00%
2021/01/04	37	12.97	13	12.95	13.05	24	45,562	0.05%
2020/12/31	24	13.12	1	13.15	13.15	23	44,825	0.05%
2020/12/30	11	13.25	13	13.43	13.40	-2	44,502	0.00%
2020/12/29	27	13.48	6.8	13.62	13.65	20.2	44,069	0.05%
2020/12/28	19	13.29	73	13.04	13.25	-54	43,333	-0.12%
2020/12/25	11	13.15	1.2	13.10	13.10	9.8	42,666	0.02%
2020/12/24	18	13.13	23	13.08	13.15	-5	42,330	-0.01%
2020/12/23	30	12.67	183	12.68	13.05	-153	41,916	-0.37%	大賣/鉅額交易
2020/12/22	60	13.64	24.1	13.31	13.15	35.9	40,480	0.09%
2020/12/21	49	14.14	10	14.13	14.10	39	38,980	0.10%
2020/12/18	23	13.91	21.6	13.78	13.90	1.4	37,616	0.00%
2020/12/17	1	13.75	1	13.80	13.85	0	36,486	0.00%
2020/12/16	17	13.89	163	14.02	13.85	-146	36,077	-0.40%	大賣/鉅額交易
2020/12/15	145.1	13.96	77	14.00	13.70	68.1	35,193	0.19%	大買/
2020/12/14	62	13.48	7	13.32	13.40	55	31,911	0.17%
2020/12/11	11	13.24	14	13.23	13.15	-3	31,245	-0.01%
2020/12/10	14	13.40	1	13.40	13.45	13	30,798	0.04%
2020/12/09	7	13.46	8	13.43	13.40	-1	30,630	0.00%
2020/12/08	19	13.32	15	13.41	13.30	4	30,470	0.01%
2020/12/07	11	13.26	14	13.24	13.25	-3	30,268	-0.01%
2020/12/04	48	13.36	20	13.45	13.30	28	29,885	0.09%
2020/12/03	11	13.51	90	13.50	13.50	-79	29,943	-0.26%
2020/12/02	106	13.30	11	13.27	13.30	95	29,508	0.32%	大買/
2020/12/01	14	12.86	15	12.95	12.95	-1	28,418	0.00%
2020/11/30	226	12.68	4	12.91	12.65	222	28,079	0.79%	大買/鉅額交易
2020/11/27	46	13.03	27	12.99	12.90	19	23,704	0.08%
2020/11/26	40	13.31	23	13.24	13.25	17	22,868	0.07%
2020/11/25	16	13.20	168.1	13.42	13.25	-152.1	22,762	-0.67%	大賣/鉅額交易
2020/11/24	9	12.72	10	12.82	12.70	-1	21,069	0.00%
2020/11/23	6	12.56	56.3	12.62	12.60	-50.3	20,561	-0.24%
2020/11/20	25	12.58	15	12.53	12.60	10	20,404	0.05%
2020/11/19	44.5	12.60	22.3	12.60	12.60	22.2	20,610	0.11%
2020/11/18	57.1	12.55	41.2	12.28	12.40	15.9	20,009	0.08%
2020/11/17	3	12.07	22.3	12.07	12.10	-19.3	18,892	-0.10%
2020/11/16	156	11.85	2.1	11.85	11.75	154	18,370	0.84%	大買/鉅額交易
2020/11/13	53	11.83	20.8	11.85	11.85	32.2	18,236	0.18%
2020/11/12	281	11.87	12.5	11.97	11.90	268.5	18,149	1.48%	大買/鉅額交易
2020/11/11	42	11.94	60	11.86	12.10	-18	17,963	-0.10%
2020/11/10	0	0.00	66.5	12.15	12.15	-66.5	15,759	-0.42%
2020/11/09	0	0.00	4	11.00	11.05	-4	14,995	-0.03%
2020/11/06	1	11.00	0	0.00	11.00	1	14,981	0.01%
2020/11/05	0.1	11.10	0	0.00	11.00	0.1	15,011	0.00%
2020/11/04	1	11.15	31	11.05	11.10	-30	15,357	-0.20%
2020/11/03	20	10.95	10	10.90	10.95	10	15,537	0.06%
2020/11/02	17	10.77	3	10.75	10.80	14	15,653	0.09%
2020/10/29	12	10.93	7	10.90	10.85	5	15,713	0.03%
2020/10/28	3	11.15	3	10.95	11.00	0	15,790	0.00%
2020/10/27	9	11.06	1	11.05	11.05	8	15,691	0.05%
2020/10/26	26	11.14	20.3	11.12	11.15	5.7	15,637	0.04%
2020/10/23	1	10.90	3	10.85	10.90	-2	15,428	-0.01%
2020/10/22	13	10.60	0	0.00	10.60	13	15,459	0.08%
2020/10/21	4	10.71	0	0.00	10.65	4	15,566	0.03%
2020/10/15	18	10.64	0	0.00	10.65	18	15,513	0.12%
2020/10/12	1	10.65	0.5	10.80	10.75	0.5	15,549	0.00%
2020/10/08	1	10.75	0.6	10.80	10.75	0.4	15,586	0.00%
2020/10/07	3	10.78	22.1	10.80	10.75	-19.1	15,646	-0.12%
2020/10/06	2	10.85	2	10.80	10.85	0	15,708	0.00%
2020/10/05	11	10.70	0	0.00	10.75	11	15,813	0.07%
2020/09/30	5	10.80	0	0.00	10.65	5	15,840	0.03%
2020/09/29	2	10.83	0	0.00	10.75	2	16,143	0.01%
2020/09/28	8	10.74	0	0.00	10.95	8	16,559	0.05%
2020/09/25	1	10.65	0	0.00	10.75	1	16,601	0.01%
