長榮航 (2618)-群益金鼎-北高雄券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
35.90
漲跌
▼1.35
漲幅
-3.62%
成交量
144,685張
產業
上市航運類股
2445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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	60.2	36.45	379.8	35.92	35.90	-319.6	85,933	-0.37%	大賣/鉅額交易
2024/05/08	410.2	37.16	68.1	36.75	37.25	342.1	84,119	0.41%	大買/鉅額交易
2024/05/07	17.8	36.88	436	36.85	36.85	-418.2	82,658	-0.51%	大賣/鉅額交易
2024/05/06	538	37.44	37	37.82	37.35	501	82,642	0.61%	大買/鉅額交易
2024/05/03	45	37.17	74	37.82	37.70	-29	80,797	-0.04%
2024/05/02	10	36.83	397.5	36.98	37.00	-387.4	76,759	-0.50%	大賣/鉅額交易
2024/04/30	232.8	35.55	377	35.45	35.55	-144.2	73,569	-0.20%	大買/大賣/鉅額交易
2024/04/29	64.2	36.96	541	36.33	36.25	-476.8	72,151	-0.66%	大賣/鉅額交易
2024/04/26	496	36.58	834.2	35.88	36.65	-338.2	69,521	-0.49%	大買/大賣/鉅額交易
2024/04/25	43	34.84	163.7	34.75	34.35	-120.7	64,173	-0.19%	大賣/鉅額交易
2024/04/24	79.7	33.86	413.6	34.17	34.55	-333.9	60,340	-0.55%	大賣/鉅額交易
2024/04/23	55	32.55	222.7	32.58	32.60	-167.6	54,767	-0.31%	大賣/鉅額交易
2024/04/22	8	31.75	17.1	32.12	31.60	-9.1	52,771	-0.02%
2024/04/19	16.1	31.40	4	31.35	31.10	12.1	51,692	0.02%
2024/04/18	10	31.62	11	31.62	31.50	-1	51,204	0.00%
2024/04/17	5	31.04	0	0.00	31.00	5	51,019	0.01%
2024/04/16	21.5	31.05	0	0.00	31.00	21.5	51,251	0.04%
2024/04/15	20.3	31.67	11	31.77	31.70	9.3	50,714	0.02%
2024/04/12	14.3	32.44	17	32.32	32.30	-2.7	50,535	-0.01%
2024/04/11	5.5	32.68	152.9	32.27	32.70	-147.4	51,146	-0.29%	大賣/鉅額交易
2024/04/10	1.2	31.75	5	31.90	31.70	-3.8	50,017	-0.01%
2024/04/09	10	31.85	48.7	31.89	31.85	-38.7	51,488	-0.08%
2024/04/08	42	31.19	45	31.18	31.15	-3	55,358	-0.01%
2024/04/03	35	31.48	11	31.50	31.40	24	55,352	0.04%
2024/04/02	96	31.98	17	31.92	31.95	79	55,172	0.14%
2024/04/01	5	32.36	77.9	32.27	32.35	-72.9	55,309	-0.13%
2024/03/29	3	31.80	23	31.77	31.95	-20	54,782	-0.04%
2024/03/28	9.2	31.83	10	31.82	31.60	-0.8	55,315	0.00%
2024/03/27	2.5	31.36	32	31.53	31.70	-29.5	56,306	-0.05%
2024/03/26	24.2	31.25	10.1	31.02	30.95	14.1	56,274	0.03%
2024/03/25	7	31.50	8.2	31.60	31.40	-1.2	56,413	0.00%
2024/03/22	70	31.33	17.1	31.35	31.35	52.9	57,499	0.09%
2024/03/21	49.4	31.12	0.2	31.18	31.15	49.2	58,716	0.08%
2024/03/20	13.2	31.16	0	0.00	31.05	13.2	58,705	0.02%
2024/03/19	2	31.20	1.1	31.36	31.40	0.9	58,636	0.00%
2024/03/18	4.1	31.24	2	31.35	31.20	2.1	58,848	0.00%
2024/03/15	16	31.29	0	0.00	31.35	16	59,222	0.03%
2024/03/14	164.1	32.25	87	31.90	31.85	77.1	59,051	0.13%	大買/
2024/03/13	4	32.79	27	32.64	32.60	-23	58,765	-0.04%
2024/03/12	18	32.48	138.1	32.52	32.65	-120.1	59,807	-0.20%	大賣/鉅額交易
2024/03/11	30.4	31.80	9	31.94	31.90	21.4	58,960	0.04%
2024/03/08	11	31.87	41.5	31.93	32.05	-30.5	58,766	-0.05%
2024/03/07	10	31.27	20.1	31.42	31.25	-10.1	58,266	-0.02%
2024/03/05	0	0.00	0.3	31.49	31.25	-0.3	59,067	0.00%
2024/03/04	2	31.00	0	0.00	31.10	2	59,580	0.00%
2024/03/01	4	31.03	1	30.95	31.05	3	60,142	0.00%
2024/02/29	0	0.00	2.3	31.03	31.45	-2.3	60,698	0.00%
2024/02/27	16	31.09	0	0.00	30.70	16	61,743	0.03%
2024/02/26	0	0.00	2	30.95	31.05	-2	62,874	0.00%
2024/02/23	15.1	31.01	13	30.88	30.80	2.1	63,945	0.00%
2024/02/22	2	31.30	0	0.00	31.20	2	64,466	0.00%
2024/02/21	10	31.48	2	31.45	31.45	8	65,910	0.01%
2024/02/20	1.1	31.31	1	31.30	31.40	0.1	68,022	0.00%
2024/02/19	7	31.47	2	31.40	31.50	5	72,345	0.01%
2024/02/16	0	0.00	3	31.67	31.55	-3	73,630	0.00%
2024/02/15	38.1	31.31	5	31.25	31.35	33.1	74,006	0.04%
2024/02/05	4	32.13	19	32.19	32.25	-15	74,070	-0.02%
2024/02/02	0	32.00	5	31.95	31.90	-5	73,920	-0.01%
2024/02/01	1	32.00	3.5	31.91	32.05	-2.5	74,481	0.00%
2024/01/31	12	31.55	6.1	31.62	31.60	6	75,321	0.01%
2024/01/30	4	31.70	8	31.65	31.70	-4	75,716	-0.01%
2024/01/29	35	31.96	139.2	32.07	31.90	-104.2	76,658	-0.14%	大賣/鉅額交易
2024/01/26	4	30.33	0	0.00	30.40	4	76,637	0.01%
2024/01/25	31	30.92	1	30.80	30.75	30	77,227	0.04%
2024/01/24	9	30.81	14	31.01	31.05	-5	78,315	-0.01%
2024/01/23	31.3	30.36	0	0.00	30.50	31.3	78,079	0.04%
2024/01/22	55.3	30.76	5	30.60	30.55	50.3	77,571	0.06%
2024/01/19	12.5	31.24	10	31.15	31.10	2.5	76,903	0.00%
2024/01/18	0	0.00	8.1	31.67	31.75	-8.1	76,682	-0.01%
2024/01/17	78.1	31.09	3	31.25	31.05	75.1	76,761	0.10%
2024/01/16	30.2	31.62	18	31.55	31.50	12.2	76,676	0.02%
2024/01/15	15.2	31.89	4	32.03	31.80	11.2	76,739	0.01%
2024/01/12	4.1	32.40	9	32.52	32.50	-4.9	76,555	-0.01%
2024/01/11	5	32.37	5	32.52	32.25	0	76,559	0.00%
2024/01/10	7.3	32.13	3	32.05	32.00	4.3	76,706	0.01%
2024/01/09	0	0.00	2.3	32.69	32.70	-2.3	77,020	0.00%
2024/01/08	55.1	32.80	5	33.00	32.55	50.1	77,513	0.06%
2024/01/05	44	32.89	4.1	32.78	32.65	39.9	77,423	0.05%
2024/01/04	17	33.24	127.2	33.24	33.50	-110.2	76,715	-0.14%	大賣/鉅額交易
2024/01/03	44	33.21	19.1	33.24	32.95	24.9	75,922	0.03%
2024/01/02	18	32.60	140.6	32.94	33.50	-122.6	74,920	-0.16%	大賣/鉅額交易
2023/12/29	3	31.48	5	31.52	31.45	-2	71,841	0.00%
2023/12/28	66	31.10	10	31.17	31.25	56	72,220	0.08%
2023/12/27	68.1	31.15	16	31.38	31.10	52.1	72,744	0.07%
2023/12/26	14	31.87	8	31.70	31.60	6	72,586	0.01%
2023/12/25	17	31.91	21	31.87	31.75	-4	72,568	-0.01%
2023/12/22	5	31.60	26.2	31.88	31.90	-21.2	72,029	-0.03%
2023/12/21	3	30.72	40	31.00	31.15	-37	70,927	-0.05%
2023/12/20	24	30.39	4	30.41	30.60	20	71,212	0.03%
2023/12/19	51.2	30.13	33	30.26	30.15	18.2	71,294	0.03%
2023/12/18	71.2	30.88	11	30.86	30.85	60.2	70,708	0.09%
2023/12/15	5	31.82	7	31.75	31.75	-2	69,651	0.00%
2023/12/14	26	31.74	3	31.75	31.75	23	69,475	0.03%
2023/12/13	15.1	31.65	28	31.71	31.65	-12.9	69,112	-0.02%
2023/12/12	55.2	32.05	9	31.85	31.80	46.2	69,164	0.07%
2023/12/11	15	32.13	5	32.05	32.05	10	68,982	0.01%
2023/12/08	13	32.68	46.2	32.67	32.35	-33.2	68,618	-0.05%
2023/12/07	25	31.72	65	32.03	32.20	-40	66,999	-0.06%
2023/12/06	21	31.54	5	31.64	31.45	16	66,029	0.02%
2023/12/05	13	31.27	2	31.23	31.15	11	66,173	0.02%
2023/12/04	6	31.48	16.3	31.58	31.50	-10.3	66,169	-0.02%
2023/12/01	55	31.15	0	0.00	31.10	55	65,686	0.08%
2023/11/30	102.1	31.05	0	0.00	31.30	102.1	65,686	0.16%	大買/鉅額交易
2023/11/29	21.3	31.13	0	0.00	31.00	21.3	65,306	0.03%
2023/11/28	1.1	31.40	2	31.45	31.45	-0.9	65,224	0.00%
2023/11/27	22	31.20	6	31.08	30.90	16	65,471	0.02%
2023/11/24	53	31.50	5	31.44	31.25	48	65,628	0.07%
2023/11/22	95	31.61	48	31.94	31.50	47	64,365	0.07%
2023/11/21	51.1	31.54	5	31.39	31.40	46.1	64,286	0.07%
2023/11/20	25	31.42	1.1	31.50	31.55	24	64,113	0.04%
2023/11/17	56	32.12	47.2	32.31	32.15	8.8	64,029	0.01%
2023/11/16	61	31.55	144	31.53	32.00	-83	63,345	-0.13%	大賣/
2023/11/15	8	29.82	42	29.98	30.25	-34	59,406	-0.06%
2023/11/14	119	29.43	1	29.40	29.35	118	58,775	0.20%	大買/鉅額交易
2023/11/13	28	29.45	5	29.67	29.55	23	59,111	0.04%
2023/11/10	2	29.67	1	29.90	29.70	1	59,378	0.00%
2023/11/09	2	29.75	11	29.70	29.65	-9	60,167	-0.01%
2023/11/08	29.2	29.61	35	29.48	29.25	-5.8	61,041	-0.01%
2023/11/07	10.1	29.54	2	29.60	29.60	8.1	62,144	0.01%
2023/11/06	50	30.19	14.6	30.16	30.10	35.4	62,457	0.06%
2023/11/03	13.6	29.80	14.2	29.80	30.00	-0.6	62,082	0.00%
2023/11/02	20	28.84	13.1	28.76	28.85	6.9	61,123	0.01%
2023/11/01	162	27.95	29	28.32	28.60	133	61,576	0.22%	大買/鉅額交易
2023/10/31	4	27.80	4.1	27.85	27.40	-0.1	60,577	0.00%
2023/10/30	28	27.75	0	0.00	27.40	28	61,133	0.05%
2023/10/27	20	27.95	1.3	28.01	27.85	18.7	61,465	0.03%
2023/10/26	3.3	27.62	31	27.40	27.30	-27.7	61,540	-0.05%
2023/10/25	20	27.60	15	27.55	27.55	5	61,614	0.01%
2023/10/24	20	27.25	4	27.61	27.70	16	62,275	0.03%
2023/10/23	0.1	27.15	6	27.09	27.20	-5.9	62,462	-0.01%
2023/10/20	103.5	25.99	28	26.49	26.50	75.5	62,627	0.12%	大買/
2023/10/19	112	26.61	41	26.36	26.95	71	62,571	0.11%	大買/
2023/10/18	16.1	27.02	0	0.00	26.60	16.1	63,031	0.03%
2023/10/17	41.3	27.06	1	27.00	26.85	40.3	63,796	0.06%
2023/10/16	73.3	27.69	3	27.60	27.50	70.3	64,578	0.11%
2023/10/13	89	28.87	1	28.90	28.70	88	64,736	0.14%
2023/10/12	76	29.07	24	29.13	29.20	52	65,477	0.08%
2023/10/11	70.1	28.80	34	28.88	28.35	36.1	68,256	0.05%
2023/10/06	44.2	29.32	2	29.35	29.25	42.2	70,395	0.06%
2023/10/05	13	29.74	28.1	29.75	29.75	-15.1	71,183	-0.02%
2023/10/04	42.2	28.43	1	28.30	28.30	41.2	71,694	0.06%
2023/10/03	107.3	29.10	10	28.95	28.90	97.3	71,898	0.14%	大買/
2023/10/02	36.1	29.58	0	0.00	29.45	36.1	72,665	0.05%
2023/09/28	22	29.91	0	0.00	29.75	22	73,856	0.03%
2023/09/27	54	30.05	3	30.15	30.00	51	77,735	0.07%
2023/09/26	72	29.89	2	29.75	29.75	70	78,753	0.09%
2023/09/25	161.1	30.14	8	30.28	30.00	153.1	80,116	0.19%	大買/鉅額交易
2023/09/22	55.1	29.45	0	0.00	29.65	55.1	80,792	0.07%
