華航 (2610)-富邦-左營券商分點個股進出

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

華航

(2610)

可現股當沖

股價
21.30
漲跌
▲0.10
漲幅
+0.47%
成交量
21,963張
產業
上市航運類股
2432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

華航 (2610)籌碼相關－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營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
2024/09/20	10	21.25	7	21.29	21.30	3	35,692	0.01%
2024/09/19	16.1	21.13	0	0.00	21.20	16.1	35,929	0.04%
2024/09/18	8	21.09	14	21.36	21.20	-6	36,176	-0.02%
2024/09/16	0	0.00	1	20.70	20.65	-1	36,369	0.00%
2024/09/13	4	20.58	5	20.55	20.55	-1	36,631	0.00%
2024/09/12	0	0.00	5	20.41	20.40	-5	37,782	-0.01%
2024/09/11	2	20.40	3	20.22	20.25	-1	39,483	0.00%
2024/09/10	0	20.10	4	20.18	20.05	-4	39,567	-0.01%
2024/09/09	3	20.05	0	0.00	20.25	3	39,756	0.01%
2024/09/06	14	20.27	4	20.30	20.20	10	39,997	0.03%
2024/09/05	1	20.30	3	20.63	20.30	-2	40,426	0.00%
2024/09/04	32.2	20.17	3	19.95	20.10	29.2	41,592	0.07%
2024/09/03	22.2	20.89	15	20.91	20.80	7.2	42,267	0.02%
2024/09/02	10	21.00	41	20.80	20.85	-31	42,901	-0.07%
2024/08/30	4	20.78	6	20.69	20.60	-2	43,104	0.00%
2024/08/29	13	20.75	1	20.75	20.65	12	43,075	0.03%
2024/08/28	0	0.00	4	20.78	20.85	-4	43,358	-0.01%
2024/08/27	41	20.58	0	0.00	20.60	41	44,188	0.09%
2024/08/26	15	20.94	0	0.00	20.85	15	44,391	0.03%
2024/08/23	37	20.89	2	20.80	20.90	35	45,431	0.08%
2024/08/22	4	20.81	0	0.00	20.75	4	47,008	0.01%
2024/08/21	2	21.18	0	0.00	20.85	2	47,310	0.00%
2024/08/20	17.1	21.06	28	21.11	21.00	-10.9	47,739	-0.02%
2024/08/19	2	21.05	4	21.08	21.00	-2	48,800	0.00%
2024/08/16	12	21.13	14	21.11	21.10	-2	49,759	0.00%
2024/08/15	19	21.19	5	21.07	21.00	14	51,011	0.03%
2024/08/14	2	21.05	0	0.00	20.90	2	53,781	0.00%
2024/08/13	7.4	21.20	7	20.85	20.85	0.4	56,818	0.00%
2024/08/12	4	21.15	5	21.07	21.10	-1	59,498	0.00%
2024/08/09	5.2	21.00	4	21.13	21.05	1.2	59,890	0.00%
2024/08/08	10	20.71	1	21.05	20.65	9	60,722	0.01%
2024/08/07	2	20.88	10	21.00	21.10	-8	63,287	-0.01%
2024/08/06	25	20.44	0	0.00	20.35	25	66,902	0.04%
2024/08/05	50	20.37	48.3	20.21	20.05	1.7	66,731	0.00%
2024/08/02	34.1	22.28	15	22.42	22.05	19.1	66,423	0.03%
2024/08/01	7	22.76	1	22.75	22.75	6	66,456	0.01%
2024/07/31	0	0.00	1.5	22.73	22.95	-1.5	66,948	0.00%
2024/07/30	4	22.28	9.1	22.30	22.40	-5.1	67,225	-0.01%
2024/07/29	11.1	22.62	10	22.59	22.55	1.1	68,149	0.00%
2024/07/26	3.5	22.66	1	22.75	22.75	2.5	68,697	0.00%
2024/07/23	0	0.00	15	22.46	22.55	-15	69,879	-0.02%
2024/07/22	50.1	21.65	45	21.62	21.55	5.1	71,779	0.01%
2024/07/19	20	22.20	34.5	22.14	22.25	-14.5	72,426	-0.02%
2024/07/18	29.3	22.62	0	0.00	22.55	29.3	73,888	0.04%
2024/07/17	11.2	23.51	8	23.52	23.50	3.2	73,869	0.00%
2024/07/16	57.2	23.31	10	23.20	23.25	47.2	73,654	0.06%
2024/07/15	24.5	23.58	1.1	23.64	23.35	23.4	73,588	0.03%
2024/07/12	31.9	24.00	12	24.00	24.00	19.9	73,402	0.03%
2024/07/11	37.2	24.27	3	24.27	24.30	34.2	72,923	0.05%
2024/07/10	7	23.94	15	24.46	24.60	-8	72,370	-0.01%
2024/07/09	31.2	23.83	66	23.93	23.80	-34.8	71,826	-0.05%
2024/07/08	22	23.93	117.7	24.39	24.30	-95.7	71,978	-0.13%	大賣/
2024/07/05	22.2	24.32	5	24.36	24.25	17.2	72,310	0.02%
2024/07/04	13	24.66	30	24.65	24.70	-17	71,597	-0.02%
2024/07/03	5	24.84	46	24.84	24.75	-41	70,965	-0.06%
2024/07/02	29	24.88	135.7	24.97	24.75	-106.7	69,929	-0.15%	大賣/鉅額交易
2024/07/01	1	24.20	69	24.22	24.30	-68	67,282	-0.10%
2024/06/28	42.4	23.88	4	24.08	23.70	38.4	66,206	0.06%
2024/06/27	7	24.14	65	24.17	24.25	-58	65,169	-0.09%
2024/06/26	16	23.66	13	23.65	23.65	3	63,278	0.00%
2024/06/25	1	23.40	11	23.24	23.65	-10	63,052	-0.02%
2024/06/24	18.1	23.61	66	23.46	23.55	-48	62,715	-0.08%
2024/06/21	5	23.80	13.9	23.68	23.70	-8.9	62,390	-0.01%
2024/06/20	16.4	23.46	19.8	23.50	23.50	-3.3	61,516	-0.01%
2024/06/19	8	23.44	18	23.69	23.65	-10	61,208	-0.02%
2024/06/18	51	23.62	82.5	23.64	23.35	-31.5	60,033	-0.05%
2024/06/17	3.1	22.89	3	22.98	22.95	0.1	58,418	0.00%
2024/06/14	5	22.92	72	22.97	23.00	-67	58,449	-0.11%
2024/06/13	8.3	22.94	12	22.95	22.85	-3.7	58,357	-0.01%
2024/06/12	121	22.91	9.1	22.81	23.00	111.9	58,403	0.19%	大買/鉅額交易
2024/06/11	75	23.27	76.3	23.91	23.15	-1.3	58,034	0.00%
2024/06/07	3	23.15	36	23.31	23.10	-33	56,944	-0.06%
2024/06/06	11.1	22.43	46	22.66	23.00	-34.9	56,227	-0.06%
2024/06/05	28	22.41	7	22.41	22.25	21	55,836	0.04%
2024/06/04	26.1	22.05	18	22.11	22.15	8	55,881	0.01%
2024/06/03	37	22.22	15.1	22.15	22.15	21.9	55,727	0.04%
2024/05/31	11	22.53	45	22.54	22.40	-34	55,507	-0.06%
2024/05/30	23	22.50	9	22.65	22.50	14	54,554	0.03%
2024/05/29	39.1	22.94	16	23.08	22.80	23.1	54,061	0.04%
2024/05/28	52.1	23.24	65.6	23.13	23.30	-13.5	52,999	-0.03%
2024/05/27	14.1	22.17	27.3	22.32	22.15	-13.2	51,580	-0.03%
2024/05/24	18.6	22.16	26	22.27	22.40	-7.5	51,308	-0.01%
2024/05/23	45	21.89	29	21.94	22.05	16	50,817	0.03%
2024/05/22	104.6	22.39	4.5	22.60	22.30	100.1	49,910	0.20%	大買/
2024/05/21	45	22.75	38	22.69	22.80	7	49,119	0.01%
2024/05/20	67.7	23.37	66.2	23.85	23.05	1.5	47,804	0.00%
2024/05/17	87.6	24.16	121.7	24.24	23.80	-34.1	44,973	-0.08%	大賣/
2024/05/16	42.3	23.28	121.8	23.55	23.85	-79.5	41,905	-0.19%	大賣/
2024/05/15	12.1	22.75	19.1	22.66	22.75	-7	39,234	-0.02%
2024/05/14	31.5	22.76	12.1	22.97	22.65	19.4	38,900	0.05%
2024/05/13	38.2	22.85	98.2	22.89	23.00	-59.9	37,962	-0.16%
2024/05/10	11.3	22.57	269.8	22.44	22.65	-258.5	35,124	-0.74%	大賣/鉅額交易
2024/05/09	41.1	21.29	53	21.16	21.15	-11.9	31,376	-0.04%
2024/05/08	10	21.40	40.1	21.44	21.65	-30.1	31,044	-0.10%
2024/05/07	8.2	21.29	11.1	21.25	21.35	-2.9	30,764	-0.01%
2024/05/06	8.1	21.53	29	21.64	21.45	-21	30,878	-0.07%
2024/05/03	6	21.51	8.3	21.59	21.50	-2.3	30,333	-0.01%
2024/05/02	22	21.70	24.4	21.49	21.50	-2.4	29,621	-0.01%
2024/04/30	7	21.03	6	20.94	20.95	1	28,646	0.00%
2024/04/29	97.1	21.61	73	21.48	21.35	24.1	28,111	0.09%
2024/04/26	55.3	21.21	231.4	21.17	21.50	-176.2	26,674	-0.66%	大賣/鉅額交易
2024/04/25	140	20.42	30.6	20.54	20.40	109.4	24,283	0.45%	大買/鉅額交易
2024/04/24	48.1	20.54	137.7	20.56	20.55	-89.6	23,194	-0.39%	大賣/
2024/04/23	20	20.10	15.1	20.14	20.05	4.9	21,572	0.02%
2024/04/22	0	0.00	16.3	19.91	19.80	-16.3	21,513	-0.08%
2024/04/19	73.1	19.62	6	19.73	19.45	67.1	21,680	0.31%
2024/04/18	9.2	19.81	7	19.79	19.60	2.2	21,333	0.01%
2024/04/17	5.2	19.30	0	19.35	19.25	5.2	21,253	0.02%
2024/04/16	23.3	19.38	1	19.25	19.25	22.3	21,463	0.10%
2024/04/15	7.3	19.77	18.3	19.80	19.80	-11	21,627	-0.05%
2024/04/12	45	20.08	11	20.09	20.05	34	21,566	0.16%
2024/04/11	79.4	19.91	17	19.91	19.95	62.4	21,187	0.29%
2024/04/10	130	19.45	5	19.51	19.55	125	20,661	0.61%	大買/鉅額交易
2024/04/09	0	0.00	13	19.34	19.45	-13	21,211	-0.06%
2024/04/08	1.1	19.11	5	19.15	19.20	-3.9	23,059	-0.02%
2024/04/03	3	19.20	2	19.28	19.15	1	23,332	0.00%
2024/04/02	1.1	19.41	10	19.40	19.35	-8.9	23,369	-0.04%
2024/04/01	4.8	19.58	5	19.55	19.50	-0.2	23,674	0.00%
2024/03/29	3	19.50	0	0.00	19.50	3	24,132	0.01%
2024/03/28	19.4	19.59	1	19.55	19.50	18.4	25,603	0.07%
2024/03/27	22	19.58	9	19.36	19.55	13	26,928	0.05%
2024/03/26	11.2	19.20	1	19.10	19.10	10.2	26,997	0.04%
2024/03/25	6	19.39	6.4	19.43	19.40	-0.4	27,066	0.00%
2024/03/22	10	19.30	8	19.31	19.35	2	27,378	0.01%
2024/03/21	4	19.20	20.1	19.19	19.25	-16.1	27,809	-0.06%
2024/03/20	17.1	19.12	3	19.13	19.10	14.1	28,020	0.05%
2024/03/19	1.9	19.21	7.1	19.22	19.15	-5.2	28,064	-0.02%
2024/03/18	4.1	19.21	4	19.26	19.15	0.1	28,015	0.00%
2024/03/15	19.3	19.55	9	19.37	19.35	10.3	28,293	0.04%
2024/03/14	4.3	19.72	7	19.84	19.65	-2.7	28,037	-0.01%
2024/03/13	45.4	19.82	26	19.70	19.65	19.4	28,307	0.07%
2024/03/12	2	19.80	2	19.80	19.85	0	28,464	0.00%
2024/03/11	17.3	19.67	3	19.55	19.50	14.3	28,252	0.05%
2024/03/08	6.1	19.70	24.5	19.59	19.80	-18.4	28,084	-0.07%
2024/03/07	3.3	19.53	6	19.57	19.45	-2.7	28,122	-0.01%
2024/03/06	16.1	19.59	0	0.00	19.55	16.1	28,037	0.06%
2024/03/05	7.7	19.82	13	19.77	19.70	-5.3	27,990	-0.02%
2024/03/04	36	19.79	2	19.75	19.70	34	28,139	0.12%
2024/03/01	5	19.82	3	19.88	19.80	2	28,135	0.01%
2024/02/29	2	19.75	65	19.76	20.00	-63	28,316	-0.22%
2024/02/27	11.5	19.79	1	19.95	19.75	10.5	28,533	0.04%
2024/02/26	15.1	19.87	25	19.91	19.90	-9.9	28,886	-0.03%
2024/02/23	22.9	19.93	4	19.90	19.85	18.9	29,334	0.06%
2024/02/22	73.2	20.13	10	20.02	20.00	63.2	29,626	0.21%
2024/02/21	10.4	20.22	1	20.15	20.20	9.4	30,175	0.03%
2024/02/20	9.2	20.12	12.1	20.15	20.10	-2.9	30,897	-0.01%
2024/02/19	1.1	20.26	0	0.00	20.25	1.1	32,476	0.00%
2024/02/16	1.1	20.11	28	20.05	20.25	-26.9	32,843	-0.08%
2024/02/15	20.3	20.00	33	19.95	20.00	-12.7	32,765	-0.04%
2024/02/05	25	20.45	16	20.49	20.50	9	32,580	0.03%
2024/02/02	1	20.45	8	20.45	20.45	-7	32,507	-0.02%
2024/02/01	0	0.00	1	20.50	20.55	-1	33,086	0.00%
2024/01/31	4	20.45	3	20.35	20.40	1	33,272	0.00%
2024/01/30	7	20.44	0	0.00	20.40	7	33,484	0.02%
2024/01/29	36.6	20.81	23	20.90	20.70	13.6	34,066	0.04%
2024/01/26	5.3	20.55	7	20.58	20.70	-1.7	34,733	-0.01%
2024/01/25	15	20.50	8.5	20.50	20.50	6.5	35,272	0.02%
2024/01/24	3	20.63	11	20.55	20.55	-8	36,038	-0.02%
2024/01/23	24	20.58	8.1	20.77	20.50	15.9	36,066	0.04%
2024/01/22	2.1	20.43	3	20.37	20.45	-0.9	35,979	0.00%
2024/01/19	11	20.27	6	20.30	20.20	5	36,035	0.01%
2024/01/18	16	20.30	10	20.28	20.30	6	35,929	0.02%
2024/01/17	28.1	20.13	0	0.00	20.00	28.1	35,829	0.08%
2024/01/16	27	20.33	9	20.33	20.30	18	35,631	0.05%
2024/01/15	44.6	20.59	11	20.69	20.70	33.6	35,355	0.10%
2024/01/12	15	20.99	65	20.96	21.10	-50	35,108	-0.14%
2024/01/11	7	21.04	0	0.00	20.85	7	35,197	0.02%
2024/01/10	34.1	20.94	5	20.90	20.85	29.1	35,173	0.08%
2024/01/09	39.1	21.38	0	0.00	21.25	39.1	35,286	0.11%
2024/01/08	56.3	21.75	1	21.75	21.70	55.3	35,402	0.16%
2024/01/05	56.1	22.11	37	21.83	21.70	19.1	35,445	0.05%
2024/01/04	20	22.08	2	22.15	22.10	18	35,343	0.05%
2024/01/03	5.2	22.12	20	22.22	22.10	-14.8	35,313	-0.04%
2024/01/02	25	22.18	39.1	22.32	22.35	-14.1	34,978	-0.04%
2023/12/29	10	21.85	4	21.76	21.65	6	33,804	0.02%
2023/12/28	3	21.55	8	21.55	21.65	-5	33,771	-0.01%