2020/09/24	44	10.66	0	0.00	10.65	44	16,575	0.27%
2020/09/23	20	10.85	1	10.90	10.90	19	16,374	0.12%
2020/09/22	21	10.95	0	0.00	10.95	21	16,360	0.13%
2020/09/21	10	11.15	2	11.15	11.20	8	16,260	0.05%
2020/09/16	0	0.00	1	11.30	11.30	-1	16,435	-0.01%
2020/09/15	1	11.35	4	11.38	11.40	-3	16,484	-0.02%
2020/09/14	1	11.35	1	11.55	11.35	0	16,565	0.00%
2020/09/11	6	11.38	24	11.28	11.45	-18	16,497	-0.11%
2020/09/10	20.5	11.59	0	0.00	11.55	20.5	16,514	0.12%
2020/09/09	1	11.70	5	11.74	11.80	-4	16,476	-0.02%
2020/09/08	34	11.99	26	11.97	11.85	8	16,573	0.05%
2020/09/07	7	11.72	22	11.73	11.65	-15	16,268	-0.09%
2020/09/04	1	11.50	0	0.00	11.50	1	16,082	0.01%
2020/09/03	8	11.44	25	11.45	11.40	-17	16,125	-0.11%
2020/09/02	1	11.45	27	11.45	11.45	-26	16,105	-0.16%
2020/09/01	14	11.61	1	11.50	11.50	13	16,581	0.08%
2020/08/31	11	11.51	18	11.59	11.50	-7	17,715	-0.04%
2020/08/28	0	0.00	5	11.50	11.45	-5	17,340	-0.03%
2020/08/26	0	0.00	7	11.45	11.50	-7	17,307	-0.04%
2020/08/25	0	0.00	2	11.38	11.40	-2	17,306	-0.01%
2020/08/21	1	11.05	0	0.00	11.15	1	17,617	0.01%
2020/08/20	22	10.89	4	10.85	10.85	18	18,014	0.10%
2020/08/19	2	11.10	25	11.15	11.10	-23	17,946	-0.13%
2020/08/18	30	11.33	3	11.30	11.30	27	17,915	0.15%
2020/08/17	2	11.45	37	11.28	11.45	-35	17,922	-0.20%
2020/08/14	3.3	11.22	21	11.20	11.20	-17.7	17,749	-0.10%
2020/08/13	1	11.10	0	0.00	11.10	1	18,026	0.01%
2020/08/12	1	11.00	0	11.10	11.10	1	18,293	0.01%
2020/08/11	10	11.00	0	0.00	10.95	10	18,343	0.05%
2020/08/10	10	11.10	17	11.13	11.10	-7	18,415	-0.04%
2020/08/07	0	0.00	25	10.99	10.70	-25	18,207	-0.14%
2020/08/06	5	10.72	4	10.60	10.60	1	17,949	0.01%
2020/08/04	2	10.40	0	0.00	10.45	2	18,283	0.01%
2020/08/03	26	10.65	1	10.65	10.45	25	18,439	0.14%
2020/07/31	0	0.00	10	10.87	10.85	-10	18,351	-0.05%
2020/07/30	2	10.60	13	10.60	10.65	-11	18,546	-0.06%
2020/07/29	5	10.41	4	10.60	10.60	1	18,803	0.01%
2020/07/28	38	10.50	6	10.38	10.30	32	19,144	0.17%
2020/07/27	19	10.78	0	0.00	10.70	19	19,766	0.10%
2020/07/24	9	11.05	0	0.00	11.00	9	20,897	0.04%
2020/07/23	5	11.10	0	0.00	11.10	5	21,578	0.02%
2020/07/22	1	11.20	0	0.00	11.15	1	21,726	0.00%
2020/07/21	5	11.20	7	11.25	11.20	-2	21,829	-0.01%
2020/07/20	0	0.00	2	11.20	11.25	-2	21,901	-0.01%
2020/07/17	5	11.25	0	0.00	11.20	5	22,090	0.02%
2020/07/16	12	11.31	18	11.25	11.25	-6	22,314	-0.03%
2020/07/15	9	11.10	0	0.00	11.10	9	22,392	0.04%
2020/07/14	2	11.10	31	11.12	11.10	-29	22,691	-0.13%
2020/07/13	9	11.18	2	11.20	11.20	7	22,870	0.03%
2020/07/10	12	11.33	15	11.27	11.20	-3	23,234	-0.01%
2020/07/09	18	11.41	0.2	11.30	11.25	17.8	23,327	0.08%
2020/07/08	6	11.63	5	11.80	11.55	1	23,283	0.00%
2020/07/07	19	11.58	3	11.63	11.70	16	23,275	0.07%
2020/07/06	0	0.00	13	11.31	11.30	-13	23,849	-0.05%
2020/07/03	10	11.33	0	0.00	11.25	10	24,197	0.04%
2020/07/02	1	11.25	2	11.25	11.25	-1	24,335	0.00%
2020/07/01	7	11.21	0	0.00	11.30	7	24,565	0.03%
2020/06/30	0	0.00	0.1	11.25	11.20	-0.1	24,631	0.00%
2020/06/29	1	11.15	4	11.15	11.15	-3	24,826	-0.01%
2020/06/24	1	11.40	6	11.34	11.40	-5	24,994	-0.02%
2020/06/23	3	11.20	0	0.00	11.25	3	25,309	0.01%
2020/06/22	2	11.25	0	0.00	11.25	2	25,571	0.01%
2020/06/19	16	11.35	0	0.00	11.30	16	26,292	0.06%
2020/06/18	1	11.35	0	0.00	11.35	1	26,768	0.00%
2020/06/17	4	11.45	0	0.00	11.50	4	27,015	0.01%
2020/06/16	3	11.55	1	11.45	11.55	2	27,465	0.01%
