華航 (2610)-玉山-南京東路券商分點個股進出

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
24.60
漲跌
▲0.45
漲幅
+1.86%
成交量
98,569張
產業
上市航運類股
2435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

華航 (2610)籌碼相關－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	12.3	24.54	24.60	-12.3	29,371	-0.04%
2024/11/21	0	0.00	71.1	24.24	24.15	-71.1	27,973	-0.25%
2024/11/20	1	24.25	8.8	24.20	24.20	-7.8	26,920	-0.03%
2024/11/19	5.5	24.05	90	24.11	24.15	-84.5	25,943	-0.33%
2024/11/18	26	23.71	12	23.73	23.70	14	24,423	0.06%
2024/11/15	11	23.87	74.2	23.91	23.85	-63.2	23,607	-0.27%
2024/11/14	7.3	23.50	17	23.57	23.45	-9.7	22,913	-0.04%
2024/11/13	1.2	23.39	3	23.35	23.35	-1.8	22,653	-0.01%
2024/11/12	4	23.44	26	23.68	23.30	-22	22,519	-0.10%
2024/11/11	2	23.40	31.1	23.41	23.40	-29.1	22,254	-0.13%
2024/11/08	2	22.98	0.3	23.15	23.15	1.7	22,127	0.01%
2024/11/07	5.3	22.97	77	23.17	23.25	-71.7	22,143	-0.32%
2024/11/06	1	22.50	0	0.00	22.50	1	21,568	0.00%
2024/11/05	1	22.50	4.5	22.59	22.60	-3.5	21,782	-0.02%
2024/11/04	3.3	22.75	8	22.70	22.65	-4.8	22,242	-0.02%
2024/11/01	0	0.00	8	22.54	22.50	-8	22,695	-0.04%
2024/10/30	35	22.51	9	22.77	22.60	26	22,754	0.11%
2024/10/29	1	22.60	20.5	22.42	22.60	-19.5	22,618	-0.09%
2024/10/28	2	22.75	8	22.63	22.70	-6	22,697	-0.03%
2024/10/25	1.3	22.40	6.1	22.27	22.35	-4.8	22,254	-0.02%
2024/10/24	1	22.20	110.2	21.98	22.15	-109.2	21,986	-0.50%	大賣/鉅額交易
2024/10/23	3	21.70	0	0.00	21.65	3	21,653	0.01%
2024/10/22	6.1	21.48	23	21.70	21.80	-16.9	22,385	-0.08%
2024/10/21	12.1	21.63	6	21.84	21.60	6.1	22,838	0.03%
2024/10/18	0.1	21.68	17	21.75	21.70	-16.9	23,280	-0.07%
2024/10/17	0	0.00	5	21.60	21.55	-5	23,642	-0.02%
2024/10/16	0	0.00	117	21.22	21.30	-117	24,186	-0.48%	大賣/鉅額交易
2024/10/15	0	0.00	201	20.90	20.90	-201	24,461	-0.82%	大賣/鉅額交易
2024/10/14	1.2	20.61	100	20.60	20.70	-98.8	25,089	-0.39%
2024/10/11	1.1	20.65	0.1	20.65	20.60	1	25,711	0.00%
2024/10/09	1	20.60	0	0.00	20.65	1	26,577	0.00%
2024/10/08	15	20.60	0	0.00	20.60	15	27,204	0.06%
2024/10/07	15	20.74	1	20.80	20.80	14	27,824	0.05%
2024/10/04	36.1	20.76	4	20.78	20.60	32.1	28,330	0.11%
2024/10/01	0	0.00	12	21.69	21.90	-12	28,219	-0.04%
2024/09/30	5.2	21.64	3	21.67	21.50	2.2	28,837	0.01%
2024/09/27	35.5	21.75	5	21.78	21.75	30.5	29,773	0.10%
2024/09/26	5	21.65	48	21.72	21.70	-43	32,264	-0.13%
2024/09/25	11	21.59	4.1	21.60	21.60	6.9	33,125	0.02%
2024/09/24	0.9	21.74	19.1	21.61	21.65	-18.2	33,921	-0.05%
2024/09/23	2.6	21.46	17.5	21.42	21.50	-14.9	35,544	-0.04%
2024/09/20	7	21.22	0	0.00	21.30	7	35,692	0.02%
2024/09/19	25.7	21.17	2	21.25	21.20	23.7	35,929	0.07%
2024/09/18	3.2	21.04	51.5	21.25	21.20	-48.3	36,176	-0.13%
2024/09/13	6.1	20.47	42	20.55	20.55	-35.9	36,631	-0.10%
2024/09/12	1	20.35	0	0.00	20.40	1	37,782	0.00%
2024/09/11	45.5	20.26	44	20.44	20.25	1.5	39,483	0.00%
2024/09/10	2	20.18	0	0.00	20.05	2	39,567	0.01%
2024/09/09	3	20.15	0	0.00	20.25	3	39,756	0.01%
2024/09/06	3	20.23	0	0.00	20.20	3	39,997	0.01%
2024/09/05	48	20.35	63.5	20.55	20.30	-15.5	40,426	-0.04%
2024/09/04	16.6	20.19	1	20.30	20.10	15.6	41,592	0.04%
2024/09/03	22.5	20.87	8	20.85	20.80	14.5	42,267	0.03%
2024/09/02	0.7	20.86	6	20.95	20.85	-5.3	42,901	-0.01%
2024/08/30	9	20.65	1.5	20.68	20.60	7.5	43,104	0.02%
2024/08/29	3.1	20.70	0	0.00	20.65	3.1	43,075	0.01%
2024/08/28	1	20.80	5	20.75	20.85	-4	43,358	-0.01%
2024/08/27	16.2	20.57	0	0.00	20.60	16.2	44,188	0.04%
2024/08/26	0	0.00	5	21.05	20.85	-5	44,391	-0.01%
2024/08/23	5	20.71	403	20.95	20.90	-398	45,431	-0.88%	大賣/鉅額交易
2024/08/22	8	20.83	400	20.85	20.75	-392	47,008	-0.83%	大賣/鉅額交易
2024/08/21	17	20.97	2	20.98	20.85	15	47,310	0.03%
2024/08/20	141	21.02	2	21.05	21.00	139	47,739	0.29%	大買/鉅額交易
2024/08/19	6	21.05	2	21.08	21.00	4	48,800	0.01%
2024/08/16	1	21.15	11	21.15	21.10	-10	49,759	-0.02%
2024/08/15	102	21.00	9	21.34	21.00	93	51,011	0.18%	大買/
2024/08/14	0	20.95	0	0.00	20.90	0	53,781	0.00%
2024/08/13	453	20.96	51	20.95	20.85	402	56,818	0.71%	大買/鉅額交易
2024/08/12	227	21.09	20	21.15	21.10	207	59,498	0.35%	大買/鉅額交易
2024/08/09	2	21.05	1	21.10	21.05	1	59,890	0.00%
2024/08/08	12.3	20.74	11	20.85	20.65	1.3	60,722	0.00%
2024/08/07	0	0.00	7	21.02	21.10	-7	63,287	-0.01%
2024/08/06	7	20.29	4	20.23	20.35	3	66,902	0.00%
2024/08/05	28.1	20.51	121	20.57	20.05	-92.9	66,731	-0.14%	大賣/
2024/08/02	0	22.20	0	0.00	22.05	0	66,423	0.00%
2024/08/01	2.2	22.82	1	22.70	22.75	1.2	66,456	0.00%
2024/07/30	0.1	22.40	0	0.00	22.40	0.1	67,225	0.00%
2024/07/29	11.1	22.66	61	22.64	22.55	-49.9	68,149	-0.07%
2024/07/26	11.2	22.70	7.1	22.55	22.75	4.1	68,697	0.01%
2024/07/23	4.1	22.45	12	22.27	22.55	-7.9	69,879	-0.01%
2024/07/22	8.2	21.62	15	21.68	21.55	-6.8	71,779	-0.01%
2024/07/19	17.6	22.14	2.1	22.17	22.25	15.5	72,426	0.02%
2024/07/18	1.1	22.60	5	22.67	22.55	-3.9	73,888	-0.01%
2024/07/17	20	23.51	10	23.62	23.50	10	73,869	0.01%
2024/07/16	3	23.22	8	23.26	23.25	-5	73,654	-0.01%
2024/07/15	36.8	23.79	42	24.05	23.35	-5.2	73,588	-0.01%
2024/07/12	311.1	24.04	335	24.00	24.00	-23.9	73,402	-0.03%	大買/大賣/
2024/07/11	110.2	24.12	123	24.29	24.30	-12.8	72,923	-0.02%	大買/大賣/
2024/07/10	4	24.24	24.1	24.49	24.60	-20.1	72,370	-0.03%
2024/07/09	37.1	23.94	4	23.91	23.80	33.1	71,826	0.05%
2024/07/08	18.1	24.18	15	24.17	24.30	3.1	71,978	0.00%
2024/07/05	66.6	24.26	52	24.50	24.25	14.6	72,310	0.02%
2024/07/04	5.2	24.73	16	24.72	24.70	-10.9	71,597	-0.02%
2024/07/03	9.1	24.82	5	24.88	24.75	4.1	70,965	0.01%
2024/07/02	155.8	24.86	147.3	24.76	24.75	8.5	69,929	0.01%	大買/大賣/
2024/07/01	16	23.92	35	24.21	24.30	-19	67,282	-0.03%
2024/06/28	70.7	23.90	23.8	24.00	23.70	46.9	66,206	0.07%
2024/06/27	24.4	24.13	43	24.23	24.25	-18.7	65,169	-0.03%
2024/06/26	74.1	23.71	52.5	23.70	23.65	21.6	63,278	0.03%
2024/06/25	30.6	23.52	1	23.60	23.65	29.6	63,052	0.05%
2024/06/24	3	23.62	0	0.00	23.55	3	62,715	0.00%
2024/06/21	6.1	23.67	43	23.73	23.70	-36.9	62,390	-0.06%
2024/06/20	54.5	23.49	11	23.55	23.50	43.5	61,516	0.07%
2024/06/19	23	23.38	23	23.58	23.65	0	61,208	0.00%
2024/06/18	16	23.60	46.5	23.67	23.35	-30.5	60,033	-0.05%
2024/06/17	1.5	22.92	1	23.00	22.95	0.5	58,418	0.00%
2024/06/14	4	22.85	8	23.02	23.00	-4	58,449	-0.01%
2024/06/13	26.3	22.91	4	22.81	22.85	22.3	58,357	0.04%
2024/06/12	7.6	23.00	5	22.96	23.00	2.6	58,403	0.00%
2024/06/11	47.6	23.28	93.5	23.82	23.15	-45.9	58,034	-0.08%
2024/06/07	5	23.12	81	23.21	23.10	-76	56,944	-0.13%
2024/06/06	12	22.38	50	22.50	23.00	-38	56,227	-0.07%