2023/09/21	1.2	29.89	0	0.00	29.60	1.2	82,446	0.00%
2023/09/20	65.1	30.10	8	30.15	29.95	57.1	84,301	0.07%
2023/09/19	26.3	30.36	10	30.40	30.25	16.3	87,030	0.02%
2023/09/18	27	30.74	11	30.61	30.50	16	88,705	0.02%
2023/09/15	56	30.65	0	0.00	30.65	56	90,329	0.06%
2023/09/14	11	30.64	1	30.75	30.80	10	91,828	0.01%
2023/09/13	21.2	30.58	1	30.70	30.70	20.2	93,299	0.02%
2023/09/12	165	30.75	1	30.90	30.70	164	97,478	0.17%	大買/鉅額交易
2023/09/11	10.1	30.68	3	30.40	30.35	7.1	104,860	0.01%
2023/09/08	2.2	31.27	4	30.95	30.95	-1.9	110,902	0.00%
2023/09/07	6.2	31.33	2	31.25	31.25	4.2	112,551	0.00%
2023/09/06	52.1	31.82	0	0.00	31.65	52.1	114,490	0.05%
2023/09/05	3.1	31.78	0	0.00	31.80	3.1	115,443	0.00%
2023/09/04	15	31.69	0	0.00	32.05	15	117,118	0.01%
2023/09/01	7	32.09	2	32.13	32.00	5	118,249	0.00%
2023/08/31	6.2	31.54	0	0.00	31.50	6.2	119,485	0.01%
2023/08/30	14.4	31.77	3	31.80	31.80	11.4	120,792	0.01%
2023/08/29	14	32.15	0	0.00	32.30	14	123,359	0.01%
2023/08/28	6.5	32.44	54	32.65	32.05	-47.5	127,421	-0.04%
2023/08/25	110.3	33.33	5.1	33.61	33.05	105.3	128,346	0.08%	大買/鉅額交易
2023/08/24	6.2	33.30	8	33.34	33.30	-1.8	129,959	0.00%
2023/08/23	101.2	34.01	41.1	34.55	33.30	60.1	133,086	0.05%	大買/
2023/08/22	9.1	33.95	16.3	34.33	33.90	-7.2	134,378	-0.01%
2023/08/21	9	33.28	0	0.00	33.00	9	135,442	0.01%
2023/08/18	11	33.81	7	33.66	33.20	4	136,919	0.00%
2023/08/17	19.1	33.08	25	32.85	33.50	-5.9	139,316	0.00%
2023/08/16	24.1	33.38	2	33.65	33.50	22.1	142,573	0.02%
2023/08/15	46	34.48	29	34.57	34.15	17	147,078	0.01%
2023/08/14	30	34.64	4	34.90	34.10	26	146,864	0.02%
2023/08/11	59	35.43	64	35.94	35.55	-5	145,727	0.00%
2023/08/10	16	35.42	15.2	36.59	36.60	0.8	144,313	0.00%
2023/08/09	36	36.23	24	36.73	36.15	12	143,920	0.01%
2023/08/08	2	35.88	9.4	35.96	35.80	-7.4	143,707	-0.01%
2023/08/07	31.6	34.85	13	34.77	35.05	18.6	144,189	0.01%
2023/08/04	11	36.19	11	36.22	36.45	0	144,425	0.00%
2023/08/02	39.6	36.91	6.1	37.79	36.70	33.5	144,143	0.02%
2023/08/01	3	36.97	26.1	37.44	37.40	-23.1	143,342	-0.02%
2023/07/31	34.2	36.98	58	36.94	36.75	-23.8	142,690	-0.02%
2023/07/28	22	37.24	16	37.38	37.55	6	142,083	0.00%
2023/07/27	19	37.82	46	37.61	37.85	-27	141,456	-0.02%
2023/07/26	39	37.34	16	37.47	37.10	23	140,464	0.02%
2023/07/25	2	36.58	3	37.03	36.90	-1	139,896	0.00%
2023/07/24	17	36.65	12	36.78	36.75	5	139,784	0.00%
2023/07/21	27	37.69	45	37.28	37.10	-18	139,327	-0.01%
2023/07/20	63	37.48	42	37.35	37.55	21	138,483	0.02%
2023/07/19	56	36.25	83	36.27	36.10	-27	136,849	-0.02%
2023/07/18	35	37.23	25.2	37.49	37.40	9.8	134,997	0.01%
2023/07/17	7.9	37.17	16	37.10	37.05	-8.1	133,707	-0.01%
2023/07/14	127.1	37.77	20	37.81	37.05	107.1	132,464	0.08%	大買/鉅額交易
2023/07/13	260.2	40.19	12.1	41.05	39.75	248.1	128,916	0.19%	大買/鉅額交易
2023/07/12	3	40.70	172	40.95	40.90	-169	126,050	-0.13%	大賣/鉅額交易
2023/07/11	43.9	40.19	56	40.51	40.30	-12.1	124,580	-0.01%
2023/07/10	14.2	40.03	14	39.91	39.70	0.2	123,196	0.00%
2023/07/07	25	40.02	228.1	40.03	39.80	-203.1	122,274	-0.17%	大賣/鉅額交易
2023/07/06	256.1	39.44	20.1	39.47	39.80	236	120,638	0.20%	大買/鉅額交易
2023/07/05	243.4	40.68	123.1	41.40	40.00	120.3	118,877	0.10%	大買/大賣/鉅額交易
2023/07/04	186	39.91	199.2	40.50	40.20	-13.2	114,639	-0.01%	大買/大賣/
2023/07/03	101	39.62	98	40.20	40.10	3	113,426	0.00%	大買/
2023/06/30	41.6	39.98	20	40.33	39.80	21.6	111,771	0.02%
2023/06/29	35.5	40.21	17	40.34	40.45	18.5	110,353	0.02%
2023/06/28	9.1	40.93	77.6	40.57	41.25	-68.5	108,199	-0.06%
2023/06/27	63.6	39.38	42	39.88	39.20	21.6	105,885	0.02%
2023/06/26	19	40.32	16.8	41.02	41.35	2.2	102,709	0.00%
2023/06/21	10.2	40.12	7	40.31	40.45	3.1	100,689	0.00%
2023/06/20	25	40.26	40.7	40.16	39.85	-15.7	98,829	-0.02%
2023/06/19	25	41.30	13.1	41.02	40.70	11.9	96,875	0.01%
2023/06/16	140.3	40.89	121	40.86	40.20	19.3	94,814	0.02%	大買/大賣/
2023/06/15	415	41.13	327.7	41.02	41.35	87.3	90,125	0.10%	大買/大賣/
2023/06/14	334.3	39.32	355.8	38.06	39.65	-21.5	82,366	-0.03%	大買/大賣/
2023/06/13	96.1	35.82	162.1	35.97	36.20	-66	76,265	-0.09%	大賣/
2023/06/12	77.1	34.77	5	34.72	34.85	72.1	74,525	0.10%
2023/06/09	6.2	36.24	8	36.24	35.85	-1.8	73,552	0.00%
2023/06/08	194	35.49	132	35.52	35.90	62	72,502	0.09%	大買/大賣/
2023/06/07	40	35.88	7.2	36.09	35.60	32.9	71,507	0.05%
2023/06/06	27	36.05	34	36.20	35.85	-7	70,950	-0.01%
2023/06/05	110	36.08	103.4	35.48	35.55	6.6	69,179	0.01%	大買/大賣/
2023/06/02	161.1	36.25	162	36.29	36.45	-0.9	67,042	0.00%	大買/大賣/
2023/06/01	58.4	35.45	163	35.02	36.00	-104.6	63,771	-0.16%	大賣/鉅額交易
2023/05/31	86	33.99	92	33.99	33.95	-6	59,325	-0.01%
2023/05/30	87.4	33.70	218.4	33.99	33.55	-131	57,565	-0.23%	大賣/鉅額交易
2023/05/29	165	33.30	307.2	33.56	33.60	-142.2	55,237	-0.26%	大買/大賣/鉅額交易
2023/05/26	127.1	32.25	174	32.42	32.30	-46.9	51,682	-0.09%	大買/大賣/
2023/05/25	72	31.44	102	31.49	31.55	-30	49,054	-0.06%	大賣/
2023/05/24	41	30.72	88	30.71	31.00	-47	47,021	-0.10%
2023/05/23	29	30.77	209.2	31.01	30.35	-180.2	45,941	-0.39%	大賣/鉅額交易
2023/05/22	39	30.11	68	30.26	30.70	-29	44,192	-0.07%
2023/05/19	75	29.87	174.4	29.40	29.60	-99.4	41,175	-0.24%	大賣/
2023/05/18	2.1	28.20	4	28.26	28.30	-1.9	38,279	0.00%
2023/05/17	2.1	28.00	1	28.20	28.05	1.1	37,791	0.00%
2023/05/16	2	28.13	4	28.25	28.05	-2	37,987	-0.01%
2023/05/15	11	28.15	32	27.87	27.80	-21	37,331	-0.06%
2023/05/12	20	27.55	4	27.68	28.00	16	37,146	0.04%
2023/05/11	22	27.65	43	27.81	27.65	-21	36,393	-0.06%
2023/05/10	25.7	28.37	195	28.09	28.00	-169.3	35,316	-0.48%	大賣/鉅額交易
2023/05/09	0	0.00	8	27.26	27.15	-8	33,860	-0.02%
2023/05/08	2	27.10	4	27.16	27.20	-2	34,082	-0.01%
2023/05/05	100	27.10	0	0.00	27.05	100	34,171	0.29%
2023/05/04	2	26.93	1	27.00	26.95	1	35,153	0.00%
2023/05/03	3	27.00	1	27.15	27.10	2	36,710	0.01%
2023/05/02	0	0.00	29	26.82	27.05	-29	37,136	-0.08%
2023/04/28	2	26.75	21	26.75	26.85	-19	37,564	-0.05%
2023/04/27	16	26.43	1	26.50	26.35	15	37,696	0.04%
2023/04/26	3	25.53	12	25.38	25.55	-9	37,400	-0.02%
2023/04/25	2	25.85	14	25.89	25.65	-12	37,844	-0.03%
2023/04/24	0	26.15	3	25.95	25.95	-3	37,892	-0.01%
2023/04/21	5.1	26.26	22	26.08	26.00	-16.9	38,839	-0.04%
2023/04/20	4	26.40	0	0.00	26.25	4	38,808	0.01%
2023/04/19	2	26.85	2	26.70	26.65	0	38,802	0.00%
2023/04/18	7	26.76	0	0.00	26.65	7	38,736	0.02%
2023/04/17	3	26.97	44	27.14	27.05	-41	38,771	-0.11%
2023/04/14	12	27.37	15	27.36	27.30	-3	38,614	-0.01%
2023/04/13	20	27.44	19	27.51	27.25	1	38,894	0.00%
2023/04/12	2	26.60	0	0.00	26.60	2	38,246	0.01%
2023/04/11	1	26.55	8	26.76	26.80	-7	38,461	-0.02%
2023/04/10	1	26.55	1.2	26.56	26.55	-0.2	38,782	0.00%
2023/04/07	2.1	26.53	4	26.59	26.50	-1.9	40,130	0.00%
2023/04/06	8	26.46	0	0.00	26.45	8	40,482	0.02%
2023/03/31	4.1	26.91	3	27.03	26.85	1.1	40,614	0.00%
2023/03/30	3	27.00	1	26.90	27.00	2	41,445	0.00%
2023/03/29	2	27.18	5	27.28	27.15	-3	41,579	-0.01%
2023/03/28	2	26.93	2	26.85	26.70	0	41,740	0.00%
2023/03/27	0.2	26.50	0	0.00	26.60	0.2	41,880	0.00%
2023/03/24	1	26.45	2	26.45	26.40	-1	42,583	0.00%
2023/03/23	4.1	26.71	4	26.74	26.60	0.1	43,448	0.00%
2023/03/22	3	26.45	10	26.45	26.60	-7	43,569	-0.02%
2023/03/21	0	0.00	5	26.20	26.15	-5	43,636	-0.01%
2023/03/20	2	26.18	4	26.20	26.20	-2	43,926	0.00%
2023/03/17	4	26.05	3	25.93	26.10	1	44,419	0.00%
2023/03/16	47	25.89	35	25.81	25.75	12	44,575	0.03%
2023/03/15	5	26.83	1	26.70	26.70	4	44,489	0.01%
2023/03/14	31	26.79	0	0.00	26.50	31	45,546	0.07%
2023/03/13	8	27.42	0	0.00	27.80	8	45,381	0.02%
2023/03/10	38	27.82	1	27.95	27.70	37	45,249	0.08%
2023/03/09	2	28.70	15	28.61	28.75	-13	44,861	-0.03%
2023/03/08	3	28.18	13	28.17	28.30	-10	45,229	-0.02%
2023/03/07	9	28.31	7	28.30	28.30	2	47,061	0.00%
2023/03/06	48	28.38	2	28.30	28.30	46	47,196	0.10%
2023/03/03	32	28.45	28	28.52	28.35	4	47,463	0.01%
2023/03/02	5	28.42	3	28.33	28.30	2	47,514	0.00%
2023/03/01	52.1	28.02	21	28.05	28.05	31.1	47,400	0.07%
2023/02/24	31	28.35	5	28.35	28.30	26	47,038	0.06%
2023/02/23	68	28.69	6	28.63	28.55	62	46,949	0.13%
2023/02/22	51	28.46	13.1	28.45	28.50	37.9	47,364	0.08%
2023/02/21	119	29.09	4	29.33	28.90	115	46,997	0.24%	大買/鉅額交易
2023/02/20	9	29.99	4	30.13	29.60	5	46,359	0.01%
2023/02/17	20	29.37	1	29.30	29.30	19	45,261	0.04%
2023/02/16	15	29.75	46	29.51	29.70	-31	44,632	-0.07%
2023/02/15	24	28.65	5	28.75	28.50	19	42,653	0.04%
2023/02/14	1.2	28.76	31	28.83	28.85	-29.9	42,477	-0.07%
2023/02/13	13	28.27	6	28.29	28.20	7	42,233	0.02%
2023/02/10	41	28.49	36	28.50	28.45	5	43,516	0.01%
2023/02/09	13	29.11	7	29.14	29.05	6	44,094	0.01%