2020/06/15	4	11.30	4	11.30	11.25	0	27,906	0.00%
2020/06/12	6	11.41	0	0.00	11.50	6	28,417	0.02%
2020/06/11	26	11.97	3.1	11.83	11.80	22.9	28,616	0.08%
2020/06/10	0	0.00	8	12.16	12.20	-8	28,418	-0.03%
2020/06/09	32	12.25	11	12.21	12.20	21	28,646	0.07%
2020/06/08	23	12.20	14.1	12.21	12.30	8.9	28,746	0.03%
2020/06/05	58	12.08	79	11.97	12.10	-21	28,330	-0.07%
2020/06/04	0	0.00	1	11.40	11.40	-1	27,321	0.00%
2020/06/03	0	0.00	0.4	11.25	11.25	-0.4	27,186	0.00%
2020/06/02	0	0.00	2	11.15	11.15	-2	27,131	-0.01%
2020/05/29	2	11.08	0	0.00	11.00	2	27,095	0.01%
2020/05/28	3	11.27	3	11.40	11.25	0	26,715	0.00%
2020/05/27	12	11.30	35	11.31	11.40	-23	26,748	-0.09%
2020/05/26	1	11.15	0	0.00	11.20	1	26,544	0.00%
2020/05/25	5	11.05	11	10.97	11.15	-6	26,456	-0.02%
2020/05/22	0	0.00	2	11.00	11.00	-2	26,397	-0.01%
2020/05/21	5	11.19	10	11.20	11.25	-5	26,403	-0.02%
2020/05/20	1	11.25	92.3	11.15	11.05	-91.3	26,256	-0.35%
2020/05/19	4	11.25	8	11.20	11.10	-4	25,860	-0.02%
2020/05/18	2	10.70	1	10.80	10.85	1	25,569	0.00%
2020/05/15	9	10.88	10	10.85	10.80	-1	25,474	0.00%
2020/05/14	3	11.00	4	11.05	11.00	-1	25,376	0.00%
2020/05/12	0	0.00	21	11.05	11.10	-21	25,488	-0.08%
2020/05/11	5	11.29	8	11.38	11.30	-3	25,419	-0.01%
2020/05/08	21	11.05	0	0.00	10.95	21	25,115	0.08%
2020/05/07	5	10.90	0	0.00	10.90	5	25,018	0.02%
2020/05/06	36	10.85	2	10.88	10.80	34	25,002	0.14%
2020/05/05	18	11.00	3	11.05	11.05	15	24,974	0.06%
2020/05/04	14	11.03	10	11.11	11.15	4	24,832	0.02%
2020/04/30	33	11.51	71	11.55	11.50	-38	24,594	-0.15%
2020/04/29	40	11.27	41	11.38	11.30	-1	24,074	0.00%
2020/04/28	25	10.49	71	10.59	10.55	-46	22,937	-0.20%
2020/04/27	0	0.00	3	10.02	10.15	-3	22,923	-0.01%
2020/04/24	8	9.93	6	9.95	9.90	2	22,700	0.01%
2020/04/23	1	10.05	10	10.00	10.00	-9	22,560	-0.04%
2020/04/22	6	9.95	0	0.00	10.00	6	22,471	0.03%
2020/04/21	75	10.12	23	10.18	10.00	52	22,493	0.23%
2020/04/20	1	10.20	13	10.09	10.20	-12	22,493	-0.05%
2020/04/17	0	0.00	1	10.55	10.30	-1	22,437	0.00%
2020/04/16	10	10.39	1	10.40	10.40	9	22,086	0.04%
2020/04/15	7	10.61	1	10.60	10.65	6	21,916	0.03%
2020/04/14	6	10.23	0	0.00	10.25	6	21,494	0.03%
2020/04/13	0	0.00	2	10.10	10.15	-2	21,246	-0.01%
2020/04/10	9	10.11	0	0.00	10.25	9	21,104	0.04%
2020/04/09	30	10.25	32	10.17	10.35	-2	20,725	-0.01%
2020/04/08	6	9.51	9	9.32	9.52	-3	19,722	-0.02%
2020/04/07	15	9.11	2	9.25	9.07	13	19,246	0.07%
2020/04/06	20	8.88	0	0.00	9.02	20	19,005	0.11%
2020/04/01	14	8.91	1	9.02	9.04	13	18,715	0.07%
2020/03/31	14	9.00	0	0.00	8.89	14	18,567	0.08%
2020/03/30	8	8.96	2	8.87	9.00	6	18,261	0.03%
2020/03/27	12	9.21	8	9.30	9.10	4	17,921	0.02%
2020/03/26	18	9.02	4	9.01	9.11	14	17,529	0.08%
2020/03/25	5	9.21	11	9.38	9.26	-6	17,413	-0.03%
2020/03/24	1	8.84	8	8.73	8.63	-7	16,655	-0.04%
2020/03/23	15	8.09	10	8.10	8.10	5	16,114	0.03%
2020/03/20	13	8.00	5	8.07	7.91	8	15,830	0.05%
2020/03/19	65	7.81	8	7.71	7.70	57	15,104	0.38%
2020/03/18	43	8.79	24	8.79	8.55	19	14,442	0.13%
2020/03/17	5	9.66	0	0.00	9.45	5	13,649	0.04%
2020/03/16	46	10.32	4	10.18	10.05	42	13,257	0.32%
2020/03/13	15	10.37	12	10.32	10.75	3	12,898	0.02%
2020/03/12	46	11.35	5	11.27	11.30	41	12,383	0.33%
2020/03/11	31	11.90	10	11.95	11.70	21	11,970	0.18%
2020/03/10	2	11.70	8	11.78	11.70	-6	11,748	-0.05%
2020/03/09	41	11.56	4	11.55	11.50	37	11,531	0.32%
