長榮航 (2618)-元大-佳里券商分點個股進出

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
37.50
漲跌
▲0.20
漲幅
+0.54%
成交量
34,703張
產業
上市航運類股
2496人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/27	8	37.28	3	37.60	37.50	5	46,747	0.01%
2024/09/26	8	37.43	20	37.63	37.30	-12	47,961	-0.03%
2024/09/25	19.1	37.67	18	38.01	37.70	1.1	48,774	0.00%
2024/09/24	1.1	37.80	52.2	37.77	37.85	-51.1	49,577	-0.10%
2024/09/23	15	37.20	15	37.33	37.35	0	51,060	0.00%
2024/09/20	15.1	37.20	32	37.24	37.20	-16.9	51,309	-0.03%
2024/09/19	1	36.80	54.2	36.82	37.00	-53.2	51,008	-0.10%
2024/09/18	1.1	35.90	22.1	36.21	36.20	-20.9	50,748	-0.04%
2024/09/16	11	35.81	1	35.90	35.90	10	51,163	0.02%
2024/09/13	1	35.80	81.1	35.76	35.90	-80.1	51,804	-0.15%
2024/09/12	4	35.51	6	35.51	35.55	-2	53,349	0.00%
2024/09/11	0	0.00	1	35.25	35.45	-1	55,342	0.00%
2024/09/10	1	34.85	2	34.83	34.70	-1	55,082	0.00%
2024/09/09	3	34.73	1	34.90	34.90	2	55,278	0.00%
2024/09/06	1	35.10	2.2	35.38	35.25	-1.2	55,528	0.00%
2024/09/05	8	35.69	4.2	35.65	35.15	3.9	56,186	0.01%
2024/09/04	7	35.22	4	35.35	35.15	3	57,427	0.01%
2024/09/03	0	0.00	20	35.69	35.90	-20	58,481	-0.03%
2024/09/02	13	35.62	11	35.42	35.40	2	59,831	0.00%
2024/08/30	11	35.63	8	35.35	35.35	3	61,021	0.00%
2024/08/29	1.1	35.50	20	35.41	35.60	-18.9	62,186	-0.03%
2024/08/27	1	34.35	2	34.73	35.00	-1	65,284	0.00%
2024/08/26	0	0.00	1	34.95	34.70	-1	66,615	0.00%
2024/08/23	0	0.00	1	34.70	34.75	-1	68,373	0.00%
2024/08/22	0	0.00	5	34.70	34.70	-5	70,319	-0.01%
2024/08/21	9.1	34.97	10	34.92	34.90	-0.9	71,095	0.00%
2024/08/20	0	0.00	23	34.83	34.95	-23	71,928	-0.03%
2024/08/19	11	34.52	5	34.36	34.50	6	73,951	0.01%
2024/08/16	5	34.56	0	0.00	34.50	5	75,513	0.01%
2024/08/15	9.2	34.79	7	34.68	34.50	2.2	77,553	0.00%
2024/08/14	12	34.49	15	34.47	34.70	-3	81,144	0.00%
2024/08/13	7.2	34.52	18	34.68	34.45	-10.8	82,963	-0.01%
2024/08/12	19.2	34.17	13.1	34.12	34.45	6.1	84,482	0.01%
2024/08/09	15	32.92	17	33.11	33.25	-2	85,072	0.00%
2024/08/08	5	32.25	8	32.11	32.10	-3	85,771	0.00%
2024/08/07	6.3	32.20	13	32.45	32.60	-6.7	88,620	-0.01%
2024/08/06	6	30.68	7	31.36	31.40	-1	92,147	0.00%
2024/08/05	30.5	31.37	52	30.89	30.70	-21.5	93,676	-0.02%
2024/08/02	55.2	33.95	3	33.90	33.85	52.2	94,328	0.06%
2024/08/01	11	34.40	5	34.46	34.55	6	95,899	0.01%
2024/07/31	12.2	34.40	0	0.00	34.45	12.2	98,124	0.01%
2024/07/30	4	34.00	14	33.66	34.20	-10	102,163	-0.01%
2024/07/29	1	34.29	0	0.00	34.15	1	105,753	0.00%
2024/07/26	7	34.17	9	34.03	34.10	-2	107,687	0.00%
2024/07/23	1	33.65	51	33.77	34.15	-50	111,114	-0.04%
2024/07/22	45.9	32.90	18.4	32.97	32.90	27.6	116,882	0.02%
2024/07/19	26.5	33.64	2	33.65	33.50	24.5	120,393	0.02%
2024/07/18	35.1	33.96	10	34.12	34.30	25.1	125,777	0.02%
2024/07/17	5.3	34.62	1	34.70	34.35	4.3	127,544	0.00%
2024/07/16	3.1	34.55	0.3	34.45	34.35	2.8	128,988	0.00%
2024/07/15	67.9	34.42	0	0.00	34.25	67.9	129,659	0.05%
2024/07/12	14	35.01	11.3	34.93	34.90	2.7	129,734	0.00%
2024/07/11	26.3	35.18	4.1	35.10	35.10	22.3	129,922	0.02%
2024/07/10	6	35.23	11.1	35.19	35.55	-5.1	130,306	0.00%
2024/07/09	64	35.02	6.1	35.38	34.80	57.9	130,207	0.04%
2024/07/08	45.4	35.57	36.3	35.71	35.40	9	130,157	0.01%
2024/07/05	63.2	37.53	13.5	37.61	37.35	49.7	131,308	0.04%
2024/07/04	45.1	38.15	4.6	38.01	37.95	40.5	129,861	0.03%
2024/07/03	50	38.49	9	38.68	38.55	41	129,232	0.03%
2024/07/02	60.1	38.93	71	38.80	38.50	-10.9	128,594	-0.01%
2024/07/01	75.1	38.30	43.3	38.52	38.75	31.9	127,506	0.02%
2024/06/28	159.8	38.41	35	38.35	38.15	124.8	126,721	0.10%	大買/鉅額交易
2024/06/27	48.3	38.70	124.6	38.75	38.90	-76.3	126,318	-0.06%	大賣/
2024/06/26	4	38.05	4	37.91	37.85	0	124,066	0.00%
2024/06/25	31	37.61	3.2	37.38	37.75	27.8	123,773	0.02%
2024/06/24	20.1	37.71	65	37.98	37.75	-44.9	123,715	-0.04%
2024/06/21	60.3	37.93	105	38.01	37.85	-44.7	123,167	-0.04%	大賣/
2024/06/20	59.2	37.61	17	37.66	37.65	42.2	122,056	0.03%
2024/06/19	75.1	37.59	105.3	37.62	37.90	-30.3	121,459	-0.02%	大賣/
2024/06/18	37.2	37.32	112.4	37.25	37.30	-75.2	120,017	-0.06%	大賣/
2024/06/17	19.4	36.25	19.1	36.15	36.20	0.3	118,232	0.00%
2024/06/14	40.2	36.16	35.1	36.28	36.15	5.1	118,286	0.00%
2024/06/13	56.1	36.44	15.7	36.45	36.25	40.4	118,244	0.03%
2024/06/12	40.5	36.50	67.2	36.49	36.85	-26.7	118,542	-0.02%
2024/06/11	59.3	37.00	61	37.07	36.70	-1.7	119,852	0.00%
2024/06/07	66.2	36.60	89.1	36.71	36.90	-22.9	118,617	-0.02%
2024/06/06	65.4	35.98	130.1	36.39	36.65	-64.7	118,216	-0.05%	大賣/
2024/06/05	52.1	35.56	61	35.74	35.65	-8.9	116,880	-0.01%
2024/06/04	14	35.15	23	35.45	35.35	-9	116,871	-0.01%
2024/06/03	85	35.49	30	35.55	35.35	55	115,670	0.05%
2024/05/31	32	35.98	34.2	36.11	35.80	-2.2	114,108	0.00%
2024/05/30	31	35.86	55.3	36.16	35.65	-24.3	112,072	-0.02%
2024/05/29	45.1	35.90	42.1	36.26	36.05	3.1	110,599	0.00%
2024/05/28	103	36.30	157.2	36.29	36.25	-54.2	108,917	-0.05%	大買/大賣/
2024/05/27	37	35.20	18	35.27	35.25	19	107,396	0.02%
2024/05/24	55	35.17	52	35.29	35.50	3	106,885	0.00%
2024/05/23	103.4	34.70	71.5	34.74	35.20	31.9	105,857	0.03%	大買/
2024/05/22	87.3	35.46	63.2	35.46	35.25	24.1	103,856	0.02%
2024/05/21	136.5	36.08	139.6	35.94	35.75	-3.1	102,547	0.00%	大買/大賣/
2024/05/20	189.8	36.81	143	36.82	36.40	46.8	100,500	0.05%	大買/大賣/
2024/05/17	109.1	37.34	108.2	37.45	37.40	0.9	96,928	0.00%	大買/大賣/
2024/05/16	48	36.81	92.6	36.77	37.00	-44.6	94,905	-0.05%
2024/05/15	117.6	36.29	100	36.36	36.00	17.6	93,086	0.02%	大買/
2024/05/14	62.2	36.46	43.1	36.59	36.40	19.1	92,641	0.02%
2024/05/13	196.1	36.27	51	36.43	36.40	145.1	91,991	0.16%	大買/鉅額交易
2024/05/10	84	37.35	173.2	37.06	37.60	-89.2	89,198	-0.10%	大賣/
2024/05/09	142.4	36.42	37	36.17	35.90	105.4	85,933	0.12%	大買/鉅額交易
2024/05/08	72	36.68	51.9	36.82	37.25	20.1	84,119	0.02%
2024/05/07	96.7	37.00	73	37.04	36.85	23.7	82,658	0.03%
2024/05/06	94.3	37.91	44	37.77	37.35	50.3	82,642	0.06%
2024/05/03	70	37.41	73.5	37.76	37.70	-3.5	80,797	0.00%
2024/05/02	26.2	36.62	106.9	37.14	37.00	-80.7	76,759	-0.11%	大賣/
2024/04/30	45.5	35.60	57	35.64	35.55	-11.5	73,569	-0.02%
2024/04/29	181.6	36.73	112	36.62	36.25	69.6	72,151	0.10%	大買/大賣/
2024/04/26	88.2	35.86	332.5	35.85	36.65	-244.3	69,521	-0.35%	大賣/鉅額交易
2024/04/25	144.2	34.64	271.2	34.91	34.35	-127	64,173	-0.20%	大買/大賣/鉅額交易
2024/04/24	71.4	34.33	180.7	34.22	34.55	-109.3	60,340	-0.18%	大賣/鉅額交易
2024/04/23	12.4	32.51	101.9	32.54	32.60	-89.5	54,767	-0.16%	大賣/
2024/04/22	34.4	31.86	45.2	32.01	31.60	-10.8	52,771	-0.02%
2024/04/19	38	31.19	6	31.29	31.10	32	51,692	0.06%
2024/04/18	13	31.61	13	31.83	31.50	0	51,204	0.00%
2024/04/17	22	31.05	0.3	31.25	31.00	21.7	51,019	0.04%
2024/04/16	93.3	31.19	2	31.40	31.00	91.3	51,251	0.18%
2024/04/15	28	31.69	28	31.75	31.70	0	50,714	0.00%
2024/04/12	43	32.23	1	32.10	32.30	42	50,535	0.08%
2024/04/11	14	32.17	129	32.45	32.70	-115	51,146	-0.22%	大賣/鉅額交易
2024/04/10	27	31.75	1.7	31.83	31.70	25.3	50,017	0.05%
2024/04/09	4	31.40	45	31.85	31.85	-41	51,488	-0.08%
2024/04/08	26	31.18	0	0.00	31.15	26	55,358	0.05%
2024/04/03	26.1	31.52	0	0.00	31.40	26.1	55,352	0.05%
2024/04/02	20.2	31.94	10	32.05	31.95	10.2	55,172	0.02%
2024/04/01	3	32.33	33.1	32.40	32.35	-30.1	55,309	-0.05%
2024/03/29	3	31.72	4	31.83	31.95	-1	54,782	0.00%
2024/03/28	6	31.84	5	31.71	31.60	1	55,315	0.00%
2024/03/27	0.1	31.60	9	31.54	31.70	-8.9	56,306	-0.02%
2024/03/26	24.1	31.13	8	31.05	30.95	16.1	56,274	0.03%
2024/03/25	17	31.51	14.4	31.54	31.40	2.6	56,413	0.00%
2024/03/22	11	31.31	30	31.30	31.35	-19	57,499	-0.03%
2024/03/21	34.8	31.09	10.1	31.05	31.15	24.8	58,716	0.04%
2024/03/20	78.2	31.17	1	31.40	31.05	77.2	58,705	0.13%
2024/03/19	51	31.20	1	31.45	31.40	50	58,636	0.09%
2024/03/18	14	31.27	2.1	31.32	31.20	11.9	58,848	0.02%
2024/03/15	21	31.34	4	31.30	31.35	17	59,222	0.03%
2024/03/14	154.7	32.27	44.2	32.37	31.85	110.6	59,051	0.19%	大買/鉅額交易
2024/03/13	25	32.66	2.1	32.60	32.60	22.9	58,765	0.04%
2024/03/12	5	32.48	68.3	32.51	32.65	-63.3	59,807	-0.11%
2024/03/11	18.6	31.94	2	31.80	31.90	16.6	58,960	0.03%
2024/03/08	34.1	31.73	56	31.83	32.05	-22	58,766	-0.04%
2024/03/07	21	31.39	5	31.42	31.25	16	58,266	0.03%
2024/03/06	1	31.10	5	31.10	31.05	-4	58,457	-0.01%
2024/03/05	19	31.35	6	31.45	31.25	13	59,067	0.02%
2024/03/04	2	31.00	11	31.02	31.10	-9	59,580	-0.02%
2024/03/01	0	31.05	3	31.10	31.05	-3	60,142	0.00%
2024/02/29	1	31.20	9	30.98	31.45	-8	60,698	-0.01%
2024/02/27	8	30.81	21	30.89	30.70	-13	61,743	-0.02%
2024/02/26	0	0.00	2	31.00	31.05	-2	62,874	0.00%
2024/02/23	17	31.00	7	31.05	30.80	10	63,945	0.02%
2024/02/22	9.5	31.37	5	31.32	31.20	4.5	64,466	0.01%
2024/02/21	7	31.50	14.1	31.51	31.45	-7.1	65,910	-0.01%
2024/02/20	10	31.35	35	31.38	31.40	-25	68,022	-0.04%
2024/02/19	20.5	31.55	67.5	31.46	31.50	-47	72,345	-0.06%
2024/02/16	15	31.49	54	31.46	31.55	-39	73,630	-0.05%
2024/02/15	24	31.33	17.2	31.30	31.35	6.8	74,006	0.01%
2024/02/05	53	32.17	43	32.13	32.25	10	74,070	0.01%
2024/02/02	23	31.96	14	31.99	31.90	9	73,920	0.01%
2024/02/01	16.1	31.92	20.3	31.97	32.05	-4.2	74,481	-0.01%
2024/01/31	35.3	31.64	5	31.55	31.60	30.3	75,321	0.04%
2024/01/30	19	31.73	3	31.73	31.70	16	75,716	0.02%
2024/01/29	49	31.94	74	32.04	31.90	-25	76,658	-0.03%
2024/01/26	12.2	30.34	17	30.40	30.40	-4.8	76,637	-0.01%
2024/01/25	5	30.78	35	30.98	30.75	-30	77,227	-0.04%
2024/01/24	60.3	30.81	18.1	30.98	31.05	42.2	78,315	0.05%
2024/01/23	21	30.43	6	30.49	30.50	15	78,079	0.02%
2024/01/22	69.2	30.69	22	30.65	30.55	47.2	77,571	0.06%
2024/01/19	17.1	31.51	4.3	31.22	31.10	12.8	76,903	0.02%
2024/01/18	7.3	31.41	15	31.48	31.75	-7.7	76,682	-0.01%
2024/01/17	10	31.27	11	31.49	31.05	-1	76,761	0.00%
2024/01/16	27.6	31.52	15.6	31.62	31.50	12	76,676	0.02%
2024/01/15	87	31.97	17	31.84	31.80	70	76,739	0.09%