2023/02/08	24	29.11	23	29.06	29.10	1	44,902	0.00%
2023/02/07	6	29.23	3	29.25	29.20	3	44,953	0.01%
2023/02/06	13	29.57	6	29.61	29.45	7	44,848	0.02%
2023/02/03	22.1	29.35	26	29.38	29.30	-4	44,870	-0.01%
2023/02/02	60.1	29.39	27.9	29.48	29.35	32.2	44,917	0.07%
2023/02/01	54	29.85	49.6	29.77	29.95	4.4	44,696	0.01%
2023/01/31	1	28.95	21	29.10	29.00	-20	43,648	-0.05%
2023/01/30	20	28.63	31	28.59	28.90	-11	43,543	-0.03%
2023/01/17	6	28.37	0	0.00	28.40	6	43,399	0.01%
2023/01/16	5	28.50	0	0.00	28.50	5	43,402	0.01%
2023/01/13	3	28.68	20	28.71	28.65	-17	43,940	-0.04%
2023/01/12	0.1	28.35	4	28.35	28.35	-3.9	44,024	-0.01%
2023/01/11	13	28.73	24	28.71	28.35	-11	44,394	-0.02%
2023/01/10	1	28.45	2	28.40	28.30	-1	44,381	0.00%
2023/01/09	0.1	28.25	52	28.43	28.30	-51.9	46,172	-0.11%
2023/01/05	3	28.08	5	28.36	28.00	-2	51,311	0.00%
2023/01/04	4	28.20	8	28.18	28.20	-4	51,783	-0.01%
2023/01/03	6	27.78	14	27.74	28.15	-8	52,440	-0.02%
2022/12/30	1	28.15	0	0.00	28.15	1	52,944	0.00%
2022/12/29	1	27.80	76.1	27.78	28.15	-75.1	53,529	-0.14%
2022/12/28	10	28.37	0	0.00	28.20	10	53,881	0.02%
2022/12/27	74.1	29.13	65	28.88	28.45	9.1	54,409	0.02%
2022/12/26	4	28.15	2	28.50	28.15	2	53,802	0.00%
2022/12/23	11	28.24	3	28.15	28.10	8	55,178	0.01%
2022/12/22	21	28.59	32	28.59	28.70	-11	56,577	-0.02%
2022/12/21	11	27.59	10	27.65	27.65	1	59,244	0.00%
2022/12/20	13	27.83	25	27.42	27.05	-12	61,158	-0.02%
2022/12/19	16	28.19	7	28.49	27.95	9	61,954	0.01%
2022/12/16	19	28.71	5	28.64	28.60	14	64,207	0.02%
2022/12/15	4	28.70	15.1	28.77	28.75	-11.1	67,528	-0.02%
2022/12/14	0.1	28.05	12	28.00	28.20	-11.9	67,576	-0.02%
2022/12/13	14	27.89	4	27.74	27.75	10	69,617	0.01%
2022/12/12	19	28.21	4	28.08	28.05	15	70,120	0.02%
2022/12/09	6	28.34	25	28.45	28.35	-19	70,747	-0.03%
2022/12/08	13	28.05	3	28.05	28.05	10	70,674	0.01%
2022/12/07	5	27.86	9	28.10	28.00	-4	70,633	-0.01%
2022/12/06	40	28.39	10	28.46	27.80	30	70,668	0.04%
2022/12/05	31	28.41	41.5	28.42	28.40	-10.5	70,019	-0.01%
2022/12/02	13	27.65	9.2	27.85	27.60	3.8	69,224	0.01%
2022/12/01	53	27.99	26	27.76	27.80	27	69,356	0.04%
2022/11/30	41	27.85	7	27.86	27.95	34	69,041	0.05%
2022/11/29	92	27.16	97	27.60	28.30	-5	68,147	-0.01%
2022/11/28	1	26.35	12	26.34	26.25	-11	67,058	-0.02%
2022/11/25	11	26.30	29	26.43	26.05	-18	67,650	-0.03%
2022/11/24	24.3	26.16	6	26.18	26.15	18.3	68,509	0.03%
2022/11/23	4	26.15	3	26.07	26.05	1	68,800	0.00%
2022/11/22	4	25.90	4	25.85	25.70	0	70,333	0.00%
2022/11/21	25	25.88	32	25.80	25.75	-7	73,699	-0.01%
2022/11/18	122.1	26.50	17	26.34	26.25	105.1	73,689	0.14%	大買/鉅額交易
2022/11/17	1	26.15	1	25.90	25.95	0	73,278	0.00%
2022/11/16	1.2	25.78	0	0.00	25.75	1.2	73,327	0.00%
2022/11/15	17	25.94	4	25.94	26.05	13	73,378	0.02%
2022/11/14	11	25.95	7	26.03	26.05	4	73,582	0.01%
2022/11/11	20	26.05	4	26.33	25.70	16	73,390	0.02%
2022/11/10	20	25.61	12	25.52	25.50	8	73,202	0.01%
2022/11/09	17.1	25.68	16	25.60	25.55	1.1	73,752	0.00%
2022/11/08	51	25.19	64	25.63	25.40	-13	73,733	-0.02%
2022/11/07	38	24.54	3	24.45	24.50	35	72,819	0.05%
2022/11/04	52	23.80	24	24.28	25.00	28	72,333	0.04%
2022/11/03	9.1	23.33	2	23.45	23.35	7.1	71,899	0.01%
2022/11/02	9	23.84	4	23.75	23.75	5	72,104	0.01%
2022/11/01	25	23.48	26	23.77	23.85	-1	72,271	0.00%
2022/10/31	2	23.58	12	23.53	23.40	-10	72,665	-0.01%
2022/10/28	20	23.76	23	24.13	23.65	-3	73,739	0.00%
2022/10/27	110	23.64	3.1	23.35	23.75	106.9	73,993	0.14%	大買/鉅額交易
2022/10/26	14	23.10	29	22.85	22.90	-15	74,386	-0.02%
2022/10/25	13	23.35	22	23.18	23.10	-9	74,883	-0.01%
2022/10/24	49	23.57	33	23.70	23.40	16	75,085	0.02%
2022/10/21	76.2	23.70	41	23.91	23.15	35.2	75,819	0.05%
2022/10/20	19	23.24	151	23.25	23.50	-132	75,858	-0.17%	大賣/鉅額交易
2022/10/19	10	24.45	26	24.37	24.10	-16	75,776	-0.02%
2022/10/18	26	24.50	22	24.52	24.30	4	75,727	0.01%
2022/10/17	28.6	23.66	15	24.13	24.25	13.6	75,545	0.02%
2022/10/14	28.1	24.67	52	24.41	24.35	-24	75,165	-0.03%
2022/10/13	191.2	25.32	276	25.65	25.15	-84.8	73,789	-0.11%	大買/大賣/
2022/10/12	47.1	27.89	38	28.05	27.90	9.1	74,013	0.01%
2022/10/11	80.2	28.60	52	27.98	28.10	28.2	74,680	0.04%
2022/10/07	80.1	29.10	8	29.24	29.15	72.1	75,082	0.10%
2022/10/06	83	28.47	10	28.22	28.60	73	75,752	0.10%
2022/10/05	48	28.14	58	28.04	27.85	-10	78,491	-0.01%
2022/10/04	27	28.12	22	27.95	27.90	5	79,377	0.01%
2022/10/03	28	28.14	5	28.30	28.00	23	79,710	0.03%
2022/09/30	62.1	27.69	8	27.50	28.20	54.1	80,772	0.07%
2022/09/29	79	28.61	13	28.83	28.80	66	81,050	0.08%
2022/09/28	72.5	28.60	34	28.45	27.90	38.5	80,807	0.05%
2022/09/27	65.2	30.91	16	30.71	31.00	49.2	79,397	0.06%
2022/09/26	36	31.82	47	31.84	31.85	-11	79,096	-0.01%
2022/09/23	120	33.41	42	33.08	32.75	78	80,227	0.10%	大買/
2022/09/22	140.1	34.75	170	34.46	33.90	-29.9	79,488	-0.04%	大買/大賣/
2022/09/21	26	34.86	32	34.72	35.10	-6	76,689	-0.01%
2022/09/20	249	34.85	356	34.87	35.10	-107	76,762	-0.14%	大買/大賣/鉅額交易
2022/09/19	22	34.03	37.2	34.19	33.95	-15.2	76,251	-0.02%
2022/09/16	12	33.91	53	34.07	33.95	-41	77,260	-0.05%
2022/09/15	160	33.92	13	34.02	33.75	147	78,936	0.19%	大買/鉅額交易
2022/09/14	10	33.17	0	0.00	33.45	10	82,255	0.01%
2022/09/13	33	33.88	65	33.93	33.85	-32	84,598	-0.04%
2022/09/12	2	33.88	48	33.91	33.90	-46	86,097	-0.05%
2022/09/08	31	32.95	26	33.29	33.15	5	89,164	0.01%
2022/09/07	0	0.00	25	32.24	32.20	-25	90,172	-0.03%
2022/09/06	11	33.02	20	32.96	32.70	-9	90,728	-0.01%
2022/09/05	1	32.60	5	32.67	32.60	-4	92,084	0.00%
2022/09/02	37	33.21	7.5	33.23	32.80	29.5	93,294	0.03%
2022/09/01	26	33.82	20.1	33.99	33.65	5.9	94,256	0.01%
2022/08/31	31.7	33.55	40	33.98	33.75	-8.3	94,305	-0.01%
2022/08/30	16	33.05	19	33.28	33.00	-3	94,290	0.00%
2022/08/29	55	32.83	15.2	32.86	32.60	39.8	95,204	0.04%
2022/08/26	65.3	33.79	102	33.99	34.15	-36.7	95,233	-0.04%	大賣/
2022/08/25	0	0.00	20.5	32.19	31.85	-20.5	94,523	-0.02%
2022/08/22	6	32.00	3	31.63	32.00	3	102,627	0.00%
2022/08/19	31.1	31.76	4	31.78	31.70	27.1	103,937	0.03%
2022/08/18	0	0.00	10	32.20	32.30	-10	105,384	-0.01%
2022/08/17	0	0.00	20	32.33	32.20	-20	107,044	-0.02%
2022/08/16	2	31.70	12	32.07	32.10	-10	107,782	-0.01%
2022/08/15	10	31.30	7	31.54	31.60	3	108,796	0.00%
2022/08/12	16	31.91	5	31.45	31.75	11	109,850	0.01%
2022/08/11	32	32.25	4	32.05	31.95	28	112,567	0.02%
2022/08/10	2	31.65	6	31.68	31.65	-4	113,440	0.00%
2022/08/09	12	31.75	5	31.60	31.60	7	114,936	0.01%
2022/08/08	7.1	31.31	5	31.46	31.65	2.1	116,329	0.00%
2022/08/05	4	31.33	27	31.51	31.70	-23	119,333	-0.02%
2022/08/04	11	29.70	15	29.61	30.55	-4	123,675	0.00%
2022/08/03	12	31.00	43.1	30.91	30.75	-31.1	124,038	-0.03%
2022/08/02	46	31.83	17	32.22	31.55	29	124,855	0.02%
2022/08/01	69	33.23	0	0.00	32.95	69	125,884	0.05%
2022/07/29	0	0.00	25.3	33.91	33.90	-25.3	126,359	-0.02%
2022/07/28	21	33.83	11	34.24	33.60	10	127,707	0.01%
2022/07/27	13	34.25	9.5	34.16	34.30	3.5	128,412	0.00%
2022/07/26	2	34.18	24	34.21	33.80	-22	130,003	-0.02%
2022/07/25	20	33.81	6	33.63	33.95	14	132,455	0.01%
2022/07/22	6	34.16	5.3	34.24	34.15	0.8	133,787	0.00%
2022/07/21	42	34.23	27	34.14	34.25	15	136,095	0.01%
2022/07/20	27	34.44	88	34.23	34.00	-61	138,831	-0.04%
2022/07/19	40	33.79	76.1	33.87	34.15	-36.1	139,958	-0.03%
2022/07/18	56	33.10	35.1	33.04	33.15	20.9	140,182	0.01%
2022/07/15	14.1	32.50	9	32.35	32.35	5.1	140,536	0.00%
2022/07/14	21	32.96	15	32.92	32.90	6	142,385	0.00%
2022/07/13	106	33.17	163	33.49	33.00	-57	143,843	-0.04%	大買/大賣/
2022/07/12	11	31.46	11	31.80	31.65	0	144,495	0.00%
2022/07/11	35	32.61	15	32.67	32.80	20	147,671	0.01%
2022/07/08	33	32.68	48	32.72	32.10	-15	154,058	-0.01%
2022/07/07	22	31.67	91.8	31.92	32.40	-69.8	161,643	-0.04%
2022/07/06	164	31.65	161	31.88	31.60	3	163,831	0.00%	大買/大賣/
2022/07/05	38	31.90	28	31.95	32.30	10	165,592	0.01%
2022/07/04	18	31.11	29.1	31.16	31.05	-11.1	166,621	-0.01%
2022/07/01	24	30.60	152	30.25	29.75	-128	168,453	-0.08%	大賣/鉅額交易
2022/06/30	39	31.69	17	31.80	31.65	22	168,841	0.01%
2022/06/29	41.2	31.23	20	30.88	31.60	21.2	168,883	0.01%
2022/06/28	24	30.79	8	30.66	31.20	16	169,130	0.01%
2022/06/27	31.2	31.47	23	31.33	31.20	8.2	169,867	0.00%
2022/06/24	17.1	30.59	22	30.57	30.30	-5	170,737	0.00%
2022/06/23	41	30.62	328	31.20	30.35	-287	169,859	-0.17%	大賣/鉅額交易
2022/06/22	171	31.55	157	31.81	31.75	14	169,261	0.01%	大買/大賣/
2022/06/21	124	31.17	117	31.04	31.55	7	167,962	0.00%	大買/大賣/
2022/06/20	56.2	29.43	35	29.55	28.70	21.2	167,436	0.01%
2022/06/17	116.1	29.65	42	30.20	29.90	74.1	168,281	0.04%	大買/
2022/06/16	43	32.04	131	32.43	31.45	-88	167,078	-0.05%	大賣/