2020/03/06	8	11.75	0	0.00	11.75	8	11,267	0.07%
2020/03/05	15	12.02	0	0.00	12.05	15	11,012	0.14%
2020/03/03	44	11.62	0	0.00	11.60	44	10,595	0.42%
2020/03/02	10	11.67	0	0.00	11.60	10	10,441	0.10%
2020/02/27	30	11.89	2	11.90	12.05	28	10,389	0.27%
2020/02/26	0	0.00	1	12.05	12.10	-1	10,067	-0.01%
2020/02/25	2	12.03	1	12.10	12.10	1	10,016	0.01%
2020/02/24	5	12.16	0	0.00	12.10	5	9,943	0.05%
2020/02/21	8	12.35	0	0.00	12.35	8	9,792	0.08%
2020/02/20	1	12.50	0	0.00	12.55	1	9,776	0.01%
2020/02/19	2	12.53	4	12.60	12.65	-2	9,724	-0.02%
2020/02/17	20	12.25	0	0.00	12.30	20	9,558	0.21%
2020/02/14	12	12.54	0	0.00	12.50	12	9,517	0.13%
2020/02/13	2	12.70	30.1	12.70	12.70	-28.1	9,379	-0.30%
2020/02/12	0	0.00	23	12.39	12.40	-23	9,203	-0.25%
2020/02/11	0	0.00	2	12.30	12.25	-2	9,093	-0.02%
2020/02/10	0	0.00	4	12.10	12.15	-4	9,034	-0.04%
2020/02/06	2	12.40	5	12.45	12.50	-3	8,858	-0.03%
2020/02/05	1	12.15	7.6	12.11	12.20	-6.6	8,620	-0.08%
2020/02/04	15	11.80	3	12.05	12.10	12	8,492	0.14%
2020/02/03	16	11.61	0	0.00	11.85	16	8,284	0.19%
2020/01/31	16	12.27	3	12.25	12.20	13	7,924	0.16%
2020/01/30	59.5	12.28	14	12.35	12.25	45.5	7,677	0.59%
2020/01/20	0	0.00	4	13.61	13.60	-4	6,965	-0.06%
2020/01/16	2	13.50	0	0.00	13.60	2	6,987	0.03%
2020/01/15	29	13.52	0	0.00	13.50	29	7,037	0.41%
2020/01/14	52	13.57	2	13.55	13.60	50	6,817	0.73%
2020/01/13	6	13.63	0.3	13.70	13.70	5.7	6,622	0.09%
2020/01/10	0	0.00	5	13.88	13.85	-5	6,564	-0.08%
2020/01/09	1	13.75	0	0.00	13.80	1	6,564	0.02%
2020/01/08	5	13.65	0	0.00	13.60	5	6,573	0.08%
2020/01/03	2	13.80	0	0.00	13.80	2	6,693	0.03%
2020/01/02	10.2	13.75	2	13.80	13.75	8.2	6,750	0.12%
2019/12/31	3	13.75	0	0.00	13.75	3	6,746	0.04%
2019/12/30	3	13.80	0	0.00	13.80	3	6,733	0.04%
2019/12/25	9	13.80	0	0.00	13.80	9	6,794	0.13%
2019/12/24	1	13.80	0	0.00	13.75	1	6,840	0.01%
2019/12/23	20	13.75	0	0.00	13.85	20	6,832	0.29%
2019/12/20	19	13.72	0	0.00	13.70	19	6,798	0.28%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/18	6	13.85	0	0.00	13.85	6	6,426	0.09%
2019/12/17	6	13.83	0	0.00	13.85	6	6,380	0.09%
2019/12/11	3	13.75	0	0.00	13.75	3	6,393	0.05%
2019/12/10	0	0.00	1	13.95	13.85	-1	6,258	-0.02%
2019/12/04	12	13.85	0	13.90	13.85	12	6,595	0.18%
2019/12/03	10	13.90	0	0.00	14.00	10	7,210	0.14%
2019/12/02	10	13.90	1.1	13.90	13.95	8.9	7,565	0.12%
2019/11/29	0	0.00	2	14.10	14.00	-2	7,698	-0.03%
2019/11/22	18	13.89	0	0.00	13.85	18	7,986	0.23%
2019/11/21	2	14.05	0	0.00	14.00	2	8,018	0.02%
2019/11/20	2	14.05	0	0.00	14.10	2	8,043	0.02%
2019/11/19	12.4	14.19	0	0.00	14.15	12.4	8,003	0.16%
2019/11/18	4	14.25	0	0.00	14.30	4	7,968	0.05%
2019/11/14	0	0.00	3	14.35	14.35	-3	8,075	-0.04%
2019/11/12	2	14.38	6	14.35	14.45	-4	8,272	-0.05%
2019/11/11	0	0.00	1	14.40	14.35	-1	8,300	-0.01%
2019/11/08	2	14.35	1	14.35	14.35	1	8,347	0.01%
2019/11/06	0.4	14.25	11	14.30	14.25	-10.6	8,803	-0.12%
2019/11/05	0	0.00	5	14.28	14.30	-5	8,921	-0.06%
2019/11/04	1	14.15	2.3	14.24	14.25	-1.3	9,059	-0.01%
2019/11/01	1	14.20	0	0.00	14.20	1	9,182	0.01%
2019/10/31	0	0.00	9	14.30	14.25	-9	9,418	-0.10%
2019/10/30	0	0.00	20	14.25	14.30	-20	9,624	-0.21%
2019/10/29	1	14.25	5.2	14.25	14.30	-4.2	9,673	-0.04%
2019/10/28	0	0.00	11.1	14.20	14.25	-11.1	9,682	-0.12%
2019/10/25	1	14.30	0	0.00	14.30	1	9,725	0.01%
2019/10/24	0	0.00	3	14.30	14.35	-3	9,850	-0.03%