2024/06/05	3.5	22.34	1	22.25	22.25	2.5	55,836	0.00%
2024/06/04	27	22.01	15	22.02	22.15	12	55,881	0.02%
2024/06/03	31	22.20	11.8	22.24	22.15	19.2	55,727	0.03%
2024/05/31	27.7	22.57	20.2	22.63	22.40	7.5	55,507	0.01%
2024/05/30	5.2	22.52	2	22.63	22.50	3.2	54,554	0.01%
2024/05/29	103	22.93	8	22.96	22.80	95	54,061	0.18%	大買/
2024/05/28	19.3	23.17	98	23.18	23.30	-78.7	52,999	-0.15%
2024/05/27	12.5	22.10	0	0.00	22.15	12.5	51,580	0.02%
2024/05/24	5.3	22.39	9	21.98	22.40	-3.7	51,308	-0.01%
2024/05/23	10.4	21.77	89	21.73	22.05	-78.6	50,817	-0.15%
2024/05/22	17.3	22.37	15	22.63	22.30	2.3	49,910	0.00%
2024/05/21	26.6	22.60	32	22.58	22.80	-5.4	49,119	-0.01%
2024/05/20	158.2	23.31	100.3	23.84	23.05	57.9	47,804	0.12%	大買/
2024/05/17	68.4	24.11	69.1	24.33	23.80	-0.6	44,973	0.00%
2024/05/16	97	23.62	122.1	23.64	23.85	-25.1	41,905	-0.06%	大賣/
2024/05/15	17.1	22.80	4	22.79	22.75	13.1	39,234	0.03%
2024/05/14	20	22.86	7	22.82	22.65	13	38,900	0.03%
2024/05/13	34.1	22.69	733	22.88	23.00	-699	37,962	-1.84%	大賣/鉅額交易
2024/05/10	20.1	22.44	202	22.29	22.65	-181.9	35,124	-0.52%	大賣/鉅額交易
2024/05/09	53.7	21.25	1	21.30	21.15	52.7	31,376	0.17%
2024/05/08	0	0.00	12	21.60	21.65	-12	31,044	-0.04%
2024/05/07	3.4	21.34	14	21.16	21.35	-10.6	30,764	-0.03%
2024/05/06	57.6	21.47	21	21.54	21.45	36.6	30,878	0.12%
2024/05/03	37	21.53	4	21.64	21.50	33	30,333	0.11%
2024/05/02	32	21.54	8	21.64	21.50	24	29,621	0.08%
2024/04/30	15	21.03	118	20.94	20.95	-103	28,646	-0.36%	大賣/鉅額交易
2024/04/29	38.3	21.59	31	21.49	21.35	7.3	28,111	0.03%
2024/04/26	151	21.15	88.2	21.26	21.50	62.8	26,674	0.24%	大買/
2024/04/25	44	20.51	34	20.37	20.40	10	24,283	0.04%
2024/04/24	7	20.34	234	20.63	20.55	-227	23,194	-0.98%	大賣/鉅額交易
2024/04/23	4	20.16	9.1	20.11	20.05	-5.1	21,572	-0.02%
2024/04/22	37	19.81	45.1	19.87	19.80	-8.1	21,513	-0.04%
2024/04/19	14.3	19.57	16.2	19.64	19.45	-1.9	21,680	-0.01%
2024/04/18	16	19.81	13	19.78	19.60	3	21,333	0.01%
2024/04/17	5	19.31	0	0.00	19.25	5	21,253	0.02%
2024/04/16	27.1	19.34	1	19.30	19.25	26.1	21,463	0.12%
2024/04/15	3	19.83	5.2	19.76	19.80	-2.2	21,627	-0.01%
2024/04/12	40	20.07	16	20.08	20.05	24	21,566	0.11%
2024/04/11	3.2	19.95	13.1	19.97	19.95	-9.9	21,187	-0.05%
2024/04/10	6	19.49	1	19.55	19.55	5	20,661	0.02%
2024/04/09	1.1	19.32	3	19.35	19.45	-1.9	21,211	-0.01%
2024/04/08	1.1	19.15	2	19.15	19.20	-0.9	23,059	0.00%
2024/04/03	14.4	19.20	50	19.20	19.15	-35.6	23,332	-0.15%
2024/04/02	4.3	19.40	2	19.40	19.35	2.3	23,369	0.01%
2024/03/29	20.1	19.48	25	19.55	19.50	-4.9	24,132	-0.02%
2024/03/28	19.1	19.57	6	19.69	19.50	13.1	25,603	0.05%
2024/03/27	22.1	19.38	4	19.24	19.55	18.1	26,928	0.07%
2024/03/26	17.1	19.28	1	19.20	19.10	16.1	26,997	0.06%
2024/03/25	4.1	19.38	12	19.38	19.40	-7.9	27,066	-0.03%
2024/03/22	4.3	19.32	6	19.33	19.35	-1.7	27,378	-0.01%
2024/03/21	54.1	19.25	0	0.00	19.25	54.1	27,809	0.19%
2024/03/20	7.2	19.14	4	19.19	19.10	3.2	28,020	0.01%
2024/03/19	7.1	19.17	3	19.20	19.15	4.1	28,064	0.01%
2024/03/18	11.4	19.28	15	19.26	19.15	-3.6	28,015	-0.01%
2024/03/15	34.2	19.45	4	19.40	19.35	30.2	28,293	0.11%
2024/03/14	2	19.83	1	19.65	19.65	1	28,037	0.00%
2024/03/13	7.2	19.73	5	19.60	19.65	2.2	28,307	0.01%
2024/03/12	6.1	19.78	4	19.81	19.85	2.1	28,464	0.01%
2024/03/11	190.1	19.52	105	19.50	19.50	85.1	28,252	0.30%	大買/大賣/
2024/03/08	428.5	19.64	23.3	19.67	19.80	405.2	28,084	1.44%	大買/鉅額交易
2024/03/07	19.2	19.53	2	19.55	19.45	17.2	28,122	0.06%
2024/03/06	30.6	19.63	1	19.55	19.55	29.6	28,037	0.11%
2024/03/05	49.1	19.80	5	19.84	19.70	44.1	27,990	0.16%
2024/03/04	276	19.75	0	0.00	19.70	276	28,139	0.98%	大買/鉅額交易
2024/03/01	17.6	19.86	3	19.85	19.80	14.6	28,135	0.05%
2024/02/29	10.1	19.89	6	19.97	20.00	4.1	28,316	0.01%
2024/02/27	25.2	19.76	0.6	19.85	19.75	24.6	28,533	0.09%
2024/02/26	18.4	19.91	1	19.85	19.90	17.4	28,886	0.06%
2024/02/23	23.2	19.97	2	19.95	19.85	21.2	29,334	0.07%
2024/02/22	11.1	20.05	300	20.10	20.00	-288.9	29,626	-0.98%	大賣/鉅額交易
2024/02/21	24	20.14	0.1	20.40	20.20	23.9	30,175	0.08%
2024/02/20	33.4	20.14	0	0.00	20.10	33.4	30,897	0.11%
2024/02/19	33.2	20.30	75	20.25	20.25	-41.8	32,476	-0.13%
2024/02/16	6.2	19.91	8	20.27	20.25	-1.8	32,843	-0.01%
2024/02/15	27.2	19.99	28	20.00	20.00	-0.8	32,765	0.00%
2024/02/05	1	20.45	0	0.00	20.50	1	32,580	0.00%
2024/02/02	6.2	20.50	1	20.60	20.45	5.2	32,507	0.02%
2024/02/01	0	0.00	0.2	20.55	20.55	-0.2	33,086	0.00%
2024/01/31	6.3	20.32	2	20.30	20.40	4.3	33,272	0.01%
2024/01/30	312.1	20.40	0	0.00	20.40	312.1	33,484	0.93%	大買/鉅額交易
2024/01/29	2	20.83	16	20.80	20.70	-14	34,066	-0.04%
2024/01/26	0	0.00	14	20.51	20.70	-14	34,733	-0.04%
2024/01/25	5	20.48	0	0.00	20.50	5	35,272	0.01%
2024/01/24	0	0.00	0.1	20.70	20.55	-0.1	36,038	0.00%
2024/01/23	10	20.60	1.1	20.55	20.50	8.9	36,066	0.02%
2024/01/22	107	20.35	9	20.31	20.45	98	35,979	0.27%	大買/
2024/01/19	11.1	20.25	0	0.00	20.20	11.1	36,035	0.03%
2024/01/18	8.2	20.33	14	20.30	20.30	-5.8	35,929	-0.02%
2024/01/17	18.1	20.13	5	20.17	20.00	13.1	35,829	0.04%
2024/01/16	25.3	20.37	0	0.00	20.30	25.3	35,631	0.07%
2024/01/15	56.3	20.65	20	20.55	20.70	36.3	35,355	0.10%
2024/01/11	1.3	20.94	0	0.00	20.85	1.3	35,197	0.00%
2024/01/10	31.8	20.99	4	20.85	20.85	27.8	35,173	0.08%
2024/01/09	43.2	21.40	1.5	21.35	21.25	41.7	35,286	0.12%
2024/01/08	1.1	21.80	2.5	21.76	21.70	-1.5	35,402	0.00%
2024/01/05	18.4	21.81	4	21.83	21.70	14.4	35,445	0.04%
2024/01/04	42	22.07	4	22.16	22.10	38	35,343	0.11%
2024/01/03	40.6	22.16	4.3	22.10	22.10	36.3	35,313	0.10%
2024/01/02	52	22.39	118	22.37	22.35	-66	34,978	-0.19%	大賣/
2023/12/29	3	21.77	7	21.94	21.65	-4	33,804	-0.01%
2023/12/28	16.1	21.56	11	21.66	21.65	5.1	33,771	0.02%
2023/12/27	19.7	21.65	0	0.00	21.70	19.7	34,034	0.06%
2023/12/26	25.2	21.97	31.5	22.05	21.90	-6.3	33,920	-0.02%
2023/12/25	51.5	22.08	11	22.37	22.20	40.5	33,850	0.12%
2023/12/22	8.4	21.79	68.2	21.80	21.90	-59.8	32,396	-0.18%
2023/12/21	22	21.10	3.1	21.14	21.25	18.9	31,119	0.06%
2023/12/20	1.1	21.06	1	21.20	21.05	0.1	31,092	0.00%
2023/12/19	10.2	20.65	25	20.65	20.70	-14.8	31,111	-0.05%
2023/12/18	5.1	21.11	0	0.00	21.10	5.1	31,183	0.02%
2023/12/15	2	21.60	26	21.60	21.55	-24	30,937	-0.08%
2023/12/14	21	21.41	2	21.38	21.40	19	30,839	0.06%
2023/12/13	18.4	21.37	25.3	21.50	21.35	-6.8	30,804	-0.02%
2023/12/12	12.2	21.61	4	21.93	21.55	8.2	31,013	0.03%
2023/12/11	30	21.64	1	21.65	21.70	29	30,839	0.09%
2023/12/08	4	21.61	8.2	21.83	21.65	-4.2	30,930	-0.01%
2023/12/07	6	21.67	1	21.50	21.55	5	30,776	0.02%