2022/06/15	5	32.35	12	32.57	32.10	-7	169,917	0.00%
2022/06/14	48	32.02	40	32.11	32.35	8	175,565	0.00%
2022/06/13	53.2	32.88	53	33.05	32.65	0.2	177,186	0.00%
2022/06/10	200.1	33.47	11	33.38	32.85	189.1	178,491	0.11%	大買/鉅額交易
2022/06/09	11.2	33.70	14	33.58	34.15	-2.8	178,212	0.00%
2022/06/08	21.4	33.87	16.1	34.03	33.85	5.3	179,405	0.00%
2022/06/07	14.3	34.32	78	34.23	34.10	-63.7	182,089	-0.03%
2022/06/06	132.4	35.02	6	35.08	34.90	126.4	183,639	0.07%	大買/鉅額交易
2022/06/02	35	35.25	278.9	35.33	35.50	-243.9	186,884	-0.13%	大賣/鉅額交易
2022/06/01	7	34.16	8	34.33	34.20	-1	188,957	0.00%
2022/05/31	8	34.16	50.1	34.43	34.10	-42.1	191,612	-0.02%
2022/05/30	60	34.23	40	34.10	34.20	20	191,231	0.01%
2022/05/27	33	33.19	12	33.67	32.90	21	193,703	0.01%
2022/05/26	41	33.39	33.1	33.34	32.85	7.9	196,971	0.00%
2022/05/25	11	32.46	145	33.26	33.55	-134	201,732	-0.07%	大賣/鉅額交易
2022/05/24	24	32.20	5	32.16	31.95	19	209,891	0.01%
2022/05/23	79	31.78	45.5	31.89	32.35	33.5	216,163	0.02%
2022/05/20	50.5	30.83	16	30.86	30.70	34.5	221,814	0.02%
2022/05/19	63.6	30.06	25	30.40	30.75	38.6	226,788	0.02%
2022/05/18	14.5	32.14	24	32.24	31.75	-9.5	234,923	0.00%
2022/05/17	49.1	31.79	32	31.80	31.80	17.1	243,387	0.01%
2022/05/16	162.1	32.48	161	31.51	32.25	1.1	247,932	0.00%	大買/大賣/
2022/05/13	116	31.73	73	31.48	31.80	43	253,732	0.02%	大買/
2022/05/12	476.7	32.05	467	32.31	31.15	9.7	254,671	0.00%	大買/大賣/
2022/05/11	36.8	35.07	5	34.98	34.55	31.8	254,975	0.01%
2022/05/10	36.1	34.97	288	34.58	35.70	-251.9	257,234	-0.10%	大賣/鉅額交易
2022/05/09	148.1	35.50	10	35.45	35.00	138.1	259,304	0.05%	大買/鉅額交易
2022/05/06	15	35.50	21.5	35.89	36.20	-6.5	260,951	0.00%
2022/05/05	30.1	35.87	29	35.89	35.90	1.1	261,435	0.00%
2022/05/04	39	35.86	51	35.94	35.70	-12	259,883	0.00%
2022/05/03	223	35.96	196	35.74	35.50	27	258,777	0.01%	大買/大賣/
2022/04/29	92	35.44	134	35.35	35.65	-42	257,165	-0.02%	大賣/
2022/04/28	20	34.41	22.2	34.21	33.75	-2.2	254,926	0.00%
2022/04/27	95.3	34.03	72.1	34.04	34.60	23.3	253,462	0.01%
2022/04/26	79.7	36.13	57	35.72	35.05	22.7	251,105	0.01%
2022/04/25	51.2	35.12	75	34.92	36.25	-23.8	247,302	-0.01%
2022/04/22	61	35.78	89.2	35.94	36.15	-28.2	244,832	-0.01%
2022/04/21	36.1	35.36	102	35.49	35.65	-65.9	243,174	-0.03%	大賣/
2022/04/20	91.2	35.42	58	35.26	34.80	33.2	242,518	0.01%
2022/04/19	100.1	35.41	136	35.45	35.35	-35.9	240,763	-0.01%	大賣/
2022/04/18	160.1	34.92	79	35.08	34.45	81.1	238,385	0.03%	大買/
2022/04/15	117	36.64	80	36.51	36.30	37	235,455	0.02%	大買/
2022/04/14	178.1	36.53	284.1	36.78	37.35	-106	233,728	-0.05%	大買/大賣/鉅額交易
2022/04/13	482.6	35.60	313.8	35.50	35.25	168.7	227,102	0.07%	大買/大賣/鉅額交易
2022/04/12	128	33.87	61.1	33.81	34.10	66.9	218,849	0.03%	大買/
2022/04/11	33	33.34	22	33.50	33.65	11	215,853	0.01%
2022/04/08	41.3	33.55	85	33.44	33.75	-43.7	214,422	-0.02%
2022/04/07	147	33.23	93	32.42	32.00	54	212,367	0.03%	大買/
2022/04/06	27	33.53	68.6	33.55	34.20	-41.6	209,863	-0.02%
2022/04/01	39	32.65	26.1	32.85	33.00	12.9	207,903	0.01%
2022/03/31	21	32.68	81.1	32.69	32.25	-60.1	207,130	-0.03%
2022/03/30	37	32.73	38.4	32.57	32.20	-1.4	207,403	0.00%
2022/03/29	161.1	32.97	136	32.43	32.30	25.1	206,220	0.01%	大買/大賣/
2022/03/28	14	31.06	9	31.35	31.25	5	204,369	0.00%
2022/03/25	26	31.28	14	31.38	31.00	12	204,483	0.01%
2022/03/24	70.2	31.64	45	31.54	31.55	25.2	203,698	0.01%
2022/03/23	41	32.83	44	32.87	32.45	-3	202,526	0.00%
2022/03/22	41.1	32.20	16.8	32.24	32.20	24.3	202,413	0.01%
2022/03/21	37.3	33.37	34.3	33.44	33.05	3.1	201,588	0.00%
2022/03/18	78.1	33.24	125	33.37	33.50	-47	202,480	-0.02%	大賣/
2022/03/17	210.1	32.93	188.2	33.29	33.55	21.9	202,948	0.01%	大買/大賣/
2022/03/16	36	30.50	74	30.53	31.00	-38	202,345	-0.02%
2022/03/15	29.1	30.17	52.5	30.29	29.50	-23.4	206,672	-0.01%
2022/03/14	20.2	29.96	19	30.19	29.60	1.2	208,853	0.00%
2022/03/11	54.1	29.85	46	29.87	30.25	8.1	211,975	0.00%
2022/03/10	61	29.99	47	30.07	29.80	14	211,938	0.01%
2022/03/09	694.1	28.83	25	28.49	28.30	669.1	210,120	0.32%	大買/鉅額交易
2022/03/08	70.1	28.79	78	28.49	27.95	-7.9	209,391	0.00%
2022/03/07	187.9	30.33	78	30.25	29.80	109.9	206,618	0.05%	大買/鉅額交易
2022/03/04	83.3	32.62	81	32.52	32.05	2.3	205,273	0.00%
2022/03/03	75	32.84	66	32.66	32.70	9	206,153	0.00%
2022/03/02	99.2	31.52	56.1	31.54	31.40	43.1	207,895	0.02%
2022/03/01	62	32.37	69	32.35	32.10	-7	209,268	0.00%
2022/02/25	561.2	33.90	577.5	33.58	32.25	-16.3	209,948	-0.01%	大買/大賣/
2022/02/24	823	33.11	703	33.07	33.00	120	206,874	0.06%	大買/大賣/鉅額交易
2022/02/23	155.1	34.53	194.5	34.37	35.50	-39.4	200,874	-0.02%	大買/大賣/
2022/02/22	265.1	32.50	260.2	32.73	32.95	4.9	197,493	0.00%	大買/大賣/
2022/02/21	112.2	33.25	91.1	33.08	32.40	21.1	194,400	0.01%	大買/
2022/02/18	779.7	34.75	739.7	34.72	35.00	40	194,210	0.02%	大買/大賣/
2022/02/17	228.4	34.13	413.5	33.84	34.80	-185.1	193,957	-0.10%	大買/大賣/鉅額交易
2022/02/16	224.3	32.20	282.2	32.12	31.65	-58	187,954	-0.03%	大買/大賣/
2022/02/15	402.2	30.83	368.3	31.33	31.25	33.9	186,760	0.02%	大買/大賣/
2022/02/14	88.4	29.39	78	29.49	29.10	10.4	185,349	0.01%
2022/02/11	84.1	29.56	237.6	29.77	30.15	-153.5	187,608	-0.08%	大賣/鉅額交易
2022/02/10	12	28.72	115	28.97	28.85	-103	187,661	-0.05%	大賣/鉅額交易
2022/02/09	84	28.40	117	28.34	28.40	-33	188,780	-0.02%	大賣/
2022/02/08	29	26.98	115	27.40	27.35	-86	186,505	-0.05%	大賣/
2022/02/07	62	25.14	62.1	25.91	26.40	-0.1	185,701	0.00%
2022/01/26	2	23.95	5	24.04	24.00	-3	185,914	0.00%
2022/01/25	21.1	23.73	0	0.00	23.55	21.1	188,781	0.01%
2022/01/24	37	24.33	33	24.28	24.35	4	190,016	0.00%
2022/01/21	221.2	24.66	9	24.34	24.35	212.2	189,644	0.11%	大買/鉅額交易
2022/01/20	0.1	25.23	15	25.01	25.30	-14.9	189,245	-0.01%
2022/01/19	88	25.36	5.2	25.30	25.10	82.8	188,848	0.04%
2022/01/18	2	25.65	1	26.10	25.60	1	188,171	0.00%
2022/01/17	9.2	25.61	11.2	25.95	25.90	-2	187,860	0.00%
2022/01/14	5	25.23	4	25.45	25.45	1	187,499	0.00%
2022/01/13	31	25.18	11.5	25.27	25.10	19.5	186,821	0.01%
2022/01/12	58	25.63	1	25.60	25.30	57	185,939	0.03%
2022/01/11	10	26.27	10.5	26.32	26.15	-0.5	185,300	0.00%
2022/01/10	16	26.58	7	26.44	26.25	9	184,687	0.00%
2022/01/07	154.5	25.77	125	25.95	27.00	29.5	183,612	0.02%	大買/大賣/
2022/01/06	16.7	27.26	35	27.38	27.30	-18.3	181,086	-0.01%
2022/01/05	4	27.40	57	27.38	27.30	-53	180,570	-0.03%
2022/01/04	30	26.72	12	27.10	27.25	18	179,822	0.01%
2022/01/03	81	27.18	133	26.98	26.85	-52	178,680	-0.03%	大賣/
2021/12/30	6	27.53	15	27.65	27.95	-9	177,148	-0.01%
2021/12/29	8.2	27.43	45	27.82	27.25	-36.8	176,277	-0.02%
2021/12/28	18.1	27.41	7	27.50	27.40	11.1	175,596	0.01%
2021/12/27	7	26.62	38.1	26.85	27.40	-31.1	176,831	-0.02%
2021/12/24	25	27.18	80	27.44	26.80	-55	176,270	-0.03%
2021/12/23	6.2	26.78	14	26.88	26.60	-7.8	174,968	0.00%
2021/12/22	27	26.81	8	26.84	26.60	19	174,588	0.01%
2021/12/21	11	26.75	11	26.70	26.75	0	174,222	0.00%
2021/12/20	5	26.54	62	26.55	27.25	-57	173,434	-0.03%
2021/12/17	56.1	26.78	8	26.95	26.40	48.1	172,341	0.03%
2021/12/16	87	26.84	37.1	26.93	26.80	49.9	171,136	0.03%
2021/12/15	23.1	26.84	17	27.14	27.25	6.1	169,131	0.00%
2021/12/14	181.2	26.75	57.2	26.56	26.20	124	167,078	0.07%	大買/鉅額交易
2021/12/13	117.2	28.35	95	28.22	27.60	22.2	163,366	0.01%	大買/
2021/12/10	175.3	29.84	728	30.01	29.30	-552.7	158,566	-0.35%	大買/大賣/鉅額交易
2021/12/09	164.1	29.66	240.7	29.77	30.10	-76.6	152,589	-0.05%	大買/大賣/
2021/12/08	149.5	27.94	195	28.39	28.65	-45.5	144,806	-0.03%	大買/大賣/
2021/12/07	60.4	27.13	86	27.39	27.90	-25.6	139,757	-0.02%
2021/12/06	30.2	26.01	55	26.04	26.20	-24.8	135,361	-0.02%
2021/12/03	51	25.45	65	25.71	25.15	-14	133,389	-0.01%
2021/12/02	75	24.97	50	25.06	25.00	25	131,359	0.02%
2021/12/01	37.2	25.20	30	25.38	25.85	7.2	129,445	0.01%
2021/11/30	512.2	25.43	180	25.23	25.20	332.2	127,572	0.26%	大買/大賣/鉅額交易
2021/11/29	384	24.04	202	23.97	23.75	182	124,348	0.15%	大買/大賣/鉅額交易
2021/11/26	487	26.19	752.2	26.07	25.85	-265.2	119,821	-0.22%	大買/大賣/鉅額交易
2021/11/25	491	28.76	302.5	28.72	28.70	188.5	113,469	0.17%	大買/大賣/鉅額交易
2021/11/24	296.1	27.12	245.6	27.20	28.35	50.5	107,192	0.05%	大買/大賣/
2021/11/23	248	26.28	65.2	26.04	25.80	182.8	101,841	0.18%	大買/鉅額交易
2021/11/22	172	26.96	39.6	26.87	26.40	132.4	98,347	0.13%	大買/鉅額交易
2021/11/19	619	27.20	592.2	27.28	27.20	26.8	94,565	0.03%	大買/大賣/
2021/11/18	101.4	28.42	127.5	28.46	28.30	-26.1	91,015	-0.03%	大買/大賣/
2021/11/17	243.1	28.53	246.1	28.46	29.25	-3	87,888	0.00%	大買/大賣/
2021/11/16	364	28.26	508.2	28.36	28.00	-144.2	81,996	-0.18%	大買/大賣/鉅額交易
2021/11/15	152.2	26.04	124.2	26.44	26.75	28	71,339	0.04%	大買/大賣/