2023/12/27	25.4	21.73	15	21.67	21.70	10.4	34,034	0.03%
2023/12/26	32	21.99	2	22.00	21.90	30	33,920	0.09%
2023/12/25	31	22.19	14.2	22.30	22.20	16.8	33,850	0.05%
2023/12/22	51	21.84	37.1	21.86	21.90	13.9	32,396	0.04%
2023/12/21	21	20.98	17	21.13	21.25	4	31,119	0.01%
2023/12/20	5	21.06	8	21.04	21.05	-3	31,092	-0.01%
2023/12/19	6.8	20.72	2	20.75	20.70	4.8	31,111	0.02%
2023/12/18	36	21.16	6	21.07	21.10	30	31,183	0.10%
2023/12/15	6	21.53	10	21.61	21.55	-4	30,937	-0.01%
2023/12/14	16	21.43	4	21.43	21.40	12	30,839	0.04%
2023/12/13	8	21.41	0	0.00	21.35	8	30,804	0.03%
2023/12/12	12.5	21.50	1	21.50	21.55	11.5	31,013	0.04%
2023/12/11	10	21.60	0	0.00	21.70	10	30,839	0.03%
2023/12/08	28	21.71	19	21.70	21.65	9	30,930	0.03%
2023/12/07	15	21.53	15	21.65	21.55	0	30,776	0.00%
2023/12/06	5	21.49	2	21.45	21.35	3	30,622	0.01%
2023/12/05	10.5	21.40	2.5	21.54	21.35	8	30,592	0.03%
2023/12/04	9	21.53	3.2	21.57	21.60	5.8	30,613	0.02%
2023/12/01	7	21.21	1.2	21.21	21.15	5.9	30,371	0.02%
2023/11/30	8	21.14	1	21.10	21.10	7	30,764	0.02%
2023/11/29	6.2	21.10	1	21.05	21.05	5.2	30,831	0.02%
2023/11/28	3.6	21.20	10	21.41	21.40	-6.5	30,920	-0.02%
2023/11/27	11.1	21.13	38	21.27	21.00	-26.9	31,402	-0.09%
2023/11/24	17	21.39	12	21.41	21.30	5	31,465	0.02%
2023/11/22	51	21.67	7.3	21.91	21.45	43.7	31,128	0.14%
2023/11/21	23.5	21.60	23.1	21.72	21.65	0.4	31,285	0.00%
2023/11/20	21.7	21.15	13.5	21.20	21.25	8.2	31,152	0.03%
2023/11/17	20.4	21.83	204.8	21.90	21.80	-184.4	31,214	-0.59%	大賣/鉅額交易
2023/11/16	248	21.89	65.1	21.76	21.90	182.9	31,091	0.59%	大買/鉅額交易
2023/11/15	8.1	21.02	10	21.00	21.10	-1.9	29,894	-0.01%
2023/11/14	12	20.78	32.3	20.85	20.70	-20.3	30,240	-0.07%
2023/11/13	4	20.86	3	20.75	20.70	1	31,060	0.00%
2023/11/10	22	20.90	27	20.96	20.80	-5	31,740	-0.02%
2023/11/09	11	20.87	13	21.00	20.95	-2	32,722	-0.01%
2023/11/08	3	21.10	1	21.10	21.15	2	33,620	0.01%
2023/11/07	17	21.10	14	21.00	21.00	3	35,745	0.01%
2023/11/06	36.5	21.44	44.1	21.50	21.45	-7.6	37,524	-0.02%
2023/11/03	34	20.78	65.2	20.91	21.15	-31.2	38,542	-0.08%
2023/11/02	37	20.00	46.1	20.21	20.45	-9.1	38,138	-0.02%
2023/11/01	53.3	19.62	44.2	19.79	20.00	9.1	38,328	0.02%
2023/10/31	34	19.54	4	19.40	19.35	30	37,895	0.08%
2023/10/30	7.1	19.38	1	19.30	19.30	6.1	38,499	0.02%
2023/10/27	1	19.85	3.1	19.63	19.65	-2.1	38,870	-0.01%
2023/10/26	14.3	19.27	0	0.00	19.15	14.3	39,253	0.04%
2023/10/25	9.1	19.41	1	19.45	19.35	8.1	39,998	0.02%
2023/10/24	2.3	19.33	1	19.40	19.40	1.3	41,152	0.00%
2023/10/23	3	19.28	10	19.16	19.10	-7	41,418	-0.02%
2023/10/20	20.1	19.01	24	19.02	19.00	-3.9	41,953	-0.01%
2023/10/19	16.2	19.21	2	19.25	19.25	14.2	42,025	0.03%
2023/10/18	12.2	19.59	7	19.56	19.45	5.2	43,166	0.01%
2023/10/17	38.6	19.83	62.1	20.14	19.70	-23.5	44,462	-0.05%
2023/10/16	43.2	20.09	34.1	20.41	20.00	9.1	45,374	0.02%
2023/10/13	37.2	20.92	0	0.00	20.90	37.2	45,972	0.08%
2023/10/12	3	21.10	10.1	21.25	21.25	-7.1	46,914	-0.02%
2023/10/11	9.1	20.95	13	21.01	20.80	-3.9	49,892	-0.01%
2023/10/06	9	21.52	0	0.00	21.40	9	51,770	0.02%
2023/10/05	59.2	21.16	75.2	21.61	21.70	-16	53,828	-0.03%
2023/10/04	5.3	20.58	5	20.59	20.55	0.3	55,620	0.00%
2023/10/03	18.3	21.00	10	21.00	20.90	8.3	55,886	0.01%
2023/10/02	5.1	21.18	5	21.20	21.25	0.1	56,236	0.00%
2023/09/28	18.3	21.44	1	21.20	21.20	17.3	56,797	0.03%
2023/09/27	1	21.80	3	21.73	21.70	-2	58,253	0.00%
2023/09/26	3.1	21.65	1	21.65	21.60	2.1	59,040	0.00%
2023/09/25	2	22.10	1	22.20	21.90	1	59,753	0.00%
2023/09/22	5	21.58	4	21.64	21.85	1	60,468	0.00%
2023/09/21	19.4	21.78	41	21.79	21.65	-21.6	61,431	-0.04%
2023/09/20	9	22.11	5	22.15	22.15	4	62,730	0.01%
2023/09/19	10	22.26	0	0.00	22.20	10	65,938	0.02%
2023/09/18	2.2	22.54	3	22.50	22.35	-0.8	67,396	0.00%
2023/09/15	5.1	22.51	15	22.80	22.45	-9.9	69,211	-0.01%
2023/09/14	3.1	22.88	3	22.83	22.85	0.1	71,560	0.00%
2023/09/13	3	22.62	12	22.70	22.80	-9	74,694	-0.01%
2023/09/12	7	22.61	12	22.78	22.65	-5	83,996	-0.01%
2023/09/11	8.1	22.46	5	22.28	22.25	3.1	93,311	0.00%
2023/09/08	19	22.83	17	22.76	22.70	2	99,926	0.00%
2023/09/07	21.2	22.80	0	0.00	22.75	21.2	101,232	0.02%
2023/09/06	16	23.08	26	23.10	23.10	-10	101,841	-0.01%
2023/09/05	3.5	23.09	17	23.11	23.05	-13.5	102,168	-0.01%
2023/09/04	2.1	22.81	67	23.00	23.10	-64.9	102,767	-0.06%
2023/09/01	10.2	22.79	8	23.01	22.95	2.2	103,166	0.00%
2023/08/31	35.1	22.70	26	22.61	22.60	9.1	103,675	0.01%
2023/08/30	15	23.16	2	23.25	23.05	13	104,479	0.01%
2023/08/29	1.1	23.15	1	23.30	23.30	0.1	106,973	0.00%
2023/08/28	32.1	23.44	0	0.00	23.15	32.1	109,830	0.03%
2023/08/25	30	24.31	26	23.87	23.75	4	111,324	0.00%
2023/08/24	0	0.00	8	23.84	23.85	-8	113,295	-0.01%
2023/08/23	12	23.68	23	23.88	23.55	-11	115,140	-0.01%
2023/08/22	2.7	23.91	10	23.88	23.70	-7.3	115,984	-0.01%
2023/08/21	13	23.50	32.1	23.58	23.40	-19.1	116,207	-0.02%
2023/08/18	16.8	23.79	7	24.17	23.65	9.8	116,610	0.01%
2023/08/17	12	23.79	21	24.16	24.10	-9	117,155	-0.01%
2023/08/16	33.1	24.30	9	24.28	24.10	24.1	117,890	0.02%
2023/08/15	23	24.72	59	24.73	24.75	-36	119,582	-0.03%
2023/08/14	157	24.52	146	24.31	24.20	11	118,774	0.01%	大買/大賣/
2023/08/11	88	25.18	158	25.38	25.30	-70	117,497	-0.06%	大賣/
2023/08/10	65	25.03	52	25.31	25.15	13	115,340	0.01%
2023/08/09	69	25.76	42	25.77	25.50	27	113,313	0.02%
2023/08/08	17	25.05	23.1	25.07	24.90	-6.1	111,682	-0.01%
2023/08/07	15.2	24.32	56	24.28	24.45	-40.8	111,765	-0.04%
2023/08/04	57	25.05	16	24.90	24.95	41	111,789	0.04%
2023/08/02	69	25.03	8	25.25	25.00	61	111,682	0.05%
2023/08/01	7	25.36	36	25.39	25.40	-29	111,066	-0.03%
2023/07/31	39	25.01	8	24.98	24.95	31	110,613	0.03%
2023/07/28	128.1	25.39	20	25.40	25.45	108.1	109,932	0.10%	大買/鉅額交易
2023/07/27	12.1	25.87	28.3	26.01	25.95	-16.1	109,086	-0.01%
2023/07/26	6	25.36	71.1	25.43	25.15	-65.1	107,959	-0.06%
2023/07/25	9	25.20	7	25.32	25.10	2	107,645	0.00%
2023/07/24	22	25.35	27	25.23	25.30	-5	107,322	0.00%
2023/07/21	172.1	25.85	105	25.53	25.45	67.1	107,152	0.06%	大買/大賣/
2023/07/20	16.5	25.45	61.6	25.67	25.85	-45.1	106,183	-0.04%
2023/07/19	59	24.80	32	24.48	24.50	27	104,608	0.03%
2023/07/18	7	25.11	18	25.01	25.05	-11	103,445	-0.01%
2023/07/17	24	25.10	36.6	25.07	25.10	-12.6	102,449	-0.01%
2023/07/14	130	25.69	79.2	25.85	25.05	50.8	101,527	0.05%	大買/
2023/07/13	24.1	26.73	37	26.94	26.70	-12.9	98,384	-0.01%
2023/07/12	53.8	27.42	48	27.49	27.30	5.8	96,623	0.01%
2023/07/11	67	26.93	166.1	27.04	27.05	-99.1	94,715	-0.10%	大賣/
2023/07/10	3.5	26.09	9	26.12	26.00	-5.5	93,627	-0.01%
2023/07/07	28.1	26.28	11	26.25	26.25	17.1	93,158	0.02%
2023/07/06	32.1	26.18	12	26.21	26.15	20.1	92,433	0.02%
2023/07/05	120	26.95	85	26.77	26.35	35	91,719	0.04%	大買/
2023/07/04	14.1	26.40	28	26.32	26.45	-14	89,875	-0.02%
2023/07/03	43	26.34	14	26.49	26.25	29	89,190	0.03%
2023/06/30	28	26.33	21	26.40	26.20	7	88,453	0.01%
2023/06/29	19	26.46	57.2	26.52	26.50	-38.2	87,820	-0.04%
2023/06/28	13	26.85	42.9	26.89	27.00	-29.8	87,191	-0.03%
2023/06/27	83.1	26.56	101	26.47	26.05	-17.9	85,794	-0.02%	大賣/
2023/06/26	128.2	27.75	197	27.77	27.80	-68.8	82,489	-0.08%	大買/大賣/
2023/06/21	156.2	27.72	835.5	27.64	27.90	-679.3	81,023	-0.84%	大買/大賣/鉅額交易
2023/06/20	860.1	27.58	87.4	27.71	27.55	772.7	79,175	0.98%	大買/鉅額交易
2023/06/19	76.6	28.13	103.8	28.07	27.90	-27.2	76,715	-0.04%	大賣/
2023/06/16	320.1	27.96	308.2	27.87	27.60	11.9	73,540	0.02%	大買/大賣/
2023/06/15	226.4	26.36	617.2	26.72	27.25	-390.9	64,163	-0.61%	大買/大賣/鉅額交易
2023/06/14	85.7	24.12	212.6	24.06	24.80	-127	54,954	-0.23%	大賣/鉅額交易
2023/06/13	9	22.65	31	22.96	22.75	-22	48,453	-0.05%
2023/06/12	25.2	22.28	43	22.30	22.35	-17.8	47,739	-0.04%
2023/06/09	8	22.84	10	22.80	22.70	-2	48,029	0.00%
2023/06/08	24.5	22.48	91.1	22.41	22.65	-66.6	48,132	-0.14%
2023/06/07	28.1	22.69	56.6	22.68	22.60	-28.5	48,864	-0.06%
2023/06/06	12.4	22.85	75	22.86	22.75	-62.6	49,453	-0.13%
2023/06/05	60.1	22.70	14	22.66	22.60	46.1	48,765	0.09%
2023/06/02	126.1	23.16	95.8	23.07	23.05	30.3	47,417	0.06%	大買/
2023/06/01	61	22.69	150	22.91	23.15	-89	44,813	-0.20%	大賣/
2023/05/31	32.2	22.11	99.3	22.15	22.20	-67.2	41,933	-0.16%
2023/05/30	80.8	22.01	100.4	22.09	21.80	-19.6	40,117	-0.05%
2023/05/29	29.5	21.52	46	21.48	21.65	-16.5	37,839	-0.04%
2023/05/26	107	20.92	40	20.96	20.85	67	36,036	0.19%	大買/
2023/05/25	32.1	20.73	66	20.74	20.80	-33.9	34,855	-0.10%
2023/05/24	40	20.64	34	20.68	20.70	6	34,440	0.02%
2023/05/23	82.7	20.74	28.1	20.63	20.35	54.6	34,816	0.16%
2023/05/22	19.2	20.34	44	20.45	20.55	-24.8	35,499	-0.07%
2023/05/19	66.5	20.07	157.5	20.13	20.00	-91	35,988	-0.25%	大賣/
2023/05/18	2	19.38	1.5	19.40	19.40	0.5	37,571	0.00%
2023/05/17	10	19.20	5	19.24	19.20	5	37,806	0.01%
2023/05/16	2	19.05	2	19.15	19.10	0	38,497	0.00%
2023/05/15	1	19.10	3	18.93	18.90	-2	38,597	-0.01%
2023/05/12	2	18.88	3.1	19.00	19.00	-1.1	38,982	0.00%
2023/05/11	17.3	19.16	1	18.85	18.85	16.3	39,004	0.04%
2023/05/10	10.3	19.72	24	19.53	19.50	-13.8	38,380	-0.04%
2023/05/09	3	19.15	21	19.11	19.20	-18	38,035	-0.05%
2023/05/08	0	0.00	19	19.02	19.00	-19	38,067	-0.05%
2023/05/05	1.2	18.96	9	18.96	18.90	-7.8	38,228	-0.02%
2023/05/04	4	18.94	66	18.95	18.95	-62	38,871	-0.16%
2023/05/03	2	18.95	4	18.99	18.95	-2	39,915	-0.01%
2023/05/02	17	18.96	4.1	18.93	19.00	12.9	40,182	0.03%
2023/04/28	2	18.90	0	0.00	19.00	2	40,611	0.00%
2023/04/27	35	18.65	33	18.83	18.80	2	40,805	0.00%
2023/04/26	35.1	18.51	6	18.50	18.50	29.1	40,590	0.07%
2023/04/25	48	19.03	36	18.75	18.80	12	40,542	0.03%
2023/04/24	33.1	19.05	43	19.11	19.15	-9.9	40,201	-0.02%
2023/04/21	2	19.10	6.2	19.15	19.10	-4.2	40,850	-0.01%
2023/04/20	5.1	19.30	3	19.27	19.25	2.1	40,834	0.01%
2023/04/19	19	19.41	6.5	19.36	19.30	12.5	41,218	0.03%
2023/04/18	4	19.38	2	19.35	19.30	2	41,118	0.00%
2023/04/17	27.6	19.50	37	19.50	19.50	-9.4	41,255	-0.02%
2023/04/14	34	19.79	7	19.86	19.80	27	40,925	0.07%
2023/04/13	132.3	20.04	170	19.82	19.80	-37.7	40,819	-0.09%	大買/大賣/
2023/04/12	6.4	19.32	2	19.38	19.35	4.4	39,535	0.01%
2023/04/11	55.2	19.40	10	19.35	19.40	45.2	40,039	0.11%