2024/01/12	11	32.36	11	32.55	32.50	0	76,555	0.00%
2024/01/11	3	32.55	14	32.33	32.25	-11	76,559	-0.01%
2024/01/10	32.1	32.14	13	32.02	32.00	19.1	76,706	0.02%
2024/01/09	4	32.54	25	32.67	32.70	-21	77,020	-0.03%
2024/01/08	8	32.67	21	32.62	32.55	-13	77,513	-0.02%
2024/01/05	76	33.29	46	32.70	32.65	30	77,423	0.04%
2024/01/04	54.1	33.17	57.1	33.38	33.50	-3	76,715	0.00%
2024/01/03	92.3	33.28	42	33.04	32.95	50.3	75,922	0.07%
2024/01/02	26	33.07	185.2	32.90	33.50	-159.2	74,920	-0.21%	大賣/鉅額交易
2023/12/29	0.2	31.50	18	31.47	31.45	-17.8	71,841	-0.02%
2023/12/28	6.5	31.07	0	0.00	31.25	6.5	72,220	0.01%
2023/12/27	23	31.22	22	31.26	31.10	1	72,744	0.00%
2023/12/26	28	31.76	12	31.63	31.60	16	72,586	0.02%
2023/12/25	30.3	31.85	16	31.90	31.75	14.3	72,568	0.02%
2023/12/22	14.1	31.69	26.1	31.82	31.90	-12	72,029	-0.02%
2023/12/21	20	30.58	23	30.85	31.15	-3	70,927	0.00%
2023/12/20	22.1	30.46	3	30.53	30.60	19.1	71,212	0.03%
2023/12/19	33.2	30.15	27	30.14	30.15	6.2	71,294	0.01%
2023/12/18	36.1	30.89	9	30.81	30.85	27.1	70,708	0.04%
2023/12/15	13	31.76	2	31.90	31.75	11	69,651	0.02%
2023/12/14	1	31.70	5	31.82	31.75	-4	69,475	-0.01%
2023/12/13	13	31.56	18.4	31.66	31.65	-5.4	69,112	-0.01%
2023/12/12	43.5	31.92	27.3	31.77	31.80	16.2	69,164	0.02%
2023/12/11	100.3	32.13	3	32.00	32.05	97.3	68,982	0.14%
2023/12/08	45.1	32.53	32.5	32.49	32.35	12.5	68,618	0.02%
2023/12/07	24.7	31.84	14.1	32.07	32.20	10.6	66,999	0.02%
2023/12/06	1	31.45	7	31.40	31.45	-6	66,029	-0.01%
2023/12/05	12	31.23	3	31.23	31.15	9	66,173	0.01%
2023/12/04	14	31.30	15	31.48	31.50	-1	66,169	0.00%
2023/12/01	6	31.17	14	31.23	31.10	-8	65,686	-0.01%
2023/11/30	5.1	31.05	3	31.15	31.30	2.1	65,686	0.00%
2023/11/29	6.2	31.09	11	31.10	31.00	-4.8	65,306	-0.01%
2023/11/28	13.2	31.37	18	31.39	31.45	-4.8	65,224	-0.01%
2023/11/27	17.7	31.10	36	31.29	30.90	-18.3	65,471	-0.03%
2023/11/24	69.1	31.38	16	31.53	31.25	53.1	65,628	0.08%
2023/11/22	19.2	31.57	25	31.82	31.50	-5.8	64,365	-0.01%
2023/11/21	13	31.40	13	31.48	31.40	0	64,286	0.00%
2023/11/20	32.1	31.25	26	31.53	31.55	6.1	64,113	0.01%
2023/11/17	45.5	32.14	73.4	32.17	32.15	-28	64,029	-0.04%
2023/11/16	65.1	31.52	160.2	31.45	32.00	-95.1	63,345	-0.15%	大賣/
2023/11/15	1.2	29.74	44	30.17	30.25	-42.8	59,406	-0.07%
2023/11/14	5	29.43	8	29.77	29.35	-3	58,775	-0.01%
2023/11/13	34	29.65	13	29.67	29.55	21	59,111	0.04%
2023/11/10	9	29.65	12	29.80	29.70	-3	59,378	-0.01%
2023/11/09	26	29.61	15.1	29.39	29.65	11	60,167	0.02%
2023/11/08	27	29.59	39.3	29.41	29.25	-12.3	61,041	-0.02%
2023/11/07	51.3	29.63	40	29.58	29.60	11.3	62,144	0.02%
2023/11/06	30.3	30.24	34.1	30.31	30.10	-3.8	62,457	-0.01%
2023/11/03	34.1	29.84	65.4	29.73	30.00	-31.4	62,082	-0.05%
2023/11/02	15.1	28.69	11	28.85	28.85	4.1	61,123	0.01%
2023/11/01	7.4	28.34	5	28.15	28.60	2.4	61,576	0.00%
2023/10/31	3	27.70	9	27.52	27.40	-6	60,577	-0.01%
2023/10/30	6	27.40	4	27.40	27.40	2	61,133	0.00%
2023/10/27	14	28.04	2	27.85	27.85	12	61,465	0.02%
2023/10/26	9.1	27.47	22	27.45	27.30	-13	61,540	-0.02%
2023/10/25	42	27.68	11.1	27.55	27.55	30.9	61,614	0.05%
2023/10/24	13	27.64	4	27.53	27.70	9	62,275	0.01%
2023/10/23	8.6	27.22	2	27.20	27.20	6.6	62,462	0.01%
2023/10/20	4.1	26.15	0	0.00	26.50	4.1	62,627	0.01%
2023/10/19	0	0.00	8	26.73	26.95	-8	62,571	-0.01%
2023/10/18	11	26.82	7	26.94	26.60	4	63,031	0.01%
2023/10/17	27.5	27.16	16	26.97	26.85	11.5	63,796	0.02%
2023/10/16	48.1	27.64	3.2	27.70	27.50	44.9	64,578	0.07%
2023/10/13	11.2	28.82	0	0.00	28.70	11.2	64,736	0.02%
2023/10/12	11	29.19	8	29.16	29.20	3	65,477	0.00%
2023/10/11	14.3	28.47	0	0.00	28.35	14.3	68,256	0.02%
2023/10/06	23	29.32	19	29.34	29.25	4	70,395	0.01%
2023/10/05	14.3	29.63	12	29.75	29.75	2.3	71,183	0.00%
2023/10/04	7.1	28.49	5	28.44	28.30	2.1	71,694	0.00%
2023/10/03	7	28.98	5.4	28.97	28.90	1.6	71,898	0.00%
2023/10/02	10	29.49	2	29.63	29.45	8	72,665	0.01%
2023/09/28	6.6	29.89	1	30.15	29.75	5.6	73,856	0.01%
2023/09/27	21	30.05	0	0.00	30.00	21	77,735	0.03%
2023/09/26	34.1	29.90	0	0.00	29.75	34.1	78,753	0.04%
2023/09/25	56.5	30.07	12	30.06	30.00	44.5	80,116	0.06%
2023/09/22	12.3	29.55	20	29.47	29.65	-7.7	80,792	-0.01%
2023/09/21	44.1	29.70	3	29.85	29.60	41.1	82,446	0.05%
2023/09/20	32	30.10	6	30.05	29.95	26	84,301	0.03%
2023/09/19	20	30.37	5	30.30	30.25	15	87,030	0.02%
2023/09/18	9	30.54	6	30.50	30.50	3	88,705	0.00%
2023/09/15	4	30.64	11	30.66	30.65	-7	90,329	-0.01%
2023/09/14	26	30.66	79	30.46	30.80	-53	91,828	-0.06%
2023/09/13	54.1	30.67	3	30.65	30.70	51.1	93,299	0.05%
2023/09/12	16	30.78	14	30.76	30.70	2	97,478	0.00%
2023/09/11	5.2	30.54	1	30.45	30.35	4.2	104,860	0.00%
2023/09/08	23	31.05	0	0.00	30.95	23	110,902	0.02%
2023/09/07	8	31.41	7	31.22	31.25	1	112,551	0.00%
2023/09/06	74	31.79	60.5	31.79	31.65	13.5	114,490	0.01%
2023/09/05	22	31.82	37	31.86	31.80	-15	115,443	-0.01%
2023/09/04	16	31.95	23	32.03	32.05	-7	117,118	-0.01%
2023/09/01	1	32.00	17	32.11	32.00	-16	118,249	-0.01%
2023/08/31	24.2	31.52	6.7	31.42	31.50	17.5	119,485	0.01%
2023/08/30	30.3	31.92	5	32.45	31.80	25.3	120,792	0.02%
2023/08/29	11	32.25	5	32.15	32.30	6	123,359	0.00%
2023/08/28	36.2	32.52	14	32.29	32.05	22.2	127,421	0.02%
2023/08/25	39	33.46	34	33.28	33.05	5	128,346	0.00%
2023/08/24	17.1	33.24	7	33.36	33.30	10.1	129,959	0.01%
2023/08/23	66	34.25	95	33.78	33.30	-29	133,086	-0.02%
2023/08/22	85	33.98	75	34.06	33.90	10	134,378	0.01%
2023/08/21	21	33.08	5	33.00	33.00	16	135,442	0.01%
2023/08/18	40	33.69	30	33.33	33.20	10	136,919	0.01%
2023/08/17	21	33.49	325	33.36	33.50	-304	139,316	-0.22%	大賣/鉅額交易
2023/08/16	16	33.53	13	33.45	33.50	3	142,573	0.00%
2023/08/15	12.1	34.61	6	34.90	34.15	6.1	147,078	0.00%
2023/08/14	35.1	34.48	33	34.24	34.10	2.1	146,864	0.00%
2023/08/11	38	35.58	30	35.81	35.55	8	145,727	0.01%
2023/08/10	13	36.03	16	36.29	36.60	-3	144,313	0.00%
2023/08/09	15	36.34	19	36.57	36.15	-4	143,920	0.00%
2023/08/08	12	35.59	23	35.93	35.80	-11	143,707	-0.01%
2023/08/07	66.3	35.09	37	35.27	35.05	29.3	144,189	0.02%
2023/08/04	3.1	36.36	1.1	36.36	36.45	2.1	144,425	0.00%
2023/08/02	31.1	36.98	14	37.04	36.70	17.1	144,143	0.01%
2023/08/01	39.1	36.92	56	37.32	37.40	-16.9	143,342	-0.01%
2023/07/31	56	37.06	46	36.78	36.75	10	142,690	0.01%
2023/07/28	18.1	37.50	34	37.48	37.55	-15.9	142,083	-0.01%
2023/07/27	23.5	37.56	55.3	37.68	37.85	-31.8	141,456	-0.02%
2023/07/26	23	37.37	25	37.46	37.10	-2	140,464	0.00%
2023/07/25	19	36.69	15	36.99	36.90	4	139,896	0.00%
2023/07/24	49	36.67	240.2	36.56	36.75	-191.2	139,784	-0.14%	大賣/鉅額交易
2023/07/21	194.3	37.40	35	37.46	37.10	159.3	139,327	0.11%	大買/鉅額交易
2023/07/20	85.8	37.50	57	37.40	37.55	28.8	138,483	0.02%
2023/07/19	94.6	36.48	33.1	35.98	36.10	61.5	136,849	0.04%
2023/07/18	87	37.14	118	37.49	37.40	-31	134,997	-0.02%	大賣/
2023/07/17	64.2	36.90	37.1	37.17	37.05	27.1	133,707	0.02%
2023/07/14	113.5	37.59	34.5	37.64	37.05	79	132,464	0.06%	大買/
2023/07/13	119.4	40.03	53.9	39.83	39.75	65.6	128,916	0.05%	大買/
2023/07/12	37	40.81	46.1	40.85	40.90	-9.1	126,050	-0.01%
2023/07/11	70.1	40.40	56	40.57	40.30	14.1	124,580	0.01%
2023/07/10	30.1	39.83	19	39.86	39.70	11.1	123,196	0.01%
2023/07/07	37	40.04	52.8	40.03	39.80	-15.8	122,274	-0.01%
2023/07/06	43.5	39.52	46	39.56	39.80	-2.5	120,638	0.00%
2023/07/05	150.2	40.75	113.6	41.46	40.00	36.7	118,877	0.03%	大買/大賣/
2023/07/04	66.4	40.22	25	40.40	40.20	41.4	114,639	0.04%
2023/07/03	18.1	39.71	51	40.11	40.10	-32.9	113,426	-0.03%
2023/06/30	59.5	40.04	27	40.05	39.80	32.5	111,771	0.03%
2023/06/29	88.7	40.37	61	40.13	40.45	27.7	110,353	0.03%
2023/06/28	8	40.34	54.1	40.48	41.25	-46.1	108,199	-0.04%
2023/06/27	57.3	39.77	32	39.47	39.20	25.3	105,885	0.02%
2023/06/26	26.3	40.35	43.1	40.91	41.35	-16.9	102,709	-0.02%
2023/06/21	88	40.31	43	40.33	40.45	45	100,689	0.04%
2023/06/20	77	40.25	42	40.10	39.85	35	98,829	0.04%
2023/06/19	145	41.16	69	41.07	40.70	76	96,875	0.08%	大買/
2023/06/16	375.9	40.83	277.9	40.49	40.20	98	94,814	0.10%	大買/大賣/
2023/06/15	308.5	41.31	198.7	40.98	41.35	109.8	90,125	0.12%	大買/大賣/鉅額交易
2023/06/14	95.7	38.63	297	38.91	39.65	-201.3	82,366	-0.24%	大賣/鉅額交易
2023/06/13	46.7	35.68	117	35.91	36.20	-70.3	76,265	-0.09%	大賣/
2023/06/12	63.1	34.57	165	35.23	34.85	-101.9	74,525	-0.14%	大賣/鉅額交易
2023/06/09	16.3	36.30	19	36.08	35.85	-2.7	73,552	0.00%
2023/06/08	48.1	35.49	37	35.80	35.90	11.1	72,502	0.02%
2023/06/07	51.1	35.91	46.6	36.05	35.60	4.6	71,507	0.01%
2023/06/06	32	36.23	70.1	36.13	35.85	-38.1	70,950	-0.05%
2023/06/05	132.2	35.85	99.2	35.75	35.55	33	69,179	0.05%	大買/
2023/06/02	127.5	36.23	122.3	36.42	36.45	5.2	67,042	0.01%	大買/大賣/
2023/06/01	104.8	35.21	168.5	35.12	36.00	-63.7	63,771	-0.10%	大買/大賣/
2023/05/31	30.1	33.99	40.3	33.99	33.95	-10.2	59,325	-0.02%
2023/05/30	77.5	33.74	70.6	33.83	33.55	6.9	57,565	0.01%
2023/05/29	122.5	33.07	104.8	33.34	33.60	17.8	55,237	0.03%	大買/大賣/
2023/05/26	146	32.21	70.1	32.37	32.30	75.9	51,682	0.15%	大買/
2023/05/25	52.3	31.28	71	31.42	31.55	-18.7	49,054	-0.04%
2023/05/24	37	30.70	68	30.88	31.00	-31	47,021	-0.07%
2023/05/23	81	30.69	108	30.59	30.35	-27	45,941	-0.06%	大賣/
2023/05/22	103.2	30.12	165	30.36	30.70	-61.8	44,192	-0.14%	大買/大賣/
2023/05/19	78	29.84	263	29.19	29.60	-185	41,175	-0.45%	大賣/鉅額交易
2023/05/18	9	28.23	29	28.27	28.30	-20	38,279	-0.05%
2023/05/17	13.2	28.13	17	28.05	28.05	-3.8	37,791	-0.01%
2023/05/16	44	28.14	29	28.26	28.05	15	37,987	0.04%
2023/05/15	9	28.08	6	28.09	27.80	3	37,331	0.01%
2023/05/12	12	27.55	6	27.84	28.00	6	37,146	0.02%
2023/05/11	28	27.78	14	27.90	27.65	14	36,393	0.04%
2023/05/10	5	28.16	67.2	28.08	28.00	-62.2	35,316	-0.18%
2023/05/09	1.1	27.25	7	27.21	27.15	-5.9	33,860	-0.02%
2023/05/08	30	27.25	7	27.25	27.20	23	34,082	0.07%
2023/05/05	0	0.00	2	27.05	27.05	-2	34,171	-0.01%