2021/11/12	89	26.12	129.4	26.14	26.40	-40.3	68,470	-0.06%	大賣/
2021/11/11	161	26.73	209.7	26.88	27.10	-48.7	63,481	-0.08%	大買/大賣/
2021/11/10	226.6	25.17	252.9	25.30	25.75	-26.3	57,761	-0.05%	大買/大賣/
2021/11/09	200.2	24.41	527	24.06	24.95	-326.9	52,564	-0.62%	大買/大賣/鉅額交易
2021/11/08	154.5	23.49	329.1	23.26	23.50	-174.6	47,885	-0.36%	大買/大賣/鉅額交易
2021/11/05	107	21.48	26	21.47	21.60	81	43,970	0.18%	大買/
2021/11/04	148	21.83	106	21.77	21.00	42	45,051	0.09%	大買/大賣/
2021/11/03	111.2	20.80	75	20.69	20.70	36.2	43,869	0.08%	大買/
2021/11/02	56	20.43	378.1	20.47	20.50	-322.1	42,033	-0.77%	大賣/鉅額交易
2021/11/01	69	19.74	194	19.79	19.65	-125	39,051	-0.32%	大賣/鉅額交易
2021/10/29	103	18.71	9.1	18.69	18.85	93.9	37,220	0.25%	大買/
2021/10/28	101	18.60	1	18.65	18.60	100	36,898	0.27%	大買/
2021/10/27	0	0.00	1	18.20	18.15	-1	36,640	0.00%
2021/10/26	1	18.30	0	0.00	18.30	1	36,933	0.00%
2021/10/25	5.1	18.45	1	18.50	18.35	4.1	37,273	0.01%
2021/10/22	4	18.29	6	18.20	18.20	-2	37,815	-0.01%
2021/10/21	2	18.75	1	18.40	18.40	1	38,612	0.00%
2021/10/20	5	18.70	8	18.71	18.65	-3	39,060	-0.01%
2021/10/19	5	18.94	3	18.75	18.90	2	39,864	0.01%
2021/10/18	0.1	18.40	4	18.51	18.55	-3.9	39,850	-0.01%
2021/10/15	0.1	18.40	2	18.48	18.50	-1.9	40,834	0.00%
2021/10/14	4	18.35	5	18.25	18.20	-1	41,232	0.00%
2021/10/13	0	0.00	12	18.63	18.70	-12	41,310	-0.03%
2021/10/12	18	18.33	0.2	18.40	18.30	17.9	41,430	0.04%
2021/10/08	3	18.40	68	18.26	18.35	-65	42,155	-0.15%
2021/10/07	28	18.35	0.1	18.30	18.25	27.9	43,612	0.06%
2021/10/06	41.1	18.57	36	18.71	18.20	5.1	45,350	0.01%
2021/10/05	1	18.49	13	18.44	18.70	-12	46,385	-0.03%
2021/10/04	21.1	19.03	24	19.16	18.50	-2.9	46,682	-0.01%
2021/10/01	2.1	18.47	8	18.85	18.50	-5.9	45,616	-0.01%
2021/09/30	30.1	19.00	14	18.99	18.90	16.1	46,679	0.03%
2021/09/29	6	18.48	32	18.66	18.60	-26	47,131	-0.06%
2021/09/28	13	18.33	29	18.45	18.60	-16	47,740	-0.03%
2021/09/27	4	18.28	2.1	18.25	18.35	2	48,343	0.00%
2021/09/24	9	17.84	11	17.85	17.90	-2	50,002	0.00%
2021/09/23	0	0.00	5	17.62	17.65	-5	50,895	-0.01%
2021/09/22	6	17.23	0	0.00	17.15	6	52,750	0.01%
2021/09/16	4	17.35	3	17.35	17.35	1	57,256	0.00%
2021/09/15	6.1	17.36	12	17.38	17.35	-5.9	59,561	-0.01%
2021/09/14	1	17.60	7	17.50	17.50	-6	62,382	-0.01%
2021/09/13	1	17.70	1	17.75	17.70	0	73,236	0.00%
2021/09/10	3	17.55	1	17.85	17.80	2	80,826	0.00%
2021/09/09	40	17.48	1	17.35	17.30	39	82,756	0.05%
2021/09/08	3	17.80	3	18.00	17.80	0	83,818	0.00%
2021/09/07	0	0.00	2	18.03	17.90	-2	85,646	0.00%
2021/09/06	2	17.75	12.2	17.71	17.70	-10.2	87,128	-0.01%
2021/09/03	4	18.40	13	18.28	18.20	-9	89,262	-0.01%
2021/09/02	8	18.53	6	18.50	18.45	2	91,633	0.00%
2021/09/01	18.1	18.93	114	19.18	18.85	-95.9	94,140	-0.10%	大賣/
2021/08/31	14	19.25	108	19.22	19.20	-94	98,050	-0.10%	大賣/
2021/08/30	0	0.00	1.1	19.00	19.00	-1.1	102,615	0.00%
2021/08/27	3	19.00	22	19.09	19.05	-19	113,704	-0.02%
2021/08/26	10.1	18.89	15	18.95	18.90	-5	114,921	0.00%
2021/08/25	12	18.78	31	18.75	18.95	-19	116,884	-0.02%
2021/08/24	55.2	18.70	6	18.78	18.65	49.2	117,844	0.04%
2021/08/23	13	19.01	131	19.06	19.10	-118	118,241	-0.10%	大賣/鉅額交易
2021/08/20	61.1	18.16	1	18.20	18.05	60.1	120,353	0.05%
2021/08/19	51	18.66	1	18.70	18.35	50	123,086	0.04%
2021/08/18	137.2	18.04	7.5	18.01	18.50	129.7	122,758	0.11%	大買/鉅額交易
2021/08/17	51	18.54	0	0.00	18.35	51	122,033	0.04%
2021/08/16	15.1	18.39	10.4	18.42	18.20	4.8	122,294	0.00%
2021/08/13	32	19.31	40.3	19.27	18.80	-8.3	122,098	-0.01%
2021/08/12	29.1	18.99	30	18.92	18.75	-0.9	121,341	0.00%
2021/08/11	25.1	18.79	7.1	18.75	18.45	18	121,801	0.01%
2021/08/10	58.3	19.40	259.3	19.19	19.40	-201.1	121,967	-0.16%	大賣/鉅額交易
2021/08/09	25	19.60	180	19.77	20.00	-155	120,625	-0.13%	大賣/鉅額交易
2021/08/06	10	18.25	0	18.25	18.20	10	120,024	0.01%
2021/08/05	6	18.28	2	18.60	18.15	4	122,038	0.00%
2021/08/04	0	0.00	0	18.25	18.20	0	123,277	0.00%
2021/08/03	11.1	18.21	0	0.00	18.15	11.1	125,381	0.01%
2021/08/02	55	18.15	16	18.14	18.50	39	126,728	0.03%
2021/07/30	0.1	18.45	3	18.70	18.25	-2.9	128,275	0.00%
2021/07/29	0	0.00	2	18.80	18.95	-2	129,505	0.00%
2021/07/28	71.3	18.43	9.2	18.31	18.50	62.1	130,901	0.05%
2021/07/27	31.2	19.39	22	19.07	18.90	9.2	133,244	0.01%
2021/07/26	161.2	19.17	3.1	18.82	18.80	158.2	133,790	0.12%	大買/鉅額交易
2021/07/23	100	18.90	6.1	18.98	19.10	93.9	134,889	0.07%
2021/07/22	10.2	18.16	7	18.14	18.00	3.2	137,925	0.00%
2021/07/21	25	17.99	2	19.00	18.10	23	139,472	0.02%
2021/07/20	3	18.65	0	0.00	18.65	3	140,025	0.00%
2021/07/19	1.4	19.05	3	19.35	19.20	-1.6	142,805	0.00%
2021/07/16	19.3	19.27	0	0.00	19.10	19.3	149,363	0.01%
2021/07/15	11.1	19.05	3	19.30	19.55	8.1	152,466	0.01%
2021/07/14	30	18.21	101.1	18.53	18.50	-71.1	152,523	-0.05%	大賣/
2021/07/13	78	19.05	22	19.19	18.70	56	153,671	0.04%
2021/07/12	66.1	19.79	27.2	19.75	19.70	38.8	152,816	0.03%
2021/07/09	45	20.21	6	20.12	20.10	39	152,497	0.03%
2021/07/08	16.4	20.61	3	20.60	20.55	13.4	155,389	0.01%
2021/07/07	82.2	20.98	16.1	20.80	20.75	66.1	159,656	0.04%
2021/07/06	49	20.75	13	20.76	20.75	36	159,274	0.02%
2021/07/05	33	20.10	15.1	20.50	20.60	17.9	159,608	0.01%
2021/07/02	18.1	20.24	17.1	20.31	20.15	1	159,522	0.00%
2021/07/01	62.1	20.73	48	20.63	20.35	14.1	158,807	0.01%
2021/06/30	10.1	20.31	24.6	20.30	20.15	-14.6	157,185	-0.01%
2021/06/29	86.4	20.20	41.1	20.11	20.05	45.4	156,660	0.03%
2021/06/28	68.1	20.90	35	21.00	20.85	33	155,261	0.02%
2021/06/25	50.3	21.40	64	21.59	21.55	-13.7	154,111	-0.01%
2021/06/24	39.1	21.05	23.1	21.21	20.95	16	152,547	0.01%
2021/06/23	75.2	20.86	29	20.94	20.95	46.2	150,628	0.03%
2021/06/22	262.1	22.94	177	22.47	21.15	85.1	148,126	0.06%	大買/大賣/
2021/06/21	89.1	21.36	143.8	21.48	22.10	-54.7	137,962	-0.04%	大賣/
2021/06/18	86.1	20.34	47.8	20.50	20.10	38.3	131,151	0.03%
2021/06/17	33	19.67	20	19.89	20.30	13	131,122	0.01%
2021/06/16	77	20.07	43	20.11	19.65	34	130,451	0.03%
2021/06/15	41	20.18	50.3	20.38	20.10	-9.3	129,022	-0.01%
2021/06/11	93	20.56	30.1	20.68	20.20	62.9	128,197	0.05%
2021/06/10	94	20.35	95	20.53	20.70	-1	127,350	0.00%
2021/06/09	81	20.80	66	20.54	20.35	15	125,152	0.01%
2021/06/08	87	21.34	86.2	21.38	21.45	0.8	123,106	0.00%
2021/06/07	129.8	21.20	96.3	20.83	20.35	33.5	119,378	0.03%	大買/
2021/06/04	437.2	21.73	368	21.74	21.50	69.2	114,946	0.06%	大買/大賣/
2021/06/03	1	20.05	64	20.04	20.05	-63	105,016	-0.06%
2021/06/02	110	18.09	81.2	18.08	18.25	28.8	104,032	0.03%	大買/
2021/06/01	46.3	17.23	94	17.51	18.00	-47.7	102,455	-0.05%
2021/05/31	122.1	17.47	106	17.36	17.00	16.1	101,943	0.02%	大買/大賣/
2021/05/28	164	17.73	178.3	17.76	17.40	-14.3	102,212	-0.01%	大買/大賣/
2021/05/27	156	16.92	133	17.05	17.15	23	101,426	0.02%	大買/大賣/
2021/05/26	0	0.00	4	15.48	15.60	-4	103,132	0.00%
2021/05/25	41	15.12	49.1	15.27	15.20	-8.1	106,981	-0.01%
2021/05/24	8.1	15.32	6	15.10	15.25	2.1	108,044	0.00%
2021/05/21	3	15.18	1	15.10	15.20	2	110,583	0.00%
2021/05/20	8.1	15.07	6	15.03	14.85	2.1	111,913	0.00%
2021/05/19	110	14.69	126.1	14.93	15.30	-16.1	111,530	-0.01%	大買/大賣/
2021/05/18	262	14.07	397	14.02	14.45	-135	110,577	-0.12%	大買/大賣/鉅額交易
2021/05/17	1.1	13.20	39	13.30	13.15	-37.9	109,777	-0.03%
2021/05/14	69	15.01	120	14.73	14.60	-51	108,975	-0.05%	大賣/
2021/05/13	41	14.29	38	14.69	14.70	3	107,947	0.00%
2021/05/12	116.9	15.92	43.2	15.66	15.25	73.7	105,731	0.07%	大買/
2021/05/11	245	17.52	241	17.62	16.90	4	104,281	0.00%	大買/大賣/
2021/05/10	82	17.12	36.2	17.20	17.50	45.8	102,378	0.04%
2021/05/07	42.1	15.92	38	16.33	16.65	4.1	101,205	0.00%
2021/05/06	78.6	16.81	72	16.45	16.45	6.6	100,146	0.01%
2021/05/05	90.5	16.70	108.5	16.98	16.80	-18	99,234	-0.02%	大賣/
2021/05/04	104	17.84	107.5	17.89	17.15	-3.5	97,487	0.00%	大買/大賣/
2021/05/03	104	18.51	82.2	18.62	17.95	21.8	94,528	0.02%	大買/
2021/04/29	205.2	19.09	91	19.02	18.90	114.2	93,081	0.12%	大買/鉅額交易
2021/04/28	280.2	19.63	273	19.85	19.45	7.2	91,449	0.01%	大買/大賣/
2021/04/27	152.1	19.32	114.2	19.45	19.30	38	87,792	0.04%	大買/大賣/
2021/04/26	28	18.76	4.2	18.84	18.90	23.8	85,824	0.03%
2021/04/23	127	19.22	112	19.00	18.70	15	84,547	0.02%	大買/大賣/
2021/04/22	408.1	20.39	382.1	20.41	19.30	25.9	81,802	0.03%	大買/大賣/
2021/04/21	73.6	18.76	296.1	18.52	19.05	-222.5	74,928	-0.30%	大賣/鉅額交易
2021/04/20	80.2	17.71	75.2	17.84	17.80	5	71,346	0.01%
2021/04/19	180	17.84	118.6	17.98	18.05	61.4	70,459	0.09%	大買/大賣/
2021/04/16	27.1	16.99	58	17.02	17.15	-30.9	67,941	-0.05%
2021/04/15	7	17.15	17.1	17.21	17.05	-10.1	66,944	-0.02%
2021/04/14	151.3	17.76	147	17.76	17.00	4.3	66,245	0.01%	大買/大賣/