2023/12/06	5	21.47	6.8	21.50	21.35	-1.8	30,622	-0.01%
2023/12/05	6.4	21.35	0.3	21.50	21.35	6	30,592	0.02%
2023/12/04	1	21.65	18.3	21.56	21.60	-17.3	30,613	-0.06%
2023/12/01	0	0.00	4.2	21.25	21.15	-4.2	30,371	-0.01%
2023/11/30	0	0.00	4	21.18	21.10	-4	30,764	-0.01%
2023/11/29	2.4	21.16	11	21.10	21.05	-8.6	30,831	-0.03%
2023/11/28	2	21.33	35	21.40	21.40	-33	30,920	-0.11%
2023/11/27	7.3	21.23	5	21.05	21.00	2.3	31,402	0.01%
2023/11/24	32.3	21.34	2	21.35	21.30	30.3	31,465	0.10%
2023/11/22	4.2	21.52	7.5	21.92	21.45	-3.3	31,128	-0.01%
2023/11/21	0	0.00	6	21.68	21.65	-6	31,285	-0.02%
2023/11/20	45.3	21.22	0	0.00	21.25	45.3	31,152	0.15%
2023/11/17	27	21.86	23	21.92	21.80	4	31,214	0.01%
2023/11/16	38	21.80	102.2	21.84	21.90	-64.2	31,091	-0.21%	大賣/
2023/11/15	30.1	20.82	4.5	20.97	21.10	25.6	29,894	0.09%
2023/11/14	2	20.65	6	20.68	20.70	-4	30,240	-0.01%
2023/11/13	18.1	20.82	35	20.63	20.70	-17	31,060	-0.05%
2023/11/10	3.1	20.75	12	20.94	20.80	-8.9	31,740	-0.03%
2023/11/09	24	20.81	9.1	21.06	20.95	14.9	32,722	0.05%
2023/11/08	9	21.26	2	21.05	21.15	7	33,620	0.02%
2023/11/07	4.5	21.11	8	21.23	21.00	-3.5	35,745	-0.01%
2023/11/06	20	21.46	51.9	21.49	21.45	-31.9	37,524	-0.09%
2023/11/03	9.3	21.13	30	21.23	21.15	-20.7	38,542	-0.05%
2023/11/02	7	20.26	8.5	20.34	20.45	-1.5	38,138	0.00%
2023/11/01	8	19.79	9	19.84	20.00	-1	38,328	0.00%
2023/10/31	1	19.35	3	19.55	19.35	-2	37,895	-0.01%
2023/10/30	7	19.37	1	19.40	19.30	6	38,499	0.02%
2023/10/27	3	19.80	8	19.68	19.65	-5	38,870	-0.01%
2023/10/26	16	19.21	0	0.00	19.15	16	39,253	0.04%
2023/10/25	1	19.35	0	0.00	19.35	1	39,998	0.00%
2023/10/24	4	19.11	4	19.08	19.40	0	41,152	0.00%
2023/10/23	11.1	19.30	1	19.25	19.10	10.1	41,418	0.02%
2023/10/20	3	19.06	0	0.00	19.00	3	41,953	0.01%
2023/10/19	13.3	19.25	0	0.00	19.25	13.3	42,025	0.03%
2023/10/18	8.1	19.58	1.1	19.45	19.45	7	43,166	0.02%
2023/10/17	41.2	19.90	0	0.00	19.70	41.2	44,462	0.09%
2023/10/16	53.2	20.03	2	20.05	20.00	51.2	45,374	0.11%
2023/10/13	2.1	20.88	4	20.88	20.90	-1.9	45,972	0.00%
2023/10/12	2	21.23	11	21.35	21.25	-9	46,914	-0.02%
2023/10/11	17	20.96	10	20.85	20.80	7	49,892	0.01%
2023/10/06	10	21.50	18	21.52	21.40	-8	51,770	-0.02%
2023/10/05	14	21.61	8	21.69	21.70	6	53,828	0.01%
2023/10/04	41	20.61	94	20.60	20.55	-53	55,620	-0.10%
2023/10/03	87.1	21.04	86	20.95	20.90	1.1	55,886	0.00%
2023/10/02	21	21.20	25	21.25	21.25	-4	56,236	-0.01%
2023/09/28	70	21.42	55	21.25	21.20	15	56,797	0.03%
2023/09/27	100.6	21.84	1	21.70	21.70	99.6	58,253	0.17%
2023/09/26	14	21.73	8	21.70	21.60	6	59,040	0.01%
2023/09/25	11.1	22.13	12	22.05	21.90	-1	59,753	0.00%
2023/09/22	14	21.51	0	0.00	21.85	14	60,468	0.02%
2023/09/21	46.1	21.90	41.5	21.75	21.65	4.6	61,431	0.01%
2023/09/20	22	22.19	26	22.28	22.15	-4	62,730	-0.01%
2023/09/19	56	22.24	25	22.37	22.20	31	65,938	0.05%
2023/09/18	1	22.40	2	22.43	22.35	-1	67,396	0.00%
2023/09/15	169	22.56	65	22.51	22.45	104	69,211	0.15%	大買/鉅額交易
2023/09/14	8	22.78	6	22.83	22.85	2	71,560	0.00%
2023/09/12	23	22.67	28	22.77	22.65	-5	83,996	-0.01%
2023/09/11	72.4	22.58	63	22.36	22.25	9.4	93,311	0.01%
2023/09/08	6.1	22.70	2	22.75	22.70	4.1	99,926	0.00%
2023/09/07	34	22.88	30	22.75	22.75	4	101,232	0.00%
2023/09/06	8	23.06	4	23.20	23.10	4	101,841	0.00%
2023/09/05	89.3	23.11	76	23.14	23.05	13.3	102,168	0.01%
2023/09/04	35	22.79	36	23.04	23.10	-1	102,767	0.00%
2023/09/01	5.1	22.86	17	23.04	22.95	-11.9	103,166	-0.01%
2023/08/31	20	22.71	2	22.83	22.60	18	103,675	0.02%
2023/08/30	5	23.14	0	0.00	23.05	5	104,479	0.00%
2023/08/29	0	0.00	3	23.25	23.30	-3	106,973	0.00%
2023/08/28	21	23.26	10	23.23	23.15	11	109,830	0.01%
2023/08/25	8	24.01	7	24.16	23.75	1	111,324	0.00%
2023/08/24	2	23.75	15	23.78	23.85	-13	113,295	-0.01%
2023/08/23	26	23.82	18	23.84	23.55	8	115,140	0.01%
2023/08/22	2	23.85	4.2	23.91	23.70	-2.2	115,984	0.00%
2023/08/21	30.2	23.56	22	23.46	23.40	8.2	116,207	0.01%
2023/08/18	94.2	24.08	62	23.71	23.65	32.2	116,610	0.03%
2023/08/17	104.1	24.09	97.1	24.18	24.10	7	117,155	0.01%	大買/
2023/08/16	23	24.22	7	24.31	24.10	16	117,890	0.01%
2023/08/15	16	24.63	21.7	24.89	24.75	-5.7	119,582	0.00%
2023/08/14	120.2	24.69	71.2	24.24	24.20	49.1	118,774	0.04%	大買/
2023/08/11	31	24.63	35	25.60	25.30	-4	117,497	0.00%
2023/08/10	118.5	24.98	32	25.27	25.15	86.5	115,340	0.07%	大買/
2023/08/09	49	25.66	88.8	25.83	25.50	-39.8	113,313	-0.04%
2023/08/08	19	25.03	89	25.19	24.90	-70	111,682	-0.06%
2023/08/07	14	24.38	17	24.30	24.45	-3	111,765	0.00%
2023/08/04	17	24.99	2	24.90	24.95	15	111,789	0.01%
2023/08/02	24	25.17	16	25.05	25.00	8	111,682	0.01%
2023/08/01	4	25.40	3	25.48	25.40	1	111,066	0.00%
2023/07/31	24.1	25.08	25	25.06	24.95	-0.9	110,613	0.00%
2023/07/28	37.1	25.43	2	25.40	25.45	35.1	109,932	0.03%
2023/07/27	4.1	25.95	54	25.89	25.95	-50	109,086	-0.05%
2023/07/26	3.1	25.46	6.4	25.42	25.15	-3.4	107,959	0.00%
2023/07/25	23.1	25.14	14.3	25.20	25.10	8.9	107,645	0.01%
2023/07/24	10.1	25.41	5	25.37	25.30	5.1	107,322	0.00%
2023/07/21	105.3	25.75	109	25.92	25.45	-3.7	107,152	0.00%	大買/大賣/
2023/07/20	23.3	25.13	66.5	25.54	25.85	-43.2	106,183	-0.04%
2023/07/19	38.6	24.65	2	24.20	24.50	36.6	104,608	0.04%
2023/07/18	35	25.15	32	25.27	25.05	3	103,445	0.00%
2023/07/17	19	25.03	54.1	25.07	25.10	-35.1	102,449	-0.03%
2023/07/14	124.6	25.49	21.6	26.28	25.05	103	101,527	0.10%	大買/鉅額交易
2023/07/13	85	26.68	5.4	26.65	26.70	79.6	98,384	0.08%
2023/07/12	60.5	27.47	102.1	27.53	27.30	-41.6	96,623	-0.04%	大賣/
2023/07/11	66	26.92	168	27.11	27.05	-102	94,715	-0.11%	大賣/鉅額交易
2023/07/10	14	26.06	3	26.05	26.00	11	93,627	0.01%
2023/07/07	5.2	26.36	14	26.28	26.25	-8.9	93,158	-0.01%
2023/07/06	38.1	26.15	20.1	26.19	26.15	18	92,433	0.02%
2023/07/05	127.1	26.93	59	27.02	26.35	68.1	91,719	0.07%	大買/
2023/07/04	9.1	26.43	32.4	26.36	26.45	-23.3	89,875	-0.03%
2023/07/03	74.2	26.40	13	26.31	26.25	61.2	89,190	0.07%
2023/06/30	20	26.33	22	26.38	26.20	-2	88,453	0.00%
2023/06/29	48	26.51	17.5	26.49	26.50	30.5	87,820	0.03%
2023/06/28	24	26.76	120.1	26.94	27.00	-96.1	87,191	-0.11%	大賣/
2023/06/27	167.1	26.68	79.1	26.38	26.05	88	85,794	0.10%	大買/
2023/06/26	29	27.69	125	27.74	27.80	-96	82,489	-0.12%	大賣/
2023/06/21	62.1	27.80	126	27.81	27.90	-63.9	81,023	-0.08%	大賣/
2023/06/20	63.3	27.69	35.3	27.69	27.55	28	79,175	0.04%
2023/06/19	51.7	28.09	72.5	28.13	27.90	-20.9	76,715	-0.03%
2023/06/16	342.5	27.93	264.1	27.98	27.60	78.4	73,540	0.11%	大買/大賣/