2019/10/23	0	14.20	3.3	14.23	14.25	-3.3	9,949	-0.03%
2019/10/22	5	14.30	0.1	14.20	14.30	4.9	9,932	0.05%
2019/10/21	4.1	14.30	2	14.30	14.30	2.1	10,032	0.02%
2019/10/18	3	14.15	6	14.25	14.20	-3	10,078	-0.03%
2019/10/17	0	0.00	7	14.15	14.15	-7	10,072	-0.07%
2019/10/16	0	0.00	11	14.04	14.10	-11	10,112	-0.11%
2019/10/15	0	0.00	7	13.94	13.95	-7	10,003	-0.07%
2019/10/09	0.1	13.85	1	13.80	13.75	-0.9	10,033	-0.01%
2019/10/08	1	13.90	0	0.00	13.90	1	10,027	0.01%
2019/10/07	0	0.00	1.4	13.81	13.85	-1.4	10,174	-0.01%
2019/10/01	0	0.00	1	13.70	13.75	-1	10,757	-0.01%
2019/09/27	5	13.72	0	0.00	13.65	5	10,935	0.05%
2019/09/26	0	0.00	1	13.80	13.75	-1	11,165	-0.01%
2019/09/25	1	13.75	1	13.75	13.75	0	11,300	0.00%
2019/09/23	0	0.00	2	13.80	13.80	-2	11,815	-0.02%
2019/09/19	5	13.75	1	13.80	13.75	4	12,262	0.03%
2019/09/17	2	13.75	0	0.00	13.80	2	13,497	0.01%
2019/09/16	1	13.75	3	13.85	13.85	-2	14,139	-0.01%
2019/09/12	5	13.85	0	0.00	13.80	5	14,334	0.03%
2019/09/11	1	13.75	2	13.80	13.80	-1	14,361	-0.01%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	4	13.60	0	0.00	13.60	4	14,343	0.03%
2019/09/06	17	13.74	11	13.79	13.75	6	14,317	0.04%
2019/09/05	13	13.73	17	13.77	13.75	-4	14,204	-0.03%
2019/09/04	10	14.13	3	14.20	14.25	7	13,617	0.05%
2019/09/02	0	0.00	2	14.15	14.15	-2	13,201	-0.02%
2019/08/30	2	14.10	6.2	14.11	14.15	-4.2	13,283	-0.03%
2019/08/29	1	14.00	0	0.00	14.05	1	13,188	0.01%
2019/08/27	11	13.90	0	0.00	13.80	11	13,294	0.08%
2019/08/26	14	13.85	2.3	13.90	13.85	11.7	13,141	0.09%
2019/08/23	10	14.05	5.7	14.05	14.10	4.3	13,096	0.03%
2019/08/20	0	0.00	1	14.05	14.05	-1	13,177	-0.01%
2019/08/19	0	0.00	2	14.15	14.00	-2	13,246	-0.02%
2019/08/16	2	14.15	0	0.00	14.20	2	13,133	0.02%
2019/08/15	1	13.90	1	13.80	13.90	0	13,033	0.00%
2019/08/14	9	13.91	0	0.00	13.95	9	13,090	0.07%
2019/08/13	17	13.91	0	0.00	13.85	17	13,037	0.13%
2019/08/12	4	14.09	2.2	13.97	14.15	1.8	12,929	0.01%
2019/08/08	8	13.73	2	13.75	13.70	6	12,716	0.05%
2019/08/07	10	13.89	0	0.00	13.80	10	12,579	0.08%
2019/08/06	13	13.71	0	0.00	13.85	13	12,548	0.10%
2019/08/05	12	13.95	1	14.00	14.00	11	12,371	0.09%
2019/08/02	26	14.20	0	0.00	14.10	26	12,297	0.21%
2019/08/01	43	14.45	2	14.48	14.40	41	12,213	0.34%
2019/07/31	16	14.62	0	0.00	14.60	16	12,051	0.13%
2019/07/29	2	14.60	0	0.00	14.60	2	12,109	0.02%
2019/07/26	30	14.53	0	0.00	14.55	30	12,082	0.25%
2019/07/25	26	14.65	4	14.65	14.60	22	12,022	0.18%
2019/07/24	0	0.00	0.2	14.70	14.70	-0.2	11,913	0.00%
2019/07/23	23	14.72	0	0.00	14.70	23	11,890	0.19%
2019/07/22	23	14.76	0	0.00	14.75	23	11,750	0.20%
2019/07/18	23	14.78	0	0.00	14.80	23	11,535	0.20%
2019/07/17	12	14.83	0	0.00	14.85	12	11,491	0.10%
2019/07/16	10	14.85	3	14.90	14.85	7	11,534	0.06%
2019/07/15	1	14.95	1	15.00	14.90	0	11,415	0.00%
2019/07/12	1	15.00	0	0.00	15.05	1	11,560	0.01%
2019/07/11	1	14.95	1	15.00	15.00	0	11,623	0.00%
2019/07/10	2	14.85	0	0.00	14.95	2	11,648	0.02%
2019/07/08	10	15.00	0	0.00	14.90	10	12,107	0.08%
2019/07/04	1	14.85	0	0.00	14.90	1	11,930	0.01%
2019/07/03	10	14.85	3	14.90	14.95	7	11,763	0.06%
2019/07/01	11	14.95	0	0.00	14.90	11	11,784	0.09%
2019/06/28	0	0.00	10	15.00	14.95	-10	11,592	-0.09%
2019/06/27	2	15.00	0	0.00	15.00	2	11,401	0.02%
2019/06/26	13	15.05	1.1	15.00	15.05	11.9	11,222	0.11%
2019/06/25	5	15.00	10	15.00	15.05	-5	11,209	-0.04%