2021/04/13	152.9	17.13	352.4	17.17	17.45	-199.5	62,734	-0.32%	大買/大賣/鉅額交易
2021/04/12	55	16.09	72	16.09	16.20	-17	57,680	-0.03%
2021/04/09	84	16.02	31	16.19	15.80	53	57,093	0.09%
2021/04/08	102	15.85	24	15.83	15.95	78	56,070	0.14%	大買/
2021/04/07	12.1	15.65	23	15.74	15.65	-11	55,658	-0.02%
2021/04/06	32	15.65	27	15.61	15.60	5	56,202	0.01%
2021/04/01	12	15.68	30.1	15.75	15.75	-18.1	56,549	-0.03%
2021/03/31	28	15.64	14	15.71	15.70	14	56,273	0.02%
2021/03/30	86	15.71	29	15.65	15.50	57	56,115	0.10%
2021/03/29	7.1	15.98	111	16.13	15.90	-104	56,481	-0.18%	大賣/鉅額交易
2021/03/26	112	15.46	14	15.64	15.80	98	57,154	0.17%	大買/
2021/03/25	25	15.10	5.1	15.30	15.35	19.9	58,113	0.03%
2021/03/24	49.1	15.32	4	15.30	15.30	45.1	58,920	0.08%
2021/03/23	16	15.99	10	15.80	15.60	6	58,569	0.01%
2021/03/22	11.2	16.39	204.5	16.18	16.20	-193.3	58,611	-0.33%	大賣/鉅額交易
2021/03/19	12	15.67	44	15.80	16.00	-32	59,825	-0.05%
2021/03/18	14	15.71	13	15.75	15.70	1	59,692	0.00%
2021/03/17	17	15.78	17	15.79	15.80	0	59,603	0.00%
2021/03/16	7	16.02	346.9	15.86	15.80	-339.9	59,039	-0.58%	大賣/鉅額交易
2021/03/15	48	15.48	236	15.39	15.45	-188	57,676	-0.33%	大賣/鉅額交易
2021/03/12	26.4	15.41	56.2	15.36	15.45	-29.9	57,626	-0.05%
2021/03/11	0	0.00	94	15.20	15.30	-94	57,376	-0.16%
2021/03/10	47.2	15.04	50	14.95	14.95	-2.8	57,385	0.00%
2021/03/09	38	15.19	42	15.12	15.35	-4	57,915	-0.01%
2021/03/08	101	14.80	2	14.60	14.65	99	57,848	0.17%	大買/
2021/03/05	117	14.97	25	14.87	14.80	92	57,840	0.16%	大買/
2021/03/04	32.6	15.21	27	15.15	15.10	5.6	61,618	0.01%
2021/03/03	23	15.09	6.1	14.93	15.20	16.9	61,623	0.03%
2021/03/02	77	15.76	211.2	16.27	15.15	-134.2	61,033	-0.22%	大賣/鉅額交易
2021/02/26	288	15.96	469	15.98	15.80	-181	60,306	-0.30%	大買/大賣/鉅額交易
2021/02/25	46	15.57	226.2	15.44	15.85	-180.2	55,988	-0.32%	大賣/鉅額交易
2021/02/24	125	14.59	77	14.63	14.55	48	52,065	0.09%	大買/
2021/02/23	346	15.16	370.7	15.37	14.80	-24.6	50,809	-0.05%	大買/大賣/
2021/02/22	49	14.17	126	14.29	14.35	-77	48,231	-0.16%	大賣/
2021/02/19	2.3	13.26	0.5	13.30	13.40	1.9	47,586	0.00%
2021/02/18	26	13.23	2	13.40	13.30	24	47,991	0.05%
2021/02/17	0	0.00	1	13.00	13.15	-1	47,859	0.00%
2021/02/05	2	12.98	32	12.93	12.95	-30	47,450	-0.06%
2021/02/04	0	0.00	12	12.74	12.75	-12	47,339	-0.03%
2021/02/03	0.1	12.60	0	0.00	12.60	0.1	49,575	0.00%
2021/02/01	0	0.00	0.2	12.70	12.80	-0.2	50,233	0.00%
2021/01/29	21	12.69	5	12.85	12.55	16	49,937	0.03%
2021/01/28	10.9	12.81	43	12.80	12.90	-32.1	49,578	-0.06%
2021/01/27	24	12.49	37	12.66	12.50	-13	48,920	-0.03%
2021/01/26	2	12.15	7	12.15	12.15	-5	48,187	-0.01%
2021/01/25	0.1	12.13	0.2	12.10	12.10	-0.1	48,089	0.00%
2021/01/22	50.1	12.05	0.4	12.00	12.20	49.7	48,029	0.10%
2021/01/21	0.3	12.10	0	0.00	12.05	0.3	48,001	0.00%
2021/01/20	10.4	12.01	0	0.00	12.10	10.4	48,045	0.02%
2021/01/19	20	12.35	3	12.40	12.40	17	47,726	0.04%
2021/01/18	54.5	12.00	215	12.02	12.50	-160.5	47,855	-0.34%	大賣/鉅額交易
2021/01/15	5.1	12.21	1	12.35	12.20	4.1	47,671	0.01%
2021/01/14	20.1	12.58	0	0.00	12.60	20.1	47,222	0.04%
2021/01/13	10.1	12.60	0	0.00	12.60	10.1	47,039	0.02%
2021/01/12	14.2	12.55	6	12.55	12.55	8.2	46,947	0.02%
2021/01/11	184	12.85	1.6	12.85	12.75	182.4	46,637	0.39%	大買/鉅額交易
2021/01/08	0.9	12.80	5	12.91	12.90	-4.1	46,466	-0.01%
2021/01/07	5.8	12.80	0	0.00	12.70	5.8	46,276	0.01%
2021/01/06	1	13.00	4.1	12.95	12.95	-3.1	46,001	-0.01%
2021/01/05	103.2	12.89	20	12.95	12.95	83.2	45,806	0.18%	大買/
2021/01/04	25.7	13.01	1	12.96	13.05	24.7	45,562	0.05%
2020/12/31	37.4	13.16	2	13.30	13.15	35.4	44,825	0.08%
2020/12/30	5	13.33	2	13.40	13.40	3	44,502	0.01%
2020/12/29	56	13.68	57.1	13.60	13.65	-1.1	44,069	0.00%
2020/12/28	11	13.00	1.1	13.35	13.25	9.9	43,333	0.02%
2020/12/25	2	13.20	0	0.00	13.10	2	42,666	0.00%
2020/12/24	52	13.15	3	13.20	13.15	49	42,330	0.12%
2020/12/23	129	12.64	2	12.35	13.05	127	41,916	0.30%	大買/鉅額交易
2020/12/22	94	13.57	17.5	13.36	13.15	76.5	40,480	0.19%
2020/12/21	37	14.16	25.1	14.22	14.10	12	38,980	0.03%
2020/12/18	32	13.79	118.8	13.94	13.90	-86.8	37,616	-0.23%	大賣/
2020/12/17	20	13.75	5.1	13.75	13.85	14.9	36,486	0.04%
2020/12/16	110	13.80	12	14.01	13.85	98	36,077	0.27%	大買/
2020/12/15	73	14.08	226	14.18	13.70	-153	35,193	-0.43%	大賣/鉅額交易
2020/12/14	141	13.20	2.2	13.23	13.40	138.8	31,911	0.44%	大買/鉅額交易
2020/12/11	45	13.18	0.2	13.40	13.15	44.8	31,245	0.14%
2020/12/10	3	13.33	1	13.45	13.45	2	30,798	0.01%
2020/12/09	15	13.45	1	13.45	13.40	14	30,630	0.05%
2020/12/08	102	13.45	2	13.45	13.30	100	30,470	0.33%	大買/
2020/12/07	100	13.25	4	13.29	13.25	96.1	30,268	0.32%
2020/12/04	115.1	13.47	24.1	13.35	13.30	91	29,885	0.30%	大買/
2020/12/03	137.1	13.54	2.1	13.52	13.50	134.9	29,943	0.45%	大買/鉅額交易
2020/12/02	15	13.08	69	13.44	13.30	-54	29,508	-0.18%
2020/12/01	44	12.84	38	12.97	12.95	6	28,418	0.02%
2020/11/30	165	12.72	142	12.97	12.65	23	28,079	0.08%	大買/大賣/
2020/11/27	75	12.97	0	0.00	12.90	75	23,704	0.32%
2020/11/26	1	13.44	8	13.20	13.25	-7	22,868	-0.03%
2020/11/25	11	13.21	72	13.28	13.25	-61	22,762	-0.27%
2020/11/24	68	12.66	38	12.76	12.70	30	21,069	0.14%
2020/11/23	0.1	12.60	0	0.00	12.60	0.1	20,561	0.00%
2020/11/20	1	12.65	26	12.60	12.60	-25	20,404	-0.12%
2020/11/19	0	0.00	14	12.62	12.60	-14	20,610	-0.07%
2020/11/18	2	12.58	38.2	12.35	12.40	-36.2	20,009	-0.18%
2020/11/17	11.1	12.10	65	12.05	12.10	-54	18,892	-0.29%
2020/11/16	13.1	11.85	0	0.00	11.75	13.1	18,370	0.07%
2020/11/13	7.2	11.79	25	11.75	11.85	-17.8	18,236	-0.10%
2020/11/12	4	11.89	2.1	11.95	11.90	2	18,149	0.01%
2020/11/11	40	11.70	34	12.07	12.10	6	17,963	0.03%
2020/11/10	0	0.00	34.3	12.15	12.15	-34.3	15,759	-0.22%
2020/11/09	11.4	11.05	0	0.00	11.05	11.4	14,995	0.08%
2020/11/06	0.1	11.25	0	0.00	11.00	0.1	14,981	0.00%
2020/11/05	0.1	11.06	0	0.00	11.00	0.1	15,011	0.00%
2020/11/04	0	0.00	6	11.12	11.10	-6	15,357	-0.04%
2020/11/03	0.1	10.90	0	0.00	10.95	0.1	15,537	0.00%
2020/11/02	2	10.85	0	0.00	10.80	2	15,653	0.01%
2020/10/30	2.1	10.85	0	0.00	10.80	2.1	15,709	0.01%
2020/10/28	10.1	11.20	0	0.00	11.00	10.1	15,790	0.06%
2020/10/27	0.2	11.13	0	0.00	11.05	0.2	15,691	0.00%
2020/10/26	1	11.15	2	11.15	11.15	-1	15,637	-0.01%
2020/10/23	22.2	10.90	23.1	10.83	10.90	-0.9	15,428	-0.01%
2020/10/22	3.1	10.65	0	0.00	10.60	3.1	15,459	0.02%
2020/10/21	0.6	10.70	0	0.00	10.65	0.6	15,566	0.00%
2020/10/20	0.1	10.75	0	0.00	10.70	0.1	15,531	0.00%
2020/10/19	0.2	10.70	0	0.00	10.70	0.2	15,547	0.00%
2020/10/16	1.1	10.65	0	0.00	10.60	1.1	15,526	0.01%
2020/10/15	1.2	10.70	0	0.00	10.65	1.2	15,513	0.01%
2020/10/14	0	10.75	0	0.00	10.70	0	15,513	0.00%
2020/10/13	22.2	10.63	0	0.00	10.65	22.2	15,464	0.14%
2020/10/12	0.1	10.80	0	0.00	10.75	0.1	15,549	0.00%
2020/10/08	4	10.75	0	0.00	10.75	4	15,586	0.03%
2020/10/07	2	10.78	0	0.00	10.75	2	15,646	0.01%
2020/10/06	0	0.00	1	10.80	10.85	-1	15,708	-0.01%
2020/10/05	12.1	10.65	0	0.00	10.75	12.1	15,813	0.08%
2020/09/30	0.2	10.80	0	0.00	10.65	0.2	15,840	0.00%
2020/09/29	0	10.80	0	0.00	10.75	0	16,143	0.00%
2020/09/28	2.1	10.88	0	0.00	10.95	2.1	16,559	0.01%
2020/09/25	0.1	10.80	0	0.00	10.75	0.1	16,601	0.00%
2020/09/24	46.1	10.68	0	0.00	10.65	46.1	16,575	0.28%
2020/09/23	17.4	10.90	1.1	10.90	10.90	16.3	16,374	0.10%
2020/09/22	21.6	11.01	0	0.00	10.95	21.6	16,360	0.13%
2020/09/21	23.2	11.19	0	0.00	11.20	23.2	16,260	0.14%
2020/09/18	0.5	11.40	0	0.00	11.30	0.5	16,366	0.00%
2020/09/17	0.3	11.40	1	11.40	11.40	-0.7	16,379	0.00%
2020/09/16	10	11.30	0	0.00	11.30	10	16,435	0.06%
2020/09/15	1.2	11.36	0	0.00	11.40	1.2	16,484	0.01%
2020/09/14	2	11.35	0	0.00	11.35	2	16,565	0.01%
2020/09/11	3.1	11.50	0.2	11.45	11.45	2.9	16,497	0.02%
2020/09/10	3.2	11.55	0	0.00	11.55	3.2	16,514	0.02%
2020/09/09	5.3	11.75	10	11.75	11.80	-4.7	16,476	-0.03%
2020/09/08	2.6	11.89	37	12.00	11.85	-34.5	16,573	-0.21%
2020/09/07	2.7	11.61	25	11.76	11.65	-22.3	16,268	-0.14%
2020/09/04	2	11.45	13	11.47	11.50	-11	16,082	-0.07%
2020/09/03	0.1	11.40	3.3	11.45	11.40	-3.1	16,125	-0.02%
2020/09/02	31	11.40	4	11.45	11.45	27	16,105	0.17%
2020/09/01	1	11.40	0	0.00	11.50	1	16,581	0.01%
2020/08/31	32.1	11.64	14	11.63	11.50	18.1	17,715	0.10%
2020/08/28	1.2	11.44	10	11.45	11.45	-8.8	17,340	-0.05%
2020/08/27	1.1	11.30	2	11.38	11.30	-1	17,286	-0.01%
2020/08/26	3	11.45	0.3	11.40	11.50	2.7	17,307	0.02%
2020/08/25	5.1	11.45	13	11.41	11.40	-8	17,306	-0.05%
2020/08/24	12.1	11.09	10	11.10	11.10	2.1	17,370	0.01%
2020/08/21	10	11.00	11	11.10	11.15	-1	17,617	-0.01%
2020/08/20	30.1	10.95	1	10.85	10.85	29.1	18,014	0.16%
2020/08/19	6.1	11.19	1	11.35	11.10	5.1	17,946	0.03%