2023/06/15	148.9	26.32	298.6	26.72	27.25	-149.7	64,163	-0.23%	大買/大賣/鉅額交易
2023/06/14	56.8	24.06	216.1	23.99	24.80	-159.3	54,954	-0.29%	大賣/鉅額交易
2023/06/13	8	22.73	13	22.87	22.75	-5	48,453	-0.01%
2023/06/12	17.5	22.28	11	22.24	22.35	6.5	47,739	0.01%
2023/06/09	24	22.82	10	22.82	22.70	14	48,029	0.03%
2023/06/08	35	22.58	40	22.66	22.65	-5	48,132	-0.01%
2023/06/07	14	22.84	33.5	22.62	22.60	-19.5	48,864	-0.04%
2023/06/06	52.1	22.83	21	22.88	22.75	31.1	49,453	0.06%
2023/06/05	61.4	22.68	34	22.68	22.60	27.4	48,765	0.06%
2023/06/02	148.4	23.33	344	22.98	23.05	-195.6	47,417	-0.41%	大買/大賣/鉅額交易
2023/06/01	195	22.58	80	22.74	23.15	115	44,813	0.26%	大買/鉅額交易
2023/05/31	21.5	22.19	78.3	22.24	22.20	-56.8	41,933	-0.14%
2023/05/30	35.1	21.91	131.3	22.05	21.80	-96.3	40,117	-0.24%	大賣/
2023/05/29	15.2	21.35	65	21.56	21.65	-49.9	37,839	-0.13%
2023/05/26	28.5	21.00	45	20.96	20.85	-16.5	36,036	-0.05%
2023/05/25	25	20.88	39	20.78	20.80	-14	34,855	-0.04%
2023/05/24	6.2	20.56	7.8	20.69	20.70	-1.6	34,440	0.00%
2023/05/23	21	20.67	167	20.65	20.35	-146	34,816	-0.42%	大賣/鉅額交易
2023/05/22	45.2	20.39	62	20.37	20.55	-16.8	35,499	-0.05%
2023/05/19	81	19.98	260.3	19.95	20.00	-179.3	35,988	-0.50%	大賣/鉅額交易
2023/05/18	1.5	19.35	2.5	19.42	19.40	-1	37,571	0.00%
2023/05/17	1	19.35	0	0.00	19.20	1	37,806	0.00%
2023/05/16	41	19.15	7	19.15	19.10	34	38,497	0.09%
2023/05/15	5	18.93	1	18.95	18.90	4	38,597	0.01%
2023/05/12	28	19.03	2	18.95	19.00	26	38,982	0.07%
2023/05/11	66.3	19.24	12	18.94	18.85	54.3	39,004	0.14%
2023/05/10	27	19.51	91.3	19.78	19.50	-64.3	38,380	-0.17%
2023/05/09	1	19.15	7	19.24	19.20	-6	38,035	-0.02%
2023/05/08	0.1	19.00	0	0.00	19.00	0.1	38,067	0.00%
2023/05/05	3	18.90	1	18.95	18.90	2	38,228	0.01%
2023/05/04	3	18.95	0	19.00	18.95	3	38,871	0.01%
2023/05/03	1	19.00	0	0.00	18.95	1	39,915	0.00%
2023/05/02	4	18.96	0	0.00	19.00	4	40,182	0.01%
2023/04/28	6.1	18.94	0	0.00	19.00	6.1	40,611	0.02%
2023/04/27	26	19.00	21	18.85	18.80	5	40,805	0.01%
2023/04/26	9.4	18.48	105	18.45	18.50	-95.6	40,590	-0.24%	大賣/
2023/04/25	16.1	18.95	2	18.70	18.80	14.1	40,542	0.03%
2023/04/24	35.1	19.06	33	19.14	19.15	2.1	40,201	0.01%
2023/04/21	60.9	19.26	75	19.09	19.10	-14.1	40,850	-0.03%
2023/04/20	11.7	19.28	0	0.00	19.25	11.7	40,834	0.03%
2023/04/19	14.1	19.33	1	19.35	19.30	13.1	41,218	0.03%
2023/04/18	30.1	19.33	14	19.32	19.30	16.1	41,118	0.04%
2023/04/17	23.1	19.49	21	19.45	19.50	2.1	41,255	0.00%
2023/04/14	14	19.76	4	19.83	19.80	10	40,925	0.02%
2023/04/13	48.5	19.77	51	19.89	19.80	-2.5	40,819	-0.01%
2023/04/12	3	19.33	1.5	19.34	19.35	1.6	39,535	0.00%
2023/04/11	1	19.35	1	19.35	19.40	0	40,039	0.00%
2023/04/10	22	19.35	1	19.30	19.30	21	40,518	0.05%
2023/04/07	0	0.00	3	19.35	19.35	-3	42,427	-0.01%
2023/04/06	5.5	19.25	0	0.00	19.25	5.5	42,704	0.01%
2023/03/31	12	19.50	22	19.60	19.50	-10	42,841	-0.02%
2023/03/30	5.1	19.48	1	19.50	19.50	4.1	43,614	0.01%
2023/03/29	14.2	19.67	4	19.71	19.70	10.2	43,710	0.02%
2023/03/28	21	19.59	34	19.39	19.25	-13	43,890	-0.03%
2023/03/27	18	19.20	7	19.24	19.15	11	44,053	0.02%
2023/03/24	1.1	19.25	3	19.32	19.30	-1.9	44,654	0.00%
2023/03/23	22.2	19.25	7	19.25	19.30	15.2	45,404	0.03%
2023/03/22	9	19.24	14.9	19.20	19.25	-5.9	45,753	-0.01%
2023/03/21	12	19.26	2	19.18	19.10	10	46,198	0.02%
2023/03/20	3.4	19.18	22	19.15	19.25	-18.6	46,943	-0.04%
2023/03/17	4.1	18.99	5.3	19.09	19.00	-1.2	48,032	0.00%
2023/03/16	4	19.05	1.1	19.10	19.00	2.9	48,718	0.01%
2023/03/15	45.8	19.36	13	19.43	19.40	32.8	50,138	0.07%
2023/03/14	39	19.43	3.9	19.25	19.20	35.1	52,192	0.07%
2023/03/13	13	19.74	1	19.65	19.95	12	52,878	0.02%
2023/03/10	72.7	20.11	32.8	20.11	20.05	39.9	52,661	0.08%
2023/03/09	11	20.85	57.7	20.68	20.90	-46.7	51,875	-0.09%
2023/03/08	6	20.25	23	20.24	20.25	-17	51,784	-0.03%
2023/03/07	0	0.00	1	20.30	20.30	-1	53,668	0.00%
2023/03/06	2	20.38	4	20.39	20.30	-2	53,900	0.00%
2023/03/03	40.1	20.30	19	20.40	20.30	21.1	54,275	0.04%
2023/03/02	1.1	20.25	14	20.30	20.30	-12.9	54,358	-0.02%
2023/03/01	25	20.05	4	20.14	20.10	21	54,514	0.04%
2023/02/24	1.2	20.33	17	20.38	20.30	-15.8	54,393	-0.03%
2023/02/23	33	20.52	13	20.62	20.50	20	54,406	0.04%
2023/02/22	8.1	20.38	32	20.41	20.50	-23.9	54,626	-0.04%
2023/02/21	70.3	20.91	60	20.78	20.80	10.3	54,413	0.02%
2023/02/20	103.2	21.34	33	21.43	21.30	70.2	53,674	0.13%	大買/
2023/02/17	40.4	21.04	24.5	21.04	21.00	15.9	52,143	0.03%
2023/02/16	107	20.53	89.3	20.63	21.00	17.7	50,460	0.04%	大買/
2023/02/15	15	19.48	31	19.60	19.50	-16	46,876	-0.03%
2023/02/14	52	19.41	52	19.35	19.55	0	47,079	0.00%
2023/02/13	31.5	18.93	0	0.00	18.90	31.5	46,763	0.07%
2023/02/10	28.2	18.88	4	19.03	18.85	24.2	47,949	0.05%
2023/02/09	4.3	19.23	11	19.29	19.20	-6.7	48,286	-0.01%
2023/02/08	1	19.30	37	19.28	19.25	-36	48,966	-0.07%
2023/02/07	8.1	19.32	6	19.30	19.30	2.1	48,988	0.00%
2023/02/06	10	19.72	16	19.66	19.60	-6	48,681	-0.01%
2023/02/03	3.1	19.68	1	19.65	19.60	2.1	48,682	0.00%
2023/02/02	39.8	19.74	4	19.95	19.85	35.8	48,627	0.07%
2023/02/01	27.2	19.75	13.1	19.70	19.75	14.1	48,429	0.03%
2023/01/31	2	19.30	46	19.41	19.40	-44	47,821	-0.09%
2023/01/30	4.6	19.27	2.2	19.32	19.35	2.4	47,796	0.00%
2023/01/17	1	18.95	16.5	19.00	18.95	-15.5	47,569	-0.03%
2023/01/16	3	19.07	1	19.05	19.05	2	47,757	0.00%
2023/01/13	1	19.25	15	19.25	19.15	-14	48,167	-0.03%
2023/01/11	33	19.25	19	19.40	19.15	14	48,770	0.03%
2023/01/10	10	19.05	14	19.07	19.10	-4	48,889	-0.01%
2023/01/09	31	18.95	16	19.10	19.00	15	50,819	0.03%
2023/01/06	1.1	18.66	261	18.94	18.95	-260	52,929	-0.49%	大賣/鉅額交易
2023/01/05	12	18.70	0	0.00	18.65	12	55,560	0.02%
2023/01/04	44	18.94	6	18.85	18.80	38	55,922	0.07%
2023/01/03	11	18.84	6	18.96	18.90	5	56,495	0.01%
2022/12/30	116	19.05	2	19.15	19.00	114	56,917	0.20%	大買/鉅額交易
2022/12/29	109	18.90	10	18.89	19.00	99	57,213	0.17%	大買/
2022/12/28	154	19.20	110	19.11	19.10	44	57,274	0.08%	大買/大賣/
2022/12/27	155	19.47	145	19.49	19.35	10	57,410	0.02%	大買/大賣/
2022/12/26	0	0.00	8	19.25	19.10	-8	56,374	-0.01%
2022/12/23	27.1	19.00	42	19.00	19.00	-14.9	57,491	-0.03%
2022/12/22	21	19.32	25.2	19.32	19.30	-4.2	58,731	-0.01%
2022/12/21	8	18.48	15.5	18.57	18.75	-7.5	60,342	-0.01%
2022/12/20	19.3	18.69	9.5	18.26	18.15	9.8	61,658	0.02%
2022/12/19	1	19.05	0.1	19.25	18.90	0.9	62,320	0.00%
2022/12/16	82	19.39	12	19.36	19.30	70	64,032	0.11%
2022/12/15	75.3	19.67	42	19.57	19.60	33.3	65,998	0.05%
2022/12/14	7	19.14	7	19.19	19.25	0	65,926	0.00%
2022/12/13	25	19.06	3	18.98	19.10	22	66,463	0.03%