2019/06/24	16	14.86	6	14.81	14.85	10	10,705	0.09%
2019/06/21	43	15.12	9.4	15.10	15.00	33.6	10,147	0.33%
2019/06/20	0	0.00	4	15.49	15.60	-4	9,510	-0.04%
2019/06/19	0	0.00	2	15.30	15.35	-2	9,322	-0.02%
2019/06/18	0	0.00	1	15.20	15.20	-1	9,324	-0.01%
2019/06/17	1	15.05	0	0.00	15.00	1	9,443	0.01%
2019/06/14	1	15.10	0	0.00	15.10	1	9,415	0.01%
2019/06/12	0	0.00	3	15.40	15.35	-3	9,360	-0.03%
2019/06/11	0	0.00	6	15.29	15.30	-6	9,394	-0.06%
2019/06/10	3	15.15	0	0.00	15.20	3	9,456	0.03%
2019/06/06	0	0.00	4	15.43	15.45	-4	9,533	-0.04%
2019/06/04	0	0.00	1	15.25	15.20	-1	9,386	-0.01%
2019/05/29	25	14.96	0	0.00	14.95	25	9,421	0.27%
2019/05/28	0	0.00	2	15.15	15.10	-2	10,015	-0.02%
2019/05/24	0.9	15.10	2	15.25	15.15	-1.2	10,143	-0.01%
2019/05/21	0	0.00	1	15.10	15.15	-1	10,090	-0.01%
2019/05/15	0	0.00	2	15.10	15.00	-2	10,211	-0.02%
2019/05/14	0	0.00	1	14.75	14.90	-1	10,260	-0.01%
2019/05/09	2	14.90	0	0.00	14.90	2	10,735	0.02%
2019/05/08	0	0.00	3	15.10	15.05	-3	11,704	-0.03%
2019/04/30	10	15.10	0	0.00	15.15	10	12,102	0.08%
2019/04/29	5	15.15	1	15.15	15.20	4	12,350	0.03%
2019/04/25	13	15.14	0.1	15.10	15.20	12.9	12,439	0.10%
2019/04/24	5	15.15	0	0.00	15.15	5	12,512	0.04%
2019/04/18	2	15.40	0	0.00	15.35	2	12,863	0.02%
2019/04/17	0	0.00	5	15.70	15.70	-5	12,721	-0.04%
2019/04/16	0	0.00	15	15.73	15.70	-15	12,625	-0.12%
2019/04/15	5	15.85	17	15.85	15.85	-12	12,472	-0.10%
2019/04/12	0	0.00	6.6	15.54	15.65	-6.6	12,112	-0.05%
2019/04/10	1	15.30	0	0.00	15.35	1	11,872	0.01%
2019/04/08	0	0.00	18	15.50	15.45	-18	11,830	-0.15%
2019/04/03	0	0.00	2	15.30	15.25	-2	11,656	-0.02%
2019/03/28	0	0.00	2	14.85	15.00	-2	11,903	-0.02%
2019/03/22	6	15.22	0	0.00	15.20	6	12,583	0.05%
2019/03/21	0	0.00	5	15.20	15.30	-5	12,589	-0.04%
2019/03/20	3	15.13	0	0.00	15.25	3	12,643	0.02%
2019/03/19	0.2	15.20	10	15.30	15.30	-9.8	12,529	-0.08%
2019/03/15	0	0.00	3.7	15.25	15.25	-3.7	12,658	-0.03%
2019/03/13	0	0.00	4	15.35	15.35	-4	12,726	-0.03%
2019/03/11	10	15.25	6	15.25	15.20	4	12,868	0.03%
2019/03/08	2	15.30	0	0.00	15.35	2	13,202	0.02%
2019/03/07	5	15.30	0	0.00	15.35	5	13,467	0.04%
2019/03/06	4	15.38	0	0.00	15.35	4	14,066	0.03%
2019/03/05	0	0.00	0.3	15.40	15.50	-0.3	15,437	0.00%
2019/03/04	3	15.60	14	15.50	15.55	-11	15,709	-0.07%
2019/02/27	3	15.25	14	15.45	15.45	-11	15,633	-0.07%
2019/02/21	0.8	14.95	0	0.00	15.00	0.8	14,753	0.01%
2019/02/20	2	14.90	13.4	14.92	15.00	-11.4	14,744	-0.08%
2019/02/19	16	14.87	0	0.00	14.95	16	14,643	0.11%
2019/02/15	0	0.00	0.1	14.90	14.90	-0.1	14,807	0.00%
2019/02/14	8	14.84	0	0.00	14.80	8	14,734	0.05%
2019/02/13	2	15.00	6	15.00	14.95	-4	14,645	-0.03%
2019/02/12	2	14.98	0	0.00	14.95	2	14,448	0.01%
2019/02/11	1	15.15	3	15.20	15.00	-2	14,406	-0.01%
2019/01/30	0	14.90	3	14.90	14.90	-3	14,115	-0.02%
2019/01/29	8.4	14.82	18	14.78	15.00	-9.6	13,868	-0.07%
2019/01/28	0	0.00	6	14.80	14.80	-6	12,726	-0.05%
2019/01/25	0	0.00	2	14.80	14.75	-2	12,743	-0.02%
2019/01/24	9	14.75	1	14.65	14.80	8	12,589	0.06%
2019/01/23	17	14.66	0	0.00	14.65	17	12,543	0.14%
2019/01/22	4	14.89	3	14.90	14.85	1	12,380	0.01%
2019/01/18	0.7	15.15	0	0.00	15.25	0.7	11,908	0.01%
2019/01/16	2	15.30	1	15.20	15.10	1	11,809	0.01%
2019/01/15	0	0.00	1	15.20	15.25	-1	11,677	-0.01%
2019/01/14	2	15.15	0	0.00	15.10	2	11,600	0.02%
2019/01/11	0	0.00	4	15.50	15.30	-4	11,436	-0.03%
2019/01/10	4	15.50	2	15.60	15.50	2	11,263	0.02%