2023/05/04	5	27.00	7	26.98	26.95	-2	35,153	-0.01%
2023/05/03	3	26.95	4	27.10	27.10	-1	36,710	0.00%
2023/05/02	1	27.00	27	26.97	27.05	-26	37,136	-0.07%
2023/04/28	56	26.75	5	26.80	26.85	51	37,564	0.14%
2023/04/27	58	26.14	47	26.53	26.35	11	37,696	0.03%
2023/04/26	36	25.44	3	25.18	25.55	33	37,400	0.09%
2023/04/25	11.1	25.85	0	0.00	25.65	11.1	37,844	0.03%
2023/04/24	1	26.05	1	26.10	25.95	0	37,892	0.00%
2023/04/21	7	26.30	0	0.00	26.00	7	38,839	0.02%
2023/04/20	18	26.35	2	26.30	26.25	16	38,808	0.04%
2023/04/19	0	0.00	6	26.78	26.65	-6	38,802	-0.02%
2023/04/18	24.1	26.78	7	26.76	26.65	17.1	38,736	0.04%
2023/04/17	4.1	26.98	6	27.02	27.05	-1.9	38,771	0.00%
2023/04/14	9	27.31	7	27.32	27.30	2	38,614	0.01%
2023/04/13	18	27.41	40	27.42	27.25	-22	38,894	-0.06%
2023/04/12	18	26.65	14.2	26.66	26.60	3.8	38,246	0.01%
2023/04/11	13	26.75	2	26.80	26.80	11	38,461	0.03%
2023/04/10	0	0.00	2	26.55	26.55	-2	38,782	-0.01%
2023/04/07	12	26.57	1	26.65	26.50	11	40,130	0.03%
2023/04/06	5	26.55	9	26.61	26.45	-4	40,482	-0.01%
2023/03/31	1	26.95	0	0.00	26.85	1	40,614	0.00%
2023/03/30	10	26.95	0	0.00	27.00	10	41,445	0.02%
2023/03/29	15	27.21	11	27.26	27.15	4	41,579	0.01%
2023/03/28	4	26.98	30	26.93	26.70	-26	41,740	-0.06%
2023/03/27	0	0.00	9	26.56	26.60	-9	41,880	-0.02%
2023/03/24	20	26.56	1.5	26.50	26.40	18.5	42,583	0.04%
2023/03/23	7	26.72	28	26.62	26.60	-21	43,448	-0.05%
2023/03/22	26	26.50	27	26.50	26.60	-1	43,569	0.00%
2023/03/21	2	26.20	1	26.35	26.15	1	43,636	0.00%
2023/03/20	9	26.13	0.3	26.20	26.20	8.7	43,926	0.02%
2023/03/17	5	25.98	1	26.10	26.10	4	44,419	0.01%
2023/03/16	25	26.06	14	25.91	25.75	11	44,575	0.02%
2023/03/15	29	26.85	17	26.93	26.70	12	44,489	0.03%
2023/03/14	50	26.84	23	26.83	26.50	27	45,546	0.06%
2023/03/13	7	27.34	27	27.45	27.80	-20	45,381	-0.04%
2023/03/10	51	27.91	12	27.98	27.70	39	45,249	0.09%
2023/03/09	53	28.65	24	28.55	28.75	29	44,861	0.06%
2023/03/08	13	28.19	25	28.16	28.30	-12	45,229	-0.03%
2023/03/07	13	28.30	0	0.00	28.30	13	47,061	0.03%
2023/03/06	10	28.32	2	28.35	28.30	8	47,196	0.02%
2023/03/03	29	28.43	13	28.42	28.35	16	47,463	0.03%
2023/03/02	3	28.37	2	28.35	28.30	1	47,514	0.00%
2023/03/01	25	28.04	45	28.01	28.05	-20	47,400	-0.04%
2023/02/24	32	28.34	2	28.48	28.30	30	47,038	0.06%
2023/02/23	30	28.59	7	28.66	28.55	23	46,949	0.05%
2023/02/22	39	28.54	3	28.50	28.50	36	47,364	0.08%
2023/02/21	155	29.12	14	29.00	28.90	141	46,997	0.30%	大買/鉅額交易
2023/02/20	30	29.91	86	29.92	29.60	-56	46,359	-0.12%
2023/02/17	62	29.40	11	29.53	29.30	51	45,261	0.11%
2023/02/16	44	29.55	91	29.56	29.70	-47	44,632	-0.11%
2023/02/15	20	28.63	9	28.71	28.50	11	42,653	0.03%
2023/02/14	21	28.73	47	28.80	28.85	-26	42,477	-0.06%
2023/02/13	10	28.30	3	28.65	28.20	7	42,233	0.02%
2023/02/10	25	28.43	14	28.59	28.45	11	43,516	0.03%
2023/02/09	5	29.30	7	29.11	29.05	-2	44,094	0.00%
2023/02/07	19	29.38	11.5	29.21	29.20	7.5	44,953	0.02%
2023/02/06	52	29.30	35	29.47	29.45	17	44,848	0.04%
2023/02/03	1	29.55	3	29.35	29.30	-2	44,870	0.00%
2023/02/02	51	29.40	26	29.47	29.35	25	44,917	0.06%
2023/02/01	47	29.72	38	29.80	29.95	9	44,696	0.02%
2023/01/31	36	29.03	45.8	29.00	29.00	-9.8	43,648	-0.02%
2023/01/30	30.5	28.68	39	28.68	28.90	-8.5	43,543	-0.02%
2023/01/17	7	28.44	12	28.38	28.40	-5	43,399	-0.01%
2023/01/16	31	28.50	9	28.52	28.50	22	43,402	0.05%
2023/01/13	20	28.70	54	28.69	28.65	-34	43,940	-0.08%
2023/01/12	2	28.48	17	28.40	28.35	-15	44,024	-0.03%
2023/01/11	19	28.55	31	28.83	28.35	-12	44,394	-0.03%
2023/01/10	11	28.44	5	28.34	28.30	6	44,381	0.01%
2023/01/09	1	28.30	17	28.39	28.30	-16	46,172	-0.03%
2023/01/06	11	28.19	0	0.00	28.05	11	49,267	0.02%
2023/01/05	7	28.02	0	0.00	28.00	7	51,311	0.01%
2023/01/04	0	0.00	26	28.23	28.20	-26	51,783	-0.05%
2023/01/03	6	27.40	19	27.59	28.15	-13	52,440	-0.02%
2022/12/30	16	28.29	12	28.34	28.15	4	52,944	0.01%
2022/12/29	5	27.95	9.2	27.94	28.15	-4.2	53,529	-0.01%
2022/12/28	28	28.31	31	28.39	28.20	-3	53,881	-0.01%
2022/12/27	23	29.18	68	28.76	28.45	-45	54,409	-0.08%
2022/12/26	2	28.18	9	28.43	28.15	-7	53,802	-0.01%
2022/12/23	19	28.17	2.8	28.23	28.10	16.2	55,178	0.03%
2022/12/22	21	28.73	54.3	28.63	28.70	-33.3	56,577	-0.06%
2022/12/21	5	27.40	10.1	27.60	27.65	-5.1	59,244	-0.01%
2022/12/20	25	27.66	4.3	28.11	27.05	20.7	61,158	0.03%
2022/12/19	7	28.33	15	28.59	27.95	-8	61,954	-0.01%
2022/12/16	59	28.67	59	28.78	28.60	0	64,207	0.00%
2022/12/15	48	28.58	18	28.74	28.75	30	67,528	0.04%
2022/12/14	8	27.90	4	28.20	28.20	4	67,576	0.01%
2022/12/13	9	27.74	9	28.01	27.75	0	69,617	0.00%
2022/12/12	45	28.37	46	28.29	28.05	-1	70,120	0.00%
2022/12/09	32	28.47	19	28.40	28.35	13	70,747	0.02%
2022/12/08	19	28.17	6	28.02	28.05	13	70,674	0.02%
2022/12/07	50	27.98	46.2	28.14	28.00	3.8	70,633	0.01%
2022/12/06	143	28.27	102	27.99	27.80	41	70,668	0.06%	大買/大賣/
2022/12/05	33	28.16	29	28.21	28.40	4	70,019	0.01%
2022/12/02	42	27.94	13	27.83	27.60	29	69,224	0.04%
2022/12/01	23	27.83	85	27.97	27.80	-62	69,356	-0.09%
2022/11/30	78	27.79	47	27.85	27.95	31	69,041	0.04%
2022/11/29	40.3	27.72	49	27.84	28.30	-8.7	68,147	-0.01%
2022/11/28	11	26.18	16	26.13	26.25	-5	67,058	-0.01%
2022/11/25	34	26.30	5	26.57	26.05	29	67,650	0.04%
2022/11/24	5	26.24	11	26.30	26.15	-6	68,509	-0.01%
2022/11/23	14.2	26.04	7	26.11	26.05	7.2	68,800	0.01%
2022/11/22	19	25.82	9	25.83	25.70	10	70,333	0.01%
2022/11/21	17	25.86	7	25.83	25.75	10	73,699	0.01%
2022/11/18	35	26.49	27	26.45	26.25	8	73,689	0.01%
2022/11/17	5	25.98	16	26.01	25.95	-11	73,278	-0.02%
2022/11/16	11	25.87	9	25.90	25.75	2	73,327	0.00%
2022/11/15	14	26.08	41	26.04	26.05	-27	73,378	-0.04%
2022/11/14	9	25.96	21	26.09	26.05	-12	73,582	-0.02%
2022/11/11	43	25.90	11	26.17	25.70	32	73,390	0.04%
2022/11/10	11	25.54	8	25.53	25.50	3	73,202	0.00%
2022/11/09	10	25.63	15	25.76	25.55	-5	73,752	-0.01%
2022/11/08	87	25.76	135	25.59	25.40	-48	73,733	-0.07%	大賣/
2022/11/07	13.3	24.49	13	24.60	24.50	0.3	72,819	0.00%
2022/11/04	36	23.97	11	23.85	25.00	25	72,333	0.03%
2022/11/03	10.1	23.31	9	23.38	23.35	1.1	71,899	0.00%
2022/11/02	12	23.85	11	24.05	23.75	1	72,104	0.00%
2022/11/01	10	23.65	19	23.60	23.85	-9	72,271	-0.01%
2022/10/31	6	23.55	2	23.55	23.40	4	72,665	0.01%
2022/10/28	19	23.90	6	23.76	23.65	13	73,739	0.02%
2022/10/27	41	23.77	22	23.46	23.75	19	73,993	0.03%
2022/10/26	9	22.90	5	23.00	22.90	4	74,386	0.01%
2022/10/25	12	23.15	6	23.42	23.10	6	74,883	0.01%
2022/10/24	3	23.60	18	23.73	23.40	-15	75,085	-0.02%
2022/10/21	22	23.62	24	23.99	23.15	-2	75,819	0.00%
2022/10/20	5	23.14	9	23.47	23.50	-4	75,858	-0.01%
2022/10/19	11	24.16	8	24.21	24.10	3	75,776	0.00%
2022/10/18	22	24.57	15	24.59	24.30	7	75,727	0.01%
2022/10/17	33	23.62	68	23.85	24.25	-35	75,545	-0.05%
2022/10/14	94	24.33	91	24.22	24.35	3	75,165	0.00%
2022/10/13	125.2	25.46	51	25.20	25.15	74.2	73,789	0.10%	大買/
2022/10/12	16	27.99	9	28.04	27.90	7	74,013	0.01%
2022/10/11	24	28.01	11	28.65	28.10	13	74,680	0.02%
2022/10/07	7	29.08	33	29.18	29.15	-26	75,082	-0.03%
2022/10/06	10	28.23	40	28.20	28.60	-30	75,752	-0.04%
2022/10/05	11	28.03	31	28.27	27.85	-20	78,491	-0.03%
2022/10/04	28.1	28.08	62	28.23	27.90	-33.9	79,377	-0.04%
2022/10/03	6	28.41	5	28.30	28.00	1	79,710	0.00%
2022/09/30	71.5	27.85	37	27.59	28.20	34.5	80,772	0.04%
2022/09/29	20	28.72	30.7	28.76	28.80	-10.7	81,050	-0.01%
2022/09/28	87.3	28.69	45	28.32	27.90	42.3	80,807	0.05%
2022/09/27	35.1	30.67	30	30.59	31.00	5.1	79,397	0.01%
2022/09/26	49	31.86	8	31.94	31.85	41	79,096	0.05%
2022/09/23	123	33.29	45.3	33.15	32.75	77.7	80,227	0.10%	大買/
2022/09/22	75.3	34.72	61	35.48	33.90	14.3	79,488	0.02%
2022/09/21	8	34.71	19.3	34.85	35.10	-11.3	76,689	-0.01%
2022/09/20	16	34.82	65.2	34.96	35.10	-49.2	76,762	-0.06%
2022/09/19	10	33.90	8	34.05	33.95	2	76,251	0.00%
2022/09/16	7	34.14	13	34.12	33.95	-6	77,260	-0.01%
2022/09/15	19	33.74	5	33.78	33.75	14	78,936	0.02%
2022/09/14	7	33.22	2	33.20	33.45	5	82,255	0.01%
2022/09/13	9	33.88	14	33.79	33.85	-5	84,598	-0.01%
2022/09/12	7	33.91	15	33.98	33.90	-8	86,097	-0.01%
2022/09/08	9.5	33.22	9.2	33.03	33.15	0.3	89,164	0.00%
2022/09/07	2	32.25	0	0.00	32.20	2	90,172	0.00%
2022/09/06	8	33.31	10	32.84	32.70	-2	90,728	0.00%
2022/09/05	1	32.60	0	0.00	32.60	1	92,084	0.00%
2022/09/02	15.1	33.27	8	33.00	32.80	7.1	93,294	0.01%
2022/09/01	10	33.84	7	33.99	33.65	3	94,256	0.00%
2022/08/31	14	33.87	28	33.83	33.75	-14	94,305	-0.01%
2022/08/30	7	33.01	14	33.33	33.00	-7	94,290	-0.01%
2022/08/29	54.3	32.83	42	32.89	32.60	12.3	95,204	0.01%
2022/08/26	31	33.43	96	34.05	34.15	-65	95,233	-0.07%
2022/08/25	14	31.99	11	31.97	31.85	3	94,523	0.00%
2022/08/24	0.1	31.65	0	0.00	31.55	0.1	95,461	0.00%
2022/08/23	6	31.96	14	31.86	31.80	-8	100,430	-0.01%
2022/08/22	3	31.38	3	32.05	32.00	0	102,627	0.00%
2022/08/19	25	31.74	3	31.90	31.70	22	103,937	0.02%
2022/08/18	3	32.13	5	32.20	32.30	-2	105,384	0.00%
2022/08/17	2	32.40	38	32.31	32.20	-36	107,044	-0.03%
2022/08/16	5	31.82	41	32.14	32.10	-36	107,782	-0.03%
2022/08/15	11	31.49	20	31.68	31.60	-9	108,796	-0.01%
2022/08/12	34.1	31.73	22	31.66	31.75	12.1	109,850	0.01%
2022/08/11	13	32.12	5	32.07	31.95	8	112,567	0.01%
2022/08/10	1	31.55	25	31.57	31.65	-24	113,440	-0.02%
2022/08/09	2	31.70	2	31.70	31.60	0	114,936	0.00%
2022/08/08	8	31.56	3	31.15	31.65	5	116,329	0.00%
2022/08/05	29.2	31.66	16	31.51	31.70	13.2	119,333	0.01%
2022/08/04	33	29.98	17	30.10	30.55	16	123,675	0.01%
2022/08/03	44.1	30.99	9	30.74	30.75	35.1	124,038	0.03%
2022/08/02	43	31.92	8.3	31.71	31.55	34.7	124,855	0.03%
2022/08/01	48	33.10	10	33.15	32.95	38	125,884	0.03%
2022/07/29	0	0.00	17	33.98	33.90	-17	126,359	-0.01%
2022/07/28	42	33.91	15	33.71	33.60	27	127,707	0.02%
2022/07/27	14	34.03	12	34.21	34.30	2	128,412	0.00%