2022/12/12	21	19.48	24	19.41	19.30	-3	66,683	0.00%
2022/12/09	28	19.67	68	19.69	19.65	-40	67,049	-0.06%
2022/12/08	8	19.41	49	19.35	19.30	-41	66,406	-0.06%
2022/12/07	29.1	19.10	64	19.11	19.30	-34.9	65,884	-0.05%
2022/12/06	77.5	19.22	77	19.12	18.95	0.5	64,829	0.00%
2022/12/05	50	18.23	38	18.53	18.90	12	62,857	0.02%
2022/12/02	4	17.95	1	17.90	17.90	3	61,859	0.00%
2022/12/01	36	18.08	21.1	18.10	18.00	15	61,828	0.02%
2022/11/30	25	18.03	10	18.05	18.10	15	61,577	0.02%
2022/11/29	33	18.03	105.2	17.99	18.15	-72.2	61,220	-0.12%	大賣/
2022/11/28	6.3	17.22	0	0.00	17.25	6.3	60,311	0.01%
2022/11/25	37	17.48	11	17.45	17.35	26	61,015	0.04%
2022/11/24	19	17.31	6.2	17.42	17.35	12.8	63,119	0.02%
2022/11/23	14	17.24	22.5	17.21	17.20	-8.5	64,119	-0.01%
2022/11/22	25	17.05	2	16.95	16.95	23	65,790	0.03%
2022/11/21	8.3	17.06	0	0.00	16.95	8.3	69,109	0.01%
2022/11/18	21.8	17.41	8.5	17.26	17.20	13.3	68,891	0.02%
2022/11/17	19	17.32	2.3	17.39	17.30	16.7	68,748	0.02%
2022/11/16	11.2	17.68	6	17.35	17.35	5.2	68,775	0.01%
2022/11/15	3.2	17.75	31	17.70	17.70	-27.8	68,658	-0.04%
2022/11/14	12.3	17.59	7	17.74	17.70	5.3	68,782	0.01%
2022/11/11	7.5	17.50	5	17.70	17.30	2.5	68,472	0.00%
2022/11/10	28.3	17.33	0	0.00	17.25	28.3	68,175	0.04%
2022/11/09	50	17.73	21	17.75	17.70	29	67,974	0.04%
2022/11/08	11	18.06	13	17.95	17.60	-2	67,645	0.00%
2022/11/07	10.1	17.20	0	0.00	17.30	10.1	66,413	0.02%
2022/11/04	25	17.22	59.2	17.41	17.70	-34.2	66,081	-0.05%
2022/11/03	5	16.72	1	16.80	16.75	4	65,701	0.01%
2022/11/02	6	16.96	1	16.95	16.90	5	65,792	0.01%
2022/11/01	40	16.95	100	17.00	17.00	-60	65,865	-0.09%
2022/10/31	11	16.99	206	17.00	16.95	-195	66,164	-0.29%	大賣/鉅額交易
2022/10/28	13	17.03	214	17.12	16.95	-201	67,131	-0.30%	大賣/鉅額交易
2022/10/27	28	17.13	35	17.22	17.20	-7	67,723	-0.01%
2022/10/26	33	16.75	38	16.74	16.70	-5	68,412	-0.01%
2022/10/25	11.1	16.89	0	0.00	16.75	11.1	68,527	0.02%
2022/10/24	1	16.95	16	17.02	17.00	-15	68,645	-0.02%
2022/10/21	19	16.84	1.1	16.62	16.55	18	68,567	0.03%
2022/10/20	27.3	16.51	35.1	16.66	16.80	-7.8	68,268	-0.01%
2022/10/19	27	17.24	20	17.31	17.05	7	68,093	0.01%
2022/10/18	2	17.55	4	17.26	17.25	-2	68,043	0.00%
2022/10/17	2.1	16.70	36	16.54	17.15	-33.9	67,555	-0.05%
2022/10/14	111.6	17.03	80	17.12	16.90	31.6	65,937	0.05%	大買/
2022/10/13	156.3	17.58	33.2	17.55	17.45	123.1	64,367	0.19%	大買/鉅額交易
2022/10/12	11	19.50	10.5	19.45	19.35	0.5	62,773	0.00%
2022/10/11	33.3	19.75	5	19.72	19.50	28.3	63,019	0.04%
2022/10/07	4.1	20.34	37	20.29	20.35	-32.9	62,961	-0.05%
2022/10/06	4	20.03	24	20.08	20.10	-20	62,941	-0.03%
2022/10/05	22.1	19.97	130	19.91	19.85	-107.9	64,441	-0.17%	大賣/鉅額交易
2022/10/04	28	19.94	23	20.02	19.75	5	64,647	0.01%
2022/10/03	28.2	19.82	29	19.90	19.65	-0.8	64,523	0.00%
2022/09/30	13.2	19.29	8	19.49	19.65	5.2	64,774	0.01%
2022/09/29	189	19.64	209	19.52	19.50	-20	64,128	-0.03%	大買/大賣/
2022/09/28	99.9	19.02	46.5	18.85	18.60	53.4	63,563	0.08%
2022/09/27	46.7	19.95	19.6	19.91	20.05	27.1	62,299	0.04%
2022/09/26	92.4	20.70	55	20.35	20.40	37.4	61,567	0.06%
2022/09/23	102	21.84	32	21.43	21.40	70	61,419	0.11%	大買/
2022/09/22	71	22.60	55.2	22.48	22.20	15.9	60,250	0.03%
2022/09/21	15	22.66	9	22.67	22.70	6	58,310	0.01%
2022/09/20	55.3	22.79	28	22.73	22.70	27.3	57,925	0.05%
2022/09/19	44	22.68	13	22.87	22.45	31	57,785	0.05%
2022/09/16	9	22.44	48	22.47	22.60	-39	57,664	-0.07%
2022/09/15	14	22.15	55	22.20	22.15	-41	58,303	-0.07%
2022/09/14	37.1	21.94	37	21.94	22.05	0.1	59,734	0.00%
2022/09/13	6	22.50	13.3	22.55	22.35	-7.2	61,050	-0.01%
2022/09/12	7.4	22.39	16	22.39	22.40	-8.7	61,689	-0.01%
2022/09/08	4	21.80	16	21.78	21.90	-12	63,795	-0.02%
2022/09/07	7.2	21.06	2.4	21.16	21.20	4.8	64,086	0.01%
2022/09/06	16	21.82	28.3	21.84	21.55	-12.3	64,499	-0.02%
2022/09/05	68	21.77	8	21.95	21.40	60	64,915	0.09%
2022/09/02	249.2	22.09	41	22.13	22.00	208.2	65,266	0.32%	大買/鉅額交易
2022/09/01	54.3	22.76	51	22.80	22.70	3.3	65,192	0.00%
2022/08/31	89.4	22.80	123.1	23.20	22.80	-33.8	64,612	-0.05%	大賣/
2022/08/30	65.7	22.33	114.2	22.45	22.25	-48.5	62,352	-0.08%	大賣/
2022/08/29	50.2	22.32	14	22.20	22.20	36.2	61,688	0.06%
2022/08/26	44.1	21.88	325.3	22.59	22.90	-281.1	60,387	-0.47%	大賣/鉅額交易
2022/08/25	7.1	20.85	8	20.83	20.85	-0.9	58,326	0.00%
2022/08/24	32	20.78	20	20.68	20.60	12	58,952	0.02%
2022/08/23	53	21.10	1	21.05	21.00	52	63,042	0.08%
2022/08/22	18.1	21.10	15	21.38	21.35	3.1	64,313	0.00%
2022/08/19	28	21.46	1	21.35	21.40	27	64,690	0.04%
2022/08/18	12	21.72	2	21.68	21.70	10	65,333	0.02%
2022/08/17	22.1	21.82	19	21.81	21.80	3.1	66,350	0.00%
2022/08/16	12	21.95	3	21.97	21.90	9	66,789	0.01%
2022/08/15	3	21.92	11	22.00	21.90	-8	67,617	-0.01%
2022/08/12	1	21.75	9	21.99	22.05	-8	68,237	-0.01%
2022/08/11	60	22.06	1	22.05	21.95	59	70,023	0.08%
2022/08/10	10	21.82	26.1	21.89	21.80	-16.1	70,615	-0.02%
2022/08/09	6	21.78	3	21.80	21.85	3	71,307	0.00%
2022/08/08	18.1	21.58	9.1	21.57	21.70	9	72,082	0.01%
2022/08/05	52.4	21.49	22.3	21.58	21.75	30.1	74,019	0.04%
2022/08/04	27.1	20.62	27	20.93	21.05	0.1	78,520	0.00%
2022/08/03	33.6	21.11	27	21.13	21.05	6.6	78,528	0.01%
2022/08/02	37.6	21.76	7	21.68	21.55	30.6	79,004	0.04%
2022/08/01	24.1	22.45	1	22.40	22.40	23.1	79,309	0.03%
2022/07/29	21.5	22.70	11	22.84	22.60	10.5	79,872	0.01%
2022/07/28	25	22.85	10	22.76	22.70	15	81,104	0.02%
2022/07/27	1	22.80	18	22.89	23.10	-17	82,272	-0.02%
2022/07/26	6.2	22.68	7.5	22.68	22.65	-1.3	83,277	0.00%
2022/07/25	16.5	22.86	10	22.82	22.80	6.5	84,475	0.01%
2022/07/22	14.1	23.13	12	23.28	23.20	2.1	85,325	0.00%
2022/07/21	17.5	23.24	6	23.21	23.30	11.5	87,113	0.01%
2022/07/20	66	23.37	20.2	23.62	23.25	45.9	90,054	0.05%
2022/07/19	21.1	23.36	80	23.35	23.60	-59	92,482	-0.06%
2022/07/18	18	23.01	19	23.13	23.20	-1	95,201	0.00%
2022/07/15	54	22.66	14	22.73	22.65	40	98,530	0.04%
2022/07/14	8.3	22.94	7	23.03	23.15	1.3	104,152	0.00%
2022/07/13	19	23.29	62.4	23.52	23.15	-43.4	107,411	-0.04%
2022/07/12	33.5	22.45	21	22.48	22.25	12.5	107,928	0.01%
2022/07/11	17	23.19	2	23.25	23.25	15	110,284	0.01%
2022/07/08	57	23.29	65.3	23.48	23.25	-8.3	115,713	-0.01%
2022/07/07	10.1	22.61	5	22.61	22.80	5.1	121,286	0.00%
2022/07/06	75	22.44	11	22.55	22.35	64	123,014	0.05%
2022/07/05	25	23.26	103	23.16	23.35	-78	123,196	-0.06%	大賣/
2022/07/04	12	22.54	33	22.75	22.45	-21	123,141	-0.02%
2022/07/01	79.7	22.96	16	22.58	22.00	63.7	123,853	0.05%
2022/06/30	35	23.61	18	23.61	23.50	17	124,054	0.01%