2019/01/08	0	0.00	2	15.75	15.65	-2	11,164	-0.02%
2019/01/04	0	0.00	41	15.41	15.50	-41	11,139	-0.37%
2019/01/02	4	15.65	0	0.00	15.70	4	11,228	0.04%
2018/12/28	2	15.88	5	15.82	15.80	-3	11,148	-0.03%
2018/12/27	0	0.00	1	15.90	15.95	-1	11,164	-0.01%
2018/12/25	0	0.00	1	16.00	15.95	-1	11,122	-0.01%
2018/12/24	0	0.00	36	16.12	16.15	-36	11,157	-0.32%
2018/12/22	6	16.00	5	16.05	16.05	1	10,965	0.01%
2018/12/20	6	16.08	1	15.95	16.00	5	10,561	0.05%
2018/12/19	0	0.00	8	16.06	16.00	-8	10,409	-0.08%
2018/12/18	1	15.95	0	0.00	15.65	1	9,977	0.01%
2018/12/17	1	15.95	2.1	15.99	15.85	-1.1	9,825	-0.01%
2018/12/13	0	0.00	1	15.65	15.65	-1	9,361	-0.01%
2018/12/12	1	15.50	0	0.00	15.50	1	9,239	0.01%
2018/12/11	0	0.00	6	15.50	15.55	-6	9,186	-0.07%
2018/12/06	1	15.40	1	15.35	15.45	0	9,098	0.00%
2018/12/05	1	15.65	0	0.00	15.60	1	9,019	0.01%
2018/12/04	0	0.00	3	15.80	15.75	-3	9,136	-0.03%
2018/12/03	1	15.95	0	0.00	15.95	1	9,016	0.01%
2018/11/30	0	0.00	1	16.20	16.10	-1	8,769	-0.01%
2018/11/29	50	16.32	12	16.15	16.15	38	8,586	0.44%
2018/11/28	50	15.95	108	16.20	16.05	-58	7,939	-0.73%	大賣/
2018/11/27	2	14.80	10	15.16	15.30	-8	6,495	-0.12%
2018/11/26	20	15.05	22.4	15.18	14.95	-2.4	6,162	-0.04%
2018/11/22	0.8	14.70	2	14.70	14.70	-1.2	6,112	-0.02%
2018/11/21	0	0.00	2	14.78	14.85	-2	6,184	-0.03%
2018/11/20	1	14.60	0	0.00	14.65	1	6,109	0.02%
2018/11/19	1	14.75	0	0.00	14.80	1	6,151	0.02%
2018/11/15	1	14.80	0	0.00	14.80	1	6,574	0.02%
2018/11/14	2	14.70	4	14.85	14.80	-2	6,623	-0.03%
2018/11/13	0	0.00	1.5	14.40	14.50	-1.5	6,450	-0.02%
2018/11/12	2	14.60	0	0.00	14.60	2	6,417	0.03%
2018/11/08	0	0.00	2	14.50	14.50	-2	6,450	-0.03%
2018/11/06	3	14.35	0	0.00	14.35	3	6,393	0.05%
2018/11/05	0	0.00	1	14.45	14.40	-1	6,424	-0.02%
2018/11/02	1	14.50	1	14.20	14.40	0	6,405	0.00%
2018/10/31	0	0.00	1	14.15	14.15	-1	6,326	-0.02%
2018/10/29	0	0.00	0.1	13.90	13.90	-0.1	6,199	0.00%
2018/10/26	0	0.00	12	13.95	13.80	-12	6,248	-0.19%
2018/10/23	0	0.00	1	14.00	13.85	-1	6,110	-0.02%
2018/10/18	0	0.00	3.2	13.94	13.95	-3.2	6,022	-0.05%
2018/10/17	20	13.78	0	0.00	13.75	20	6,001	0.33%
2018/10/16	37.3	13.87	0	0.00	13.85	37.3	5,962	0.63%
2018/10/15	4	13.91	0	0.00	13.90	4	5,952	0.07%
2018/10/12	0	0.00	1	14.00	14.05	-1	5,947	-0.02%
2018/10/11	0	0.00	4	14.00	13.70	-4	5,941	-0.07%
2018/10/08	0	0.00	5	14.45	14.45	-5	5,692	-0.09%
2018/10/05	23	14.44	0	0.00	14.45	23	5,705	0.40%
2018/10/04	1	14.50	0	0.00	14.55	1	5,655	0.02%
2018/10/03	1	14.55	2	14.65	14.65	-1	5,602	-0.02%
2018/10/02	14	14.50	0	0.00	14.50	14	5,587	0.25%
2018/10/01	11	14.75	2	14.80	14.75	9	5,439	0.17%
2018/09/28	0	0.00	4	14.80	14.85	-4	5,467	-0.07%
2018/09/21	3	14.80	0	0.00	14.80	3	5,366	0.06%
2018/09/18	0	0.00	7	14.70	14.70	-7	5,382	-0.13%
2018/09/17	1	14.55	0	0.00	14.55	1	5,391	0.02%
2018/09/10	0	0.00	11	15.12	15.10	-11	5,272	-0.21%
2018/09/07	0	0.00	5	15.40	15.25	-5	5,078	-0.10%
2018/08/31	7	15.55	0	0.00	15.60	7	4,726	0.15%
2018/08/30	1	15.70	5	15.80	15.55	-4	4,759	-0.08%
2018/08/28	3	15.55	0.9	15.50	15.60	2.1	4,693	0.04%
2018/08/27	0	0.00	0.4	15.30	15.40	-0.4	4,642	-0.01%
2018/08/23	11	15.65	2	15.60	15.65	9	4,676	0.19%
2018/08/22	5	15.40	14	15.47	15.50	-9	4,560	-0.20%
2018/08/21	10	14.95	0	0.00	14.90	10	4,250	0.24%
2018/08/15	0	0.00	1	15.10	15.10	-1	4,156	-0.02%
2018/08/14	0	0.00	2	15.10	15.10	-2	4,106	-0.05%