2023/04/10	25.5	19.31	2.1	19.32	19.30	23.4	40,518	0.06%
2023/04/07	0.2	19.35	12	19.35	19.35	-11.8	42,427	-0.03%
2023/04/06	7	19.27	7.9	19.26	19.25	-0.9	42,704	0.00%
2023/03/31	5.9	19.51	0	0.00	19.50	5.9	42,841	0.01%
2023/03/30	6.2	19.49	3	19.68	19.50	3.2	43,614	0.01%
2023/03/29	16	19.67	14	19.68	19.70	2	43,710	0.00%
2023/03/28	4	19.46	4	19.48	19.25	0	43,890	0.00%
2023/03/27	12.6	19.19	1	19.25	19.15	11.6	44,053	0.03%
2023/03/24	12	19.34	26	19.30	19.30	-14	44,654	-0.03%
2023/03/23	0.1	19.30	0.5	19.35	19.30	-0.4	45,404	0.00%
2023/03/22	61	19.26	4	19.29	19.25	57	45,753	0.12%
2023/03/21	14.4	19.24	2	19.23	19.10	12.4	46,198	0.03%
2023/03/20	24	19.09	26	19.19	19.25	-2	46,943	0.00%
2023/03/17	2	18.98	0	0.00	19.00	2	48,032	0.00%
2023/03/16	25.3	19.02	4	19.00	19.00	21.3	48,718	0.04%
2023/03/15	5	19.47	3.2	19.46	19.40	1.8	50,138	0.00%
2023/03/14	32.6	19.41	46.7	19.48	19.20	-14.1	52,192	-0.03%
2023/03/13	25.1	19.81	5	19.75	19.95	20.1	52,878	0.04%
2023/03/10	27.1	20.13	74	20.37	20.05	-46.9	52,661	-0.09%
2023/03/09	32	20.72	9	20.77	20.90	23	51,875	0.04%
2023/03/08	15.1	20.30	2	20.28	20.25	13.1	51,784	0.03%
2023/03/07	6.6	20.34	2	20.28	20.30	4.6	53,668	0.01%
2023/03/06	13	20.35	1	20.35	20.30	12	53,900	0.02%
2023/03/03	6	20.35	11	20.31	20.30	-5	54,275	-0.01%
2023/03/02	0.1	20.30	4	20.29	20.30	-4	54,358	-0.01%
2023/03/01	11	20.06	2	20.08	20.10	9	54,514	0.02%
2023/02/24	7	20.45	7	20.40	20.30	0	54,393	0.00%
2023/02/23	33	20.61	19	20.55	20.50	14	54,406	0.03%
2023/02/22	19.2	20.40	17	20.44	20.50	2.2	54,626	0.00%
2023/02/21	35	21.07	32	20.73	20.80	3	54,413	0.01%
2023/02/20	25	21.27	32.1	21.51	21.30	-7.1	53,674	-0.01%
2023/02/17	78	21.09	37.4	21.08	21.00	40.6	52,143	0.08%
2023/02/16	72	20.71	244	20.55	21.00	-172	50,460	-0.34%	大賣/鉅額交易
2023/02/15	75.2	19.48	24	19.52	19.50	51.2	46,876	0.11%
2023/02/14	17	19.45	41	19.46	19.55	-24	47,079	-0.05%
2023/02/13	5	18.98	0	0.00	18.90	5	46,763	0.01%
2023/02/10	49	19.08	49	18.97	18.85	0	47,949	0.00%
2023/02/09	2	19.30	1	19.30	19.20	1	48,286	0.00%
2023/02/08	12	19.30	1	19.25	19.25	11	48,966	0.02%
2023/02/07	37	19.50	12	19.38	19.30	25	48,988	0.05%
2023/02/06	7	19.70	17	19.67	19.60	-10	48,681	-0.02%
2023/02/03	14	19.75	3	19.80	19.60	11	48,682	0.02%
2023/02/02	30	19.74	24	19.78	19.85	6	48,627	0.01%
2023/02/01	44	19.63	52	19.67	19.75	-8	48,429	-0.02%
2023/01/31	5	19.28	3	19.38	19.40	2	47,821	0.00%
2023/01/30	8	19.27	69	19.21	19.35	-61	47,796	-0.13%
2023/01/17	21.1	18.97	5	19.07	18.95	16.1	47,569	0.03%
2023/01/16	3	19.05	3	19.08	19.05	0	47,757	0.00%
2023/01/13	0	0.00	24	19.23	19.15	-24	48,167	-0.05%
2023/01/12	3	19.12	5	19.10	19.05	-2	48,449	0.00%
2023/01/11	5	19.33	18	19.41	19.15	-13	48,770	-0.03%
2023/01/10	2	19.05	31	19.11	19.10	-29	48,889	-0.06%
2023/01/09	9	19.07	26	19.15	19.00	-17	50,819	-0.03%
2023/01/06	27	18.75	5	18.85	18.95	22	52,929	0.04%
2023/01/05	19	18.79	2	18.70	18.65	17	55,560	0.03%
2023/01/04	10	18.95	2	18.83	18.80	8	55,922	0.01%
2023/01/03	23	18.89	9	18.91	18.90	14	56,495	0.02%
2022/12/30	4	19.16	11	19.11	19.00	-7	56,917	-0.01%
2022/12/29	12	18.75	6	18.91	19.00	6	57,213	0.01%
2022/12/28	26.1	19.25	24	19.23	19.10	2.1	57,274	0.00%
2022/12/27	91.1	19.53	52	19.81	19.35	39.1	57,410	0.07%
2022/12/26	11	19.13	5	19.17	19.10	6	56,374	0.01%
2022/12/23	11	19.01	13	18.98	19.00	-2	57,491	0.00%
2022/12/22	55	19.22	28	19.30	19.30	27	58,731	0.05%
2022/12/21	4	18.59	20	18.64	18.75	-16	60,342	-0.03%
2022/12/20	64.3	18.57	19	18.73	18.15	45.3	61,658	0.07%
2022/12/19	29	19.06	13	19.13	18.90	16	62,320	0.03%
2022/12/16	9.1	19.37	30	19.36	19.30	-21	64,032	-0.03%
2022/12/15	15	19.42	59	19.59	19.60	-44	65,998	-0.07%
2022/12/14	6	19.14	9	19.11	19.25	-3	65,926	0.00%
2022/12/13	56.1	19.18	31	19.04	19.10	25.1	66,463	0.04%
2022/12/12	45.1	19.50	36.1	19.41	19.30	9.1	66,683	0.01%
2022/12/09	68.3	19.73	94	19.69	19.65	-25.7	67,049	-0.04%
2022/12/08	37	19.46	29	19.39	19.30	8	66,406	0.01%
2022/12/07	133	19.22	213.3	19.35	19.30	-80.3	65,884	-0.12%	大買/大賣/
2022/12/06	192.3	19.19	81	19.35	18.95	111.2	64,829	0.17%	大買/鉅額交易
2022/12/05	18	18.82	60	18.54	18.90	-42	62,857	-0.07%
2022/12/02	11.1	18.10	16	17.93	17.90	-4.9	61,859	-0.01%
2022/12/01	39.1	18.23	27	18.21	18.00	12.1	61,828	0.02%
2022/11/30	147.2	17.99	11	18.07	18.10	136.2	61,577	0.22%	大買/鉅額交易
2022/11/29	98.3	17.90	86.4	18.01	18.15	11.9	61,220	0.02%
2022/11/28	21	17.28	11	17.30	17.25	10	60,311	0.02%
2022/11/25	15.1	17.55	42	17.53	17.35	-26.9	61,015	-0.04%
2022/11/24	1.4	17.34	9	17.33	17.35	-7.7	63,119	-0.01%
2022/11/23	5.2	17.23	8	17.25	17.20	-2.8	64,119	0.00%
2022/11/22	31	17.03	2	17.20	16.95	29	65,790	0.04%
2022/11/21	39.5	16.95	1	17.25	16.95	38.5	69,109	0.06%
2022/11/18	31.5	17.37	16	17.58	17.20	15.5	68,891	0.02%
2022/11/17	17	17.33	5	17.39	17.30	12	68,748	0.02%
2022/11/16	46.9	17.51	8.1	17.45	17.35	38.8	68,775	0.06%
2022/11/15	42.1	17.65	28	17.68	17.70	14.1	68,658	0.02%
2022/11/14	21.2	17.64	22	17.74	17.70	-0.8	68,782	0.00%
2022/11/11	17.4	17.53	9.5	17.51	17.30	8	68,472	0.01%
2022/11/10	25	17.36	5	17.32	17.25	20	68,175	0.03%
2022/11/09	18	17.74	4	17.79	17.70	14	67,974	0.02%
2022/11/08	13.3	17.85	52.1	17.91	17.60	-38.8	67,645	-0.06%
2022/11/07	24	17.30	6.5	17.29	17.30	17.5	66,413	0.03%
2022/11/04	11	17.40	4.1	17.39	17.70	7	66,081	0.01%
2022/11/03	9	16.71	0	0.00	16.75	9	65,701	0.01%
2022/11/02	0	0.00	1	17.15	16.90	-1	65,792	0.00%
2022/11/01	0	0.00	4	16.95	17.00	-4	65,865	-0.01%
2022/10/31	3	16.95	0.3	17.05	16.95	2.7	66,164	0.00%
2022/10/28	5.1	17.09	1	17.15	16.95	4.1	67,131	0.01%
2022/10/27	2	17.08	20	17.16	17.20	-18	67,723	-0.03%
2022/10/26	7.1	16.76	13	16.68	16.70	-6	68,412	-0.01%
2022/10/25	16	16.92	11.2	17.02	16.75	4.9	68,527	0.01%
2022/10/24	3	17.07	9.3	17.05	17.00	-6.3	68,645	-0.01%
2022/10/21	18	16.74	2	16.80	16.55	16	68,567	0.02%
2022/10/20	19.8	16.58	4	16.55	16.80	15.8	68,268	0.02%
2022/10/19	13.1	17.28	4	17.21	17.05	9.1	68,093	0.01%
2022/10/18	6	17.38	10	17.26	17.25	-4	68,043	-0.01%
2022/10/17	28.5	16.43	47	16.37	17.15	-18.5	67,555	-0.03%
2022/10/14	102	17.12	77.1	16.96	16.90	24.9	65,937	0.04%	大買/
2022/10/13	115.3	17.72	30	17.71	17.45	85.3	64,367	0.13%	大買/
2022/10/12	47	19.47	8	19.63	19.35	39	62,773	0.06%
2022/10/11	18.4	19.69	11	19.67	19.50	7.4	63,019	0.01%
2022/10/07	23	20.33	21	20.23	20.35	2	62,961	0.00%
2022/10/06	3	20.00	2	20.00	20.10	1	62,941	0.00%
2022/10/05	62.6	20.03	20	20.11	19.85	42.6	64,441	0.07%
2022/10/04	5	19.88	7	20.12	19.75	-2	64,647	0.00%
2022/10/03	37.1	19.81	18	19.86	19.65	19	64,523	0.03%
2022/09/30	15.3	19.14	37	19.35	19.65	-21.8	64,774	-0.03%
2022/09/29	29	19.49	25.1	19.55	19.50	4	64,128	0.01%
2022/09/28	52.2	19.05	87	18.67	18.60	-34.9	63,563	-0.05%
2022/09/27	58	19.69	23.1	20.08	20.05	34.9	62,299	0.06%
2022/09/26	74.5	20.55	30	20.76	20.40	44.5	61,567	0.07%
2022/09/23	160.3	21.76	16	21.47	21.40	144.3	61,419	0.23%	大買/鉅額交易
2022/09/22	59.2	22.55	110.1	22.42	22.20	-50.9	60,250	-0.08%	大賣/
2022/09/21	44	22.63	34	22.64	22.70	10	58,310	0.02%
2022/09/20	7	22.83	7.1	22.74	22.70	-0.1	57,925	0.00%
2022/09/19	42	22.53	21	22.63	22.45	21	57,785	0.04%
2022/09/16	11.1	22.44	30	22.48	22.60	-19	57,664	-0.03%
2022/09/15	2	22.10	8	22.36	22.15	-6	58,303	-0.01%
2022/09/14	9.8	21.92	13	22.02	22.05	-3.2	59,734	-0.01%
2022/09/13	38	22.61	25	22.56	22.35	13	61,050	0.02%
2022/09/12	33.1	22.41	30	22.38	22.40	3.1	61,689	0.01%
2022/09/08	5	21.65	3	21.80	21.90	2	63,795	0.00%
2022/09/07	10.2	21.07	2	21.20	21.20	8.2	64,086	0.01%
2022/09/06	9	21.68	10	21.70	21.55	-1	64,499	0.00%
2022/09/05	23.3	21.62	7	21.50	21.40	16.3	64,915	0.03%
2022/09/02	107	22.25	20	22.17	22.00	87	65,266	0.13%	大買/
2022/09/01	45	22.82	43	22.72	22.70	2	65,192	0.00%
2022/08/31	39	22.70	72	22.89	22.80	-33	64,612	-0.05%
2022/08/30	19.1	22.45	5	22.49	22.25	14.1	62,352	0.02%
2022/08/29	136.3	22.23	57	22.25	22.20	79.3	61,688	0.13%	大買/
2022/08/26	65	22.48	123	22.56	22.90	-58	60,387	-0.10%	大賣/
2022/08/25	8.1	20.84	5	20.81	20.85	3.1	58,326	0.01%
2022/08/24	21	20.74	3	20.75	20.60	18	58,952	0.03%
2022/08/23	24	21.06	13	21.05	21.00	11	63,042	0.02%
2022/08/22	21.3	21.21	23	21.17	21.35	-1.7	64,313	0.00%
2022/08/19	36.1	21.38	23	21.39	21.40	13.1	64,690	0.02%
2022/08/18	1.5	21.73	3	21.72	21.70	-1.5	65,333	0.00%
2022/08/17	50	21.96	62	21.89	21.80	-12	66,350	-0.02%
2022/08/16	62.5	22.12	8	22.07	21.90	54.5	66,789	0.08%
2022/08/15	11	21.91	24	21.90	21.90	-13	67,617	-0.02%
2022/08/12	7.1	21.87	2	21.90	22.05	5.1	68,237	0.01%
2022/08/11	18	21.96	3	22.18	21.95	15	70,023	0.02%
2022/08/10	11	21.88	23	21.87	21.80	-12	70,615	-0.02%
2022/08/09	9	21.81	2	21.80	21.85	7	71,307	0.01%
2022/08/08	4	21.63	3.6	21.68	21.70	0.4	72,082	0.00%
2022/08/05	39.4	21.45	45	21.62	21.75	-5.6	74,019	-0.01%
2022/08/04	57.2	20.66	22	20.73	21.05	35.2	78,520	0.04%
2022/08/03	21.4	21.04	197	21.26	21.05	-175.6	78,528	-0.22%	大賣/鉅額交易
2022/08/02	48.1	21.77	171	21.79	21.55	-122.9	79,004	-0.16%	大賣/鉅額交易
2022/08/01	27.1	22.42	3	22.60	22.40	24.1	79,309	0.03%
2022/07/29	10	22.83	0	0.00	22.60	10	79,872	0.01%
2022/07/28	20	22.89	16	22.90	22.70	4	81,104	0.00%
2022/07/27	5	22.83	7	23.01	23.10	-2	82,272	0.00%
2022/07/26	11.3	22.77	0	0.00	22.65	11.3	83,277	0.01%
2022/07/25	15	22.86	18	22.85	22.80	-3	84,475	0.00%
2022/07/22	32.5	23.18	20	23.16	23.20	12.5	85,325	0.01%
2022/07/21	3	23.23	26	23.30	23.30	-23	87,113	-0.03%
2022/07/20	44.8	23.59	13	23.43	23.25	31.8	90,054	0.04%
2022/07/19	19	23.54	46	23.44	23.60	-27	92,482	-0.03%
2022/07/18	12	23.13	9	23.17	23.20	3	95,201	0.00%
2022/07/15	16	22.71	3	22.85	22.65	13	98,530	0.01%
2022/07/14	19	22.93	8	22.99	23.15	11	104,152	0.01%
2022/07/13	34	23.64	29	23.38	23.15	5	107,411	0.00%
2022/07/12	10	22.42	4	22.26	22.25	6	107,928	0.01%
2022/07/11	2	23.20	2	23.05	23.25	0	110,284	0.00%
2022/07/08	79.1	23.50	25	23.32	23.25	54.1	115,713	0.05%
2022/07/07	50	22.43	49	22.75	22.80	1	121,286	0.00%
2022/07/06	33.1	22.86	4	22.59	22.35	29.1	123,014	0.02%