2022/06/29	10	23.40	20	23.57	23.60	-10	124,851	-0.01%
2022/06/28	12.3	23.14	20	22.97	23.20	-7.7	126,419	-0.01%
2022/06/27	11	23.33	4	23.31	23.30	7	128,221	0.01%
2022/06/24	13.2	22.49	6	22.49	22.35	7.2	130,888	0.01%
2022/06/23	66.1	22.80	0	0.00	22.15	66.1	131,924	0.05%
2022/06/22	77	23.34	32	23.59	23.50	45	131,701	0.03%
2022/06/21	45.1	23.58	48	23.36	24.00	-2.9	131,014	0.00%
2022/06/20	40.1	22.99	28.3	22.84	22.25	11.8	130,440	0.01%
2022/06/17	155.4	23.31	45	23.54	23.35	110.4	131,605	0.08%	大買/鉅額交易
2022/06/16	85.1	25.00	3	24.88	24.50	82.1	130,577	0.06%
2022/06/15	67.5	25.31	29	25.14	25.05	38.5	133,173	0.03%
2022/06/14	23.3	25.03	14	25.05	25.30	9.3	139,411	0.01%
2022/06/13	45.3	25.58	56	25.60	25.50	-10.7	143,026	-0.01%
2022/06/10	43.5	26.05	12	26.09	25.95	31.5	144,688	0.02%
2022/06/09	7.1	26.68	9	26.57	26.65	-1.9	145,359	0.00%
2022/06/08	6	26.77	2.1	26.90	26.80	4	146,737	0.00%
2022/06/07	21	26.87	19	26.78	26.80	2	150,396	0.00%
2022/06/06	34	27.05	18	27.01	27.05	16	153,041	0.01%
2022/06/02	43.8	27.27	80.1	27.43	27.40	-36.3	157,304	-0.02%
2022/06/01	77	27.09	3	26.98	26.95	74	159,415	0.05%
2022/05/31	54.3	26.82	19.4	27.02	27.10	34.9	162,233	0.02%
2022/05/30	77.4	26.75	81.3	26.87	26.80	-3.9	161,598	0.00%
2022/05/27	9	26.29	96	26.29	26.10	-87	163,136	-0.05%
2022/05/26	71	25.99	15	26.05	25.90	56	165,474	0.03%
2022/05/25	15.2	26.29	90.8	26.06	26.40	-75.6	169,311	-0.04%
2022/05/24	21	25.86	53	25.63	25.55	-32	175,692	-0.02%
2022/05/23	146	25.79	55	25.70	25.85	91	180,616	0.05%	大買/
2022/05/20	10	24.95	58.7	25.09	25.10	-48.7	186,521	-0.03%
2022/05/19	143.3	24.53	48	24.34	24.85	95.3	194,061	0.05%	大買/
2022/05/18	22	25.46	23.5	25.47	25.35	-1.5	204,616	0.00%
2022/05/17	33	25.12	43	25.15	24.95	-10	219,370	0.00%
2022/05/16	22	25.27	10	25.28	25.30	12	226,261	0.01%
2022/05/13	112	24.97	64.5	24.87	25.30	47.5	233,401	0.02%	大買/
2022/05/12	177.9	25.41	92.5	25.17	24.55	85.4	234,159	0.04%	大買/
2022/05/11	72.1	27.58	61	27.33	27.10	11.1	232,992	0.00%
2022/05/10	79.1	27.49	53	27.50	27.85	26.1	235,306	0.01%
2022/05/09	35.1	28.23	36	28.28	27.90	-0.9	237,844	0.00%
2022/05/06	82.1	28.13	39	28.22	28.35	43.1	241,644	0.02%
2022/05/05	20.2	28.81	268.2	28.79	28.65	-248	244,220	-0.10%	大賣/鉅額交易
2022/05/04	33.7	28.75	51.7	28.82	28.75	-18.1	243,596	-0.01%
2022/05/03	46	28.31	44	28.25	28.05	2	243,337	0.00%
2022/04/29	25	27.98	50	27.95	27.85	-25	244,251	-0.01%
2022/04/28	90	27.60	44	27.63	27.40	46	244,287	0.02%
2022/04/27	74.3	27.54	32.5	27.54	27.75	41.8	244,624	0.02%
2022/04/26	107.4	29.05	48.5	29.15	28.20	58.9	244,805	0.02%	大買/
2022/04/25	159.7	28.86	48.4	29.05	29.30	111.3	242,506	0.05%	大買/鉅額交易
2022/04/22	115	29.69	169.2	29.77	29.85	-54.2	239,891	-0.02%	大買/大賣/
2022/04/21	116	29.71	185.4	29.67	29.75	-69.4	237,878	-0.03%	大買/大賣/
2022/04/20	321	29.43	253	29.43	28.90	68	235,585	0.03%	大買/大賣/
2022/04/19	26	28.31	136.1	28.48	28.90	-110.1	232,319	-0.05%	大賣/鉅額交易
2022/04/18	64	27.49	24	27.58	27.15	40	229,994	0.02%
2022/04/15	112.4	28.68	107	28.73	28.50	5.4	230,056	0.00%	大買/大賣/
2022/04/14	104.9	28.80	280.9	28.93	28.85	-176	233,874	-0.08%	大買/大賣/鉅額交易
2022/04/13	213.6	28.32	370.1	28.52	28.20	-156.4	230,120	-0.07%	大買/大賣/鉅額交易
2022/04/12	18	27.14	123.1	27.38	27.35	-105.1	226,539	-0.05%	大賣/鉅額交易
2022/04/11	45	26.91	23	26.74	26.75	22	225,552	0.01%
2022/04/08	43	27.15	77.5	27.07	27.10	-34.5	228,001	-0.02%
2022/04/07	76.8	26.97	58	27.02	26.55	18.8	229,075	0.01%
2022/04/06	50.5	27.55	88	27.36	27.70	-37.5	229,951	-0.02%
2022/04/01	97	26.83	33	26.81	27.20	64	230,252	0.03%
2022/03/31	104.4	26.98	13	27.10	26.65	91.4	230,185	0.04%	大買/
2022/03/30	65	27.32	30	27.40	27.10	35	230,305	0.02%
2022/03/29	147	27.52	48.1	27.68	27.30	98.9	229,356	0.04%	大買/
2022/03/28	52.1	26.58	37.1	26.15	27.15	15	227,461	0.01%
2022/03/25	110.1	26.69	74	26.55	26.35	36.1	227,442	0.02%	大買/
2022/03/24	20.6	26.86	14	26.84	26.85	6.6	227,718	0.00%
2022/03/23	58	27.47	23.5	27.52	27.50	34.5	228,906	0.02%
2022/03/22	125.2	27.22	24	27.26	27.00	101.2	231,100	0.04%	大買/鉅額交易
2022/03/21	57.1	28.41	20	28.57	28.05	37.1	232,325	0.02%
2022/03/18	156.7	28.57	88	28.67	28.60	68.7	236,034	0.03%	大買/
2022/03/17	213.4	28.66	272	28.76	29.20	-58.6	241,878	-0.02%	大買/大賣/
2022/03/16	72	27.12	141	27.25	27.55	-69	243,058	-0.03%	大賣/
2022/03/15	77	26.77	64	26.90	26.30	13	246,430	0.01%
2022/03/14	25	26.54	13	27.02	26.50	12	252,422	0.00%
2022/03/11	61.2	26.70	56	26.80	26.95	5.2	258,578	0.00%
2022/03/10	52.1	26.75	105	26.80	26.70	-52.9	260,755	-0.02%	大賣/
2022/03/09	100.5	25.41	78	25.47	25.65	22.5	261,555	0.01%
2022/03/08	192	25.23	126.4	25.02	24.50	65.6	263,137	0.02%	大買/大賣/
2022/03/07	136.4	27.07	531.5	26.82	26.50	-395.1	262,933	-0.15%	大買/大賣/鉅額交易
2022/03/04	147.6	28.69	148	28.82	28.35	-0.4	266,425	0.00%	大買/大賣/
2022/03/03	144	28.63	97.4	28.52	28.40	46.6	274,537	0.02%	大買/
2022/03/02	222	27.54	209	27.71	27.70	13	282,462	0.00%	大買/大賣/
2022/03/01	169.5	28.02	122.1	28.19	28.05	47.4	290,303	0.02%	大買/大賣/
2022/02/25	295	28.75	220.4	28.70	27.90	74.6	297,946	0.03%	大買/大賣/
2022/02/24	425.6	28.74	333	28.84	27.95	92.6	298,774	0.03%	大買/大賣/
2022/02/23	225.2	29.27	251.3	29.32	30.30	-26.1	297,814	-0.01%	大買/大賣/
2022/02/22	422.5	28.59	283	28.73	28.45	139.5	299,452	0.05%	大買/大賣/鉅額交易
2022/02/21	355.1	30.06	202	29.72	29.00	153.1	300,751	0.05%	大買/大賣/鉅額交易
2022/02/18	468.5	31.37	313.6	31.40	31.70	154.9	302,787	0.05%	大買/大賣/鉅額交易
2022/02/17	458.1	30.21	625.3	30.21	31.00	-167.2	309,042	-0.05%	大買/大賣/鉅額交易
2022/02/16	222	28.62	259.7	28.79	28.95	-37.7	301,507	-0.01%	大買/大賣/
2022/02/15	245	27.73	374.1	27.90	27.45	-129.1	303,895	-0.04%	大買/大賣/鉅額交易
2022/02/14	143.2	27.01	20	26.84	26.70	123.2	305,819	0.04%	大買/鉅額交易
2022/02/11	83	27.30	96	27.50	27.75	-13	312,275	0.00%
2022/02/10	97.3	27.17	79	27.33	26.95	18.3	315,418	0.01%
2022/02/09	65	26.73	503.9	26.70	27.00	-438.9	318,354	-0.14%	大賣/鉅額交易
2022/02/08	166	26.23	283.5	26.08	26.20	-117.5	316,166	-0.04%	大買/大賣/鉅額交易
2022/02/07	68	24.96	100	25.18	25.60	-32	314,231	-0.01%
2022/01/26	13	23.20	55.1	23.28	23.40	-42.1	314,238	-0.01%
2022/01/25	49.4	23.01	43	22.97	22.80	6.4	318,455	0.00%
2022/01/24	49.7	23.29	84	23.38	23.50	-34.3	320,238	-0.01%
2022/01/21	79.1	24.31	56	24.29	23.95	23.1	319,121	0.01%
2022/01/20	66	24.86	34	24.80	25.00	32	318,328	0.01%
2022/01/19	58.3	24.95	28	24.74	24.50	30.3	316,880	0.01%
2022/01/18	30	25.71	3	25.75	25.45	27	314,636	0.01%
2022/01/17	88.9	25.36	11	25.63	25.95	77.9	313,623	0.02%