2022/07/26	8	34.26	14	33.83	33.80	-6	130,003	0.00%
2022/07/25	2	33.83	2	33.75	33.95	0	132,455	0.00%
2022/07/22	7	33.99	10	34.19	34.15	-3	133,787	0.00%
2022/07/21	23.3	34.15	34.3	34.31	34.25	-11	136,095	-0.01%
2022/07/20	21.3	34.41	33.1	34.33	34.00	-11.8	138,831	-0.01%
2022/07/19	22.3	33.68	103.4	33.87	34.15	-81.1	139,958	-0.06%	大賣/
2022/07/18	15.2	32.99	22	33.07	33.15	-6.8	140,182	0.00%
2022/07/15	12.4	32.30	71	32.30	32.35	-58.7	140,536	-0.04%
2022/07/14	35	32.98	15	33.05	32.90	20	142,385	0.01%
2022/07/13	63.5	32.80	124.3	33.36	33.00	-60.8	143,843	-0.04%	大賣/
2022/07/12	80.4	31.82	27	31.59	31.65	53.4	144,495	0.04%
2022/07/11	27	32.59	41	32.60	32.80	-14	147,671	-0.01%
2022/07/08	22.1	32.42	31	32.49	32.10	-9	154,058	-0.01%
2022/07/07	12	31.76	15.1	31.95	32.40	-3.1	161,643	0.00%
2022/07/06	36.1	31.89	239	31.97	31.60	-202.9	163,831	-0.12%	大賣/鉅額交易
2022/07/05	37	31.88	41	31.94	32.30	-4	165,592	0.00%
2022/07/04	79	30.80	156	30.88	31.05	-77	166,621	-0.05%	大賣/
2022/07/01	177.4	30.47	72.1	30.75	29.75	105.3	168,453	0.06%	大買/鉅額交易
2022/06/30	92	31.54	60	31.86	31.65	32	168,841	0.02%
2022/06/29	141	31.18	25	31.22	31.60	116	168,883	0.07%	大買/鉅額交易
2022/06/28	21	30.63	35	30.79	31.20	-14	169,130	-0.01%
2022/06/27	65	31.32	24	31.40	31.20	41	169,867	0.02%
2022/06/24	26.1	30.53	7.2	30.60	30.30	18.9	170,737	0.01%
2022/06/23	67.2	30.64	59	30.67	30.35	8.2	169,859	0.00%
2022/06/22	82	31.60	94	31.86	31.75	-12	169,261	-0.01%
2022/06/21	89	31.10	50	30.66	31.55	39	167,962	0.02%
2022/06/20	29	29.47	129	29.37	28.70	-100	167,436	-0.06%	大賣/
2022/06/17	144.4	29.85	18	29.88	29.90	126.4	168,281	0.08%	大買/鉅額交易
2022/06/16	322	32.24	321	31.87	31.45	1	167,078	0.00%	大買/大賣/
2022/06/15	15.1	32.35	19	32.37	32.10	-3.9	169,917	0.00%
2022/06/14	45	32.11	25	32.08	32.35	20	175,565	0.01%
2022/06/13	78	32.88	165	32.81	32.65	-87	177,186	-0.05%	大賣/
2022/06/10	99	33.25	35	33.21	32.85	64	178,491	0.04%
2022/06/09	27.1	33.71	24	33.73	34.15	3.1	178,212	0.00%
2022/06/08	41	33.99	24.2	33.88	33.85	16.8	179,405	0.01%
2022/06/07	36.1	34.39	25	34.40	34.10	11.1	182,089	0.01%
2022/06/06	61	34.90	35	34.89	34.90	26	183,639	0.01%
2022/06/02	144.1	35.28	179	35.39	35.50	-34.9	186,884	-0.02%	大買/大賣/
2022/06/01	26	34.22	21	34.40	34.20	5	188,957	0.00%
2022/05/31	57	34.11	69	34.26	34.10	-12	191,612	-0.01%
2022/05/30	51	34.13	50	34.18	34.20	1	191,231	0.00%
2022/05/27	40	33.59	43	33.24	32.90	-3	193,703	0.00%
2022/05/26	36.8	33.11	25	33.63	32.85	11.8	196,971	0.01%
2022/05/25	19	33.25	51	32.78	33.55	-32	201,732	-0.02%
2022/05/24	52	32.23	62	32.13	31.95	-10	209,891	0.00%
2022/05/23	32	31.88	97	31.82	32.35	-65	216,163	-0.03%
2022/05/20	26	30.94	31	30.93	30.70	-5	221,814	0.00%
2022/05/19	83	30.44	124	30.49	30.75	-41	226,788	-0.02%	大賣/
2022/05/18	27	32.09	40	32.45	31.75	-13	234,923	-0.01%
2022/05/17	34	31.90	132	32.27	31.80	-98	243,387	-0.04%	大賣/
2022/05/16	27	32.03	40.2	31.79	32.25	-13.2	247,932	-0.01%
2022/05/13	96.2	31.58	79.1	31.64	31.80	17.1	253,732	0.01%
2022/05/12	229.2	33.13	191	32.34	31.15	38.2	254,671	0.01%	大買/大賣/
2022/05/11	57	34.83	29	34.87	34.55	28	254,975	0.01%
2022/05/10	44.1	35.05	78	34.92	35.70	-33.9	257,234	-0.01%
2022/05/09	128.2	35.63	95.6	35.66	35.00	32.6	259,304	0.01%	大買/
2022/05/06	35	35.45	44	35.90	36.20	-9	260,951	0.00%
2022/05/05	71	35.81	296	35.75	35.90	-225	261,435	-0.09%	大賣/鉅額交易
2022/05/04	73	36.00	28	36.03	35.70	45	259,883	0.02%
2022/05/03	78	35.75	59	35.75	35.50	19	258,777	0.01%
2022/04/29	61	35.09	118	35.32	35.65	-57	257,165	-0.02%	大賣/
2022/04/28	89	34.29	52	34.32	33.75	37	254,926	0.01%
2022/04/27	93.2	33.91	64	34.15	34.60	29.2	253,462	0.01%
2022/04/26	125	36.09	109	35.85	35.05	16	251,105	0.01%	大買/大賣/
2022/04/25	96	35.39	99.1	35.32	36.25	-3.1	247,302	0.00%
2022/04/22	64	35.70	74.2	35.95	36.15	-10.2	244,832	0.00%
2022/04/21	26	35.30	59	35.40	35.65	-33	243,174	-0.01%
2022/04/20	164	35.67	103.1	35.37	34.80	60.9	242,518	0.03%	大買/大賣/
2022/04/19	75.5	35.31	77	35.44	35.35	-1.5	240,763	0.00%
2022/04/18	117.8	35.01	108	34.76	34.45	9.8	238,385	0.00%	大買/大賣/
2022/04/15	427.1	36.81	424.2	36.50	36.30	2.9	235,455	0.00%	大買/大賣/
2022/04/14	455.1	36.54	674	36.52	37.35	-218.9	233,728	-0.09%	大買/大賣/鉅額交易
2022/04/13	992.2	35.70	669	36.03	35.25	323.2	227,102	0.14%	大買/大賣/鉅額交易
2022/04/12	575	33.40	637.6	33.66	34.10	-62.6	218,849	-0.03%	大買/大賣/
2022/04/11	558.3	33.17	550.1	33.54	33.65	8.2	215,853	0.00%	大買/大賣/
2022/04/08	27.2	33.14	96	33.21	33.75	-68.8	214,422	-0.03%
2022/04/07	94.9	33.04	66.5	32.77	32.00	28.3	212,367	0.01%
2022/04/06	65	33.23	83	33.67	34.20	-18	209,863	-0.01%
2022/04/01	71.1	32.69	36.7	32.80	33.00	34.4	207,903	0.02%
2022/03/31	55	32.65	63.5	32.68	32.25	-8.5	207,130	0.00%
2022/03/30	82.6	32.85	93.3	32.71	32.20	-10.7	207,403	-0.01%
2022/03/29	362.1	32.54	417	32.80	32.30	-55	206,220	-0.03%	大買/大賣/
2022/03/28	33.1	30.86	29.2	31.02	31.25	3.9	204,369	0.00%
2022/03/25	114.5	31.21	104	31.24	31.00	10.5	204,483	0.01%	大買/大賣/
2022/03/24	209.3	31.68	169	31.63	31.55	40.3	203,698	0.02%	大買/大賣/
2022/03/23	70.2	32.66	74	32.84	32.45	-3.9	202,526	0.00%
2022/03/22	57.1	32.25	52	32.17	32.20	5.1	202,413	0.00%
2022/03/21	65.1	33.58	39.4	33.46	33.05	25.7	201,588	0.01%
2022/03/18	280	33.70	329.2	33.36	33.50	-49.2	202,480	-0.02%	大買/大賣/
2022/03/17	102	33.07	197.3	32.76	33.55	-95.3	202,948	-0.05%	大買/大賣/
2022/03/16	220	30.66	200.2	30.47	31.00	19.8	202,345	0.01%	大買/大賣/
2022/03/15	114	29.84	114.1	30.18	29.50	-0.1	206,672	0.00%	大買/大賣/
2022/03/14	80	30.01	74	29.94	29.60	6	208,853	0.00%
2022/03/11	82.4	29.98	76	29.86	30.25	6.4	211,975	0.00%
2022/03/10	140	29.86	160	29.93	29.80	-20	211,938	-0.01%	大買/大賣/
2022/03/09	281.1	28.46	156	28.61	28.30	125.1	210,120	0.06%	大買/大賣/鉅額交易
2022/03/08	124.4	28.71	325.1	28.88	27.95	-200.7	209,391	-0.10%	大買/大賣/鉅額交易
2022/03/07	193.2	30.33	125	30.16	29.80	68.2	206,618	0.03%	大買/大賣/
2022/03/04	309.3	32.60	167	32.69	32.05	142.3	205,273	0.07%	大買/大賣/鉅額交易
2022/03/03	185	32.48	183	32.75	32.70	2	206,153	0.00%	大買/大賣/
2022/03/02	253.3	31.65	114	31.59	31.40	139.3	207,895	0.07%	大買/大賣/鉅額交易
2022/03/01	132.2	32.26	102.9	32.43	32.10	29.3	209,268	0.01%	大買/大賣/
2022/02/25	296.5	33.45	270	33.49	32.25	26.5	209,948	0.01%	大買/大賣/
2022/02/24	392.2	33.89	598	33.80	33.00	-205.9	206,874	-0.10%	大買/大賣/鉅額交易
2022/02/23	405.5	34.53	344	34.32	35.50	61.5	200,874	0.03%	大買/大賣/
2022/02/22	206.2	32.45	248	32.46	32.95	-41.8	197,493	-0.02%	大買/大賣/
2022/02/21	739.7	33.16	1,481	33.15	32.40	-741.3	194,400	-0.38%	大買/大賣/鉅額交易
2022/02/18	1,257.5	34.99	323.7	35.02	35.00	933.9	194,210	0.48%	大買/大賣/鉅額交易
2022/02/17	197.5	33.55	488.5	33.44	34.80	-291	193,957	-0.15%	大買/大賣/鉅額交易
2022/02/16	190	32.07	211	32.24	31.65	-21	187,954	-0.01%	大買/大賣/
2022/02/15	363.1	31.14	301.6	30.85	31.25	61.5	186,760	0.03%	大買/大賣/
2022/02/14	250	29.30	352.6	29.45	29.10	-102.6	185,349	-0.06%	大買/大賣/鉅額交易
2022/02/11	141	29.63	356.6	29.64	30.15	-215.6	187,608	-0.11%	大買/大賣/鉅額交易
2022/02/10	139.3	28.88	148	28.85	28.85	-8.7	187,661	0.00%	大買/大賣/
2022/02/09	125	28.22	160	28.45	28.40	-35	188,780	-0.02%	大買/大賣/
2022/02/08	126	27.40	188	27.36	27.35	-62	186,505	-0.03%	大買/大賣/
2022/02/07	43	25.40	50.3	25.99	26.40	-7.3	185,701	0.00%
2022/01/26	4	24.14	12	23.98	24.00	-8	185,914	0.00%
2022/01/25	6.1	23.87	7	23.71	23.55	-0.9	188,781	0.00%
2022/01/24	186	24.31	207.3	24.01	24.35	-21.3	190,016	-0.01%	大買/大賣/
2022/01/21	15.2	24.47	9	24.61	24.35	6.2	189,644	0.00%
2022/01/20	95	25.35	85	25.13	25.30	10	189,245	0.01%
2022/01/19	53.2	25.17	53	25.31	25.10	0.2	188,848	0.00%
2022/01/18	75.1	25.71	74	25.82	25.60	1.1	188,171	0.00%
2022/01/17	7	25.46	9	25.62	25.90	-2	187,860	0.00%
2022/01/14	8	25.19	13	25.38	25.45	-5	187,499	0.00%
2022/01/13	39	25.26	45	25.19	25.10	-6	186,821	0.00%
2022/01/12	40.3	25.71	19	25.71	25.30	21.3	185,939	0.01%
2022/01/11	24.1	26.32	13	26.47	26.15	11.1	185,300	0.01%
2022/01/10	30.7	26.63	53	26.55	26.25	-22.3	184,687	-0.01%
2022/01/07	75.1	27.12	22	27.38	27.00	53.1	183,612	0.03%
2022/01/06	40.2	27.25	39	27.39	27.30	1.2	181,086	0.00%
2022/01/05	220	27.59	269	27.64	27.30	-49	180,570	-0.03%	大買/大賣/
2022/01/04	79	27.14	83	26.82	27.25	-4	179,822	0.00%
2022/01/03	119	27.05	14	27.28	26.85	105	178,680	0.06%	大買/鉅額交易
2021/12/30	152	27.81	151.3	27.80	27.95	0.7	177,148	0.00%	大買/大賣/
2021/12/29	47	27.57	43	27.78	27.25	4	176,277	0.00%
2021/12/28	31	27.36	36	27.42	27.40	-5	175,596	0.00%
2021/12/27	78	27.06	37	26.94	27.40	41	176,831	0.02%
2021/12/24	49	27.17	79.2	27.26	26.80	-30.2	176,270	-0.02%
2021/12/23	9	26.79	53	26.76	26.60	-44	174,968	-0.03%
2021/12/22	5.2	26.80	8	26.82	26.60	-2.8	174,588	0.00%
2021/12/21	71.5	26.66	62	26.77	26.75	9.5	174,222	0.01%
2021/12/20	34.2	26.68	40.8	27.04	27.25	-6.6	173,434	0.00%
2021/12/17	96	26.78	61	26.69	26.40	35	172,341	0.02%
2021/12/16	86.3	27.08	60	26.97	26.80	26.3	171,136	0.02%
2021/12/15	138.1	26.76	121.1	26.98	27.25	17	169,131	0.01%	大買/大賣/
2021/12/14	128.5	26.85	270.1	26.47	26.20	-141.6	167,078	-0.08%	大買/大賣/鉅額交易
2021/12/13	377.5	28.62	399	28.17	27.60	-21.5	163,366	-0.01%	大買/大賣/
2021/12/10	1,232	29.76	933.7	30.06	29.30	298.3	158,566	0.19%	大買/大賣/鉅額交易
2021/12/09	712	29.89	749.5	29.73	30.10	-37.5	152,589	-0.02%	大買/大賣/
2021/12/08	634.9	27.87	731	28.38	28.65	-96.1	144,806	-0.07%	大買/大賣/
2021/12/07	630	27.12	1,027	27.33	27.90	-397	139,757	-0.28%	大買/大賣/鉅額交易
2021/12/06	112	26.14	196	26.11	26.20	-84	135,361	-0.06%	大買/大賣/
2021/12/03	226	25.67	240	25.38	25.15	-14	133,389	-0.01%	大買/大賣/
2021/12/02	153	25.00	154	25.19	25.00	-1	131,359	0.00%	大買/大賣/
2021/12/01	160	24.98	162	25.28	25.85	-2	129,445	0.00%	大買/大賣/
2021/11/30	274	25.12	259	25.16	25.20	15	127,572	0.01%	大買/大賣/
2021/11/29	227.9	24.31	320	23.99	23.75	-92.1	124,348	-0.07%	大買/大賣/