2020/08/18	86	11.33	5	11.30	11.30	81	17,915	0.45%
2020/08/17	61	11.46	15	11.47	11.45	46	17,922	0.26%
2020/08/14	0.2	11.20	0	0.00	11.20	0.2	17,749	0.00%
2020/08/13	10.2	11.15	12	11.15	11.10	-1.8	18,026	-0.01%
2020/08/12	12	11.01	10	11.10	11.10	2	18,293	0.01%
2020/08/11	21	11.00	20	10.95	10.95	1	18,343	0.01%
2020/08/10	15.1	11.03	14	11.05	11.10	1.1	18,415	0.01%
2020/08/07	10.1	10.70	10	10.85	10.70	0.1	18,207	0.00%
2020/08/06	0.2	10.60	0	0.00	10.60	0.2	17,949	0.00%
2020/08/05	0.6	10.45	0	0.00	10.45	0.6	18,017	0.00%
2020/08/04	0.3	10.50	0	0.00	10.45	0.3	18,283	0.00%
2020/07/31	2.5	10.81	0	0.00	10.85	2.5	18,351	0.01%
2020/07/30	1.1	10.60	0	0.00	10.65	1.1	18,546	0.01%
2020/07/29	0.1	10.60	3	10.58	10.60	-3	18,803	-0.02%
2020/07/28	6.2	10.39	4	10.40	10.30	2.2	19,144	0.01%
2020/07/27	35	10.75	1	10.75	10.70	34	19,766	0.17%
2020/07/24	3.1	11.02	0	0.00	11.00	3.1	20,897	0.02%
2020/07/23	2.2	11.10	0	0.00	11.10	2.2	21,578	0.01%
2020/07/22	0.4	11.15	0	0.00	11.15	0.4	21,726	0.00%
2020/07/20	0.1	11.15	0	0.00	11.25	0.1	21,901	0.00%
2020/07/17	0.2	11.20	5	11.20	11.20	-4.8	22,090	-0.02%
2020/07/16	1.1	11.30	0	0.00	11.25	1.1	22,314	0.00%
2020/07/15	0.3	11.10	0	0.00	11.10	0.3	22,392	0.00%
2020/07/14	5.1	11.15	0	0.00	11.10	5.1	22,691	0.02%
2020/07/13	105.3	11.20	0	0.00	11.20	105.3	22,870	0.46%	大買/鉅額交易
2020/07/10	20.2	11.20	0	0.00	11.20	20.2	23,234	0.09%
2020/07/09	0.1	11.30	0	0.00	11.25	0.1	23,327	0.00%
2020/07/08	10.5	11.55	0	0.00	11.55	10.5	23,283	0.04%
2020/07/07	5.5	11.51	34	11.65	11.70	-28.5	23,275	-0.12%
2020/07/06	0.3	11.30	0	0.00	11.30	0.3	23,849	0.00%
2020/07/03	0.6	11.25	0	0.00	11.25	0.6	24,197	0.00%
2020/07/02	0.4	11.25	0	0.00	11.25	0.4	24,335	0.00%
2020/07/01	0.4	11.20	0	0.00	11.30	0.4	24,565	0.00%
2020/06/30	0.1	11.25	0.1	11.25	11.20	-0.1	24,631	0.00%
2020/06/29	3.2	11.18	19	11.11	11.15	-15.8	24,826	-0.06%
2020/06/24	0	11.35	0	0.00	11.40	0	24,994	0.00%
2020/06/23	19.1	11.20	0	0.00	11.25	19.1	25,309	0.08%
2020/06/22	33	11.25	1	11.25	11.25	32	25,571	0.13%
2020/06/19	1	11.35	0	0.00	11.30	1	26,292	0.00%
2020/06/18	0.1	11.35	0	0.00	11.35	0.1	26,768	0.00%
2020/06/17	1.3	11.42	1	11.55	11.50	0.3	27,015	0.00%
2020/06/16	0.1	11.50	1	11.50	11.55	-0.9	27,465	0.00%
2020/06/15	2.3	11.29	2	11.35	11.25	0.3	27,906	0.00%
2020/06/12	1.1	11.41	0	0.00	11.50	1.1	28,417	0.00%
2020/06/11	7	11.93	7	11.99	11.80	0	28,616	0.00%
2020/06/10	54.3	12.10	25	12.10	12.20	29.3	28,418	0.10%
2020/06/09	8.6	12.23	10	12.16	12.20	-1.4	28,646	0.00%
2020/06/08	4.1	12.20	26	12.16	12.30	-21.9	28,746	-0.08%
2020/06/05	7.1	12.14	11	11.96	12.10	-3.9	28,330	-0.01%
2020/06/04	1.1	11.53	2	11.40	11.40	-0.9	27,321	0.00%
2020/06/03	7.1	11.27	1	11.30	11.25	6.1	27,186	0.02%
2020/06/02	0	11.10	1	11.10	11.15	-1	27,131	0.00%
2020/05/29	5.2	11.00	0	0.00	11.00	5.2	27,095	0.02%
2020/05/28	9.1	11.36	5	11.50	11.25	4.1	26,715	0.02%
2020/05/27	11.2	11.36	52	11.40	11.40	-40.8	26,748	-0.15%
2020/05/26	3.1	11.15	0	0.00	11.20	3.1	26,544	0.01%
2020/05/25	7	10.93	10	10.97	11.15	-3	26,456	-0.01%
2020/05/22	15.2	11.04	0	0.00	11.00	15.2	26,397	0.06%
2020/05/21	3.3	11.23	7	11.21	11.25	-3.7	26,403	-0.01%
2020/05/20	5	11.30	5	11.20	11.05	0	26,256	0.00%
2020/05/19	12.1	11.10	25	11.24	11.10	-12.9	25,860	-0.05%
2020/05/18	14	10.77	0	0.00	10.85	14	25,569	0.05%
2020/05/15	10.1	10.85	3	10.90	10.80	7.1	25,474	0.03%
2020/05/14	26	11.00	0	0.00	11.00	26	25,376	0.10%
2020/05/13	2	11.15	13	11.13	11.20	-11	25,343	-0.04%
2020/05/12	29	11.06	0	0.00	11.10	29	25,488	0.11%
2020/05/11	1	11.30	0	0.00	11.30	1	25,419	0.00%
2020/05/08	75.1	10.98	0	0.00	10.95	75.1	25,115	0.30%
2020/05/07	5	10.90	5	10.85	10.90	0	25,018	0.00%
2020/05/06	3.1	10.88	0	0.00	10.80	3.1	25,002	0.01%
2020/05/05	35.2	11.03	0	0.00	11.05	35.2	24,974	0.14%
2020/05/04	24	11.07	5	10.75	11.15	19	24,832	0.08%
2020/04/30	5.2	11.55	17	11.58	11.50	-11.8	24,594	-0.05%
2020/04/29	57.1	11.24	19	11.25	11.30	38.1	24,074	0.16%
2020/04/28	25.5	10.43	49	10.54	10.55	-23.5	22,937	-0.10%
2020/04/27	0	0.00	1	10.15	10.15	-1	22,923	0.00%
2020/04/24	6	9.92	0	0.00	9.90	6	22,700	0.03%
2020/04/23	5	10.00	10	10.05	10.00	-5	22,560	-0.02%
2020/04/22	1	9.71	0	0.00	10.00	1	22,471	0.00%
2020/04/21	3.1	10.05	0	0.00	10.00	3.1	22,493	0.01%
2020/04/20	6.1	10.09	5.4	10.20	10.20	0.7	22,493	0.00%
2020/04/17	0	0.00	10.1	10.47	10.30	-10.1	22,437	-0.04%
2020/04/16	5.1	10.35	0	0.00	10.40	5.1	22,086	0.02%
2020/04/15	16.1	10.65	5	10.60	10.65	11.1	21,916	0.05%
2020/04/14	0	0.00	5	10.20	10.25	-5	21,494	-0.02%
2020/04/13	0	0.00	16	10.07	10.15	-16	21,246	-0.08%
2020/04/10	32.6	10.15	1.4	10.25	10.25	31.3	21,104	0.15%
2020/04/09	9	10.28	40	10.02	10.35	-31	20,725	-0.15%
2020/04/08	2.1	9.52	9	9.38	9.52	-6.9	19,722	-0.04%
2020/04/06	9.1	8.89	5	8.92	9.02	4.1	19,005	0.02%
2020/04/01	7	8.92	3	8.94	9.04	4	18,715	0.02%
2020/03/31	30	9.08	1	9.01	8.89	29	18,567	0.16%
2020/03/30	7	8.87	0	0.00	9.00	7	18,261	0.04%
2020/03/27	2.1	9.37	0	0.00	9.10	2.1	17,921	0.01%
2020/03/26	8	9.11	20	8.94	9.11	-12	17,529	-0.07%
2020/03/25	13.2	9.21	6	9.39	9.26	7.2	17,413	0.04%
2020/03/24	26	8.37	2	8.10	8.63	24	16,655	0.14%
2020/03/23	4.1	7.96	12	7.80	8.10	-7.9	16,114	-0.05%
2020/03/20	9	8.17	1	7.93	7.91	8	15,830	0.05%
2020/03/19	3.7	7.78	5	8.00	7.70	-1.3	15,104	-0.01%
2020/03/18	110	8.55	100	8.52	8.55	10	14,442	0.07%	大買/
2020/03/16	10.1	10.30	0	0.00	10.05	10.1	13,257	0.08%
2020/03/13	21.1	10.32	2	10.55	10.75	19.1	12,898	0.15%
2020/03/12	0.1	11.30	0	0.00	11.30	0.1	12,383	0.00%
2020/03/11	5	11.90	0	0.00	11.70	5	11,970	0.04%
2020/03/10	2	11.75	12	11.61	11.70	-10	11,748	-0.09%
2020/03/09	0.3	11.65	0	0.00	11.50	0.3	11,531	0.00%
2020/03/06	0.2	11.80	0	0.00	11.75	0.2	11,267	0.00%
2020/03/03	16	11.65	5	11.60	11.60	11	10,595	0.10%
2020/03/02	2.1	11.67	0	0.00	11.60	2.1	10,441	0.02%
2020/02/27	18	11.97	0	0.00	12.05	18	10,389	0.17%
2020/02/26	0.2	12.10	0	0.00	12.10	0.2	10,067	0.00%
2020/02/25	1	12.00	0	0.00	12.10	1	10,016	0.01%
2020/02/24	1.1	12.10	0	0.00	12.10	1.1	9,943	0.01%
2020/02/18	2	12.30	0	0.00	12.40	2	9,618	0.02%
2020/02/17	0.1	12.30	15	12.30	12.30	-14.9	9,558	-0.16%
2020/02/13	1	12.70	21	12.77	12.70	-20	9,379	-0.21%
2020/02/12	0	0.00	6	12.35	12.40	-6	9,203	-0.07%
2020/02/11	0.1	12.25	0	0.00	12.25	0.1	9,093	0.00%
2020/02/10	0.3	12.15	0	0.00	12.15	0.3	9,034	0.00%
2020/02/07	0.8	12.30	0	0.00	12.25	0.8	8,901	0.01%
2020/02/06	4.1	12.40	0	0.00	12.50	4.1	8,858	0.05%
2020/02/05	0.1	12.20	0	0.00	12.20	0.1	8,620	0.00%
2020/02/04	5.2	11.81	0	0.00	12.10	5.2	8,492	0.06%
2020/02/03	6.2	11.65	0	0.00	11.85	6.2	8,284	0.07%
2020/01/31	8.2	12.26	0	0.00	12.20	8.2	7,924	0.10%
2020/01/30	209.4	12.30	210	12.34	12.25	-0.6	7,677	-0.01%	大買/大賣/
2020/01/20	3.3	13.60	0	0.00	13.60	3.3	6,965	0.05%
2020/01/16	4	13.55	0	0.00	13.60	4	6,987	0.06%
2020/01/15	1.2	13.51	0	0.00	13.50	1.2	7,037	0.02%
2020/01/14	6.2	13.55	0	0.00	13.60	6.2	6,817	0.09%
2020/01/13	66	13.65	0	0.00	13.70	66	6,622	1.00%
2020/01/10	0	0.00	1.5	13.80	13.85	-1.5	6,564	-0.02%
2020/01/08	2	13.60	0	0.00	13.60	2	6,573	0.03%
2020/01/06	10	13.70	0	0.00	13.70	10	6,672	0.15%
2019/12/31	0.1	13.75	0	0.00	13.75	0.1	6,746	0.00%
2019/12/27	1	13.80	0	0.00	13.80	1	6,743	0.01%
2019/12/23	1	13.70	0	0.00	13.85	1	6,832	0.01%
2019/12/20	2	13.70	0.2	13.75	13.70	1.8	6,798	0.03%
2019/12/19	2.8	13.80	0	0.00	13.80	2.8	6,525	0.04%
2019/12/13	0	0.00	1	13.95	13.90	-1	6,312	-0.02%
2019/12/12	5	13.80	0	0.00	13.85	5	6,348	0.08%
2019/12/11	7	13.76	0	0.00	13.75	7	6,393	0.11%
2019/12/05	1	13.90	1	13.90	13.85	0	6,494	0.00%
2019/11/27	0.5	14.00	0	0.00	14.05	0.5	7,926	0.01%
2019/11/12	0	0.00	0.8	14.35	14.45	-0.8	8,272	-0.01%
2019/11/08	0	0.00	2	14.35	14.35	-2	8,347	-0.02%
2019/11/07	0	0.00	20	14.30	14.30	-20	8,536	-0.23%
2019/10/28	0	0.00	2	14.25	14.25	-2	9,682	-0.02%
2019/10/21	0	0.00	1	14.30	14.30	-1	10,032	-0.01%
2019/10/18	0	0.00	2.1	14.22	14.20	-2.1	10,078	-0.02%
2019/10/17	0	0.00	10.3	14.20	14.15	-10.3	10,072	-0.10%
2019/10/16	0	0.00	73	14.03	14.10	-73	10,112	-0.72%
2019/10/15	0	13.95	0	0.00	13.95	0	10,003	0.00%
2019/09/24	0	0.00	1	13.80	13.85	-1	11,531	-0.01%
2019/09/20	3	13.75	0	0.00	13.80	3	12,067	0.02%
2019/09/17	5	13.74	0	0.00	13.80	5	13,497	0.04%
2019/09/12	0.1	13.85	0	0.00	13.80	0.1	14,334	0.00%
2019/09/11	2	13.80	0	0.00	13.80	2	14,361	0.01%
2019/09/10	0.4	13.70	0	0.00	13.65	0.4	14,328	0.00%
2019/09/09	20	13.60	0	0.00	13.60	20	14,343	0.14%
2019/09/06	31	13.75	0	0.00	13.75	31	14,317	0.22%
2019/09/05	1	13.80	0	0.00	13.75	1	14,204	0.01%