2022/07/05	16.1	23.16	11	23.15	23.35	5.1	123,196	0.00%
2022/07/04	19	22.70	46	22.85	22.45	-27	123,141	-0.02%
2022/07/01	47.1	22.45	37	22.68	22.00	10.1	123,853	0.01%
2022/06/30	24	23.52	24	23.65	23.50	0	124,054	0.00%
2022/06/29	13	23.10	26	23.47	23.60	-13	124,851	-0.01%
2022/06/28	17.5	22.98	12	22.95	23.20	5.5	126,419	0.00%
2022/06/27	5	23.16	48	23.28	23.30	-43	128,221	-0.03%
2022/06/24	67.1	22.60	12	22.49	22.35	55.1	130,888	0.04%
2022/06/23	60.3	22.54	14	22.43	22.15	46.3	131,924	0.04%
2022/06/22	32	23.79	27	23.58	23.50	5	131,701	0.00%
2022/06/21	137	23.66	203	23.73	24.00	-66	131,014	-0.05%	大買/大賣/
2022/06/20	28.1	22.59	10	22.63	22.25	18.1	130,440	0.01%
2022/06/17	92.7	23.37	61.1	23.54	23.35	31.6	131,605	0.02%
2022/06/16	50	24.80	4	25.53	24.50	46	130,577	0.04%
2022/06/15	52	25.34	20	25.20	25.05	32	133,173	0.02%
2022/06/14	88.5	25.01	29	24.92	25.30	59.5	139,411	0.04%
2022/06/13	24.4	25.56	9	25.55	25.50	15.4	143,026	0.01%
2022/06/10	44.1	26.15	11	26.29	25.95	33.1	144,688	0.02%
2022/06/09	13	26.63	15	26.67	26.65	-2	145,359	0.00%
2022/06/08	39	26.84	39.1	26.79	26.80	-0.1	146,737	0.00%
2022/06/07	121.1	26.80	30	26.89	26.80	91.1	150,396	0.06%	大買/
2022/06/06	58	27.12	90	27.00	27.05	-32	153,041	-0.02%
2022/06/02	29	27.32	37.1	27.26	27.40	-8.1	157,304	-0.01%
2022/06/01	18.7	27.05	22.1	27.06	26.95	-3.4	159,415	0.00%
2022/05/31	15.1	26.85	15.1	26.86	27.10	0	162,233	0.00%
2022/05/30	55.1	26.83	81	26.84	26.80	-25.9	161,598	-0.02%
2022/05/27	60	26.37	36	26.24	26.10	24	163,136	0.01%
2022/05/26	44.4	26.26	27	25.96	25.90	17.4	165,474	0.01%
2022/05/25	25	26.23	30.1	26.17	26.40	-5.1	169,311	0.00%
2022/05/24	37	25.80	26	25.72	25.55	11	175,692	0.01%
2022/05/23	33	25.78	33	25.73	25.85	0	180,616	0.00%
2022/05/20	20	25.05	45	25.11	25.10	-25	186,521	-0.01%
2022/05/19	51.2	24.45	38	24.48	24.85	13.2	194,061	0.01%
2022/05/18	16	25.56	33.5	25.50	25.35	-17.5	204,616	-0.01%
2022/05/17	79	25.08	49	25.15	24.95	30	219,370	0.01%
2022/05/16	64	25.35	29.5	25.29	25.30	34.5	226,261	0.02%
2022/05/13	120.6	25.06	122.5	24.88	25.30	-1.9	233,401	0.00%	大買/大賣/
2022/05/12	320.6	25.31	108.5	24.98	24.55	212.1	234,159	0.09%	大買/大賣/鉅額交易
2022/05/11	39.1	27.28	13	27.23	27.10	26.1	232,992	0.01%
2022/05/10	48.3	27.50	36.2	27.58	27.85	12.1	235,306	0.01%
2022/05/09	34.3	28.25	12.4	28.16	27.90	21.9	237,844	0.01%
2022/05/06	47.1	28.11	17	28.29	28.35	30.1	241,644	0.01%
2022/05/05	25.1	28.71	16.1	28.81	28.65	9	244,220	0.00%
2022/05/04	228	28.77	279	28.77	28.75	-51	243,596	-0.02%	大買/大賣/
2022/05/03	69	28.14	37	28.26	28.05	32	243,337	0.01%
2022/04/29	33.3	28.06	29.1	28.04	27.85	4.2	244,251	0.00%
2022/04/28	80.2	27.57	18.5	27.63	27.40	61.7	244,287	0.03%
2022/04/27	147.3	27.62	101	27.41	27.75	46.3	244,624	0.02%	大買/大賣/
2022/04/26	122	29.21	89.4	28.67	28.20	32.7	244,805	0.01%	大買/
2022/04/25	126.4	29.01	723.1	28.80	29.30	-596.7	242,506	-0.25%	大買/大賣/鉅額交易
2022/04/22	283.6	29.68	113	29.81	29.85	170.6	239,891	0.07%	大買/大賣/鉅額交易
2022/04/21	595.7	29.57	157	29.70	29.75	438.7	237,878	0.18%	大買/大賣/鉅額交易
2022/04/20	238	29.45	285.5	29.32	28.90	-47.5	235,585	-0.02%	大買/大賣/
2022/04/19	114	28.47	173.8	28.67	28.90	-59.8	232,319	-0.03%	大買/大賣/
2022/04/18	82.1	27.51	68.2	27.48	27.15	13.9	229,994	0.01%
2022/04/15	101.2	28.71	127.2	28.64	28.50	-26	230,056	-0.01%	大買/大賣/
2022/04/14	128.1	28.94	149.3	29.02	28.85	-21.2	233,874	-0.01%	大買/大賣/
2022/04/13	420	28.52	502	28.34	28.20	-82	230,120	-0.04%	大買/大賣/
2022/04/12	98	27.29	111.3	27.37	27.35	-13.3	226,539	-0.01%	大賣/
2022/04/11	91	26.93	72	26.76	26.75	19	225,552	0.01%
2022/04/08	22	27.23	79	27.11	27.10	-57	228,001	-0.02%
2022/04/07	273.5	27.36	216.5	27.52	26.55	57	229,075	0.02%	大買/大賣/
2022/04/06	43.2	27.41	56	27.40	27.70	-12.8	229,951	-0.01%
2022/04/01	26.1	26.78	15	26.94	27.20	11.1	230,252	0.00%
2022/03/31	60.4	26.97	16	26.71	26.65	44.4	230,185	0.02%
2022/03/30	49	27.48	69	27.31	27.10	-20	230,305	-0.01%
2022/03/29	83	27.74	139	27.69	27.30	-56	229,356	-0.02%	大賣/
2022/03/28	93.9	26.82	67	26.66	27.15	26.9	227,461	0.01%
2022/03/25	118.3	26.73	238	26.66	26.35	-119.8	227,442	-0.05%	大買/大賣/鉅額交易
2022/03/24	297.5	26.90	18	26.84	26.85	279.5	227,718	0.12%	大買/鉅額交易
2022/03/23	77	27.63	64	27.51	27.50	13	228,906	0.01%
2022/03/22	97.4	27.29	13	27.41	27.00	84.4	231,100	0.04%
2022/03/21	283	28.55	212	28.50	28.05	71	232,325	0.03%	大買/大賣/
2022/03/18	84	28.62	59	28.59	28.60	25	236,034	0.01%
2022/03/17	119.2	28.77	553	28.56	29.20	-433.8	241,878	-0.18%	大買/大賣/鉅額交易
2022/03/16	413	27.16	129.5	27.39	27.55	283.5	243,058	0.12%	大買/大賣/鉅額交易
2022/03/15	57	26.60	134	26.89	26.30	-77	246,430	-0.03%	大賣/
2022/03/14	84.1	26.71	50	26.61	26.50	34.1	252,422	0.01%
2022/03/11	45	26.66	55	26.88	26.95	-10	258,578	0.00%
2022/03/10	235	26.79	59	26.76	26.70	176	260,755	0.07%	大買/鉅額交易
2022/03/09	87.1	25.41	48	25.51	25.65	39.1	261,555	0.01%
2022/03/08	129.3	25.28	139	24.82	24.50	-9.7	263,137	0.00%	大買/大賣/
2022/03/07	92.5	26.93	34	26.95	26.50	58.5	262,933	0.02%
2022/03/04	124.1	28.76	133	28.75	28.35	-8.9	266,425	0.00%	大買/大賣/
2022/03/03	65	28.60	119	28.57	28.40	-54	274,537	-0.02%	大賣/
2022/03/02	65.4	27.52	39	27.44	27.70	26.4	282,462	0.01%
2022/03/01	120.2	28.11	68	28.17	28.05	52.2	290,303	0.02%	大買/
2022/02/25	292.3	28.56	135.2	28.69	27.90	157.2	297,946	0.05%	大買/大賣/鉅額交易
2022/02/24	294	28.53	208.1	28.72	27.95	85.9	298,774	0.03%	大買/大賣/
2022/02/23	134.1	29.16	141.2	29.31	30.30	-7.1	297,814	0.00%	大買/大賣/
2022/02/22	345.9	28.60	442.1	28.46	28.45	-96.3	299,452	-0.03%	大買/大賣/
2022/02/21	332.4	30.09	175	29.82	29.00	157.4	300,751	0.05%	大買/大賣/鉅額交易
2022/02/18	329.7	31.34	433.1	31.36	31.70	-103.4	302,787	-0.03%	大買/大賣/鉅額交易
2022/02/17	433.5	30.21	777.4	30.21	31.00	-343.9	309,042	-0.11%	大買/大賣/鉅額交易
2022/02/16	134.9	28.74	364.1	28.84	28.95	-229.3	301,507	-0.08%	大買/大賣/鉅額交易
2022/02/15	272.4	27.89	320	27.87	27.45	-47.6	303,895	-0.02%	大買/大賣/
2022/02/14	90.1	26.90	84	26.74	26.70	6.1	305,819	0.00%
2022/02/11	63.4	27.28	99.4	27.38	27.75	-36	312,275	-0.01%
2022/02/10	86	27.19	121.6	27.09	26.95	-35.6	315,418	-0.01%	大賣/
2022/02/09	79.2	26.83	114.5	26.86	27.00	-35.3	318,354	-0.01%	大賣/
2022/02/08	163.2	26.12	170.3	26.00	26.20	-7.1	316,166	0.00%	大買/大賣/
2022/02/07	90.1	24.62	107	25.06	25.60	-16.9	314,231	-0.01%	大賣/
2022/01/26	21.6	23.19	34	23.24	23.40	-12.4	314,238	0.00%
2022/01/25	42.6	23.17	11	22.90	22.80	31.6	318,455	0.01%
2022/01/24	57.5	23.12	85.6	23.49	23.50	-28.1	320,238	-0.01%
2022/01/21	85.4	24.23	121.4	24.12	23.95	-36	319,121	-0.01%	大賣/
2022/01/20	28.1	24.35	54.3	24.75	25.00	-26.2	318,328	-0.01%
2022/01/19	69.9	24.94	42	24.69	24.50	27.9	316,880	0.01%
2022/01/18	37.1	25.61	6	25.72	25.45	31.1	314,636	0.01%
2022/01/17	43	25.53	32.7	25.34	25.95	10.3	313,623	0.00%
2022/01/14	269	25.58	33	25.28	25.55	236	313,152	0.08%	大買/鉅額交易
2022/01/13	74.1	25.29	34	25.29	25.10	40.1	311,624	0.01%
2022/01/12	139.7	25.75	132.2	25.61	25.25	7.5	309,879	0.00%	大買/大賣/
2022/01/11	75	26.49	49	26.43	26.30	26	307,092	0.01%
2022/01/10	212.3	26.46	165	26.78	26.35	47.3	305,640	0.02%	大買/大賣/
2022/01/07	409.2	26.51	265	26.82	27.00	144.2	303,205	0.05%	大買/大賣/鉅額交易
2022/01/06	57	27.43	24.1	27.39	27.40	32.9	296,399	0.01%
2022/01/05	44	27.15	91	27.21	27.30	-47	295,109	-0.02%
2022/01/04	42	26.38	28.2	26.39	26.65	13.8	292,142	0.00%
2022/01/03	214.1	26.66	31	26.89	26.30	183.1	290,733	0.06%	大買/鉅額交易
2021/12/30	22	27.26	125	27.46	27.55	-103	287,351	-0.04%	大賣/鉅額交易
2021/12/29	27	27.30	55	27.37	26.75	-28	285,313	-0.01%
2021/12/28	118	26.90	30	26.99	26.90	88	283,217	0.03%	大買/
2021/12/27	76	26.51	62	26.70	27.00	14	283,484	0.00%
2021/12/24	147.6	26.76	59	26.68	26.20	88.6	282,616	0.03%	大買/
2021/12/23	35	26.33	30	26.35	26.15	5	281,080	0.00%
2021/12/22	50	26.33	93	26.29	26.10	-43	280,155	-0.02%
2021/12/21	113	26.26	29	26.27	26.30	84	279,061	0.03%	大買/
2021/12/20	50	26.36	57	26.40	26.75	-7	277,753	0.00%
2021/12/17	36.5	26.56	39	26.74	26.20	-2.5	275,950	0.00%
2021/12/16	120	26.91	108.5	26.85	26.70	11.5	273,702	0.00%	大買/大賣/
2021/12/15	87	26.70	121	26.73	27.20	-34	270,306	-0.01%	大賣/
2021/12/14	567.4	26.56	692.3	26.23	25.90	-125	266,809	-0.05%	大買/大賣/鉅額交易
2021/12/13	343.9	27.66	564	27.57	27.00	-220.1	261,331	-0.08%	大買/大賣/鉅額交易
2021/12/10	166	29.37	293.4	29.39	28.70	-127.4	251,926	-0.05%	大買/大賣/鉅額交易
2021/12/09	317	29.16	309.2	29.39	29.35	7.8	243,782	0.00%	大買/大賣/
2021/12/08	636.2	28.40	223.1	28.34	28.50	413.1	235,775	0.18%	大買/大賣/鉅額交易
2021/12/07	471.4	27.42	353.2	27.44	28.40	118.3	227,267	0.05%	大買/大賣/鉅額交易
2021/12/06	95.2	26.50	533	26.64	26.55	-437.8	219,731	-0.20%	大賣/鉅額交易
2021/12/03	279.1	26.50	274	26.83	25.80	5.1	215,967	0.00%	大買/大賣/
2021/12/02	580	26.04	71	26.13	26.10	509	211,444	0.24%	大買/鉅額交易
2021/12/01	111	25.97	102	26.07	27.00	9	207,491	0.00%	大買/大賣/
2021/11/30	207.1	26.33	306.4	26.30	26.00	-99.4	203,264	-0.05%	大買/大賣/
2021/11/29	2,605.5	24.99	2,661.1	25.23	24.75	-55.5	196,578	-0.03%	大買/大賣/
2021/11/26	516.6	27.21	224.7	27.12	26.70	291.9	185,060	0.16%	大買/大賣/鉅額交易
2021/11/25	559	30.11	296.2	29.89	29.65	262.9	173,371	0.15%	大買/大賣/鉅額交易
2021/11/24	353.1	28.93	461.5	29.16	30.05	-108.4	162,611	-0.07%	大買/大賣/鉅額交易
2021/11/23	203	28.06	298.1	27.98	27.75	-95.1	152,189	-0.06%	大買/大賣/
2021/11/22	310	28.00	276.1	27.89	27.45	33.9	147,049	0.02%	大買/大賣/
2021/11/19	220	27.97	231	27.88	27.65	-11	140,850	-0.01%	大買/大賣/
2021/11/18	286.2	28.46	233	28.71	28.35	53.2	134,091	0.04%	大買/大賣/
2021/11/17	254	27.91	321.2	28.27	29.00	-67.2	126,468	-0.05%	大買/大賣/
2021/11/16	627.5	28.04	911	27.99	27.10	-283.5	116,415	-0.24%	大買/大賣/鉅額交易
2021/11/15	110.5	25.56	415.3	25.62	26.40	-304.8	98,164	-0.31%	大買/大賣/鉅額交易
2021/11/12	360	25.20	459.5	25.10	25.55	-99.5	91,051	-0.11%	大買/大賣/
2021/11/11	229.9	24.43	379.4	24.58	25.35	-149.6	81,231	-0.18%	大買/大賣/鉅額交易
2021/11/10	314.8	22.59	422.2	22.71	23.20	-107.4	71,832	-0.15%	大買/大賣/鉅額交易
2021/11/09	84	21.54	304.3	21.65	22.05	-220.3	64,283	-0.34%	大賣/鉅額交易
2021/11/08	118.4	20.70	323.4	20.66	21.00	-205	58,004	-0.35%	大買/大賣/鉅額交易
2021/11/05	28.3	19.57	36.6	19.54	19.55	-8.3	53,602	-0.02%