2022/01/14	15	25.24	35	25.29	25.55	-20	313,152	-0.01%
2022/01/13	29.1	25.28	14	25.33	25.10	15.1	311,624	0.00%
2022/01/12	124.6	25.72	13	25.75	25.25	111.6	309,879	0.04%	大買/鉅額交易
2022/01/11	9	26.48	20	26.56	26.30	-11	307,092	0.00%
2022/01/10	77.1	26.51	235	26.46	26.35	-158	305,640	-0.05%	大賣/鉅額交易
2022/01/07	463	26.70	157.2	26.84	27.00	305.8	303,205	0.10%	大買/大賣/鉅額交易
2022/01/06	28	27.32	64	27.41	27.40	-36	296,399	-0.01%
2022/01/05	73	27.20	167	27.27	27.30	-94	295,109	-0.03%	大賣/
2022/01/04	17.1	26.40	53	26.48	26.65	-35.9	292,142	-0.01%
2022/01/03	130.1	26.41	46	26.63	26.30	84.1	290,733	0.03%	大買/
2021/12/30	81	27.49	125	27.12	27.55	-44	287,351	-0.02%	大賣/
2021/12/29	78	27.12	57	27.37	26.75	21	285,313	0.01%
2021/12/28	38	26.92	44	27.05	26.90	-6	283,217	0.00%
2021/12/27	15	26.47	76	26.66	27.00	-61	283,484	-0.02%
2021/12/24	199.2	26.46	134.5	26.68	26.20	64.7	282,616	0.02%	大買/大賣/
2021/12/23	128	26.17	60	26.40	26.15	68	281,080	0.02%	大買/
2021/12/22	354	26.25	51	26.19	26.10	303	280,155	0.11%	大買/鉅額交易
2021/12/21	33	26.20	7	26.28	26.30	26	279,061	0.01%
2021/12/20	33	26.33	6	26.63	26.75	27	277,753	0.01%
2021/12/17	73	26.56	68	26.68	26.20	5	275,950	0.00%
2021/12/16	85	26.88	42	26.88	26.70	43	273,702	0.02%
2021/12/15	72.6	26.96	123	26.64	27.20	-50.4	270,306	-0.02%	大賣/
2021/12/14	168.2	26.30	94	26.31	25.90	74.2	266,809	0.03%	大買/
2021/12/13	335.9	27.81	165.4	27.76	27.00	170.5	261,331	0.07%	大買/大賣/鉅額交易
2021/12/10	319.2	29.17	285.2	29.19	28.70	34	251,926	0.01%	大買/大賣/
2021/12/09	155.2	29.22	227	29.26	29.35	-71.8	243,782	-0.03%	大買/大賣/
2021/12/08	443.3	28.21	425.4	28.39	28.50	17.9	235,775	0.01%	大買/大賣/
2021/12/07	122.5	27.39	175	27.55	28.40	-52.5	227,267	-0.02%	大買/大賣/
2021/12/06	92.1	26.23	104.2	26.51	26.55	-12.1	219,731	-0.01%	大賣/
2021/12/03	130.2	26.51	65.3	26.38	25.80	64.9	215,967	0.03%	大買/
2021/12/02	142	26.16	110.8	26.20	26.10	31.2	211,444	0.01%	大買/大賣/
2021/12/01	227.3	25.89	261	26.01	27.00	-33.8	207,491	-0.02%	大買/大賣/
2021/11/30	165.7	26.15	127.4	26.41	26.00	38.3	203,264	0.02%	大買/大賣/
2021/11/29	183.6	24.82	493.2	24.87	24.75	-309.6	196,578	-0.16%	大買/大賣/鉅額交易
2021/11/26	282.4	27.17	252.1	27.08	26.70	30.3	185,060	0.02%	大買/大賣/
2021/11/25	331.1	30.11	130	30.16	29.65	201.1	173,371	0.12%	大買/大賣/鉅額交易
2021/11/24	211.1	29.04	267.6	28.93	30.05	-56.5	162,611	-0.03%	大買/大賣/
2021/11/23	147	28.03	156.4	28.11	27.75	-9.4	152,189	-0.01%	大買/大賣/
2021/11/22	137.4	27.89	171	27.68	27.45	-33.7	147,049	-0.02%	大買/大賣/
2021/11/19	174.1	28.11	180.8	27.73	27.65	-6.7	140,850	0.00%	大買/大賣/
2021/11/18	336.4	28.46	192.1	28.53	28.35	144.4	134,091	0.11%	大買/大賣/鉅額交易
2021/11/17	333	27.89	233.4	27.96	29.00	99.6	126,468	0.08%	大買/大賣/
2021/11/16	524.6	27.62	545.2	27.58	27.10	-20.6	116,415	-0.02%	大買/大賣/
2021/11/15	271.1	25.52	282.2	25.76	26.40	-11.1	98,164	-0.01%	大買/大賣/
2021/11/12	257.1	25.04	357.4	25.18	25.55	-100.3	91,051	-0.11%	大買/大賣/
2021/11/11	253.4	24.65	369.5	24.66	25.35	-116.1	81,231	-0.14%	大買/大賣/鉅額交易
2021/11/10	236	22.55	385.1	22.65	23.20	-149.1	71,832	-0.21%	大買/大賣/鉅額交易
2021/11/09	266.3	21.59	335.3	21.70	22.05	-69	64,283	-0.11%	大買/大賣/
2021/11/08	191.2	20.56	417.1	20.57	21.00	-226	58,004	-0.39%	大買/大賣/鉅額交易
2021/11/05	21.6	19.52	58	19.59	19.55	-36.4	53,602	-0.07%
2021/11/04	201	19.70	332	19.55	19.20	-131	55,258	-0.24%	大買/大賣/鉅額交易
2021/11/03	202.1	19.26	84.6	19.19	19.10	117.6	54,188	0.22%	大買/鉅額交易
2021/11/02	269.5	18.89	406	18.97	18.95	-136.6	51,396	-0.27%	大買/大賣/鉅額交易
2021/11/01	152	18.12	283.4	18.08	18.10	-131.4	46,464	-0.28%	大買/大賣/鉅額交易
2021/10/29	57	16.78	83	16.99	17.20	-26	43,583	-0.06%
2021/10/28	3	16.45	20	16.85	16.95	-17	42,695	-0.04%
2021/10/27	10	16.20	11	16.19	16.20	-1	42,260	0.00%
2021/10/26	29	16.30	3	16.33	16.25	26	42,434	0.06%
2021/10/25	15	16.45	0	0.00	16.35	15	42,578	0.04%
2021/10/22	7	16.21	13	16.24	16.25	-6	42,921	-0.01%
2021/10/21	15.1	16.79	2	16.90	16.60	13.1	43,173	0.03%
2021/10/20	5	17.04	45	17.00	16.90	-40	43,406	-0.09%
2021/10/19	50	16.99	51	16.92	16.90	-1	44,116	0.00%
2021/10/18	51	16.71	34	16.80	16.75	17	44,488	0.04%
2021/10/15	2	16.73	3	16.82	16.75	-1	45,390	0.00%
2021/10/14	13	16.76	35	16.77	16.70	-22	45,747	-0.05%
2021/10/13	77.5	17.07	14	17.12	16.80	63.5	45,906	0.14%
2021/10/12	6.1	16.67	8	16.71	16.75	-1.9	45,784	0.00%
2021/10/08	12	16.80	2	16.75	16.70	10	46,898	0.02%
2021/10/07	21	16.79	0	0.00	16.75	21	48,125	0.04%
2021/10/06	7	16.81	36.4	16.61	16.65	-29.4	49,943	-0.06%
2021/10/05	10.3	16.78	14	17.01	17.05	-3.7	50,579	-0.01%
2021/10/04	28.1	17.02	16	17.51	16.65	12.1	51,064	0.02%
2021/10/01	17	16.89	8	17.03	16.70	9	50,384	0.02%
2021/09/30	10	17.18	53	17.28	17.20	-43	50,894	-0.08%
2021/09/29	2.6	16.80	15.1	16.80	16.75	-12.5	51,078	-0.02%
2021/09/28	43	16.81	51	17.00	16.95	-8	51,803	-0.02%
2021/09/27	7	16.60	13	16.51	16.75	-6	52,170	-0.01%
2021/09/24	2	16.15	6	16.23	16.20	-4	53,557	-0.01%
2021/09/23	1	15.90	13	16.10	16.10	-12	54,843	-0.02%
2021/09/22	30.1	15.65	20.2	15.85	15.75	9.9	56,795	0.02%
2021/09/17	11.1	16.04	43	16.01	15.95	-31.9	58,550	-0.05%
2021/09/16	1	15.65	7	15.69	15.75	-6	60,586	-0.01%
2021/09/15	14	15.80	6	15.75	15.75	8	62,584	0.01%
2021/09/14	2.2	16.00	6	15.98	15.95	-3.8	66,057	-0.01%
2021/09/13	2	16.03	5.1	16.06	16.05	-3.1	79,436	0.00%
2021/09/10	1	15.70	68.2	15.93	16.10	-67.2	89,196	-0.08%
2021/09/09	25	15.50	47.5	15.53	15.55	-22.5	91,532	-0.02%
2021/09/08	18.3	15.85	74	15.88	15.80	-55.8	92,358	-0.06%
2021/09/07	18.1	16.00	27	16.14	16.00	-8.9	94,618	-0.01%
2021/09/06	27.6	16.06	37.1	16.22	15.95	-9.5	95,740	-0.01%
2021/09/03	37	16.51	40	16.55	16.50	-3	96,810	0.00%
2021/09/02	21.2	16.82	3	16.77	16.75	18.2	98,705	0.02%
2021/09/01	86.3	17.19	2	17.15	17.05	84.3	101,258	0.08%
2021/08/31	2	17.23	14	17.30	17.25	-12	105,602	-0.01%
2021/08/30	10	17.18	0	0.00	17.15	10	112,643	0.01%
2021/08/27	0	0.00	45.5	17.30	17.25	-45.5	133,594	-0.03%
2021/08/26	58	17.16	8.5	17.38	17.05	49.5	135,935	0.04%
2021/08/25	3.5	17.13	57	17.24	17.30	-53.5	140,427	-0.04%
2021/08/24	48	17.08	11	17.40	17.00	37	143,596	0.03%
2021/08/23	21.5	17.19	51	17.25	17.30	-29.5	145,958	-0.02%
2021/08/20	13.1	16.60	5	16.65	16.55	8.1	151,061	0.01%
2021/08/19	52.1	17.02	3	16.95	16.70	49.1	155,709	0.03%
2021/08/18	17.4	16.57	17	16.66	17.00	0.4	156,244	0.00%
2021/08/17	19	17.06	5	17.03	17.00	14	156,086	0.01%
2021/08/16	10.3	17.07	22	17.05	17.10	-11.8	157,104	-0.01%
2021/08/13	177.6	17.76	245.6	17.79	17.45	-68.1	157,709	-0.04%	大買/大賣/
2021/08/12	8	17.61	11	17.69	17.55	-3	157,486	0.00%