2019/09/04	0	0.00	2	14.10	14.25	-2	13,617	-0.01%
2019/08/26	2	13.90	0	0.00	13.85	2	13,141	0.02%
2019/08/16	1	13.95	0	0.00	14.20	1	13,133	0.01%
2019/08/13	0.5	13.90	0	0.00	13.85	0.5	13,037	0.00%
2019/08/07	8	13.88	0	0.00	13.80	8	12,579	0.06%
2019/08/05	0	0.00	3	13.95	14.00	-3	12,371	-0.02%
2019/08/02	5	14.25	0	0.00	14.10	5	12,297	0.04%
2019/08/01	5	14.45	0	0.00	14.40	5	12,213	0.04%
2019/07/25	1	14.65	0	0.00	14.60	1	12,022	0.01%
2019/07/23	1	14.70	0	0.00	14.70	1	11,890	0.01%
2019/07/22	0	0.00	2	14.90	14.75	-2	11,750	-0.02%
2019/07/19	10	14.80	1	14.85	14.85	9	11,670	0.08%
2019/07/12	1	15.05	0	0.00	15.05	1	11,560	0.01%
2019/07/10	10	14.85	0	0.00	14.95	10	11,648	0.09%
2019/07/09	0	0.00	7	14.90	14.95	-7	11,816	-0.06%
2019/07/08	10	14.95	0	0.00	14.90	10	12,107	0.08%
2019/07/05	7	14.90	0	0.00	14.85	7	11,915	0.06%
2019/07/04	10	14.85	0	0.00	14.90	10	11,930	0.08%
2019/07/03	0	0.00	1	14.95	14.95	-1	11,763	-0.01%
2019/07/01	0	0.00	6	14.90	14.90	-6	11,784	-0.05%
2019/06/28	3	15.03	1	15.00	14.95	2	11,592	0.02%
2019/06/27	7	15.04	1	15.00	15.00	6	11,401	0.05%
2019/06/26	1	15.00	2	15.05	15.05	-1	11,222	-0.01%
2019/06/25	7	14.96	3	15.00	15.05	4	11,209	0.04%
2019/06/24	6	14.83	0	0.00	14.85	6	10,705	0.06%
2019/06/21	100	15.02	2	15.20	15.00	98	10,147	0.97%
2019/06/20	0	0.00	18	15.48	15.60	-18	9,510	-0.19%
2019/06/12	0	0.00	5	15.35	15.35	-5	9,360	-0.05%
2019/06/11	0	0.00	2	15.30	15.30	-2	9,394	-0.02%
2019/06/10	20	15.18	0	0.00	15.20	20	9,456	0.21%
2019/06/05	0	0.00	62	15.30	15.30	-62	9,421	-0.66%
2019/05/30	1	15.00	0	0.00	14.95	1	9,211	0.01%
2019/05/24	0	0.00	8	15.30	15.15	-8	10,143	-0.08%
2019/05/23	0	0.00	10	15.15	15.15	-10	10,105	-0.10%
2019/05/22	0	0.00	0.5	15.05	15.15	-0.5	10,097	0.00%
2019/05/16	0	0.00	1	14.95	14.95	-1	10,091	-0.01%
2019/05/15	0	0.00	1	15.00	15.00	-1	10,211	-0.01%
2019/05/10	1	14.80	0	0.00	14.80	1	10,583	0.01%
2019/05/09	4	14.95	0	0.00	14.90	4	10,735	0.04%
2019/05/06	14	15.06	0	0.00	15.10	14	11,765	0.12%
2019/05/03	1	15.30	10	15.35	15.30	-9	11,816	-0.08%
2019/05/02	3	15.30	0	0.00	15.30	3	11,984	0.03%
2019/04/30	10	15.15	0	0.00	15.15	10	12,102	0.08%
2019/04/29	10	15.15	0	0.00	15.20	10	12,350	0.08%
2019/04/26	3	15.10	0	0.00	15.15	3	12,373	0.02%
2019/04/25	0	0.00	1	15.15	15.20	-1	12,439	-0.01%
2019/04/23	1	15.20	0	0.00	15.20	1	12,591	0.01%
2019/04/22	62	15.20	0	0.00	15.25	62	12,698	0.49%
2019/04/19	0	0.00	3	15.45	15.40	-3	12,795	-0.02%
2019/04/16	13	15.66	0	0.00	15.70	13	12,625	0.10%
2019/04/15	2	15.80	10	15.85	15.85	-8	12,472	-0.06%
2019/03/21	0	0.00	21	15.30	15.30	-21	12,589	-0.17%
2019/03/06	1	15.40	0	0.00	15.35	1	14,066	0.01%
2019/03/05	1	15.50	0	0.00	15.50	1	15,437	0.01%
2019/03/04	0	0.00	0.5	15.45	15.55	-0.5	15,709	0.00%
2019/02/27	0	0.00	67	15.50	15.45	-67	15,633	-0.43%
2019/02/26	0	0.00	1	15.10	15.10	-1	14,980	-0.01%
2019/02/25	0	0.00	2	15.05	15.10	-2	14,795	-0.01%
2019/02/14	1	14.85	0	0.00	14.80	1	14,734	0.01%
2019/02/13	1	14.95	0	0.00	14.95	1	14,645	0.01%
2019/01/30	4.5	14.90	2	14.95	14.90	2.5	14,115	0.02%
2019/01/29	4	14.70	0	0.00	15.00	4	13,868	0.03%
2019/01/21	0	0.00	8	15.05	15.10	-8	12,160	-0.07%
2019/01/18	0	0.00	7.3	15.18	15.25	-7.3	11,908	-0.06%
2019/01/17	0	0.00	3	15.10	15.10	-3	11,834	-0.03%
2019/01/15	5	15.10	0	0.00	15.25	5	11,677	0.04%
2019/01/14	0	0.00	4	15.20	15.10	-4	11,600	-0.03%
2019/01/10	2	15.55	0	0.00	15.50	2	11,263	0.02%
2019/01/04	1	15.50	10	15.40	15.50	-9	11,139	-0.08%
2019/01/03	9	15.56	0	0.00	15.55	9	11,315	0.08%
2019/01/02	5	15.63	0	0.00	15.70	5	11,228	0.04%
2018/12/28	64	15.80	0	0.00	15.80	64	11,148	0.57%
2018/12/26	2	15.90	0	0.00	15.80	2	11,141	0.02%
2018/12/22	6	16.10	33	15.93	16.05	-27	10,965	-0.25%
2018/12/21	0	0.00	3	15.80	15.85	-3	10,756	-0.03%
2018/12/20	1	15.90	1	16.05	16.00	0	10,561	0.00%
2018/12/19	0	0.00	10	16.06	16.00	-10	10,409	-0.10%
2018/12/18	1	15.80	0	0.00	15.65	1	9,977	0.01%
2018/12/17	0	0.00	27	15.94	15.85	-27	9,825	-0.27%
2018/12/10	0	0.00	4	15.45	15.45	-4	9,114	-0.04%
2018/12/06	6	15.34	0	0.00	15.45	6	9,098	0.07%
2018/12/05	0	0.00	1	15.65	15.60	-1	9,019	-0.01%
2018/12/04	2	15.75	0	0.00	15.75	2	9,136	0.02%
2018/12/03	0.6	15.90	0	0.00	15.95	0.6	9,016	0.01%
2018/11/29	18.2	16.28	6	16.00	16.15	12.2	8,586	0.14%
2018/11/28	4	16.13	38	16.28	16.05	-34	7,939	-0.43%
2018/11/27	0	0.00	45	15.20	15.30	-45	6,495	-0.69%
2018/11/26	46	15.07	0	0.00	14.95	46	6,162	0.75%
2018/11/21	0	0.00	58	14.82	14.85	-58	6,184	-0.94%
2018/11/20	36	14.65	0	0.00	14.65	36	6,109	0.59%
2018/11/19	0	0.00	44	14.85	14.80	-44	6,151	-0.72%
2018/11/02	0	0.00	4	14.45	14.40	-4	6,405	-0.06%
2018/10/31	0.8	14.15	0	0.00	14.15	0.8	6,326	0.01%
2018/10/29	0	0.00	2	13.85	13.90	-2	6,199	-0.03%
2018/10/26	11	13.89	0	0.00	13.80	11	6,248	0.18%
2018/10/25	0	0.00	2	13.93	13.95	-2	6,181	-0.03%
2018/10/22	0	0.00	10	14.10	14.10	-10	6,081	-0.16%
2018/10/18	1	13.85	0	0.00	13.95	1	6,022	0.02%
2018/10/12	1.2	14.01	1.6	13.96	14.05	-0.4	5,947	-0.01%
2018/10/11	4	13.96	0	0.00	13.70	4	5,941	0.07%
2018/10/05	1	14.40	4	14.39	14.45	-3	5,705	-0.05%
2018/10/02	75	14.50	1	14.65	14.50	74	5,587	1.32%
2018/09/20	2	14.80	0	0.00	14.75	2	5,299	0.04%
2018/09/18	2	14.70	46	14.70	14.70	-44	5,382	-0.82%
2018/09/14	0	0.00	32	14.64	14.65	-32	5,376	-0.60%
2018/09/12	49.3	14.50	0	0.00	14.55	49.3	5,410	0.91%
2018/09/11	49	14.35	32	14.60	14.60	17	5,357	0.32%
2018/09/07	5	15.25	0	0.00	15.25	5	5,078	0.10%
2018/09/03	1	15.55	0	0.00	15.45	1	4,727	0.02%
2018/08/30	0	0.00	3	15.80	15.55	-3	4,759	-0.06%
2018/08/29	0	0.00	4	15.65	15.65	-4	4,741	-0.08%
2018/08/22	0	0.00	3	15.30	15.50	-3	4,560	-0.07%
2018/08/16	14	15.05	0	0.00	15.15	14	4,164	0.34%
2018/08/15	0	0.00	6	15.15	15.10	-6	4,156	-0.14%
2018/08/14	3	15.05	3	15.10	15.10	0	4,106	0.00%
2018/08/13	0	0.00	1	14.80	14.85	-1	4,079	-0.02%
2018/08/10	5	14.80	0	0.00	14.75	5	4,041	0.12%
2018/08/02	0	0.00	5	15.20	14.90	-5	4,085	-0.12%
2018/07/26	0	0.00	10	14.90	15.05	-10	4,168	-0.24%
2018/07/25	12	14.87	0	0.00	14.80	12	4,267	0.28%
2018/07/24	2	14.95	0	0.00	15.00	2	4,533	0.04%
2018/07/19	0	0.00	10	15.00	15.00	-10	4,705	-0.21%
2018/07/18	10	14.90	0	0.00	14.90	10	4,708	0.21%
2018/07/13	0	0.00	57	15.05	15.05	-57	4,744	-1.20%
2018/07/10	0.1	14.70	0	0.00	14.75	0.1	4,953	0.00%
2018/06/27	25	14.75	0	0.00	14.65	25	5,311	0.47%
2018/06/26	5	14.80	0	0.00	14.85	5	5,296	0.09%
2018/06/22	1	15.10	0	0.00	15.00	1	5,290	0.02%
2018/06/21	0	0.00	1	15.25	15.25	-1	5,277	-0.02%
2018/06/14	5	15.05	0	0.00	15.05	5	5,327	0.09%
2018/06/12	3	15.15	0	0.00	15.15	3	5,389	0.06%
2018/06/07	0	0.00	6	15.33	15.30	-6	5,382	-0.11%
2018/06/04	10	15.15	1	15.15	15.10	9	5,242	0.17%
2018/05/25	0	0.00	0.5	14.95	14.95	-0.5	5,332	-0.01%
2018/05/24	5	15.00	0	0.00	15.00	5	5,327	0.09%
2018/05/22	1	15.10	6	15.29	15.05	-5	5,416	-0.09%
2018/05/17	4	15.05	0	0.00	14.95	4	5,574	0.07%
2018/05/15	0	0.00	0.1	15.00	15.05	-0.1	5,729	0.00%
2018/05/11	7	15.05	0	0.00	15.10	7	6,124	0.11%
2018/05/10	5.1	15.13	0	0.00	15.05	5.1	6,174	0.08%
2018/05/09	16	15.20	0	0.00	15.20	16	6,172	0.26%
2018/05/08	30	15.20	0	0.00	15.30	30	6,184	0.49%
2018/04/30	0	0.00	50	15.89	15.95	-50	6,262	-0.80%
2018/04/26	2	15.35	1	15.25	15.30	1	6,109	0.02%
2018/04/17	20.1	15.15	0	0.00	15.15	20.1	6,576	0.31%
2018/04/16	0	0.00	1	15.40	15.35	-1	6,642	-0.02%
2018/04/11	0	0.00	3	15.30	15.20	-3	6,855	-0.04%
2018/04/09	0	0.00	10	15.05	15.15	-10	6,979	-0.14%
2018/03/29	0	0.00	1	14.90	14.95	-1	7,466	-0.01%
2018/03/23	3	14.75	20	14.88	14.75	-17	7,709	-0.22%
2018/03/20	10	14.95	0	0.00	15.05	10	7,914	0.13%
2018/03/19	0	0.00	10	15.10	15.05	-10	8,048	-0.12%
2018/03/07	0	0.00	5	14.90	14.85	-5	8,744	-0.06%
2018/03/02	10	14.90	0	0.00	14.85	10	8,909	0.11%
2018/02/23	15	15.00	0	0.00	14.95	15	8,867	0.17%
2018/02/06	1	14.80	0	0.00	14.55	1	8,850	0.01%
2018/02/02	0.2	15.45	0	0.00	15.45	0.2	8,700	0.00%
2018/01/26	2	15.50	0	0.00	15.50	2	8,965	0.02%
2018/01/24	0.1	15.60	0	0.00	15.70	0.1	8,881	0.00%
2018/01/23	0	0.00	1	15.60	15.70	-1	8,880	-0.01%
2018/01/22	47.1	15.85	0	0.00	15.75	47.1	8,839	0.53%
2018/01/19	5	15.90	6	15.94	15.95	-1	8,745	-0.01%
2018/01/18	60	16.00	0	0.00	16.10	60	8,673	0.69%
2018/01/16	1	15.90	0	0.00	15.90	1	8,735	0.01%
2018/01/15	1	15.90	0	0.00	15.95	1	8,751	0.01%
2018/01/12	10	16.15	10	16.05	16.05	0	8,727	0.00%
2018/01/11	10	16.30	10	16.10	16.10	0	8,685	0.00%
2018/01/09	0	0.00	0	16.05	16.15	0	8,571	0.00%
2018/01/03	0	0.00	1	16.05	16.05	-1	8,123	-0.01%
2018/01/02	0	0.00	6	16.11	15.95	-6	7,988	-0.08%