2021/11/04	126	19.82	140.6	19.71	19.20	-14.6	55,258	-0.03%	大買/大賣/
2021/11/03	118	19.27	93.1	19.46	19.10	24.9	54,188	0.05%	大買/
2021/11/02	153.1	18.93	186.5	18.98	18.95	-33.4	51,396	-0.06%	大買/大賣/
2021/11/01	113.3	18.05	268.9	17.94	18.10	-155.7	46,464	-0.34%	大買/大賣/鉅額交易
2021/10/29	176	16.79	87.1	17.12	17.20	89	43,583	0.20%	大買/
2021/10/28	125	16.41	140.2	16.88	16.95	-15.2	42,695	-0.04%	大買/大賣/
2021/10/27	25	16.16	20.2	16.12	16.20	4.8	42,260	0.01%
2021/10/26	20.1	16.30	10	16.29	16.25	10.1	42,434	0.02%
2021/10/25	9	16.50	0	0.00	16.35	9	42,578	0.02%
2021/10/22	33.2	16.36	45	16.23	16.25	-11.9	42,921	-0.03%
2021/10/21	38.3	16.75	8	16.69	16.60	30.3	43,173	0.07%
2021/10/20	2	16.95	6	16.99	16.90	-4	43,406	-0.01%
2021/10/19	6.1	16.93	11	17.00	16.90	-5	44,116	-0.01%
2021/10/18	5	16.72	1.2	16.67	16.75	3.8	44,488	0.01%
2021/10/15	7.1	16.76	3.3	16.87	16.75	3.8	45,390	0.01%
2021/10/14	29	16.83	7	16.72	16.70	22	45,747	0.05%
2021/10/13	33	16.93	28.1	17.06	16.80	5	45,906	0.01%
2021/10/12	2	16.63	3	16.75	16.75	-1	45,784	0.00%
2021/10/08	3	16.72	10.1	16.80	16.70	-7.1	46,898	-0.02%
2021/10/07	7	16.76	2	16.80	16.75	5	48,125	0.01%
2021/10/06	22	16.84	2	16.78	16.65	20	49,943	0.04%
2021/10/05	12	16.69	34	16.87	17.05	-22	50,579	-0.04%
2021/10/04	54.2	17.01	81.7	17.18	16.65	-27.5	51,064	-0.05%
2021/10/01	46.2	16.73	29	17.32	16.70	17.2	50,384	0.03%
2021/09/30	4	17.20	166.1	17.20	17.20	-162.1	50,894	-0.32%	大賣/鉅額交易
2021/09/29	24	16.85	5	16.70	16.75	19	51,078	0.04%
2021/09/28	31.5	16.84	23.2	16.96	16.95	8.3	51,803	0.02%
2021/09/27	11	16.72	15.4	16.63	16.75	-4.4	52,170	-0.01%
2021/09/24	7.1	16.30	13.6	16.22	16.20	-6.5	53,557	-0.01%
2021/09/23	11	16.05	8	16.13	16.10	3	54,843	0.01%
2021/09/22	15.1	15.75	13	15.73	15.75	2.1	56,795	0.00%
2021/09/17	5.1	15.81	2.6	16.00	15.95	2.5	58,550	0.00%
2021/09/16	3.1	15.72	6	15.70	15.75	-2.9	60,586	0.00%
2021/09/15	8.1	15.81	2	15.80	15.75	6.1	62,584	0.01%
2021/09/14	4	16.00	8	15.98	15.95	-4	66,057	-0.01%
2021/09/13	21.2	16.11	11	16.10	16.05	10.2	79,436	0.01%
2021/09/10	22.4	15.85	17	15.90	16.10	5.4	89,196	0.01%
2021/09/09	33.4	15.51	8.9	15.52	15.55	24.5	91,532	0.03%
2021/09/08	10.3	15.84	18	15.87	15.80	-7.7	92,358	-0.01%
2021/09/07	29	16.00	1.1	16.10	16.00	28	94,618	0.03%
2021/09/06	39.2	16.21	49	16.04	15.95	-9.8	95,740	-0.01%
2021/09/03	70.1	16.58	18	16.56	16.50	52.1	96,810	0.05%
2021/09/02	58	16.81	12	16.76	16.75	46	98,705	0.05%
2021/09/01	42	17.11	12	17.18	17.05	30	101,258	0.03%
2021/08/31	1.1	17.35	5	17.30	17.25	-4	105,602	0.00%
2021/08/30	1	17.20	2	17.35	17.15	-1	112,643	0.00%
2021/08/27	7	17.19	22	17.17	17.25	-15	133,594	-0.01%
2021/08/26	25	17.22	8	17.23	17.05	17	135,935	0.01%
2021/08/25	2.1	17.13	28	17.28	17.30	-25.9	140,427	-0.02%
2021/08/24	34	17.19	39	17.17	17.00	-5	143,596	0.00%
2021/08/23	52	17.20	44	17.23	17.30	8	145,958	0.01%
2021/08/20	43	16.62	11	16.64	16.55	32	151,061	0.02%
2021/08/19	22.1	16.78	5	16.80	16.70	17.1	155,709	0.01%
2021/08/18	82.1	16.59	89	16.69	17.00	-6.9	156,244	0.00%
2021/08/17	36.2	16.99	5	17.10	17.00	31.2	156,086	0.02%
2021/08/16	18.1	17.24	4	17.18	17.10	14.1	157,104	0.01%
2021/08/13	35.1	17.83	73	18.00	17.45	-38	157,709	-0.02%
2021/08/12	14.2	17.70	26	17.68	17.55	-11.8	157,486	-0.01%
2021/08/11	63.7	17.50	56	17.62	17.45	7.7	159,994	0.00%
2021/08/10	124.1	18.14	81	18.24	17.80	43.1	160,047	0.03%	大買/
2021/08/09	31	18.39	67.9	18.67	18.80	-36.9	159,103	-0.02%
2021/08/06	19.5	16.99	13	17.20	17.10	6.5	159,623	0.00%
2021/08/05	5	17.13	1	17.25	17.10	4	164,035	0.00%
2021/08/04	11.4	17.14	16	17.18	17.15	-4.6	168,737	0.00%
2021/08/03	15.1	17.11	10	17.19	17.15	5.1	172,917	0.00%
2021/08/02	39	17.17	9	17.32	17.40	30	176,565	0.02%
2021/07/30	50.8	17.48	15	17.35	17.25	35.8	180,924	0.02%
2021/07/29	17	17.66	36	17.68	17.80	-19	183,225	-0.01%
2021/07/28	42.2	17.49	67.2	17.44	17.45	-25	186,344	-0.01%
2021/07/27	22.2	17.94	17	17.82	17.70	5.2	192,047	0.00%
2021/07/26	37	17.86	14	17.71	17.65	23	195,329	0.01%
2021/07/23	51.2	17.78	43	17.89	17.95	8.2	199,732	0.00%
2021/07/22	34.5	17.12	51.7	17.22	17.20	-17.3	204,776	-0.01%
2021/07/21	83.3	17.56	115	17.26	17.15	-31.7	207,416	-0.02%	大賣/
2021/07/20	50.3	17.75	16	17.70	17.75	34.2	211,767	0.02%
2021/07/19	19.2	18.08	4	18.05	18.20	15.2	216,920	0.01%
2021/07/16	62.4	18.25	20	18.15	18.20	42.4	225,375	0.02%
2021/07/15	61.5	18.26	88	18.37	18.60	-26.5	230,442	-0.01%
2021/07/14	41.2	17.36	17	17.42	17.55	24.2	233,161	0.01%
2021/07/13	118.7	17.94	119.3	17.98	17.80	-0.6	237,478	0.00%	大買/大賣/
2021/07/12	50.3	18.75	64.8	18.63	18.60	-14.5	238,475	-0.01%
2021/07/09	79.2	18.92	8	19.08	18.80	71.2	241,045	0.03%
2021/07/08	54.3	19.04	57.1	19.12	19.15	-2.8	246,931	0.00%
2021/07/07	275.2	19.45	238	19.19	19.10	37.2	253,673	0.01%	大買/大賣/
2021/07/06	53.2	19.34	37.1	19.32	19.30	16.1	255,888	0.01%
2021/07/05	30.2	18.98	58	19.14	19.20	-27.9	260,317	-0.01%
2021/07/02	10.3	19.07	86	19.13	19.00	-75.7	263,792	-0.03%
2021/07/01	57	19.29	93	19.31	19.15	-36	264,589	-0.01%
2021/06/30	165.1	19.25	194	19.41	19.05	-28.9	263,779	-0.01%	大買/大賣/
2021/06/29	74.5	19.03	35.1	18.98	19.00	39.4	264,065	0.01%
2021/06/28	79.9	19.59	66.1	19.58	19.50	13.8	262,801	0.01%
2021/06/25	65.7	19.92	90	19.99	20.05	-24.3	262,518	-0.01%
2021/06/24	69.5	19.95	157.1	19.97	19.75	-87.6	262,534	-0.03%	大賣/
2021/06/23	147.7	19.55	122	19.47	19.50	25.7	261,870	0.01%	大買/大賣/
2021/06/22	593.7	21.67	951.1	21.66	19.90	-357.4	259,650	-0.14%	大買/大賣/鉅額交易
2021/06/21	2,209.5	20.82	1,729.2	20.70	21.15	480.3	247,796	0.19%	大買/大賣/鉅額交易
2021/06/18	119	19.42	481.3	19.49	19.35	-362.3	240,662	-0.15%	大買/大賣/鉅額交易
2021/06/17	695.1	18.88	253	18.75	19.15	442.1	242,429	0.18%	大買/大賣/鉅額交易
2021/06/16	91.9	18.93	172	19.13	18.70	-80.1	244,089	-0.03%	大賣/
2021/06/15	168.1	18.84	43	18.61	18.75	125.1	244,208	0.05%	大買/鉅額交易
2021/06/11	118.1	18.75	50	18.88	18.60	68.1	246,842	0.03%	大買/
2021/06/10	51	18.72	67.2	18.55	18.85	-16.2	249,873	-0.01%
2021/06/09	165.1	19.18	55	19.10	18.80	110.1	249,381	0.04%	大買/鉅額交易
2021/06/08	149	19.66	155.1	19.58	19.65	-6.1	249,774	0.00%	大買/大賣/
2021/06/07	237.9	19.34	146.4	19.53	18.85	91.5	246,517	0.04%	大買/大賣/
2021/06/04	860.7	21.62	808.3	21.72	20.50	52.3	241,640	0.02%	大買/大賣/
2021/06/03	16	20.41	131.8	20.47	20.50	-115.8	224,700	-0.05%	大賣/鉅額交易
2021/06/02	108.8	18.80	104.1	19.01	18.65	4.7	224,754	0.00%	大買/大賣/
2021/06/01	107.1	18.11	83.5	18.30	18.80	23.6	222,368	0.01%	大買/
2021/05/31	149.5	17.91	156	17.68	17.55	-6.6	224,555	0.00%	大買/大賣/
2021/05/28	255	18.08	192.5	18.07	18.10	62.6	228,390	0.03%	大買/大賣/
2021/05/27	173	16.49	175.4	16.63	17.15	-2.4	232,543	0.00%	大買/大賣/
2021/05/26	2.2	15.49	13	15.36	15.60	-10.9	244,232	0.00%
2021/05/25	8.1	15.37	55	15.41	15.35	-46.9	252,481	-0.02%
2021/05/24	79.1	15.34	26	15.48	15.35	53.1	253,377	0.02%
2021/05/21	76.2	15.25	77	15.33	15.40	-0.8	256,434	0.00%
2021/05/20	24	15.44	58	15.29	15.10	-34	258,359	-0.01%
2021/05/19	175.2	15.74	38	15.53	15.85	137.2	257,424	0.05%	大買/鉅額交易
2021/05/18	28	14.84	39	14.94	15.05	-11	255,166	0.00%
2021/05/17	98.2	14.14	107.3	14.32	13.70	-9.1	255,033	0.00%	大賣/
2021/05/14	98.1	15.23	106	15.27	15.10	-7.9	255,101	0.00%	大賣/
2021/05/13	109.7	14.58	89.3	14.38	15.30	20.5	252,687	0.01%	大買/
2021/05/12	229.1	15.21	133	15.21	14.80	96.1	248,331	0.04%	大買/大賣/
2021/05/11	262	16.79	145	16.91	16.40	117	244,657	0.05%	大買/大賣/鉅額交易
2021/05/10	170.2	17.35	197.2	17.32	17.80	-27	241,353	-0.01%	大買/大賣/
2021/05/07	175.3	17.07	432	17.33	17.25	-256.7	239,323	-0.11%	大買/大賣/鉅額交易
2021/05/06	139.8	18.62	58	18.51	18.25	81.8	237,028	0.03%	大買/
2021/05/05	262.8	18.50	240.4	18.47	18.45	22.4	236,490	0.01%	大買/大賣/
2021/05/04	353.4	18.42	362.7	19.00	18.00	-9.3	233,522	0.00%	大買/大賣/
2021/05/03	201.2	20.29	336	20.25	19.90	-134.8	227,549	-0.06%	大買/大賣/鉅額交易
2021/04/29	363.4	21.65	133.1	21.49	21.20	230.2	223,921	0.10%	大買/大賣/鉅額交易
2021/04/28	285.5	21.97	469.4	21.78	22.20	-183.9	219,219	-0.08%	大買/大賣/鉅額交易
2021/04/27	174	20.53	70	20.42	20.70	104	213,680	0.05%	大買/鉅額交易
2021/04/26	255.4	19.73	215.2	19.81	20.10	40.2	210,752	0.02%	大買/大賣/
2021/04/23	532.4	20.75	494	20.67	20.40	38.4	206,121	0.02%	大買/大賣/
2021/04/22	346.6	21.59	578.7	21.78	20.60	-232.1	201,297	-0.12%	大買/大賣/鉅額交易
2021/04/21	746.8	20.36	707	20.35	20.55	39.8	192,651	0.02%	大買/大賣/
2021/04/20	259.6	19.08	290	19.22	19.40	-30.4	187,205	-0.02%	大買/大賣/
2021/04/19	535	19.21	234.5	19.12	19.55	300.5	183,961	0.16%	大買/大賣/鉅額交易
2021/04/16	123	18.00	409.3	17.99	18.30	-286.3	178,687	-0.16%	大買/大賣/鉅額交易
2021/04/15	298.6	17.67	105	17.86	17.65	193.6	176,370	0.11%	大買/大賣/鉅額交易
2021/04/14	522.8	17.49	483	17.65	17.45	39.8	174,245	0.02%	大買/大賣/
2021/04/13	440.2	17.76	410	17.80	17.40	30.2	168,451	0.02%	大買/大賣/
2021/04/12	154.3	16.67	345.2	16.55	17.10	-190.9	161,480	-0.12%	大買/大賣/鉅額交易
2021/04/09	422.5	16.54	326	16.61	16.20	96.5	159,488	0.06%	大買/大賣/
2021/04/08	320	15.93	371	15.94	16.25	-51	155,503	-0.03%	大買/大賣/
2021/04/07	15	15.36	44.4	15.33	15.30	-29.4	151,639	-0.02%
2021/04/06	61	15.15	56.2	15.24	15.15	4.9	151,628	0.00%
2021/04/01	111.1	15.05	36	15.16	15.25	75	152,626	0.05%	大買/
2021/03/31	38	15.20	19	15.30	15.25	19.1	151,794	0.01%
2021/03/30	192	15.46	83	15.42	15.20	109	151,953	0.07%	大買/鉅額交易
2021/03/29	159.2	15.34	142	15.39	15.45	17.2	152,623	0.01%	大買/大賣/
2021/03/26	60	15.01	125	15.01	15.05	-65	154,092	-0.04%	大賣/
2021/03/25	90.1	15.01	125	14.91	14.75	-35	156,425	-0.02%	大賣/
2021/03/24	108.1	15.10	134	15.16	15.05	-26	157,996	-0.02%	大買/大賣/
2021/03/23	226.1	15.41	312	15.32	15.10	-85.9	157,672	-0.05%	大買/大賣/
2021/03/22	230.7	15.57	214.7	15.65	15.75	16	157,936	0.01%	大買/大賣/
2021/03/19	269	14.81	271	14.78	14.95	-2	159,418	0.00%	大買/大賣/
2021/03/18	299.1	14.83	222	14.64	14.60	77.1	158,311	0.05%	大買/大賣/
2021/03/17	316	14.81	354.2	14.89	14.75	-38.2	156,243	-0.02%	大買/大賣/
2021/03/16	274.6	14.61	375	14.68	14.50	-100.4	152,738	-0.07%	大買/大賣/
2021/03/15	280	14.28	183	14.20	14.15	97	148,542	0.07%	大買/大賣/
2021/03/12	198	14.09	196.2	14.20	14.15	1.8	147,411	0.00%	大買/大賣/
2021/03/11	86	13.90	92	13.91	14.00	-6	144,814	0.00%