2018/08/08	42	14.96	0	0.00	14.95	42	4,050	1.04%
2018/08/07	0	0.00	0.2	15.10	15.15	-0.2	4,028	-0.01%
2018/07/23	30	14.95	0	0.00	14.95	30	4,619	0.65%
2018/07/19	0	0.00	2	15.00	15.00	-2	4,705	-0.04%
2018/07/13	0	0.00	5	15.05	15.05	-5	4,744	-0.11%
2018/07/05	0	0.00	1	14.70	14.65	-1	5,200	-0.02%
2018/06/27	12.2	14.71	0	0.00	14.65	12.2	5,311	0.23%
2018/06/21	0	0.00	5.1	15.27	15.25	-5.1	5,277	-0.10%
2018/06/20	0	0.00	3	15.10	15.10	-3	5,307	-0.06%
2018/06/19	0	0.00	2	15.08	15.10	-2	5,296	-0.04%
2018/06/14	1	15.05	0	0.00	15.05	1	5,327	0.02%
2018/06/12	3	15.18	0	0.00	15.15	3	5,389	0.06%
2018/06/08	0	0.00	1	15.25	15.25	-1	5,391	-0.02%
2018/06/07	1	15.25	1	15.20	15.30	0	5,382	0.00%
2018/06/06	0	0.00	9	15.15	15.15	-9	5,323	-0.17%
2018/06/05	1	15.05	0	0.00	15.05	1	5,296	0.02%
2018/06/04	0	0.00	2	15.10	15.10	-2	5,242	-0.04%
2018/05/29	1	14.95	0.7	15.00	15.05	0.3	5,222	0.01%
2018/05/28	0	0.00	0	14.95	15.00	0	5,287	0.00%
2018/05/25	3	14.97	0	0.00	14.95	3	5,332	0.06%
2018/05/24	5	15.10	0	0.00	15.00	5	5,327	0.09%
2018/05/22	0.8	15.05	0	0.00	15.05	0.8	5,416	0.01%
2018/05/21	0	0.00	1	15.10	15.15	-1	5,472	-0.02%
2018/05/15	0	0.00	8	15.05	15.05	-8	5,729	-0.14%
2018/05/14	5	15.00	5	14.95	14.95	0	6,086	0.00%
2018/05/10	17	15.19	0	0.00	15.05	17	6,174	0.28%
2018/05/04	1	15.35	5	15.38	15.30	-4	6,235	-0.06%
2018/05/02	12	15.77	2	15.75	15.60	10	6,306	0.16%
2018/04/30	2	15.80	1	15.95	15.95	1	6,262	0.02%
2018/04/27	0	0.00	2	15.50	15.50	-2	6,055	-0.03%
2018/04/24	0	0.00	2	15.20	15.20	-2	6,210	-0.03%
2018/04/20	0.7	15.35	0	0.00	15.45	0.7	6,389	0.01%
2018/04/18	5	15.30	5	15.45	15.40	0	6,493	0.00%
2018/04/16	0	0.00	1	15.30	15.35	-1	6,642	-0.02%
2018/04/13	1	15.35	2	15.40	15.35	-1	6,705	-0.01%
2018/04/12	0	0.00	2.1	15.10	15.30	-2.1	6,686	-0.03%
2018/04/11	1	15.35	0	0.00	15.20	1	6,855	0.01%
2018/04/10	1	15.20	2	15.23	15.25	-1	6,934	-0.01%
2018/04/03	0	0.00	6	14.90	14.95	-6	7,285	-0.08%
2018/03/29	2	14.90	0	0.00	14.95	2	7,466	0.03%
2018/03/28	2	14.90	0	0.00	14.90	2	7,457	0.03%
2018/03/26	5	14.75	0	0.00	14.85	5	7,708	0.06%
2018/03/21	2.2	14.95	1	15.15	14.95	1.2	7,761	0.02%
2018/03/19	1	15.10	1	15.05	15.05	0	8,048	0.00%
2018/03/16	4	14.95	0	0.00	15.20	4	8,158	0.05%
2018/03/15	0	0.00	10.2	15.00	15.00	-10.2	8,156	-0.12%
2018/03/14	0	0.00	1	15.05	15.05	-1	8,200	-0.01%
2018/03/13	2	15.00	0	0.00	15.05	2	8,191	0.02%
2018/03/06	1	15.00	0	0.00	14.80	1	8,869	0.01%
2018/02/12	1	14.70	0	0.00	14.75	1	8,945	0.01%
2018/02/09	2	14.75	1	14.60	14.75	1	8,946	0.01%
2018/02/07	0	0.00	16.4	14.85	14.85	-16.4	8,928	-0.18%
2018/02/06	10	14.61	0	14.60	14.55	10	8,850	0.11%
2018/02/05	1	15.25	30	15.30	15.20	-29	8,755	-0.33%
2018/02/02	6	15.45	0	0.00	15.45	6	8,700	0.07%
2018/02/01	30	15.65	1	15.60	15.60	29	8,705	0.33%
2018/01/25	10	15.65	0	0.00	15.60	10	8,918	0.11%
2018/01/23	1	15.65	0.1	15.60	15.70	0.9	8,880	0.01%
2018/01/19	0	0.00	2	15.95	15.95	-2	8,745	-0.02%
2018/01/18	6	16.20	0	0.00	16.10	6	8,673	0.07%
2018/01/17	0	0.00	2.2	16.00	16.10	-2.2	8,622	-0.03%
2018/01/12	0	0.00	18	16.02	16.05	-18	8,727	-0.21%
2018/01/11	17	16.06	30	16.10	16.10	-13	8,685	-0.15%
2018/01/10	0	0.00	2	16.05	16.05	-2	8,649	-0.02%
2018/01/09	0	0.00	30	16.03	16.15	-30	8,571	-0.35%
2018/01/05	3	16.17	1	16.10	16.20	2	8,362	0.02%
2018/01/02	0	0.00	29	16.14	15.95	-29	7,988	-0.36%