2021/11/26	821.6	26.76	332	26.93	25.85	489.6	119,821	0.41%	大買/大賣/鉅額交易
2021/11/25	1,405	28.83	1,271	28.76	28.70	134	113,469	0.12%	大買/大賣/鉅額交易
2021/11/24	731	26.98	1,126.2	27.23	28.35	-395.2	107,192	-0.37%	大買/大賣/鉅額交易
2021/11/23	255	26.09	15	26.48	25.80	240	101,841	0.24%	大買/鉅額交易
2021/11/22	220	26.81	272	27.39	26.40	-52	98,347	-0.05%	大買/大賣/
2021/11/19	338.1	27.28	76.7	27.58	27.20	261.5	94,565	0.28%	大買/鉅額交易
2021/11/18	678.3	28.28	618	28.57	28.30	60.3	91,015	0.07%	大買/大賣/
2021/11/17	660	28.40	627.5	28.64	29.25	32.5	87,888	0.04%	大買/大賣/
2021/11/16	645.1	28.08	775	28.38	28.00	-129.9	81,996	-0.16%	大買/大賣/鉅額交易
2021/11/15	320	26.49	426	26.25	26.75	-106	71,339	-0.15%	大買/大賣/鉅額交易
2021/11/12	496	26.55	453.4	26.12	26.40	42.6	68,470	0.06%	大買/大賣/
2021/11/11	591	26.83	1,560	26.64	27.10	-969	63,481	-1.53%	大買/大賣/鉅額交易
2021/11/10	767.7	25.22	1,373.4	25.40	25.75	-605.8	57,761	-1.05%	大買/大賣/鉅額交易
2021/11/09	163.1	23.85	623.6	24.10	24.95	-460.5	52,564	-0.88%	大買/大賣/鉅額交易
2021/11/08	55.1	23.15	122.2	23.03	23.50	-67.1	47,885	-0.14%	大賣/
2021/11/05	68	21.17	126.1	21.45	21.60	-58.1	43,970	-0.13%	大賣/
2021/11/04	135.1	21.46	92.6	21.53	21.00	42.4	45,051	0.09%	大買/
2021/11/03	154	20.73	113	20.78	20.70	41	43,869	0.09%	大買/大賣/
2021/11/02	30.1	20.40	151.4	20.34	20.50	-121.4	42,033	-0.29%	大賣/鉅額交易
2021/11/01	34.2	19.67	87.5	19.72	19.65	-53.4	39,051	-0.14%
2021/10/29	17	18.60	38	18.80	18.85	-21	37,220	-0.06%
2021/10/28	7	18.50	20	18.57	18.60	-13	36,898	-0.04%
2021/10/27	4	18.15	0	0.00	18.15	4	36,640	0.01%
2021/10/26	4	18.30	0	0.00	18.30	4	36,933	0.01%
2021/10/25	14	18.43	8	18.54	18.35	6	37,273	0.02%
2021/10/22	5	18.28	4	18.20	18.20	1	37,815	0.00%
2021/10/21	10	18.57	10	18.81	18.40	0	38,612	0.00%
2021/10/20	22	18.74	0.1	18.85	18.65	21.9	39,060	0.06%
2021/10/19	2	18.80	49.4	18.92	18.90	-47.4	39,864	-0.12%
2021/10/18	14	18.46	1	18.40	18.55	13	39,850	0.03%
2021/10/15	4	18.28	9	18.43	18.50	-5	40,834	-0.01%
2021/10/14	54	18.36	3	18.20	18.20	51	41,232	0.12%
2021/10/13	3.5	18.52	48	18.75	18.70	-44.5	41,310	-0.11%
2021/10/12	6	18.36	1	18.25	18.30	5	41,430	0.01%
2021/10/08	1	18.25	4	18.40	18.35	-3	42,155	-0.01%
2021/10/07	13	18.25	0	0.00	18.25	13	43,612	0.03%
2021/10/06	11	18.35	2	18.15	18.20	9	45,350	0.02%
2021/10/05	2.1	18.52	3	18.30	18.70	-1	46,385	0.00%
2021/10/04	17	19.04	38.5	19.27	18.50	-21.5	46,682	-0.05%
2021/10/01	43.1	18.79	2	18.70	18.50	41.1	45,616	0.09%
2021/09/30	3.1	18.98	24	18.95	18.90	-21	46,679	-0.04%
2021/09/29	2	18.70	15	18.61	18.60	-13	47,131	-0.03%
2021/09/28	2.1	18.60	7.6	18.57	18.60	-5.6	47,740	-0.01%
2021/09/27	1	18.30	20	18.31	18.35	-19	48,343	-0.04%
2021/09/24	24	18.12	5	18.04	17.90	19	50,002	0.04%
2021/09/23	4	17.55	16	17.56	17.65	-12	50,895	-0.02%
2021/09/22	2.1	17.23	25	17.20	17.15	-22.9	52,750	-0.04%
2021/09/17	14	17.40	16.7	17.59	17.55	-2.7	54,859	0.00%
2021/09/16	1	17.40	0	0.00	17.35	1	57,256	0.00%
2021/09/15	16	17.43	1	17.40	17.35	15	59,561	0.03%
2021/09/14	7	17.56	5.4	17.78	17.50	1.6	62,382	0.00%
2021/09/13	4	17.73	0	0.00	17.70	4	73,236	0.01%
2021/09/10	4	17.38	4	17.75	17.80	0	80,826	0.00%
2021/09/09	10.2	17.38	0	0.00	17.30	10.2	82,756	0.01%
2021/09/08	0	0.00	1	17.80	17.80	-1	83,818	0.00%
2021/09/07	1.5	17.90	1	17.95	17.90	0.5	85,646	0.00%
2021/09/06	18.1	17.70	28	17.71	17.70	-9.9	87,128	-0.01%
2021/09/03	30	18.37	0	0.00	18.20	30	89,262	0.03%
2021/09/02	24	18.53	2	18.50	18.45	22	91,633	0.02%
2021/09/01	19	18.89	28.8	18.95	18.85	-9.8	94,140	-0.01%
2021/08/31	0	0.00	19.1	19.26	19.20	-19.1	98,050	-0.02%
2021/08/30	0	0.00	6	19.13	19.00	-6	102,615	-0.01%
2021/08/27	10.1	18.95	2.1	19.05	19.05	8	113,704	0.01%
2021/08/26	2	18.80	11	18.97	18.90	-9	114,921	-0.01%
2021/08/25	7	18.78	12	18.86	18.95	-5	116,884	0.00%
2021/08/24	18	18.73	12	18.75	18.65	6	117,844	0.01%
2021/08/23	22	18.94	73.4	18.98	19.10	-51.4	118,241	-0.04%
2021/08/20	35.1	18.10	3	18.20	18.05	32.1	120,353	0.03%
2021/08/19	17.2	18.59	20	18.66	18.35	-2.9	123,086	0.00%
2021/08/18	23.5	18.22	27	17.90	18.50	-3.5	122,758	0.00%
2021/08/17	37.1	18.25	7	18.26	18.35	30.1	122,033	0.02%
2021/08/16	23.1	18.30	4	18.38	18.20	19.1	122,294	0.02%
2021/08/13	31	19.25	45	19.41	18.80	-14	122,098	-0.01%
2021/08/12	47	18.79	40	18.86	18.75	7	121,341	0.01%
2021/08/11	52.1	18.60	2	18.60	18.45	50.1	121,801	0.04%
2021/08/10	75.1	19.36	39	19.50	19.40	36.1	121,967	0.03%
2021/08/09	14	19.53	80.5	19.71	20.00	-66.5	120,625	-0.06%
2021/08/06	5.1	18.23	6	18.36	18.20	-0.9	120,024	0.00%
2021/08/05	41	18.21	9	18.52	18.15	32	122,038	0.03%
2021/08/04	52	18.19	5	18.16	18.20	47	123,277	0.04%
2021/08/03	8	18.18	22	18.15	18.15	-14	125,381	-0.01%
2021/08/02	19	18.08	14	18.38	18.50	5	126,728	0.00%
2021/07/30	19.5	18.48	4	18.50	18.25	15.5	128,275	0.01%
2021/07/29	13.1	18.75	5	18.83	18.95	8.1	129,505	0.01%
2021/07/28	27.4	18.34	5	18.27	18.50	22.4	130,901	0.02%
2021/07/27	67.1	19.30	53	19.29	18.90	14.1	133,244	0.01%
2021/07/26	39.7	19.10	40.3	19.18	18.80	-0.6	133,790	0.00%
2021/07/23	48.1	18.90	88.7	18.85	19.10	-40.6	134,889	-0.03%
2021/07/22	18.1	18.09	18	18.08	18.00	0.1	137,925	0.00%
2021/07/21	32	18.27	45	18.29	18.10	-13	139,472	-0.01%
2021/07/20	28.4	18.69	22	18.75	18.65	6.4	140,025	0.00%
2021/07/19	25	19.09	9	19.14	19.20	16	142,805	0.01%
2021/07/16	18.1	19.18	4	19.34	19.10	14.1	149,363	0.01%
2021/07/15	16	19.22	44	19.24	19.55	-28	152,466	-0.02%
2021/07/14	36	18.24	1,421	17.99	18.50	-1,385	152,523	-0.91%	大賣/鉅額交易
2021/07/13	56	18.94	88.4	19.08	18.70	-32.4	153,671	-0.02%
2021/07/12	41	19.76	26.9	19.77	19.70	14.1	152,816	0.01%
2021/07/09	39.5	20.15	7.5	20.13	20.10	32	152,497	0.02%
2021/07/08	13.4	20.57	28	20.63	20.55	-14.6	155,389	-0.01%
2021/07/07	40	20.76	36	21.01	20.75	4	159,656	0.00%
2021/07/06	7	20.82	43	20.90	20.75	-36	159,274	-0.02%
2021/07/05	16	20.14	40	20.49	20.60	-24	159,608	-0.02%
2021/07/02	30.1	20.28	56.1	20.30	20.15	-26	159,522	-0.02%
2021/07/01	53.3	20.64	91	20.76	20.35	-37.8	158,807	-0.02%
2021/06/30	72.1	20.42	60	20.40	20.15	12	157,185	0.01%
2021/06/29	104	20.16	82.2	20.18	20.05	21.8	156,660	0.01%	大買/
2021/06/28	127.4	20.94	99.3	20.99	20.85	28.1	155,261	0.02%	大買/
2021/06/25	96.4	21.70	131	21.49	21.55	-34.6	154,111	-0.02%	大賣/
2021/06/24	123	21.11	85	21.25	20.95	38	152,547	0.02%	大買/
2021/06/23	128.1	20.97	143	20.64	20.95	-14.9	150,628	-0.01%	大買/大賣/
2021/06/22	1,410.6	22.85	1,322.2	22.64	21.15	88.4	148,126	0.06%	大買/大賣/
2021/06/21	158	21.37	251	21.63	22.10	-93	137,962	-0.07%	大買/大賣/
2021/06/18	61	20.49	41	20.39	20.10	20	131,151	0.02%
2021/06/17	26	19.71	32.1	20.00	20.30	-6.1	131,122	0.00%
2021/06/16	56	20.11	31	20.30	19.65	25	130,451	0.02%
2021/06/15	35	20.16	57	20.24	20.10	-22	129,022	-0.02%
2021/06/11	55.1	20.48	17	20.45	20.20	38.1	128,197	0.03%
2021/06/10	40	20.23	63	20.52	20.70	-23	127,350	-0.02%
2021/06/09	378	20.96	25	20.83	20.35	353	125,152	0.28%	大買/鉅額交易
2021/06/08	250	21.41	557.5	21.46	21.45	-307.5	123,106	-0.25%	大買/大賣/鉅額交易
2021/06/07	360	21.06	105.2	20.70	20.35	254.8	119,378	0.21%	大買/大賣/鉅額交易
2021/06/04	246	21.71	284.4	21.77	21.50	-38.4	114,946	-0.03%	大買/大賣/
2021/06/03	202	20.05	314.7	20.05	20.05	-112.7	105,016	-0.11%	大買/大賣/鉅額交易
2021/06/02	78	18.07	66.1	18.07	18.25	11.9	104,032	0.01%
2021/06/01	5.5	17.48	77	17.76	18.00	-71.5	102,455	-0.07%
2021/05/31	27	17.24	8	17.13	17.00	19	101,943	0.02%
2021/05/28	112.8	17.66	68	17.72	17.40	44.8	102,212	0.04%	大買/
2021/05/27	26	16.73	104	16.92	17.15	-78	101,426	-0.08%	大賣/
2021/05/26	0	0.00	50.3	15.44	15.60	-50.3	103,132	-0.05%
2021/05/25	3.5	15.14	4	15.51	15.20	-0.5	106,981	0.00%
2021/05/24	14	15.25	93	15.36	15.25	-79	108,044	-0.07%
2021/05/21	1	15.20	2	15.23	15.20	-1	110,583	0.00%
2021/05/20	32.4	14.86	10	14.92	14.85	22.4	111,913	0.02%
2021/05/19	1,420	15.30	24	15.02	15.30	1,396	111,530	1.25%	大買/鉅額交易
2021/05/18	37	13.67	104	13.88	14.45	-67	110,577	-0.06%	大賣/
2021/05/17	75	13.51	53	13.39	13.15	22	109,777	0.02%
2021/05/14	17	14.68	15	14.67	14.60	2	108,975	0.00%
2021/05/13	103	14.66	101	14.39	14.70	2	107,947	0.00%	大買/大賣/
2021/05/12	88	15.64	43	15.76	15.25	45	105,731	0.04%
2021/05/11	60.5	17.40	35.4	17.56	16.90	25.1	104,281	0.02%
2021/05/10	35	17.05	48.1	17.23	17.50	-13.1	102,378	-0.01%
2021/05/07	44	16.00	56	16.14	16.65	-12	101,205	-0.01%
2021/05/06	60.6	16.37	17	16.47	16.45	43.6	100,146	0.04%
2021/05/05	75.5	16.70	108.1	16.99	16.80	-32.6	99,234	-0.03%	大賣/
2021/05/04	76	17.37	972.4	17.50	17.15	-896.4	97,487	-0.92%	大賣/鉅額交易
2021/05/03	70	18.33	267	18.15	17.95	-197	94,528	-0.21%	大賣/鉅額交易
2021/04/29	35.1	19.08	39	19.09	18.90	-3.9	93,081	0.00%
2021/04/28	150.1	19.79	153	19.66	19.45	-2.9	91,449	0.00%	大買/大賣/
2021/04/27	106	19.42	83	19.48	19.30	23	87,792	0.03%	大買/
2021/04/26	40.5	18.66	31	18.88	18.90	9.5	85,824	0.01%
2021/04/23	94	18.86	55	18.99	18.70	39	84,547	0.05%
2021/04/22	148.2	20.00	95	19.99	19.30	53.2	81,802	0.07%	大買/
2021/04/21	116.4	18.61	171	18.78	19.05	-54.6	74,928	-0.07%	大買/大賣/
2021/04/20	60	17.75	70.3	17.69	17.80	-10.3	71,346	-0.01%
2021/04/19	114	17.98	77.4	17.89	18.05	36.6	70,459	0.05%	大買/
2021/04/16	25	17.00	50.2	17.12	17.15	-25.2	67,941	-0.04%
2021/04/15	83.5	17.16	65	17.22	17.05	18.5	66,944	0.03%
2021/04/14	391.8	17.65	360	17.38	17.00	31.8	66,245	0.05%	大買/大賣/
2021/04/13	136.6	16.96	230.6	16.97	17.45	-94	62,734	-0.15%	大買/大賣/
2021/04/12	1,182.2	16.19	49	16.07	16.20	1,133.2	57,680	1.96%	大買/鉅額交易
2021/04/09	81.7	15.96	66	16.05	15.80	15.7	57,093	0.03%
2021/04/08	36	15.84	54	15.87	15.95	-18	56,070	-0.03%
2021/04/07	3	15.65	2	15.70	15.65	1	55,658	0.00%
2021/04/06	18	15.68	6	15.61	15.60	12	56,202	0.02%
2021/04/01	18	15.69	198	15.75	15.75	-180	56,549	-0.32%	大賣/鉅額交易
2021/03/31	21	15.58	35	15.70	15.70	-14	56,273	-0.02%
2021/03/30	142	15.75	88	15.94	15.50	54	56,115	0.10%	大買/