2021/03/10	196.6	13.99	180	13.94	13.80	16.6	145,471	0.01%	大買/大賣/
2021/03/09	222.2	13.86	297	13.86	14.25	-74.8	145,290	-0.05%	大買/大賣/
2021/03/08	200	13.78	147	13.62	13.50	53	143,313	0.04%	大買/大賣/
2021/03/05	153.1	13.68	169	13.74	13.65	-15.9	140,900	-0.01%	大買/大賣/
2021/03/04	235	14.26	328	14.22	13.90	-93	138,776	-0.07%	大買/大賣/
2021/03/03	267	14.13	855	13.86	14.30	-588	133,647	-0.44%	大買/大賣/鉅額交易
2021/03/02	479.7	14.46	376	14.41	13.80	103.7	128,324	0.08%	大買/大賣/鉅額交易
2021/02/26	799	13.66	510.4	13.66	14.00	288.6	120,888	0.24%	大買/大賣/鉅額交易
2021/02/25	462	12.99	631.5	12.96	13.25	-169.5	104,947	-0.16%	大買/大賣/鉅額交易
2021/02/24	189.2	12.15	15	12.11	12.05	174.2	95,735	0.18%	大買/鉅額交易
2021/02/23	414	12.42	183.5	12.46	12.30	230.5	94,057	0.25%	大買/大賣/鉅額交易
2021/02/22	108	11.81	20.1	11.80	11.85	87.9	89,635	0.10%	大買/
2021/02/19	130	11.57	6	11.61	11.55	124	87,076	0.14%	大買/鉅額交易
2021/02/18	29	11.58	43	11.70	11.80	-14	87,011	-0.02%
2021/02/17	76.7	11.84	38	12.11	11.80	38.7	86,164	0.04%
2021/02/05	95.1	11.54	120	11.67	11.65	-24.9	84,443	-0.03%	大賣/
2021/02/04	33	11.24	20	11.15	11.25	13	82,176	0.02%
2021/02/03	6	11.30	26	11.29	11.20	-20	84,183	-0.02%
2021/02/02	45	11.18	72	11.16	11.25	-27	84,609	-0.03%
2021/02/01	22	10.96	5.1	11.20	11.30	16.9	83,498	0.02%
2021/01/29	82.1	11.02	72	11.55	11.00	10.1	83,149	0.01%
2021/01/28	140	11.27	79	11.20	11.45	61	81,339	0.07%	大買/
2021/01/27	47	10.78	30	10.71	10.90	17	78,818	0.02%
2021/01/26	10	10.15	1	10.15	10.25	9	76,723	0.01%
2021/01/25	2	10.20	2	10.15	10.15	0	76,357	0.00%
2021/01/22	5.9	10.07	105	10.15	10.20	-99.1	76,453	-0.13%	大賣/
2021/01/21	2.5	10.08	0	0.00	10.10	2.5	76,360	0.00%
2021/01/20	50	10.16	69	10.13	10.10	-19	76,283	-0.02%
2021/01/19	300.3	10.40	202	10.35	10.45	98.3	75,970	0.13%	大買/大賣/
2021/01/18	140	10.04	136.1	10.40	10.50	3.9	75,889	0.01%	大買/大賣/
2021/01/15	65.3	10.25	77.1	10.21	10.25	-11.8	75,272	-0.02%
2021/01/14	19	10.65	253	10.65	10.60	-234	74,495	-0.31%	大賣/鉅額交易
2021/01/13	262	10.60	8	10.64	10.60	254	74,358	0.34%	大買/鉅額交易
2021/01/12	58.5	10.62	18	10.62	10.55	40.5	74,097	0.05%
2021/01/11	7	10.89	3	10.95	10.90	4	73,296	0.01%
2021/01/08	13	10.97	5	10.93	11.05	8	72,941	0.01%
2021/01/07	24.4	10.82	15	11.02	10.80	9.4	72,245	0.01%
2021/01/06	32	11.39	9	11.17	11.15	23	71,045	0.03%
2021/01/05	43	11.29	45	11.32	11.35	-2	70,177	0.00%
2021/01/04	61	11.72	73	11.69	11.70	-12	69,103	-0.02%
2020/12/31	87.5	12.13	60	12.05	12.05	27.5	67,488	0.04%
2020/12/30	11	12.12	107	12.10	12.15	-96	65,928	-0.15%	大賣/
2020/12/29	10	12.20	183	12.11	12.30	-173	65,264	-0.27%	大賣/鉅額交易
2020/12/28	44	12.16	81	12.16	12.20	-37	63,666	-0.06%
2020/12/25	27	12.04	79	11.95	11.95	-52	61,558	-0.08%
2020/12/24	41	12.04	22	12.00	11.90	19	60,746	0.03%
2020/12/23	106	11.55	45	11.48	11.70	61	60,123	0.10%	大買/
2020/12/22	174	12.45	322	12.20	11.90	-148	58,066	-0.25%	大買/大賣/鉅額交易
2020/12/21	221	12.82	287	12.68	12.95	-66	54,768	-0.12%	大買/大賣/
2020/12/18	349	12.18	152	11.97	12.15	197	51,381	0.38%	大買/大賣/鉅額交易
2020/12/17	100	11.76	30	11.72	11.75	70	48,690	0.14%
2020/12/16	109	12.05	134	12.00	11.90	-25	47,910	-0.05%	大買/大賣/
2020/12/15	679	11.71	331	11.84	11.70	348	45,304	0.77%	大買/大賣/鉅額交易
2020/12/14	86	10.82	38	10.70	11.00	48	39,674	0.12%
2020/12/11	49	10.67	10	10.53	10.50	39	38,322	0.10%
2020/12/10	37.5	10.59	2	10.70	10.60	35.5	38,149	0.09%
2020/12/09	88	10.81	62	10.86	10.75	26	38,453	0.07%
2020/12/08	46.6	10.80	105	10.74	10.80	-58.4	38,640	-0.15%	大賣/
2020/12/07	53	10.64	20	10.62	10.55	33	38,801	0.09%
2020/12/04	473	10.97	34	10.80	10.85	439	38,860	1.13%	大買/鉅額交易
2020/12/03	271	10.60	53	10.69	10.80	218	37,500	0.58%	大買/鉅額交易
2020/12/02	86	10.23	8.4	10.33	10.25	77.6	36,549	0.21%
2020/12/01	10.5	9.73	17	9.79	9.84	-6.5	35,072	-0.02%
2020/11/30	33	9.94	17	9.89	9.78	16	36,127	0.04%
2020/11/27	7	10.03	11	10.00	10.05	-4	35,845	-0.01%
2020/11/26	24	10.00	7	10.01	10.00	17	36,026	0.05%
2020/11/25	224	9.88	244	9.85	9.88	-20	40,142	-0.05%	大買/大賣/
2020/11/24	10	9.25	6	9.26	9.24	4	38,849	0.01%
2020/11/23	9	9.11	6	9.09	9.09	3	38,779	0.01%
2020/11/20	4	9.11	7	9.11	9.10	-3	39,425	-0.01%
2020/11/19	14	9.17	43	9.16	9.14	-29	40,841	-0.07%
2020/11/18	27	9.13	30	9.13	9.22	-3	40,906	-0.01%
2020/11/17	22	9.08	67	9.08	9.05	-45	40,532	-0.11%
2020/11/16	40	8.92	106	8.90	8.91	-66	40,491	-0.16%	大賣/
2020/11/13	11	8.91	3	8.90	8.88	8	40,435	0.02%
2020/11/12	20	9.00	16	9.07	9.01	4	40,277	0.01%
2020/11/11	25	8.99	25	8.95	9.10	0	40,112	0.00%
2020/11/10	19	9.25	63	9.25	9.25	-44	37,941	-0.12%
2020/11/09	10	8.39	14	8.44	8.41	-4	37,013	-0.01%
2020/11/06	88	8.30	17	8.35	8.32	71	36,828	0.19%
2020/11/05	10	8.61	12	8.72	8.58	-2	36,283	-0.01%
2020/11/04	4	8.71	9	8.72	8.68	-5	36,830	-0.01%
2020/11/03	10	8.65	89	8.63	8.65	-79	37,328	-0.21%
2020/11/02	16	8.63	6	8.77	8.63	10	37,338	0.03%
2020/10/30	13	8.76	1	8.84	8.75	12	37,295	0.03%
2020/10/29	99	8.72	7	8.87	8.83	92	37,005	0.25%
2020/10/27	0	0.00	1	8.79	8.79	-1	36,612	0.00%
2020/10/26	13	8.93	7	8.95	8.90	6	36,442	0.02%
2020/10/23	3	8.79	3	8.81	8.80	0	36,124	0.00%
2020/10/21	0	0.00	5	8.66	8.61	-5	35,989	-0.01%
2020/10/20	0	0.00	28	8.63	8.65	-28	35,976	-0.08%
2020/10/19	1	8.55	9	8.57	8.58	-8	35,830	-0.02%
2020/10/16	0	0.00	20	8.55	8.55	-20	35,788	-0.06%
2020/10/15	0	0.00	10	8.56	8.60	-10	35,738	-0.03%
2020/10/14	2	8.63	23	8.62	8.52	-21	35,635	-0.06%
2020/10/13	20	8.51	12	8.53	8.55	8	35,505	0.02%
2020/10/12	4	8.46	1	8.46	8.44	3	35,463	0.01%
2020/10/08	10.1	8.56	4	8.48	8.50	6.1	35,425	0.02%
2020/10/07	3	8.50	0	0.00	8.50	3	35,504	0.01%
2020/10/06	11	8.51	0	0.00	8.53	11	35,607	0.03%
2020/10/05	2	8.36	18	8.40	8.47	-16	35,604	-0.04%
2020/09/30	4	8.30	4	8.35	8.28	0	35,600	0.00%
2020/09/29	14	8.36	0	0.00	8.31	14	35,634	0.04%
2020/09/28	17	8.27	28	8.47	8.53	-11	35,586	-0.03%
2020/09/25	12	8.13	4	8.18	8.10	8	35,110	0.02%
2020/09/24	18	8.10	21	8.15	8.07	-3	34,824	-0.01%
2020/09/23	17	8.22	0	0.00	8.16	17	34,274	0.05%
2020/09/22	113	8.34	27	8.35	8.30	86	33,868	0.25%	大買/
2020/09/21	19	8.51	13	8.65	8.46	6	33,586	0.02%
2020/09/18	21	8.71	55	8.67	8.66	-34	33,182	-0.10%
2020/09/17	9	8.87	54	8.88	8.82	-45	32,846	-0.14%
2020/09/16	27	8.98	11	8.95	8.92	16	32,608	0.05%
2020/09/15	8	8.87	22	8.99	9.00	-14	32,275	-0.04%
2020/09/14	27	9.03	51	9.12	8.91	-24	31,983	-0.08%
2020/09/11	16.2	9.24	0	0.00	9.20	16.2	31,202	0.05%
2020/09/10	12	9.37	25	9.39	9.23	-13	30,511	-0.04%
2020/09/09	16.5	9.34	2	9.46	9.48	14.5	29,674	0.05%
2020/09/08	22	9.17	129.4	9.21	9.24	-107.4	28,822	-0.37%	大賣/鉅額交易
2020/09/07	56	9.20	37	9.15	9.12	19	28,269	0.07%
2020/09/04	30	8.96	7.1	8.97	8.98	22.9	27,096	0.08%
2020/09/03	89	8.96	34	8.98	9.06	55	26,390	0.21%
2020/09/02	12	8.73	22	8.74	8.76	-10	25,103	-0.04%
2020/09/01	4	8.70	33	8.70	8.71	-29	25,205	-0.12%
2020/08/31	185	8.85	15	8.84	8.54	170	25,438	0.67%	大買/鉅額交易
2020/08/28	13	8.48	27	8.50	8.63	-14	20,165	-0.07%
2020/08/27	30	8.20	55	8.22	8.36	-25	18,787	-0.13%
2020/08/26	33	8.41	17	8.41	8.30	16	18,004	0.09%
2020/08/25	529	8.69	534	8.67	8.37	-5	17,189	-0.03%	大買/大賣/
2020/08/24	3	8.22	19	8.25	8.29	-16	15,867	-0.10%
2020/08/21	4	8.22	16	8.22	8.20	-12	15,659	-0.08%
2020/08/20	15	8.08	43	8.16	8.05	-28	15,350	-0.18%
2020/08/19	18	8.06	0	0.00	8.02	18	14,820	0.12%
2020/08/18	4	8.07	2	8.10	8.10	2	14,816	0.01%
2020/08/17	8	8.10	8	8.17	8.11	0	14,818	0.00%
2020/08/14	14	8.08	19	8.12	8.08	-5	14,740	-0.03%
2020/08/13	15	8.05	2	8.08	8.01	13	15,051	0.09%
2020/08/12	14	8.19	9	8.24	8.18	5	15,461	0.03%
2020/08/11	1	8.30	4	8.32	8.24	-3	15,419	-0.02%
2020/08/10	10	8.33	16	8.29	8.39	-6	15,225	-0.04%
2020/08/07	41	8.09	33	8.13	8.02	8	14,666	0.05%
2020/08/06	12	7.76	12	7.70	7.78	0	14,274	0.00%
2020/08/05	11	7.64	1	7.62	7.63	10	14,511	0.07%
2020/08/04	8	7.72	0	0.00	7.71	8	14,722	0.05%
2020/08/03	13	7.81	2	7.81	7.81	11	14,815	0.07%
2020/07/31	0	0.00	6	7.99	7.99	-6	14,863	-0.04%
2020/07/30	7	7.70	2	7.78	7.78	5	15,036	0.03%
2020/07/29	15	7.73	16	7.62	7.73	-1	15,189	-0.01%
2020/07/28	10	7.60	10	7.67	7.56	0	15,483	0.00%
2020/07/27	15	7.88	0	0.00	7.80	15	16,167	0.09%
2020/07/24	4	7.99	2	8.04	7.98	2	17,149	0.01%
2020/07/23	7	8.04	20	8.01	8.01	-13	17,939	-0.07%
2020/07/22	5	8.07	0	0.00	8.10	5	18,030	0.03%
2020/07/20	2	8.06	7	8.11	8.12	-5	18,192	-0.03%
2020/07/16	1	8.11	40	8.14	8.11	-39	18,446	-0.21%
2020/07/15	0	0.00	12	8.04	8.01	-12	18,477	-0.06%
2020/07/14	8.1	8.01	101	8.01	8.00	-92.9	18,711	-0.50%	大賣/
2020/07/13	6	8.10	14	8.10	8.10	-8	18,890	-0.04%
2020/07/10	9	8.18	14	8.21	8.15	-5	19,088	-0.03%
2020/07/09	16	8.22	0	0.00	8.20	16	19,140	0.08%
2020/07/08	61	8.35	2	8.38	8.28	59	19,143	0.31%
2020/07/07	7	8.33	2	8.25	8.37	5	19,277	0.03%
2020/07/06	12	8.24	0	0.00	8.22	12	20,022	0.06%
2020/07/03	14.2	8.21	8	8.25	8.22	6.2	20,446	0.03%
2020/07/02	5	8.19	0	0.00	8.19	5	20,690	0.02%
2020/07/01	2	8.19	6	8.24	8.22	-4	20,975	-0.02%
2020/06/30	7	8.21	4	8.29	8.20	3	21,192	0.01%
2020/06/29	10	8.24	0	0.00	8.20	10	21,459	0.05%
2020/06/24	8	8.31	276	8.39	8.39	-268	21,570	-1.24%	大賣/鉅額交易
2020/06/23	2	8.17	24	8.24	8.23	-22	21,768	-0.10%
2020/06/22	8	8.19	2	8.17	8.17	6	22,197	0.03%
2020/06/19	4	8.25	18	8.28	8.25	-14	22,806	-0.06%
2020/06/18	5	8.34	4	8.33	8.28	1	23,177	0.00%
2020/06/17	13	8.40	42	8.37	8.40	-29	23,394	-0.12%
2020/06/16	4	8.44	125	8.50	8.48	-121	23,701	-0.51%	大賣/鉅額交易
2020/06/15	5	8.41	4	8.45	8.46	1	24,111	0.00%
2020/06/12	8	8.33	22	8.38	8.46	-14	24,580	-0.06%
2020/06/11	120	8.64	0	0.00	8.63	120	24,794	0.48%	大買/鉅額交易
2020/06/10	11	8.78	25	8.78	8.80	-14	24,977	-0.06%
2020/06/09	4	8.82	10	8.83	8.83	-6	25,356	-0.02%
2020/06/08	306	8.79	17	8.90	8.83	289	25,500	1.13%	大買/鉅額交易
2020/06/05	230	8.81	524.9	8.72	8.77	-294.9	25,039	-1.18%	大買/大賣/鉅額交易
2020/06/04	14	8.39	19	8.49	8.42	-5	24,066	-0.02%
2020/06/03	12	8.33	20	8.36	8.36	-8	23,966	-0.03%
2020/06/02	4	8.27	8	8.32	8.31	-4	23,953	-0.02%
2020/06/01	6	8.28	29	8.30	8.33	-23	24,082	-0.10%
2020/05/29	20	8.19	4	8.24	8.20	16	24,146	0.07%
2020/05/28	19	8.36	192	8.30	8.34	-173	23,994	-0.72%	大賣/鉅額交易
2020/05/27	10	8.41	22	8.35	8.40	-12	24,008	-0.05%
2020/05/26	20	8.32	16	8.33	8.26	4	24,193	0.02%
2020/05/25	3	8.24	4	8.26	8.26	-1	24,210	0.00%
2020/05/22	18	8.31	2	8.34	8.24	16	24,138	0.07%
2020/05/21	4	8.47	21	8.46	8.45	-17	24,179	-0.07%
2020/05/20	522	8.48	12	8.57	8.33	510	24,031	2.12%	大買/鉅額交易
2020/05/19	11	8.27	30	8.28	8.34	-19	23,588	-0.08%
2020/05/18	0	0.00	4	8.01	8.00	-4	22,935	-0.02%
2020/05/15	10	8.02	9	8.03	8.03	1	22,903	0.00%
2020/05/14	52	8.03	10	8.15	8.04	42	22,828	0.18%
2020/05/13	2	8.04	2	8.11	8.07	0	22,776	0.00%
2020/05/12	54	7.98	17	8.10	8.13	37	22,874	0.16%
2020/05/11	2	8.11	8	8.01	8.06	-6	22,661	-0.03%
2020/05/08	6	7.84	7	7.85	7.81	-1	22,402	0.00%
2020/05/07	2.7	7.69	6	7.77	7.79	-3.3	22,333	-0.01%
2020/05/06	10	7.76	121	7.77	7.70	-111	22,356	-0.50%	大賣/鉅額交易
2020/05/05	20	7.91	0	0.00	7.91	20	22,402	0.09%
2020/05/04	16	7.90	12	7.83	8.00	4	22,449	0.02%
2020/04/30	6	8.24	52	8.22	8.25	-46	22,339	-0.21%
2020/04/29	88	7.87	100	7.91	8.12	-12	21,934	-0.05%
2020/04/28	37	7.26	71	7.41	7.59	-34	21,105	-0.16%
2020/04/27	7	7.08	20	7.09	7.12	-13	20,898	-0.06%
2020/04/24	11	6.99	4	7.03	7.03	7	20,795	0.03%
2020/04/23	7	7.01	8	7.05	7.04	-1	20,731	0.00%
2020/04/22	5	6.87	10	6.92	6.98	-5	20,653	-0.02%
2020/04/21	11	7.01	9	7.04	7.00	2	20,549	0.01%
2020/04/20	17	7.04	12	7.05	7.08	5	20,396	0.02%
2020/04/17	18	7.18	17	7.24	7.17	1	20,246	0.00%
2020/04/16	4	7.20	10	7.22	7.18	-6	20,002	-0.03%
2020/04/15	2	7.29	7	7.37	7.42	-5	19,715	-0.03%
2020/04/14	0	0.00	22	7.21	7.23	-22	19,458	-0.11%
2020/04/13	7	7.19	23	7.21	7.18	-16	19,286	-0.08%
2020/04/10	25	7.17	23	7.19	7.22	2	19,183	0.01%
2020/04/09	118	7.43	110	7.57	7.32	8	18,951	0.04%	大買/大賣/
2020/04/08	39	6.91	27	6.77	7.03	12	18,031	0.07%
2020/04/07	21	6.59	22	6.60	6.63	-1	17,524	-0.01%
2020/04/06	20	6.37	11	6.42	6.49	9	17,264	0.05%
2020/04/01	10	6.52	18	6.57	6.53	-8	16,947	-0.05%
2020/03/31	91	6.83	69	6.68	6.61	22	16,692	0.13%
2020/03/30	10	6.66	24	6.64	6.76	-14	16,360	-0.09%
2020/03/27	31	6.90	9	6.88	6.80	22	16,125	0.14%
2020/03/26	70	7.04	11	7.10	7.01	59	15,791	0.37%
2020/03/25	44	6.94	30	6.97	7.01	14	15,437	0.09%
2020/03/24	10	6.39	83	6.42	6.38	-73	14,789	-0.49%
2020/03/23	17	6.04	253	6.09	6.10	-236	14,317	-1.65%	大賣/鉅額交易
2020/03/20	31	5.85	29	5.91	5.74	2	13,940	0.01%
2020/03/19	47	5.58	46	5.63	5.50	1	13,372	0.01%
2020/03/18	26	6.18	28	6.06	6.00	-2	12,837	-0.02%
2020/03/17	12	6.60	33	6.56	6.49	-21	12,317	-0.17%
2020/03/16	36	7.05	0	0.00	6.98	36	11,933	0.30%
2020/03/13	34	7.12	33	7.08	7.28	1	11,568	0.01%
2020/03/12	25	7.72	20	7.76	7.66	5	10,995	0.05%
2020/03/11	13	8.03	2	8.11	7.99	11	10,676	0.10%
2020/03/10	10	8.04	15	8.00	8.10	-5	10,575	-0.05%
2020/03/09	8	7.99	13	8.00	7.98	-5	10,396	-0.05%
2020/03/06	20	8.14	1	8.21	8.10	19	10,232	0.19%
2020/03/05	2	8.23	32	8.27	8.32	-30	10,197	-0.29%
2020/03/04	4	8.13	38	8.05	8.20	-34	10,182	-0.33%
2020/03/03	6	8.02	2	8.08	8.01	4	10,053	0.04%
2020/03/02	18	8.08	6	8.12	8.06	12	9,937	0.12%
2020/02/27	21	8.11	40	8.14	8.16	-19	10,016	-0.19%
2020/02/26	11	8.27	3	8.32	8.24	8	9,761	0.08%
2020/02/25	4	8.31	8	8.37	8.40	-4	9,640	-0.04%
2020/02/24	10	8.45	1.2	8.40	8.40	8.8	9,581	0.09%
2020/02/21	0	0.00	14	8.65	8.63	-14	9,461	-0.15%
2020/02/20	5	8.61	4	8.65	8.60	1	9,368	0.01%
2020/02/19	4	8.56	14	8.52	8.56	-10	9,270	-0.11%
2020/02/18	0	0.00	10	8.38	8.40	-10	9,158	-0.11%
2020/02/17	4	8.32	6	8.39	8.42	-2	9,174	-0.02%
2020/02/14	6	8.50	4	8.49	8.48	2	9,186	0.02%
2020/02/13	8	8.53	28	8.60	8.50	-20	9,144	-0.22%
2020/02/12	0	0.00	27	8.33	8.38	-27	9,005	-0.30%
2020/02/11	2	8.28	0	0.00	8.29	2	8,980	0.02%
2020/02/10	5	8.20	4	8.26	8.30	1	9,038	0.01%
2020/02/07	5	8.23	11	8.26	8.32	-6	9,067	-0.07%
2020/02/06	16	8.35	4	8.19	8.34	12	9,044	0.13%
2020/02/05	34	8.07	8	8.12	8.07	26	8,727	0.30%
2020/02/04	5	7.92	8	8.05	8.05	-3	8,499	-0.04%
2020/02/03	39	7.81	46	7.78	7.93	-7	8,310	-0.08%
2020/01/31	19	8.04	16	8.04	8.02	3	7,911	0.04%
2020/01/30	12	8.11	0	0.00	8.09	12	7,791	0.15%
2020/01/20	2	8.98	0	0.00	8.98	2	7,182	0.03%
2020/01/16	2	8.99	0	0.00	9.00	2	7,194	0.03%
2020/01/15	8	9.00	0	0.00	9.01	8	7,167	0.11%
2020/01/14	0	0.00	2	9.03	9.05	-2	7,188	-0.03%
2020/01/13	0	0.00	1	9.01	9.03	-1	7,169	-0.01%
2020/01/09	0	0.00	24	9.00	9.00	-24	7,176	-0.33%
2020/01/08	2	8.99	0	0.00	9.00	2	7,185	0.03%
2020/01/07	2	9.01	0	0.00	9.02	2	7,116	0.03%
2020/01/06	3	9.03	0	0.00	9.01	3	7,213	0.04%
2020/01/03	4	9.07	2	9.12	9.06	2	7,168	0.03%
2020/01/02	1	9.06	2	9.12	9.12	-1	7,150	-0.01%
2019/12/31	2	9.06	4	9.07	9.06	-2	7,121	-0.03%
2019/12/30	7	9.08	0	0.00	9.10	7	7,255	0.10%
2019/12/27	2	9.11	0	0.00	9.12	2	7,258	0.03%
2019/12/20	1	9.06	25.8	9.16	9.06	-24.8	7,436	-0.33%
2019/12/19	0	0.00	52	9.10	9.15	-52	7,321	-0.71%
2019/12/16	1	9.05	0	0.00	9.05	1	7,200	0.01%
2019/12/13	0	0.00	38	9.06	9.07	-38	7,238	-0.52%
2019/12/12	0	0.00	42	9.05	9.02	-42	7,197	-0.58%
2019/12/11	2	9.01	0	0.00	9.01	2	7,247	0.03%
2019/12/10	2	9.02	6	9.07	9.05	-4	7,250	-0.06%
2019/12/09	0	0.00	38	9.02	9.04	-38	7,246	-0.52%
2019/12/05	2	9.00	0	0.00	9.00	2	7,235	0.03%
2019/12/04	2	9.00	0	0.00	9.00	2	7,167	0.03%
2019/12/03	11	9.00	22	9.01	9.04	-11	7,134	-0.15%
2019/11/29	2	9.01	0	0.00	9.01	2	6,962	0.03%
2019/11/28	2	9.02	0	0.00	9.03	2	6,795	0.03%
2019/11/27	4	9.03	0	0.00	9.03	4	6,802	0.06%
2019/11/26	6	9.01	0	0.00	9.01	6	6,860	0.09%
2019/11/22	2	9.04	0	0.00	9.05	2	6,706	0.03%
2019/11/21	2	9.05	7	9.09	9.05	-5	6,707	-0.07%
2019/11/20	0	0.00	8	9.12	9.10	-8	6,653	-0.12%
2019/11/19	0	0.00	2	9.09	9.09	-2	6,573	-0.03%
2019/11/11	2	9.03	0	0.00	9.04	2	6,787	0.03%
2019/11/08	3	9.06	2	9.10	9.05	1	6,727	0.01%
2019/11/07	6	9.05	0.2	9.06	9.08	5.8	6,671	0.09%
2019/11/06	2	9.05	0	0.00	9.06	2	6,604	0.03%
2019/11/05	6	9.07	42	9.08	9.09	-36	6,499	-0.55%
2019/11/04	0	0.00	24	9.08	9.10	-24	6,429	-0.37%
2019/11/01	0	0.00	2	9.08	9.07	-2	6,497	-0.03%
2019/10/30	0	0.00	2	9.10	9.10	-2	6,705	-0.03%
2019/10/29	22	9.05	0	0.00	9.07	22	6,697	0.33%
2019/10/28	4	9.09	0	0.00	9.09	4	6,565	0.06%
2019/10/25	7	9.09	20	9.16	9.13	-13	6,543	-0.20%
2019/10/24	2	9.13	0	0.00	9.13	2	6,534	0.03%
2019/10/23	4	9.15	0	0.00	9.13	4	6,575	0.06%
2019/10/17	2	9.17	24	9.18	9.18	-22	6,622	-0.33%
2019/10/16	0	0.00	8	9.14	9.16	-8	6,609	-0.12%
2019/10/15	2	9.05	0	0.00	9.06	2	6,556	0.03%
2019/10/14	6	9.07	2	9.13	9.06	4	6,522	0.06%
2019/10/09	4	9.07	0	0.00	9.06	4	6,438	0.06%
2019/10/07	0	0.00	14	9.11	9.10	-14	6,431	-0.22%
2019/10/04	15	9.05	0	0.00	9.07	15	6,478	0.23%
2019/10/03	5	9.07	0	0.00	9.07	5	6,358	0.08%
2019/10/02	0	0.00	2	9.11	9.11	-2	6,401	-0.03%
2019/10/01	0	0.00	2	9.12	9.10	-2	6,454	-0.03%
2019/09/27	16	9.09	0	0.00	9.08	16	6,468	0.25%
2019/09/26	7	9.11	0	0.00	9.09	7	6,461	0.11%
2019/09/25	2	9.12	0	0.00	9.10	2	6,501	0.03%
2019/09/24	4	9.17	0	0.00	9.15	4	6,446	0.06%
2019/09/23	3	9.21	5	9.23	9.21	-2	6,506	-0.03%
2019/09/20	0	0.00	2	9.20	9.21	-2	6,609	-0.03%
2019/09/19	10	9.25	2	9.23	9.18	8	6,666	0.12%
2019/09/18	0	0.00	8	9.20	9.24	-8	6,815	-0.12%
2019/09/16	8	9.14	0	0.00	9.12	8	7,320	0.11%
2019/09/12	0	0.00	2	9.24	9.21	-2	7,487	-0.03%
2019/09/11	2	9.16	0	0.00	9.16	2	7,550	0.03%
2019/09/10	1	9.23	0	0.00	9.21	1	7,594	0.01%
2019/09/09	2	9.21	0	0.00	9.23	2	7,624	0.03%
2019/09/06	0	0.00	44	9.23	9.23	-44	7,704	-0.57%
2019/09/05	2	9.19	0	0.00	9.22	2	7,720	0.03%
2019/09/04	42	9.17	0	0.00	9.21	42	7,742	0.54%
2019/09/02	0	0.00	7	9.22	9.23	-7	7,794	-0.09%
2019/08/30	2	9.10	12	9.16	9.24	-10	7,880	-0.13%
2019/08/29	8	9.08	0	0.00	9.09	8	7,822	0.10%
2019/08/28	4	9.12	2	9.15	9.15	2	7,696	0.03%
2019/08/27	2	9.09	2	9.18	9.18	0	7,702	0.00%
2019/08/26	11	9.11	0	0.00	9.09	11	7,632	0.14%
2019/08/23	0	0.00	2	9.20	9.20	-2	7,576	-0.03%
2019/08/22	2	9.17	0	0.00	9.15	2	7,620	0.03%
2019/08/21	7	9.18	2	9.21	9.22	5	7,777	0.06%
2019/08/20	4	9.20	0	0.00	9.20	4	7,826	0.05%
2019/08/19	2	9.27	2	9.36	9.30	0	7,830	0.00%
2019/08/16	0	0.00	15	9.29	9.35	-15	7,727	-0.19%
2019/08/15	7	9.05	4	9.13	9.04	3	7,556	0.04%
2019/08/14	1	9.11	0	0.00	9.10	1	7,503	0.01%
2019/08/13	5	9.13	0	0.00	9.10	5	7,490	0.07%
2019/08/12	6	9.21	2	9.24	9.19	4	7,467	0.05%
2019/08/08	2	9.21	0	0.00	9.23	2	7,480	0.03%
2019/08/07	1	9.21	2	9.25	9.24	-1	7,517	-0.01%
2019/08/06	7	9.19	0	0.00	9.20	7	7,610	0.09%
2019/08/05	2	9.21	6	9.30	9.33	-4	7,595	-0.05%
2019/08/02	11	9.28	0	0.00	9.27	11	7,621	0.14%
2019/08/01	4	9.36	0	0.00	9.39	4	7,861	0.05%
2019/07/31	2	9.43	4	9.51	9.56	-2	7,808	-0.03%
2019/07/30	4	9.47	4	9.50	9.45	0	7,781	0.00%
2019/07/29	5	9.44	4	9.50	9.45	1	7,850	0.01%
2019/07/26	3	9.48	0	0.00	9.50	3	7,785	0.04%
2019/07/25	4	9.53	2	9.58	9.59	2	7,731	0.03%
2019/07/24	4	9.61	0	0.00	9.60	4	7,688	0.05%
2019/07/19	0	0.00	52	9.80	9.84	-52	7,569	-0.69%
2019/07/18	2	9.79	2	9.86	9.76	0	7,615	0.00%
2019/07/16	0	0.00	11	9.91	9.86	-11	7,560	-0.15%
2019/07/15	3	9.80	2	9.87	9.91	1	7,661	0.01%
2019/07/12	7	9.86	0	0.00	9.87	7	7,743	0.09%
2019/07/11	0	0.00	1	9.88	9.86	-1	7,773	-0.01%
2019/07/09	1	9.81	0	0.00	9.81	1	7,838	0.01%
2019/07/08	0	0.00	5	9.85	9.85	-5	7,799	-0.06%
2019/07/05	1	9.82	4	9.83	9.87	-3	7,718	-0.04%
2019/07/04	0	0.00	11	9.80	9.79	-11	7,758	-0.14%
2019/07/03	1	9.73	0	0.00	9.73	1	7,739	0.01%
2019/07/02	11	9.73	0	0.00	9.69	11	7,773	0.14%
2019/07/01	9	9.79	0	0.00	9.75	9	7,724	0.12%
2019/06/28	5	9.82	2	9.84	9.84	3	7,710	0.04%
2019/06/27	1	9.93	0	0.00	9.96	1	7,688	0.01%
2019/06/26	1	9.98	0	0.00	9.93	1	7,619	0.01%
2019/06/25	3	9.97	1	9.97	10.00	2	7,513	0.03%
2019/06/24	1	10.10	0	0.00	10.15	1	7,348	0.01%
2019/06/21	0	0.00	4	10.30	10.30	-4	7,221	-0.06%
2019/06/20	0	0.00	24	10.00	10.20	-24	6,795	-0.35%
2019/06/19	0	0.00	10	9.86	9.89	-10	6,634	-0.15%
2019/06/18	0	0.00	10	9.79	9.80	-10	6,694	-0.15%
2019/06/17	2	9.71	4	9.81	9.83	-2	6,839	-0.03%
2019/06/14	2	9.75	10	9.75	9.70	-8	6,938	-0.12%
2019/06/13	0	0.00	12	9.88	9.86	-12	6,873	-0.17%
2019/06/12	0	0.00	5	9.84	9.83	-5	6,987	-0.07%
2019/06/06	0	0.00	2	9.75	9.79	-2	7,081	-0.03%
2019/06/05	0	0.00	7	9.71	9.70	-7	7,126	-0.10%
2019/06/03	4	9.68	0	0.00	9.69	4	7,222	0.06%