2021/03/29	66	15.90	56	16.01	15.90	10	56,481	0.02%
2021/03/26	2	15.45	56	15.69	15.80	-54	57,154	-0.09%
2021/03/25	35.5	15.25	33	15.27	15.35	2.5	58,113	0.00%
2021/03/24	76.5	15.29	13	15.33	15.30	63.5	58,920	0.11%
2021/03/23	80	15.81	14	15.92	15.60	66	58,569	0.11%
2021/03/22	52	16.20	90.9	16.33	16.20	-38.9	58,611	-0.07%
2021/03/19	17	15.92	16	15.89	16.00	1	59,825	0.00%
2021/03/18	168	15.70	6	15.90	15.70	162	59,692	0.27%	大買/鉅額交易
2021/03/17	63	15.82	5	15.75	15.80	58	59,603	0.10%
2021/03/16	20	15.79	77	15.96	15.80	-57	59,039	-0.10%
2021/03/15	7.2	15.55	28	15.49	15.45	-20.8	57,676	-0.04%
2021/03/12	20	15.41	25	15.50	15.45	-5	57,626	-0.01%
2021/03/11	8	15.11	36	15.22	15.30	-28	57,376	-0.05%
2021/03/10	19	14.98	3	14.93	14.95	16	57,385	0.03%
2021/03/09	39.2	14.91	84	14.97	15.35	-44.8	57,915	-0.08%
2021/03/08	40	14.81	171	14.77	14.65	-131	57,848	-0.23%	大賣/鉅額交易
2021/03/05	144	14.90	25	14.92	14.80	119	57,840	0.21%	大買/鉅額交易
2021/03/04	81	15.12	21.1	15.24	15.10	59.9	61,618	0.10%
2021/03/03	153	14.84	59	15.18	15.20	94	61,623	0.15%	大買/
2021/03/02	76.1	15.91	58	15.60	15.15	18.1	61,033	0.03%
2021/02/26	665.5	15.88	943	15.86	15.80	-277.5	60,306	-0.46%	大買/大賣/鉅額交易
2021/02/25	256	15.40	99.6	15.57	15.85	156.4	55,988	0.28%	大買/鉅額交易
2021/02/24	14.3	14.72	20	14.70	14.55	-5.7	52,065	-0.01%
2021/02/23	304.1	14.94	1,650.2	15.15	14.80	-1,346.1	50,809	-2.65%	大買/大賣/鉅額交易
2021/02/22	24.3	14.16	40	14.22	14.35	-15.7	48,231	-0.03%
2021/02/18	122	13.22	10	13.30	13.30	112	47,991	0.23%	大買/鉅額交易
2021/02/17	0	0.00	43	13.24	13.15	-43	47,859	-0.09%
2021/02/05	7	12.99	132	12.85	12.95	-125	47,450	-0.26%	大賣/鉅額交易
2021/02/04	0	0.00	30	12.77	12.75	-30	47,339	-0.06%
2021/02/03	15	12.73	0	0.00	12.60	15	49,575	0.03%
2021/02/02	1	12.65	0	0.00	12.65	1	50,313	0.00%
2021/02/01	1	12.70	21	12.59	12.80	-20	50,233	-0.04%
2021/01/29	1	12.70	1	12.75	12.55	0	49,937	0.00%
2021/01/28	5	12.73	45	12.78	12.90	-40	49,578	-0.08%
2021/01/27	6	12.68	11	12.66	12.50	-5	48,920	-0.01%
2021/01/25	0	0.00	1	12.05	12.10	-1	48,089	0.00%
2021/01/22	2	11.95	8	12.05	12.20	-6	48,029	-0.01%
2021/01/21	0	0.00	6	12.03	12.05	-6	48,001	-0.01%
2021/01/20	9	12.03	7	12.15	12.10	2	48,045	0.00%
2021/01/19	0	0.00	2	12.40	12.40	-2	47,726	0.00%
2021/01/18	2	12.23	40.7	12.40	12.50	-38.7	47,855	-0.08%
2021/01/15	132	12.24	3	12.42	12.20	129	47,671	0.27%	大買/鉅額交易
2021/01/14	9	12.61	0	0.00	12.60	9	47,222	0.02%
2021/01/13	7	12.59	1	12.60	12.60	6	47,039	0.01%
2021/01/12	15	12.55	20	12.55	12.55	-5	46,947	-0.01%
2021/01/11	32	12.75	20	12.78	12.75	12	46,637	0.03%
2021/01/08	6	12.73	4	12.74	12.90	2	46,466	0.00%
2021/01/07	44	12.76	51	12.75	12.70	-7	46,276	-0.02%
2021/01/06	11	12.95	3	12.98	12.95	8	46,001	0.02%
2021/01/05	3	12.93	1	12.85	12.95	2	45,806	0.00%
2021/01/04	24	12.99	3	12.90	13.05	21	45,562	0.05%
2020/12/31	7	13.25	7	13.36	13.15	0	44,825	0.00%
2020/12/30	5	13.28	22	13.54	13.40	-17	44,502	-0.04%
2020/12/29	42	13.45	27.5	13.55	13.65	14.5	44,069	0.03%
2020/12/28	8	13.41	7	13.28	13.25	1	43,333	0.00%
2020/12/25	8	13.13	8	13.10	13.10	0	42,666	0.00%
2020/12/24	14	13.06	17	13.19	13.15	-3	42,330	-0.01%
2020/12/23	29	12.68	20	12.78	13.05	9	41,916	0.02%
2020/12/22	75.5	13.55	34	13.46	13.15	41.5	40,480	0.10%
2020/12/21	95	14.08	525	14.15	14.10	-430	38,980	-1.10%	大賣/鉅額交易
2020/12/18	42	13.92	40	13.85	13.90	2	37,616	0.01%
2020/12/17	26	13.85	6	13.80	13.85	20	36,486	0.05%
2020/12/16	363	13.92	699.5	14.01	13.85	-336.5	36,077	-0.93%	大買/大賣/鉅額交易
2020/12/15	245	13.84	753.1	13.97	13.70	-508.1	35,193	-1.44%	大買/大賣/鉅額交易
2020/12/14	36	13.44	38	13.40	13.40	-2	31,911	-0.01%
2020/12/11	63	13.20	7	13.20	13.15	56	31,245	0.18%
2020/12/10	0	0.00	87	13.40	13.45	-87	30,798	-0.28%
2020/12/09	11	13.40	40.2	13.45	13.40	-29.2	30,630	-0.10%
2020/12/08	5.1	13.38	4	13.36	13.30	1.1	30,470	0.00%
2020/12/07	17.1	13.29	0	0.00	13.25	17.1	30,268	0.06%
2020/12/04	12	13.44	90	13.63	13.30	-78	29,885	-0.26%
2020/12/03	62	13.54	7	13.57	13.50	55	29,943	0.18%
2020/12/02	163	13.36	308.5	13.37	13.30	-145.5	29,508	-0.49%	大買/大賣/鉅額交易
2020/12/01	11	12.95	1	12.75	12.95	10	28,418	0.04%
2020/11/30	16.2	12.88	3	12.80	12.65	13.2	28,079	0.05%
2020/11/27	19.4	12.95	72	13.05	12.90	-52.6	23,704	-0.22%
2020/11/26	61	13.32	147.1	13.34	13.25	-86.1	22,868	-0.38%	大賣/
2020/11/25	114	13.12	213	13.09	13.25	-99	22,762	-0.44%	大買/大賣/
2020/11/24	17	12.79	331	12.80	12.70	-314	21,069	-1.49%	大賣/鉅額交易
2020/11/23	3	12.55	10	12.55	12.60	-7	20,561	-0.03%
2020/11/20	30	12.55	30	12.65	12.60	0	20,404	0.00%
2020/11/19	47	12.54	180	12.65	12.60	-133	20,610	-0.65%	大賣/鉅額交易
2020/11/18	6	12.56	9.1	12.37	12.40	-3.1	20,009	-0.02%
2020/11/17	6.1	12.00	20	12.08	12.10	-13.9	18,892	-0.07%
2020/11/16	2	11.85	3	11.75	11.75	-1	18,370	-0.01%
2020/11/13	0	0.00	3	11.92	11.85	-3	18,236	-0.02%
2020/11/12	0	0.00	7	12.00	11.90	-7	18,149	-0.04%
2020/11/11	10	11.88	33	11.93	12.10	-23	17,963	-0.13%
2020/11/10	0	0.00	6	12.15	12.15	-6	15,759	-0.04%
2020/11/09	3	11.03	11	11.05	11.05	-8	14,995	-0.05%
2020/11/06	0	0.00	1	11.05	11.00	-1	14,981	-0.01%
2020/11/05	2	11.00	15	11.05	11.00	-13	15,011	-0.09%
2020/11/04	0	0.00	4	11.00	11.10	-4	15,357	-0.03%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/11/02	2	10.78	0	0.00	10.80	2	15,653	0.01%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/29	4	10.78	8	10.80	10.85	-4	15,713	-0.03%
2020/10/28	4	10.91	0	0.00	11.00	4	15,790	0.03%
2020/10/27	9	11.02	2	11.05	11.05	7	15,691	0.04%
2020/10/26	1	11.10	11	11.15	11.15	-10	15,637	-0.06%
2020/10/23	0	0.00	6	10.89	10.90	-6	15,428	-0.04%
2020/10/16	2	10.65	0	0.00	10.60	2	15,526	0.01%
2020/10/15	1	10.65	0	0.00	10.65	1	15,513	0.01%
2020/10/14	1	10.60	5	10.75	10.70	-4	15,513	-0.03%
2020/10/13	6	10.64	0	0.00	10.65	6	15,464	0.04%
2020/10/12	3	10.65	2	10.85	10.75	1	15,549	0.01%
2020/10/08	6	10.75	0	0.00	10.75	6	15,586	0.04%
2020/10/07	12	10.75	0	0.00	10.75	12	15,646	0.08%
2020/10/06	1	10.85	2	10.85	10.85	-1	15,708	-0.01%
2020/10/05	2	10.65	7	10.74	10.75	-5	15,813	-0.03%
2020/09/30	11	10.72	0	0.00	10.65	11	15,840	0.07%
2020/09/29	18	10.83	1	10.95	10.75	17	16,143	0.11%
2020/09/28	0	0.00	3	10.75	10.95	-3	16,559	-0.02%
2020/09/25	7	10.67	1	10.80	10.75	6	16,601	0.04%
2020/09/24	14	10.70	1	10.65	10.65	13	16,575	0.08%
2020/09/23	4	10.88	0	0.00	10.90	4	16,374	0.02%
2020/09/22	3	10.97	0	0.00	10.95	3	16,360	0.02%
2020/09/21	4	11.16	3	11.20	11.20	1	16,260	0.01%
2020/09/16	1	11.30	0	0.00	11.30	1	16,435	0.01%
2020/09/15	6	11.35	0	0.00	11.40	6	16,484	0.04%
2020/09/11	2	11.25	3.2	11.37	11.45	-1.2	16,497	-0.01%
2020/09/10	8	11.56	1	11.70	11.55	7	16,514	0.04%
2020/09/09	13	11.59	30	11.72	11.80	-17	16,476	-0.10%
2020/09/08	3	11.65	23	11.81	11.85	-20	16,573	-0.12%
2020/09/07	0	0.00	21	11.66	11.65	-21	16,268	-0.13%
2020/09/04	3	11.33	7	11.48	11.50	-4	16,082	-0.02%
2020/09/03	3	11.45	0	0.00	11.40	3	16,125	0.02%
2020/09/02	8	11.41	2	11.40	11.45	6	16,105	0.04%
2020/09/01	8	11.60	2	11.45	11.50	6	16,581	0.04%
2020/08/31	0	0.00	2	11.48	11.50	-2	17,715	-0.01%
2020/08/28	3	11.45	2	11.50	11.45	1	17,340	0.01%
2020/08/27	2	11.30	3	11.20	11.30	-1	17,286	-0.01%
2020/08/26	0	0.00	2	11.45	11.50	-2	17,307	-0.01%
2020/08/25	4	11.43	1	11.40	11.40	3	17,306	0.02%
2020/08/21	0.1	11.15	1	11.10	11.15	-0.9	17,617	0.00%
2020/08/20	5	10.91	1	10.95	10.85	4	18,014	0.02%
2020/08/19	1	11.15	0	0.00	11.10	1	17,946	0.01%
2020/08/17	2	11.55	120	11.45	11.45	-118	17,922	-0.66%	大賣/鉅額交易
2020/08/14	11	11.20	0	0.00	11.20	11	17,749	0.06%
2020/08/13	0	0.00	12	11.12	11.10	-12	18,026	-0.07%
2020/08/12	0	0.00	4	11.00	11.10	-4	18,293	-0.02%
2020/08/11	5	10.99	1	10.90	10.95	4	18,343	0.02%
2020/08/10	6	11.04	13	11.12	11.10	-7	18,415	-0.04%
2020/08/07	1	10.65	0	0.00	10.70	1	18,207	0.01%
2020/08/06	0	0.00	1	10.55	10.60	-1	17,949	-0.01%
2020/08/05	21	10.45	20	10.50	10.45	1	18,017	0.01%
2020/08/04	0	0.00	15	10.42	10.45	-15	18,283	-0.08%
2020/08/03	25	10.51	2	10.50	10.45	23	18,439	0.12%
2020/07/31	2	10.80	5	10.80	10.85	-3	18,351	-0.02%
2020/07/29	8	10.55	5	10.60	10.60	3	18,803	0.02%
2020/07/28	2	10.35	0	0.00	10.30	2	19,144	0.01%
2020/07/27	14	10.80	2	10.75	10.70	12	19,766	0.06%
2020/07/24	0	0.00	5	11.05	11.00	-5	20,897	-0.02%
2020/07/23	30	11.10	0.5	11.10	11.10	29.5	21,578	0.14%
2020/07/21	0	0.00	10	11.20	11.20	-10	21,829	-0.05%
2020/07/17	0	0.00	2	11.20	11.20	-2	22,090	-0.01%
2020/07/16	4	11.35	30	11.24	11.25	-26	22,314	-0.12%
2020/07/15	3	11.10	0	0.00	11.10	3	22,392	0.01%
2020/07/14	4	11.10	0	0.00	11.10	4	22,691	0.02%
2020/07/13	2	11.18	0	0.00	11.20	2	22,870	0.01%
2020/07/10	5	11.20	3	11.27	11.20	2	23,234	0.01%
2020/07/09	11	11.39	0	0.00	11.25	11	23,327	0.05%
2020/07/08	37	11.54	19	11.58	11.55	18	23,283	0.08%
2020/07/07	3	11.50	30	11.54	11.70	-27	23,275	-0.12%
2020/07/06	10	11.28	3	11.30	11.30	7	23,849	0.03%
2020/07/03	11	11.29	10	11.35	11.25	1	24,197	0.00%
2020/07/02	2	11.30	0	0.00	11.25	2	24,335	0.01%
2020/07/01	10	11.20	1	11.20	11.30	9	24,565	0.04%
2020/06/30	0	0.00	15	11.30	11.20	-15	24,631	-0.06%
2020/06/29	20	11.16	0	0.00	11.15	20	24,826	0.08%
2020/06/24	10	11.30	15	11.35	11.40	-5	24,994	-0.02%
2020/06/23	14	11.20	0	0.00	11.25	14	25,309	0.06%
2020/06/19	4	11.33	0	0.00	11.30	4	26,292	0.02%
2020/06/18	0	0.00	30	11.38	11.35	-30	26,768	-0.11%
2020/06/17	0	0.00	9	11.49	11.50	-9	27,015	-0.03%
2020/06/16	1	11.40	2	11.50	11.55	-1	27,465	0.00%
2020/06/15	9	11.37	0	0.00	11.25	9	27,906	0.03%
2020/06/12	5	11.40	0	0.00	11.50	5	28,417	0.02%
2020/06/11	26	11.95	0	0.00	11.80	26	28,616	0.09%
2020/06/10	5	12.10	7	12.15	12.20	-2	28,418	-0.01%
2020/06/09	25	12.18	32	12.20	12.20	-7	28,646	-0.02%
2020/06/08	22	12.19	15	12.21	12.30	7	28,746	0.02%
2020/06/05	11	12.13	35	12.07	12.10	-24	28,330	-0.08%
2020/06/04	3	11.50	0	0.00	11.40	3	27,321	0.01%
2020/06/03	10	11.25	0	0.00	11.25	10	27,186	0.04%
2020/06/02	10	11.08	17	11.12	11.15	-7	27,131	-0.03%
2020/05/29	70	11.13	5	11.15	11.00	65	27,095	0.24%
2020/05/28	1	11.30	7	11.39	11.25	-6	26,715	-0.02%
2020/05/27	23	11.36	3	11.45	11.40	20	26,748	0.07%
2020/05/26	20	11.17	2	11.15	11.20	18	26,544	0.07%
2020/05/25	0	0.00	35	11.02	11.15	-35	26,456	-0.13%
2020/05/22	9	11.03	0	0.00	11.00	9	26,397	0.03%
2020/05/21	0	0.00	13	11.20	11.25	-13	26,403	-0.05%
2020/05/20	2	11.20	1	11.30	11.05	1	26,256	0.00%
2020/05/19	11	11.30	17	11.20	11.10	-6	25,860	-0.02%
2020/05/18	2	10.88	0	0.00	10.85	2	25,569	0.01%
2020/05/15	12	10.90	2	10.85	10.80	10	25,474	0.04%
2020/05/14	6	11.01	0	0.00	11.00	6	25,376	0.02%
2020/05/13	1	11.10	3	11.00	11.20	-2	25,343	-0.01%
2020/05/12	11	11.10	1	11.15	11.10	10	25,488	0.04%
2020/05/11	130	11.30	0	0.00	11.30	130	25,419	0.51%	大買/鉅額交易
2020/05/08	1	10.95	10	11.05	10.95	-9	25,115	-0.04%
2020/05/07	1	10.90	1	11.00	10.90	0	25,018	0.00%
2020/05/06	5	10.80	0	0.00	10.80	5	25,002	0.02%
2020/05/05	10	11.00	1.2	11.02	11.05	8.8	24,974	0.04%
2020/05/04	5	11.04	3	11.15	11.15	2	24,832	0.01%
2020/04/30	27	11.55	20	11.55	11.50	7	24,594	0.03%
2020/04/29	38	11.23	116	11.17	11.30	-78	24,074	-0.32%	大賣/
2020/04/28	40	10.59	15	10.60	10.55	25	22,937	0.11%
2020/04/27	31	10.00	0	0.00	10.15	31	22,923	0.14%
2020/04/24	15	9.92	11	9.95	9.90	4	22,700	0.02%
2020/04/23	3	10.00	0	0.00	10.00	3	22,560	0.01%
2020/04/22	5	9.71	5	9.81	10.00	0	22,471	0.00%
2020/04/21	2	10.05	9	10.12	10.00	-7	22,493	-0.03%
2020/04/20	1	10.20	0	0.00	10.20	1	22,493	0.00%
2020/04/17	3	10.47	0	0.00	10.30	3	22,437	0.01%
2020/04/16	0	0.00	3	10.40	10.40	-3	22,086	-0.01%
2020/04/15	5	10.52	12	10.58	10.65	-7	21,916	-0.03%
2020/04/14	1	10.25	4	10.26	10.25	-3	21,494	-0.01%
2020/04/13	2	10.18	2	10.18	10.15	0	21,246	0.00%
2020/04/10	1	10.15	3	10.15	10.25	-2	21,104	-0.01%
2020/04/09	35	10.30	20	10.21	10.35	15	20,725	0.07%
2020/04/08	20	9.19	18	9.25	9.52	2	19,722	0.01%
2020/04/07	3	9.07	2	9.15	9.07	1	19,246	0.01%
2020/04/06	2	8.83	0	0.00	9.02	2	19,005	0.01%
2020/04/01	6	8.89	0	0.00	9.04	6	18,715	0.03%
2020/03/30	8	8.84	5	8.93	9.00	3	18,261	0.02%
2020/03/27	0	0.00	7	9.21	9.10	-7	17,921	-0.04%
2020/03/26	8	9.04	0	0.00	9.11	8	17,529	0.05%
2020/03/25	4	9.38	0	0.00	9.26	4	17,413	0.02%
2020/03/24	5	8.46	7	8.47	8.63	-2	16,655	-0.01%
2020/03/20	3	7.94	17	8.00	7.91	-14	15,830	-0.09%
2020/03/19	1	7.70	0	0.00	7.70	1	15,104	0.01%
2020/03/18	10	8.80	4	8.69	8.55	6	14,442	0.04%
2020/03/16	18	10.23	0	0.00	10.05	18	13,257	0.14%
2020/03/13	6	10.43	19	10.69	10.75	-13	12,898	-0.10%
2020/03/12	9	11.40	5	11.35	11.30	4	12,383	0.03%
2020/03/11	0	0.00	15	11.90	11.70	-15	11,970	-0.13%
2020/03/10	11	11.70	20	11.65	11.70	-9	11,748	-0.08%
2020/03/09	6	11.63	6.4	11.56	11.50	-0.4	11,531	0.00%
2020/03/06	12	11.78	0	0.00	11.75	12	11,267	0.11%
2020/03/05	0	0.00	15	12.10	12.05	-15	11,012	-0.14%
2020/03/04	5	11.80	0	0.00	11.85	5	10,835	0.05%
2020/03/03	1	11.60	0	0.00	11.60	1	10,595	0.01%
2020/03/02	5	11.65	0	0.00	11.60	5	10,441	0.05%
2020/02/27	5	11.90	1	11.90	12.05	4	10,389	0.04%
2020/02/26	6	12.04	0	0.00	12.10	6	10,067	0.06%
2020/02/25	0	0.00	2	11.95	12.10	-2	10,016	-0.02%
2020/02/21	1	12.35	1	12.35	12.35	0	9,792	0.00%
2020/02/19	0	0.00	16.3	12.62	12.65	-16.3	9,724	-0.17%
2020/02/14	1	12.60	0	0.00	12.50	1	9,517	0.01%
2020/02/13	7	12.55	0	0.00	12.70	7	9,379	0.07%
2020/02/12	5	12.34	0	0.00	12.40	5	9,203	0.05%
2020/02/11	0	0.00	14	12.25	12.25	-14	9,093	-0.15%
2020/02/10	5	12.15	10	12.10	12.15	-5	9,034	-0.06%
2020/02/07	33	12.25	0	0.00	12.25	33	8,901	0.37%
2020/02/06	13	12.50	3	12.47	12.50	10	8,858	0.11%
2020/02/05	2	12.10	10	12.10	12.20	-8	8,620	-0.09%
2020/02/03	6	11.67	1	11.75	11.85	5	8,284	0.06%
2020/01/31	37	12.33	0	0.00	12.20	37	7,924	0.47%
2020/01/30	6	12.35	14	12.25	12.25	-8	7,677	-0.10%
2020/01/17	10	13.55	0	0.00	13.60	10	6,950	0.14%
2020/01/15	4	13.50	0	0.00	13.50	4	7,037	0.06%
2020/01/14	55	13.55	0	0.00	13.60	55	6,817	0.81%
2020/01/13	12.9	13.64	0	0.00	13.70	12.9	6,622	0.19%
2020/01/10	0	0.00	5	13.85	13.85	-5	6,564	-0.08%
2020/01/07	3	13.67	0	0.00	13.65	3	6,579	0.05%
2020/01/03	0	0.00	0.1	13.80	13.80	-0.1	6,693	0.00%
2020/01/02	1	13.75	0	0.00	13.75	1	6,750	0.01%
2019/12/26	1	13.80	0	0.00	13.80	1	6,758	0.01%
2019/12/24	2	13.80	0	0.00	13.75	2	6,840	0.03%
2019/12/20	26	13.75	0	0.00	13.70	26	6,798	0.38%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/18	5	13.81	0.1	13.85	13.85	4.9	6,426	0.08%
2019/12/16	2	13.85	0	0.00	13.85	2	6,260	0.03%
2019/12/13	4	13.93	9	13.95	13.90	-5	6,312	-0.08%
2019/12/12	11	13.80	0	0.00	13.85	11	6,348	0.17%
2019/12/11	2	13.80	0	0.00	13.75	2	6,393	0.03%
2019/12/10	2.7	13.85	0	0.00	13.85	2.7	6,258	0.04%
2019/12/05	0	0.00	0.1	13.90	13.85	-0.1	6,494	0.00%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/11/22	4	13.88	0	0.00	13.85	4	7,986	0.05%
2019/11/21	1	14.00	0	0.00	14.00	1	8,018	0.01%
2019/11/08	0	0.00	10	14.30	14.35	-10	8,347	-0.12%
2019/11/06	0.2	14.25	0	0.00	14.25	0.2	8,803	0.00%
2019/11/05	2	14.23	0	0.00	14.30	2	8,921	0.02%
2019/11/04	2.4	14.20	0	0.00	14.25	2.4	9,059	0.03%
2019/11/01	0	0.00	0.1	14.20	14.20	-0.1	9,182	0.00%
2019/10/25	0	0.00	2	14.30	14.30	-2	9,725	-0.02%
2019/10/24	0	0.00	11	14.35	14.35	-11	9,850	-0.11%
2019/10/21	0	0.00	5	14.20	14.30	-5	10,032	-0.05%
2019/10/18	1	14.15	22.1	14.15	14.20	-21.1	10,078	-0.21%
2019/10/16	0.6	14.00	0	0.00	14.10	0.6	10,112	0.01%
2019/10/08	0	0.00	3	13.80	13.90	-3	10,027	-0.03%
2019/10/07	0	0.00	6	13.79	13.85	-6	10,174	-0.06%
2019/09/27	0	0.00	6	13.75	13.65	-6	10,935	-0.05%
2019/09/24	0	0.00	0.1	13.85	13.85	-0.1	11,531	0.00%
2019/09/23	0	0.00	1	13.80	13.80	-1	11,815	-0.01%
2019/09/20	28	13.75	0	0.00	13.80	28	12,067	0.23%
2019/09/18	2	13.75	0	0.00	13.75	2	12,899	0.02%
2019/09/17	1	13.75	0	0.00	13.80	1	13,497	0.01%
2019/09/10	0	0.00	11	13.65	13.65	-11	14,328	-0.08%
2019/09/09	14	13.63	4	13.68	13.60	10	14,343	0.07%
2019/09/05	24	13.69	13	13.74	13.75	11	14,204	0.08%
2019/09/04	2	14.05	1	14.15	14.25	1	13,617	0.01%
2019/09/03	3.5	14.14	0	0.00	14.10	3.5	13,267	0.03%
2019/08/30	1	14.05	0	0.00	14.15	1	13,283	0.01%
2019/08/20	1	14.05	0	0.00	14.05	1	13,177	0.01%
2019/08/16	0	0.00	5	13.90	14.20	-5	13,133	-0.04%
2019/08/15	3	13.85	0	0.00	13.90	3	13,033	0.02%
2019/08/14	0	0.00	1	14.00	13.95	-1	13,090	-0.01%
2019/08/13	4	13.95	0	0.00	13.85	4	13,037	0.03%
2019/08/12	4	14.11	0	0.00	14.15	4	12,929	0.03%
2019/08/06	2	13.75	6	13.75	13.85	-4	12,548	-0.03%
2019/08/02	3	14.10	6	14.15	14.10	-3	12,297	-0.02%
2019/08/01	6	14.46	0	0.00	14.40	6	12,213	0.05%
2019/07/30	6	14.68	0	0.00	14.65	6	12,055	0.05%
2019/07/26	5	14.54	0	0.00	14.55	5	12,082	0.04%
2019/07/25	1	14.65	7	14.65	14.60	-6	12,022	-0.05%
2019/07/23	6	14.75	0	0.00	14.70	6	11,890	0.05%
2019/07/18	10	14.80	1	14.80	14.80	9	11,535	0.08%
2019/07/16	2	14.88	0	0.00	14.85	2	11,534	0.02%
2019/07/12	7	15.05	16	15.05	15.05	-9	11,560	-0.08%
2019/07/11	0	0.00	20	15.00	15.00	-20	11,623	-0.17%
2019/07/10	6	14.85	20	14.90	14.95	-14	11,648	-0.12%
2019/07/09	1	14.85	3	14.88	14.95	-2	11,816	-0.02%
2019/07/08	4	14.95	0	0.00	14.90	4	12,107	0.03%
2019/07/05	1	14.85	1	14.85	14.85	0	11,915	0.00%
2019/07/04	3	14.82	1	14.85	14.90	2	11,930	0.02%
2019/07/03	4	14.90	0	0.00	14.95	4	11,763	0.03%
2019/07/02	0	0.00	1	15.00	14.95	-1	11,710	-0.01%
2019/07/01	3	14.85	0	0.00	14.90	3	11,784	0.03%
2019/06/28	4	14.99	0	0.00	14.95	4	11,592	0.03%
2019/06/26	1	15.10	22	15.10	15.05	-21	11,222	-0.19%
2019/06/25	31	15.01	5	15.03	15.05	26	11,209	0.23%
2019/06/24	45	14.84	0	0.00	14.85	45	10,705	0.42%
2019/06/21	19	15.09	0	0.00	15.00	19	10,147	0.19%
2019/06/20	0	0.00	13	15.52	15.60	-13	9,510	-0.14%
2019/06/19	0	0.00	4	15.33	15.35	-4	9,322	-0.04%
2019/06/18	0	0.00	2	15.15	15.20	-2	9,324	-0.02%
2019/06/17	3	15.00	0	0.00	15.00	3	9,443	0.03%
2019/06/14	8	15.14	0	0.00	15.10	8	9,415	0.08%
2019/06/12	0	0.00	6	15.40	15.35	-6	9,360	-0.06%
2019/06/11	0	0.00	16	15.27	15.30	-16	9,394	-0.17%
2019/06/10	11	15.19	0	0.00	15.20	11	9,456	0.12%
2019/06/06	0	0.00	4	15.43	15.45	-4	9,533	-0.04%
2019/06/05	0	0.00	4	15.28	15.30	-4	9,421	-0.04%
2019/06/04	2	15.20	12	15.21	15.20	-10	9,386	-0.11%
2019/06/03	2	15.15	2	15.25	15.15	0	9,263	0.00%
2019/05/28	10	15.10	0	0.00	15.10	10	10,015	0.10%
2019/05/27	0	0.00	2	15.20	15.10	-2	10,084	-0.02%
2019/05/22	0	0.00	2	15.10	15.15	-2	10,097	-0.02%
2019/05/20	1	14.95	0	0.00	15.00	1	10,011	0.01%
2019/05/16	0	0.00	2	14.95	14.95	-2	10,091	-0.02%
2019/05/15	0	0.00	15	15.01	15.00	-15	10,211	-0.15%
2019/05/14	0	0.00	7	14.89	14.90	-7	10,260	-0.07%
2019/05/13	6	14.90	0	0.00	14.80	6	10,324	0.06%
2019/05/09	1	14.90	0	0.00	14.90	1	10,735	0.01%
2019/05/08	5	15.02	0	0.00	15.05	5	11,704	0.04%
2019/05/07	10	15.05	1	15.00	15.15	9	11,697	0.08%
2019/05/06	0	0.00	2	15.18	15.10	-2	11,765	-0.02%
2019/04/30	2	15.15	0	0.00	15.15	2	12,102	0.02%
2019/04/26	1	15.15	0	0.00	15.15	1	12,373	0.01%
2019/04/25	4	15.10	0	0.00	15.20	4	12,439	0.03%
2019/04/24	1	15.20	0	0.00	15.15	1	12,512	0.01%
2019/04/23	2	15.15	0	0.00	15.20	2	12,591	0.02%
2019/04/22	4	15.23	0	0.00	15.25	4	12,698	0.03%
2019/04/18	18	15.38	12	15.30	15.35	6	12,863	0.05%
2019/04/16	4	15.73	0	0.00	15.70	4	12,625	0.03%
2019/04/15	0	0.00	586	15.84	15.85	-586	12,472	-4.70%	大賣/鉅額交易
2019/04/12	4	15.63	47	15.63	15.65	-43	12,112	-0.36%
2019/04/11	6	15.30	0	0.00	15.40	6	11,843	0.05%
2019/04/10	2	15.30	0	0.00	15.35	2	11,872	0.02%
2019/04/09	2	15.35	0	0.00	15.40	2	11,825	0.02%
2019/04/08	0	0.00	11	15.45	15.45	-11	11,830	-0.09%
2019/04/03	0	0.00	7	15.31	15.25	-7	11,656	-0.06%
2019/04/01	0	0.00	2	15.05	15.05	-2	11,637	-0.02%
2019/03/28	2	14.95	0	0.00	15.00	2	11,903	0.02%