2019/05/29	0	0.00	2	9.60	9.59	-2	7,413	-0.03%
2019/05/27	0	0.00	2	9.61	9.67	-2	7,579	-0.03%
2019/05/24	0	0.00	13	9.55	9.55	-13	7,638	-0.17%
2019/05/23	3	9.38	0	0.00	9.42	3	7,689	0.04%
2019/05/22	4	9.44	2	9.49	9.47	2	7,858	0.03%
2019/05/21	0	0.00	1	9.51	9.51	-1	8,059	-0.01%
2019/05/20	0	0.00	8	9.47	9.51	-8	8,145	-0.10%
2019/05/17	9	9.44	3	9.59	9.35	6	8,328	0.07%
2019/05/16	4	9.50	0	0.00	9.48	4	8,550	0.05%
2019/05/15	5	9.55	2	9.44	9.58	3	8,837	0.03%
2019/05/14	2	9.33	2	9.28	9.33	0	9,185	0.00%
2019/05/13	1	9.31	2	9.31	9.30	-1	9,451	-0.01%
2019/05/10	2	9.26	2	9.39	9.26	0	10,191	0.00%
2019/05/09	9	9.31	0	0.00	9.26	9	10,112	0.09%
2019/05/08	0	0.00	2	9.59	9.55	-2	9,824	-0.02%
2019/05/07	0	0.00	81	9.63	9.63	-81	9,895	-0.82%
2019/05/06	3	9.62	0	0.00	9.62	3	9,934	0.03%
2019/05/03	0	0.00	1	9.77	9.75	-1	9,905	-0.01%
2019/05/02	2	9.73	0	0.00	9.73	2	10,091	0.02%
2019/04/29	0	0.00	2.1	9.76	9.82	-2.1	10,305	-0.02%
2019/04/26	0	0.00	6	9.70	9.71	-6	10,310	-0.06%
2019/04/25	2	9.64	0	0.00	9.66	2	10,347	0.02%
2019/04/24	7	9.65	0	0.00	9.63	7	10,343	0.07%
2019/04/23	3	9.71	2	9.77	9.71	1	10,418	0.01%
2019/04/22	2	9.72	0	0.00	9.72	2	10,400	0.02%
2019/04/19	3	9.71	0	0.00	9.73	3	10,562	0.03%
2019/04/18	10	9.86	0	0.00	9.80	10	10,572	0.09%
2019/04/16	0	0.00	20	10.00	9.98	-20	10,783	-0.19%
2019/04/15	30	9.96	21	9.98	10.00	9	10,920	0.08%
2019/04/12	10	9.90	0	0.00	9.89	10	10,903	0.09%
2019/04/11	5	9.86	6	9.85	9.88	-1	10,953	-0.01%
2019/04/10	10	9.87	0	0.00	9.87	10	10,986	0.09%
2019/04/09	5	9.89	0	0.00	9.93	5	10,952	0.05%
2019/04/08	10	9.91	0	0.00	9.93	10	10,995	0.09%
2019/04/03	0	0.00	2	9.91	9.91	-2	10,946	-0.02%
2019/03/29	1	9.83	1	9.83	9.86	0	10,827	0.00%
2019/03/22	5	9.90	2	9.92	9.87	3	12,091	0.02%
2019/03/21	0	0.00	8	9.82	9.85	-8	12,085	-0.07%
2019/03/20	2	9.60	0	0.00	9.62	2	11,990	0.02%
2019/03/19	14	9.73	2	9.80	9.70	12	11,845	0.10%
2019/03/18	2	9.81	2	9.86	9.83	0	11,831	0.00%
2019/03/15	5	9.77	2	9.87	9.75	3	11,980	0.03%
2019/03/14	17	9.82	0	0.00	9.81	17	11,978	0.14%
2019/03/13	4	9.94	0	0.00	9.93	4	12,103	0.03%
2019/03/07	2	10.00	1	10.05	10.00	1	13,109	0.01%
2019/03/05	1	10.15	0	0.00	10.10	1	14,803	0.01%
2019/03/04	0	0.00	6	10.20	10.15	-6	14,868	-0.04%
2019/02/26	1	10.15	2	10.20	10.20	-1	14,831	-0.01%
2019/02/22	4	10.10	0	0.00	10.10	4	14,733	0.03%
2019/02/21	0	0.00	4	10.05	10.10	-4	14,725	-0.03%
2019/02/20	2	9.99	1	9.99	9.98	1	14,678	0.01%
2019/02/19	0	0.00	2	10.05	10.00	-2	14,537	-0.01%
2019/02/18	5	10.00	0	0.00	10.00	5	14,561	0.03%
2019/02/15	9	10.26	0	0.00	10.10	9	14,672	0.06%
2019/02/14	1	10.15	10	10.15	10.15	-9	14,514	-0.06%
2019/02/13	69	10.28	1,202	10.30	10.20	-1,133	14,458	-7.84%	大賣/鉅額交易
2019/02/12	1,005	10.13	0	0.00	10.20	1,005	14,171	7.09%	大買/鉅額交易
2019/02/11	238	10.18	0	0.00	10.20	238	14,090	1.69%	大買/鉅額交易
2019/01/29	1	10.45	0	0.00	10.60	1	13,452	0.01%
2019/01/25	0	0.00	2	10.70	10.70	-2	13,670	-0.01%
2019/01/23	2	10.45	62	10.48	10.50	-60	13,654	-0.44%
2019/01/22	2	10.65	0	0.00	10.65	2	13,472	0.01%
2019/01/17	1	10.90	0	0.00	10.95	1	13,348	0.01%
2019/01/15	0	0.00	5	11.05	11.10	-5	13,349	-0.04%
2019/01/14	0	0.00	5	10.75	10.70	-5	13,205	-0.04%
2019/01/09	0	0.00	2	11.15	11.15	-2	13,101	-0.02%
2019/01/08	0	0.00	1	11.15	11.20	-1	13,103	-0.01%
2019/01/07	0	0.00	1	10.95	11.05	-1	12,928	-0.01%
2019/01/02	0	0.00	10	10.90	10.95	-10	13,358	-0.07%
2018/12/27	0	0.00	3	10.85	10.90	-3	13,638	-0.02%
2018/12/26	0	0.00	21	10.90	10.90	-21	13,722	-0.15%
2018/12/24	0	0.00	1	11.10	11.05	-1	14,031	-0.01%
2018/12/22	0	0.00	1	11.05	11.05	-1	14,058	-0.01%
2018/12/21	0	0.00	2	11.08	11.05	-2	14,216	-0.01%
2018/12/20	4	11.18	5	11.00	11.05	-1	14,075	-0.01%
2018/12/19	51	11.16	51	11.19	11.15	0	14,064	0.00%
2018/12/18	42	10.94	0	0.00	10.95	42	13,680	0.31%
2018/12/17	5	10.96	2	10.95	11.00	3	13,481	0.02%
2018/12/13	0	0.00	6	10.66	10.70	-6	13,101	-0.05%
2018/12/07	0	0.00	2	10.65	10.80	-2	12,766	-0.02%
2018/12/06	2	10.40	0	0.00	10.50	2	12,720	0.02%
2018/12/05	6	10.78	0	0.00	10.75	6	12,548	0.05%
2018/12/04	2	10.73	1	10.90	10.75	1	12,578	0.01%
2018/12/03	0	0.00	4	10.99	10.90	-4	12,371	-0.03%
2018/11/30	9	11.09	5	11.05	11.00	4	12,075	0.03%
2018/11/29	12	11.17	30	11.17	11.20	-18	11,831	-0.15%
2018/11/28	12	10.77	93	10.81	10.95	-81	11,219	-0.72%
2018/11/26	0	0.00	10	10.35	10.25	-10	10,146	-0.10%
2018/11/23	0	0.00	30	10.10	10.05	-30	9,930	-0.30%
2018/11/21	1	10.20	1	10.25	10.25	0	10,058	0.00%
2018/11/20	0	0.00	4	10.21	10.15	-4	9,992	-0.04%
2018/11/19	0	0.00	8	10.35	10.30	-8	9,972	-0.08%
2018/11/16	5	10.25	0	0.00	10.20	5	10,003	0.05%
2018/11/15	0	0.00	6.3	10.12	10.25	-6.3	10,074	-0.06%
2018/11/14	0	0.00	14	10.21	10.20	-14	10,047	-0.14%
2018/11/13	0	0.00	2	9.84	9.95	-2	9,793	-0.02%
2018/11/09	7	9.65	2	9.67	9.65	5	9,597	0.05%
2018/11/08	3	9.82	32	9.82	9.89	-29	9,607	-0.30%
2018/11/07	2	9.60	2	9.60	9.65	0	9,524	0.00%
2018/11/06	0	0.00	2	9.60	9.60	-2	9,858	-0.02%
2018/11/05	0	0.00	2	9.54	9.57	-2	10,062	-0.02%
2018/11/02	0	0.00	2	9.34	9.39	-2	10,051	-0.02%
2018/10/31	0	0.00	1	9.16	9.16	-1	10,111	-0.01%
2018/10/29	6	9.04	0	0.00	9.07	6	10,204	0.06%
2018/10/26	2	9.00	0	0.00	9.04	2	10,199	0.02%
2018/10/23	0.3	9.11	0	0.00	9.12	0.3	10,108	0.00%
2018/10/16	5	9.01	0	0.00	9.04	5	10,134	0.05%
2018/10/15	1	9.01	0	0.00	9.01	1	10,171	0.01%
2018/10/12	3	9.08	7	9.01	9.07	-4	10,156	-0.04%
2018/10/11	4	9.04	0	0.00	8.98	4	10,139	0.04%
2018/10/05	1	9.28	0	0.00	9.40	1	9,682	0.01%
2018/10/04	7	9.30	0	0.00	9.28	7	9,593	0.07%
2018/10/03	30	9.46	0	0.00	9.45	30	9,513	0.32%
2018/09/25	1	9.29	0	0.00	9.29	1	9,186	0.01%
2018/09/10	2	9.16	0	0.00	9.16	2	9,669	0.02%
2018/09/07	1	9.22	0	0.00	9.25	1	9,609	0.01%
2018/08/28	0	0.00	4	9.45	9.43	-4	9,338	-0.04%
2018/08/17	1	9.15	0	0.00	9.12	1	9,123	0.01%
2018/08/16	3	9.14	0	0.00	9.14	3	9,055	0.03%
2018/08/15	4	9.16	0	0.00	9.15	4	9,019	0.04%
2018/08/14	2	9.25	0	0.00	9.19	2	8,992	0.02%
2018/08/13	5	9.17	0	0.00	9.22	5	8,820	0.06%
2018/08/10	2	9.40	0	0.00	9.40	2	8,417	0.02%
2018/08/09	15	9.54	15	9.45	9.44	0	8,169	0.00%
2018/08/07	2	9.66	0	0.00	9.78	2	7,917	0.03%
2018/08/06	22	9.80	0	0.00	9.75	22	7,802	0.28%
2018/08/03	0	0.00	0.1	9.76	9.77	-0.1	7,789	0.00%
2018/07/30	10	9.83	0	0.00	9.79	10	7,903	0.13%
2018/07/20	7	9.88	35	9.91	9.84	-28	8,107	-0.35%
2018/07/19	10	9.80	0	0.00	9.76	10	8,017	0.12%
2018/07/13	2	9.50	0.1	9.60	9.64	1.9	7,924	0.02%
2018/07/12	2	9.40	0	0.00	9.45	2	7,817	0.03%
2018/07/11	1	9.40	0	0.00	9.43	1	7,856	0.01%
2018/07/10	2	9.41	0	0.00	9.41	2	7,810	0.03%
2018/07/09	5	9.42	0	0.00	9.41	5	7,787	0.06%
2018/07/06	1	9.35	0	0.00	9.31	1	7,816	0.01%
2018/07/02	25	9.47	0	0.00	9.44	25	7,844	0.32%
2018/06/29	5	9.55	0	0.00	9.52	5	7,775	0.06%
2018/06/28	2	9.46	0	0.00	9.43	2	7,754	0.03%
2018/06/27	31	9.64	0	0.00	9.56	31	7,629	0.41%
2018/06/26	10	9.75	0	0.00	9.67	10	7,537	0.13%
2018/06/22	0	0.00	20	9.86	9.85	-20	7,442	-0.27%
2018/06/20	21	9.83	0	0.00	9.87	21	7,630	0.28%
2018/06/19	1	10.00	0	0.00	10.00	1	7,408	0.01%
2018/06/14	2	10.00	0	0.00	10.00	2	7,600	0.03%
2018/06/12	1	10.05	0	0.00	10.10	1	7,669	0.01%
2018/06/11	0.9	10.10	4	10.15	10.10	-3.1	7,728	-0.04%
2018/06/08	2	10.13	0	0.00	10.15	2	7,724	0.03%
2018/06/07	8	10.23	5	10.33	10.35	3	7,686	0.04%
2018/05/30	2	10.00	0	0.00	10.05	2	7,727	0.03%
2018/05/29	1	10.10	0	0.00	10.15	1	7,695	0.01%
2018/05/28	0	0.00	2	10.20	10.20	-2	7,856	-0.03%
2018/05/25	10	10.00	0	0.00	10.00	10	7,858	0.13%
2018/05/24	20	10.00	0	0.00	10.00	20	7,877	0.25%
2018/05/23	0	0.00	5	10.10	10.00	-5	7,920	-0.06%
2018/05/22	14	10.05	5	10.05	10.00	9	7,959	0.11%
2018/05/21	1	10.00	51	10.00	10.00	-50	7,952	-0.63%
2018/05/18	2	10.05	0	0.00	10.00	2	8,008	0.02%
2018/05/17	6	10.01	0	0.00	10.00	6	8,155	0.07%
2018/05/16	10	10.05	0	0.00	10.05	10	8,193	0.12%
2018/05/15	7	10.06	0	0.00	10.05	7	8,331	0.08%
2018/05/14	1	10.20	0	0.00	10.20	1	8,569	0.01%
2018/05/11	5	10.25	0	0.00	10.20	5	8,611	0.06%
2018/05/09	5	10.25	0	0.00	10.35	5	8,647	0.06%
2018/05/08	5	10.25	0	0.00	10.30	5	8,670	0.06%
2018/05/03	1	10.40	0.2	10.35	10.35	0.9	8,851	0.01%
2018/05/02	11	10.60	0	0.00	10.50	11	8,982	0.12%
2018/04/30	0	0.00	5	10.75	10.85	-5	8,979	-0.06%
2018/04/26	5	10.40	0	0.00	10.40	5	9,032	0.06%
2018/04/25	30	10.40	0	0.00	10.40	30	9,040	0.33%
2018/04/23	20	10.35	10	10.45	10.30	10	9,154	0.11%
2018/04/17	6	10.49	0	0.00	10.45	6	9,649	0.06%
2018/04/12	19	10.58	0	0.00	10.65	19	10,264	0.19%
2018/03/31	30	10.75	0	0.00	10.80	30	11,252	0.27%
2018/03/26	5	10.65	0	0.00	10.60	5	11,532	0.04%
2018/03/23	0	0.00	1	10.80	10.75	-1	11,453	-0.01%
2018/03/22	0	0.00	1	11.00	11.00	-1	11,336	-0.01%
2018/03/20	2	11.00	0	0.00	11.00	2	11,618	0.02%
2018/03/19	6	11.18	0	0.00	11.10	6	11,436	0.05%
2018/03/15	20	11.30	0	0.00	11.15	20	11,505	0.17%
2018/03/07	0	0.00	2	11.10	11.05	-2	12,607	-0.02%
2018/03/06	0	0.00	1	11.10	11.10	-1	13,047	-0.01%
2018/03/05	0	0.00	13	11.10	11.05	-13	13,372	-0.10%
2018/03/01	7	11.32	0	0.00	11.30	7	13,513	0.05%
2018/02/27	1	11.55	0	0.00	11.50	1	13,441	0.01%
2018/02/23	0	0.00	1	11.40	11.35	-1	13,452	-0.01%
2018/02/22	1	11.30	0	0.00	11.30	1	13,577	0.01%
2018/02/21	3	11.35	0	0.00	11.40	3	13,849	0.02%
2018/02/12	5	11.30	0	0.00	11.30	5	13,892	0.04%
2018/02/09	0	0.00	3	11.10	11.25	-3	14,039	-0.02%
2018/02/06	5	11.55	0	0.00	11.40	5	14,380	0.03%
2018/02/05	0	0.00	2	11.80	11.90	-2	14,242	-0.01%
2018/01/29	2	12.13	0	0.00	12.10	2	15,504	0.01%
2018/01/26	6	12.25	0	0.00	12.30	6	15,556	0.04%
2018/01/25	0	0.00	7	12.53	12.50	-7	15,588	-0.04%
2018/01/24	0	0.00	1.2	12.36	12.50	-1.2	15,480	-0.01%
2018/01/19	0	0.00	5	12.55	12.60	-5	15,435	-0.03%
2018/01/18	0	0.00	10	12.60	12.65	-10	15,773	-0.06%
2018/01/15	10	12.65	0	0.00	12.50	10	16,578	0.06%
2018/01/12	0	0.00	5	12.75	12.75	-5	16,886	-0.03%
2018/01/09	3	12.55	12.1	12.56	12.60	-9.1	16,725	-0.05%
2018/01/08	5	12.25	0	0.00	12.25	5	16,658	0.03%
2018/01/05	0	0.00	20	12.45	12.50	-20	16,723	-0.12%
2018/01/04	0	0.00	10	12.20	12.40	-10	16,904	-0.06%
2018/01/02	0	0.00	16	12.05	12.00	-16	16,774	-0.10%