2019/03/27	3	15.00	0	0.00	14.95	3	11,835	0.03%
2019/03/26	5	15.05	5	15.15	15.15	0	12,173	0.00%
2019/03/25	0	0.00	8	15.25	15.25	-8	12,304	-0.07%
2019/03/22	35	15.18	0	0.00	15.20	35	12,583	0.28%
2019/03/21	314	15.20	1	15.25	15.30	313	12,589	2.49%	大買/鉅額交易
2019/03/20	4	15.10	0	0.00	15.25	4	12,643	0.03%
2019/03/19	2	15.20	0	0.00	15.30	2	12,529	0.02%
2019/03/15	0	0.00	2	15.25	15.25	-2	12,658	-0.02%
2019/03/14	64	15.20	0	0.00	15.25	64	12,645	0.51%
2019/03/13	2	15.30	2.5	15.34	15.35	-0.5	12,726	0.00%
2019/03/12	0	0.00	4	15.43	15.45	-4	12,768	-0.03%
2019/03/11	24	15.29	0	0.00	15.20	24	12,868	0.19%
2019/03/06	4	15.38	0	0.00	15.35	4	14,066	0.03%
2019/03/04	10	15.48	151	15.58	15.55	-141	15,709	-0.90%	大賣/鉅額交易
2019/02/27	6	15.45	7	15.49	15.45	-1	15,633	-0.01%
2019/02/26	15	15.10	2	15.13	15.10	13	14,980	0.09%
2019/02/25	0	0.00	100	15.10	15.10	-100	14,795	-0.68%
2019/02/21	0	0.00	1	15.00	15.00	-1	14,753	-0.01%
2019/02/20	9	14.90	0	0.00	15.00	9	14,744	0.06%
2019/02/19	3	14.90	0	0.00	14.95	3	14,643	0.02%
2019/02/18	101	14.90	0	0.00	14.90	101	14,666	0.69%	大買/鉅額交易
2019/02/15	0.4	14.90	0	0.00	14.90	0.4	14,807	0.00%
2019/02/14	6	14.83	0	0.00	14.80	6	14,734	0.04%
2019/02/13	0	0.00	0.1	14.95	14.95	-0.1	14,645	0.00%
2019/02/12	1	14.85	0	0.00	14.95	1	14,448	0.01%
2019/02/11	0	0.00	2.3	15.00	15.00	-2.3	14,406	-0.02%
2019/01/30	44	14.87	1	14.95	14.90	43	14,115	0.30%
2019/01/29	3	14.78	21	14.86	15.00	-18	13,868	-0.13%
2019/01/25	4	14.75	2.8	14.86	14.75	1.2	12,743	0.01%
2019/01/24	0	0.00	6	14.77	14.80	-6	12,589	-0.05%
2019/01/23	4	14.68	0	0.00	14.65	4	12,543	0.03%
2019/01/22	6	14.90	50	14.87	14.85	-44	12,380	-0.36%
2019/01/21	12	15.00	8	15.10	15.10	4	12,160	0.03%
2019/01/18	0	0.00	40	15.05	15.25	-40	11,908	-0.34%
2019/01/16	18	15.10	0	0.00	15.10	18	11,809	0.15%
2019/01/15	0	0.00	2	15.20	15.25	-2	11,677	-0.02%
2019/01/14	2	15.10	0	0.00	15.10	2	11,600	0.02%
2019/01/11	6	15.35	1.4	15.30	15.30	4.6	11,436	0.04%
2019/01/10	6	15.52	0	0.00	15.50	6	11,263	0.05%
2019/01/09	13	15.70	0	0.00	15.70	13	11,224	0.12%
2019/01/07	6	15.58	1	15.60	15.65	5	11,158	0.04%
2019/01/04	10	15.45	5	15.55	15.50	5	11,139	0.04%
2019/01/03	45	15.70	0	0.00	15.55	45	11,315	0.40%
2019/01/02	30	15.90	50	15.82	15.70	-20	11,228	-0.18%
2018/12/28	6.4	15.80	0	0.00	15.80	6.4	11,148	0.06%
2018/12/27	5	15.90	25	15.95	15.95	-20	11,164	-0.18%
2018/12/26	0	0.00	34	16.05	15.80	-34	11,141	-0.31%
2018/12/25	0	0.00	18	16.01	15.95	-18	11,122	-0.16%
2018/12/24	5	16.10	197	16.10	16.15	-192	11,157	-1.72%	大賣/鉅額交易
2018/12/22	41	16.05	231.2	15.99	16.05	-190.2	10,965	-1.73%	大賣/鉅額交易
2018/12/21	0	0.00	4	15.89	15.85	-4	10,756	-0.04%
2018/12/20	0	0.00	5	16.01	16.00	-5	10,561	-0.05%
2018/12/19	0	0.00	269.3	16.01	16.00	-269.3	10,409	-2.59%	大賣/鉅額交易
2018/12/18	0	0.00	49	15.95	15.65	-49	9,977	-0.49%
2018/12/17	2	15.85	43	15.85	15.85	-41	9,825	-0.42%
2018/12/14	2	15.50	20	15.55	15.50	-18	9,436	-0.19%
2018/12/13	0	0.00	77	15.64	15.65	-77	9,361	-0.82%
2018/12/07	0	0.00	2.1	15.50	15.55	-2.1	9,084	-0.02%
2018/12/06	0	0.00	2	15.35	15.45	-2	9,098	-0.02%
2018/12/05	1.6	15.60	0	0.00	15.60	1.6	9,019	0.02%
2018/12/04	4	15.73	0	0.00	15.75	4	9,136	0.04%
2018/12/03	11	16.06	0.7	15.90	15.95	10.3	9,016	0.11%
2018/11/30	5	16.08	7	16.20	16.10	-2	8,769	-0.02%
2018/11/29	6	16.15	7.3	16.30	16.15	-1.3	8,586	-0.02%
2018/11/28	54	16.17	68	16.23	16.05	-14	7,939	-0.18%
2018/11/27	0	0.00	23	15.22	15.30	-23	6,495	-0.35%
2018/11/26	12	15.06	21	15.13	14.95	-9	6,162	-0.15%
2018/11/23	0	0.00	4	14.60	14.65	-4	5,996	-0.07%
2018/11/22	3	14.70	0	0.00	14.70	3	6,112	0.05%
2018/11/21	0	0.00	12	14.76	14.85	-12	6,184	-0.19%
2018/11/20	6	14.62	2	14.65	14.65	4	6,109	0.07%
2018/11/16	6	14.68	0	0.00	14.75	6	6,302	0.10%
2018/11/15	6.5	14.68	8	14.79	14.80	-1.6	6,574	-0.02%
2018/11/14	1	14.85	15	14.73	14.80	-14	6,623	-0.21%
2018/11/13	4	14.43	0	0.00	14.50	4	6,450	0.06%
2018/11/07	5	14.34	0	0.00	14.30	5	6,374	0.08%
2018/11/05	2.8	14.33	2.2	14.40	14.40	0.6	6,424	0.01%
2018/11/02	0	0.00	5	14.37	14.40	-5	6,405	-0.08%
2018/10/25	0	0.00	6	13.95	13.95	-6	6,181	-0.10%
2018/10/24	4	13.95	12	14.03	13.95	-8	6,182	-0.13%
2018/10/23	2	13.80	0	0.00	13.85	2	6,110	0.03%
2018/10/11	3	13.77	1	13.70	13.70	2	5,941	0.03%
2018/10/09	0	0.00	0.3	14.45	14.45	-0.3	5,730	0.00%
2018/10/08	0	0.00	1	14.45	14.45	-1	5,692	-0.02%
2018/10/05	2	14.45	0	0.00	14.45	2	5,705	0.04%
2018/10/04	3	14.55	0	0.00	14.55	3	5,655	0.05%
2018/10/03	0	0.00	17	14.62	14.65	-17	5,602	-0.30%
2018/10/02	2	14.50	0	0.00	14.50	2	5,587	0.04%
2018/09/18	0	0.00	2	14.70	14.70	-2	5,382	-0.04%
2018/09/14	3	14.57	0	0.00	14.65	3	5,376	0.06%
2018/09/12	1	14.50	0	0.00	14.55	1	5,410	0.02%
2018/09/11	0	0.00	4	14.58	14.60	-4	5,357	-0.07%
2018/09/10	4	15.25	0	0.00	15.10	4	5,272	0.08%
2018/09/06	2	15.25	0	0.00	15.30	2	4,964	0.04%
2018/09/05	3	15.43	2	15.55	15.45	1	4,838	0.02%
2018/09/04	0	0.00	6	15.63	15.65	-6	4,736	-0.13%
2018/08/30	4	15.63	2	15.80	15.55	2	4,759	0.04%
2018/08/29	2	15.65	2	15.75	15.65	0	4,741	0.00%
2018/08/28	0	0.00	7	15.61	15.60	-7	4,693	-0.15%
2018/08/24	8	15.33	0	0.00	15.30	8	4,655	0.17%
2018/08/23	10	15.60	0	0.00	15.65	10	4,676	0.21%
2018/08/22	6	15.55	19	15.37	15.50	-13	4,560	-0.29%
2018/08/15	10	15.15	7	15.15	15.10	3	4,156	0.07%
2018/08/14	10	15.10	16	15.09	15.10	-6	4,106	-0.15%
2018/08/10	5	14.77	0	0.00	14.75	5	4,041	0.12%
2018/08/09	2	14.85	0	0.00	14.85	2	4,023	0.05%
2018/08/08	6	14.93	5	14.95	14.95	1	4,050	0.02%
2018/08/03	0	0.00	4	15.08	15.10	-4	4,049	-0.10%
2018/08/02	4	14.90	0	0.00	14.90	4	4,085	0.10%
2018/07/30	2	14.95	41	15.00	15.00	-39	4,095	-0.95%
2018/07/26	0	0.00	4	15.03	15.05	-4	4,168	-0.10%
2018/07/25	5	14.83	0	0.00	14.80	5	4,267	0.12%
2018/07/23	4	14.93	0	0.00	14.95	4	4,619	0.09%
2018/07/20	0	0.00	1	15.00	15.10	-1	4,681	-0.02%
2018/07/18	0	0.00	1	14.85	14.90	-1	4,708	-0.02%
2018/07/10	5	14.68	0	0.00	14.75	5	4,953	0.10%
2018/07/04	0	0.00	5	14.80	14.70	-5	5,301	-0.09%
2018/07/03	15	14.65	0	0.00	14.70	15	5,373	0.28%
2018/07/02	6	14.70	0	0.00	14.70	6	5,401	0.11%
2018/06/27	3	14.75	0	0.00	14.65	3	5,311	0.06%
2018/06/26	3	14.83	0	0.00	14.85	3	5,296	0.06%
2018/06/22	16	15.05	0	0.00	15.00	16	5,290	0.30%
2018/06/21	0	0.00	9	15.26	15.25	-9	5,277	-0.17%
2018/06/20	3	15.00	0	0.00	15.10	3	5,307	0.06%
2018/06/19	0	0.00	3	15.20	15.10	-3	5,296	-0.06%
2018/06/12	2	15.15	0	0.00	15.15	2	5,389	0.04%
2018/06/07	1	15.20	2	15.30	15.30	-1	5,382	-0.02%
2018/06/06	0	0.00	5	15.10	15.15	-5	5,323	-0.09%
2018/06/05	7	15.03	0	0.00	15.05	7	5,296	0.13%
2018/05/31	0	0.00	8	15.05	15.15	-8	5,262	-0.15%
2018/05/30	0	0.00	12	14.99	15.00	-12	5,219	-0.23%
2018/05/17	5	15.00	0	0.00	14.95	5	5,574	0.09%
2018/05/15	3	15.00	3	15.05	15.05	0	5,729	0.00%
2018/05/14	4	14.98	0	0.00	14.95	4	6,086	0.07%
2018/05/10	4	15.08	0	0.00	15.05	4	6,174	0.06%
2018/05/09	2	15.20	0	0.00	15.20	2	6,172	0.03%
2018/05/07	0	0.00	20	15.35	15.30	-20	6,158	-0.32%
2018/05/04	4	15.28	0	0.00	15.30	4	6,235	0.06%
2018/05/03	4	15.48	0	0.00	15.45	4	6,280	0.06%
2018/05/02	16	15.64	0	0.00	15.60	16	6,306	0.25%
2018/04/30	6	15.75	24	15.92	15.95	-18	6,262	-0.29%
2018/04/27	0	0.00	14	15.43	15.50	-14	6,055	-0.23%
2018/04/26	0	0.00	3	15.40	15.30	-3	6,109	-0.05%
2018/04/25	0	0.00	1	15.15	15.20	-1	6,146	-0.02%
2018/04/24	4	15.15	0	0.00	15.20	4	6,210	0.06%
2018/04/23	7	15.29	0	0.00	15.25	7	6,340	0.11%
2018/04/20	0	0.00	5	15.47	15.45	-5	6,389	-0.08%
2018/04/19	2	15.35	2.5	15.46	15.40	-0.5	6,428	-0.01%
2018/04/18	0	0.00	6	15.38	15.40	-6	6,493	-0.09%
2018/04/16	0	0.00	7	15.29	15.35	-7	6,642	-0.11%
2018/04/13	0	0.00	2	15.40	15.35	-2	6,705	-0.03%
2018/04/11	5	15.30	0	0.00	15.20	5	6,855	0.07%
2018/04/10	0	0.00	5	15.15	15.25	-5	6,934	-0.07%
2018/04/09	10	14.95	0	0.00	15.15	10	6,979	0.14%
2018/04/03	0	0.00	5	14.93	14.95	-5	7,285	-0.07%
2018/03/31	5	14.95	10	15.05	15.05	-5	7,378	-0.07%
2018/03/30	0	0.00	1	14.95	14.90	-1	7,392	-0.01%
2018/03/27	0.2	14.90	2	15.05	15.00	-1.8	7,565	-0.02%
2018/03/23	2	14.80	0	0.00	14.75	2	7,709	0.03%
2018/03/21	3	15.03	0	0.00	14.95	3	7,761	0.04%
2018/03/19	0	0.00	15	15.13	15.05	-15	8,048	-0.19%
2018/03/16	0	0.00	3	15.20	15.20	-3	8,158	-0.04%
2018/03/15	0	0.00	5	15.05	15.00	-5	8,156	-0.06%
2018/03/13	10	15.05	5	15.00	15.05	5	8,191	0.06%
2018/03/08	2	14.85	0	0.00	14.80	2	8,573	0.02%
2018/03/05	3	14.85	0	0.00	14.70	3	8,945	0.03%
2018/03/02	14	14.94	0	0.00	14.85	14	8,909	0.16%
2018/02/23	10	15.01	0	0.00	14.95	10	8,867	0.11%
2018/02/22	1	15.00	0	0.00	15.10	1	8,894	0.01%
2018/02/12	1	14.75	0	0.00	14.75	1	8,945	0.01%
2018/02/09	8	14.55	8	14.70	14.75	0	8,946	0.00%
2018/02/07	10	14.90	10	14.86	14.85	0	8,928	0.00%
2018/02/05	0	0.00	6	15.20	15.20	-6	8,755	-0.07%
2018/02/01	5	15.45	21.3	15.61	15.60	-16.3	8,705	-0.19%
2018/01/31	10	15.45	0	0.00	15.45	10	8,696	0.11%
2018/01/30	0	0.00	13	15.55	15.55	-13	8,979	-0.14%
2018/01/29	7	15.40	0	0.00	15.45	7	9,027	0.08%
2018/01/25	3	15.60	0	0.00	15.60	3	8,918	0.03%
2018/01/24	0	0.00	0.7	15.60	15.70	-0.7	8,881	-0.01%
2018/01/23	2	15.60	8	15.66	15.70	-6	8,880	-0.07%
2018/01/22	22	15.77	0	0.00	15.75	22	8,839	0.25%
2018/01/19	8	15.92	0	0.00	15.95	8	8,745	0.09%
2018/01/18	4	16.01	10	16.10	16.10	-6	8,673	-0.07%
2018/01/17	10	16.08	4	16.20	16.10	6	8,622	0.07%
2018/01/16	2	15.80	11	15.85	15.90	-9	8,735	-0.10%
2018/01/15	7	15.87	0	0.00	15.95	7	8,751	0.08%
2018/01/12	2	15.95	0	0.00	16.05	2	8,727	0.02%
2018/01/10	4	16.00	0	0.00	16.05	4	8,649	0.05%
2018/01/09	0.3	16.05	0	0.00	16.15	0.3	8,571	0.00%
2018/01/08	6	16.00	0	0.00	16.05	6	8,448	0.07%
2018/01/05	19.4	16.13	10	16.35	16.20	9.4	8,362	0.11%
2018/01/04	3	15.95	1	15.90	16.00	2	8,191	0.02%
2018/01/03	0	0.00	2	16.05	16.05	-2	8,123	-0.02%
2018/01/02	16.7	16.05	13.5	16.21	15.95	3.2	7,988	0.04%