2021/08/11	255	17.39	222	17.48	17.45	33	159,994	0.02%	大買/大賣/
2021/08/10	306.6	18.16	265	18.35	17.80	41.6	160,047	0.03%	大買/大賣/
2021/08/09	18	18.25	73.5	18.53	18.80	-55.5	159,103	-0.03%
2021/08/06	20.2	17.05	5.5	17.21	17.10	14.7	159,623	0.01%
2021/08/05	55.3	17.18	1.5	17.12	17.10	53.8	164,035	0.03%
2021/08/04	8	17.19	1.5	17.20	17.15	6.5	168,737	0.00%
2021/08/03	15.3	17.14	3	17.23	17.15	12.3	172,917	0.01%
2021/08/02	9	17.14	1	17.30	17.40	8	176,565	0.00%
2021/07/30	21.1	17.46	7	17.47	17.25	14.1	180,924	0.01%
2021/07/29	10	17.53	10	17.66	17.80	0	183,225	0.00%
2021/07/28	14.4	17.39	11	17.47	17.45	3.4	186,344	0.00%
2021/07/27	23	17.85	16.3	17.85	17.70	6.7	192,047	0.00%
2021/07/26	21.1	17.95	1	17.65	17.65	20.1	195,329	0.01%
2021/07/23	5.1	17.83	12	17.84	17.95	-6.9	199,732	0.00%
2021/07/22	14.3	17.09	20	17.16	17.20	-5.7	204,776	0.00%
2021/07/21	30.8	17.35	30	17.33	17.15	0.8	207,416	0.00%
2021/07/20	72.3	17.89	54	17.75	17.75	18.3	211,767	0.01%
2021/07/19	14	18.07	26	18.18	18.20	-12	216,920	-0.01%
2021/07/16	36	18.23	33	18.28	18.20	3	225,375	0.00%
2021/07/15	27	18.32	33.1	18.40	18.60	-6.1	230,442	0.00%
2021/07/14	40.4	17.35	35.2	17.36	17.55	5.2	233,161	0.00%
2021/07/13	112.6	17.95	118	17.74	17.80	-5.4	237,478	0.00%	大買/大賣/
2021/07/12	49.1	18.63	18	18.78	18.60	31.1	238,475	0.01%
2021/07/09	27.1	18.87	20	18.98	18.80	7.1	241,045	0.00%
2021/07/08	108.1	19.00	17	19.07	19.15	91.1	246,931	0.04%	大買/
2021/07/07	59.1	19.29	53	19.63	19.10	6.1	253,673	0.00%
2021/07/06	21.2	19.35	84	19.43	19.30	-62.8	255,888	-0.02%
2021/07/05	20.3	19.04	111.1	19.04	19.20	-90.8	260,317	-0.03%	大賣/
2021/07/02	15.5	19.17	6	19.04	19.00	9.5	263,792	0.00%
2021/07/01	52	19.31	88.6	19.26	19.15	-36.6	264,589	-0.01%
2021/06/30	54	19.27	142	19.36	19.05	-88	263,779	-0.03%	大賣/
2021/06/29	263.1	19.11	79	19.07	19.00	184.1	264,065	0.07%	大買/鉅額交易
2021/06/28	118	19.62	23	19.62	19.50	95	262,801	0.04%	大買/
2021/06/25	93	19.99	131.2	19.91	20.05	-38.2	262,518	-0.01%	大賣/
2021/06/24	182.6	19.79	228.1	19.87	19.75	-45.5	262,534	-0.02%	大買/大賣/
2021/06/23	276.1	19.66	180	19.52	19.50	96	261,870	0.04%	大買/大賣/
2021/06/22	593.3	21.22	463.7	21.21	19.90	129.6	259,650	0.05%	大買/大賣/鉅額交易
2021/06/21	445.3	20.63	625.6	20.64	21.15	-180.3	247,796	-0.07%	大買/大賣/鉅額交易
2021/06/18	91.1	19.41	145	19.46	19.35	-53.9	240,662	-0.02%	大賣/
2021/06/17	25	18.74	37.1	18.86	19.15	-12.1	242,429	0.00%
2021/06/16	41	18.95	72	19.15	18.70	-31	244,089	-0.01%
2021/06/15	24.6	18.81	33	18.94	18.75	-8.4	244,208	0.00%
2021/06/11	100	18.74	77.5	19.05	18.60	22.5	246,842	0.01%
2021/06/10	60.1	18.64	37	18.63	18.85	23.1	249,873	0.01%
2021/06/09	161.1	19.03	48	19.05	18.80	113.1	249,381	0.05%	大買/鉅額交易
2021/06/08	104.7	19.53	118	19.66	19.65	-13.3	249,774	-0.01%	大買/大賣/
2021/06/07	381	19.33	151	19.53	18.85	230	246,517	0.09%	大買/大賣/鉅額交易
2021/06/04	977.3	21.56	909.5	21.63	20.50	67.8	241,640	0.03%	大買/大賣/
2021/06/03	2	20.43	138.2	20.45	20.50	-136.2	224,700	-0.06%	大賣/鉅額交易
2021/06/02	301.9	18.89	228.1	18.92	18.65	73.8	224,754	0.03%	大買/大賣/
2021/06/01	77.5	18.26	281	18.47	18.80	-203.5	222,368	-0.09%	大賣/鉅額交易
2021/05/31	199.7	17.79	166.5	17.73	17.55	33.2	224,555	0.01%	大買/大賣/
2021/05/28	449.1	18.11	195	18.07	18.10	254.1	228,390	0.11%	大買/大賣/鉅額交易
2021/05/27	160.5	16.40	266.1	16.70	17.15	-105.6	232,543	-0.05%	大買/大賣/鉅額交易
2021/05/26	24.1	15.48	26	15.47	15.60	-1.9	244,232	0.00%
2021/05/25	8.5	15.29	18	15.38	15.35	-9.5	252,481	0.00%
2021/05/24	45.5	15.42	72	15.22	15.35	-26.5	253,377	-0.01%
2021/05/21	24.1	15.25	64.5	15.48	15.40	-40.4	256,434	-0.02%
2021/05/20	61.1	15.39	44	15.38	15.10	17.1	258,359	0.01%
2021/05/19	172	15.70	276.5	15.67	15.85	-104.5	257,424	-0.04%	大買/大賣/鉅額交易
2021/05/18	185	14.86	43.5	14.78	15.05	141.5	255,166	0.06%	大買/鉅額交易
2021/05/17	158.1	14.03	213.2	13.81	13.70	-55.1	255,033	-0.02%	大買/大賣/
2021/05/14	186	15.69	129	15.26	15.10	57	255,101	0.02%	大買/大賣/
2021/05/13	452	14.68	362	14.60	15.30	90	252,687	0.04%	大買/大賣/
2021/05/12	345.8	15.14	441	15.40	14.80	-95.2	248,331	-0.04%	大買/大賣/
2021/05/11	300.4	17.03	240	16.69	16.40	60.4	244,657	0.02%	大買/大賣/
2021/05/10	226.7	17.16	169	17.36	17.80	57.7	241,353	0.02%	大買/大賣/
2021/05/07	189.7	17.12	171	17.30	17.25	18.7	239,323	0.01%	大買/大賣/
2021/05/06	152.1	18.62	50.5	18.30	18.25	101.6	237,028	0.04%	大買/鉅額交易
2021/05/05	113.4	18.45	133	18.50	18.45	-19.6	236,490	-0.01%	大買/大賣/
2021/05/04	276.7	18.90	316.2	18.51	18.00	-39.5	233,522	-0.02%	大買/大賣/
2021/05/03	307.6	20.34	494	20.32	19.90	-186.4	227,549	-0.08%	大買/大賣/鉅額交易
2021/04/29	446.8	21.60	169.5	21.38	21.20	277.3	223,921	0.12%	大買/大賣/鉅額交易
2021/04/28	138.1	21.73	194.3	21.67	22.20	-56.2	219,219	-0.03%	大買/大賣/
2021/04/27	155	20.40	126.7	20.54	20.70	28.3	213,680	0.01%	大買/大賣/
2021/04/26	329.1	19.91	333.6	19.83	20.10	-4.5	210,752	0.00%	大買/大賣/
2021/04/23	303.3	20.76	102.5	20.51	20.40	200.8	206,121	0.10%	大買/大賣/鉅額交易
2021/04/22	411.6	21.26	316.2	21.49	20.60	95.4	201,297	0.05%	大買/大賣/
2021/04/21	225.8	20.29	307.5	20.25	20.55	-81.7	192,651	-0.04%	大買/大賣/
2021/04/20	332.7	19.19	231.4	19.35	19.40	101.3	187,205	0.05%	大買/大賣/鉅額交易
2021/04/19	208	19.06	183.7	19.10	19.55	24.3	183,961	0.01%	大買/大賣/
2021/04/16	113.5	17.95	234.4	17.97	18.30	-120.9	178,687	-0.07%	大買/大賣/鉅額交易
2021/04/15	158.5	17.76	203.5	17.88	17.65	-45	176,370	-0.03%	大買/大賣/
2021/04/14	412.5	17.76	313.5	17.72	17.45	99	174,245	0.06%	大買/大賣/
2021/04/13	271	17.39	428.6	17.85	17.40	-157.6	168,451	-0.09%	大買/大賣/鉅額交易
2021/04/12	324.3	16.52	113.7	16.73	17.10	210.6	161,480	0.13%	大買/大賣/鉅額交易
2021/04/09	315.6	16.49	345.4	16.44	16.20	-29.8	159,488	-0.02%	大買/大賣/
2021/04/08	121.2	15.84	273	15.85	16.25	-151.8	155,503	-0.10%	大買/大賣/鉅額交易
2021/04/07	231.4	15.36	102	15.30	15.30	129.4	151,639	0.09%	大買/大賣/鉅額交易
2021/04/06	34.3	15.15	22	15.18	15.15	12.3	151,628	0.01%
2021/04/01	75	15.10	9	15.14	15.25	66	152,626	0.04%
2021/03/31	13	15.22	93.4	15.29	15.25	-80.4	151,794	-0.05%
2021/03/30	34.6	15.34	2	15.38	15.20	32.6	151,953	0.02%
2021/03/29	37	15.44	137	15.44	15.45	-100	152,623	-0.07%	大賣/
2021/03/26	58	14.98	17	15.04	15.05	41	154,092	0.03%
2021/03/25	82	14.83	36	14.82	14.75	46	156,425	0.03%
2021/03/24	70	15.15	63	15.09	15.05	7	157,996	0.00%
2021/03/23	193	15.38	294	15.33	15.10	-101	157,672	-0.06%	大買/大賣/鉅額交易
2021/03/22	215.1	15.74	218	15.69	15.75	-2.9	157,936	0.00%	大買/大賣/
2021/03/19	171	14.89	44.5	14.90	14.95	126.5	159,418	0.08%	大買/鉅額交易
2021/03/18	91	14.77	386.5	14.77	14.60	-295.5	158,311	-0.19%	大賣/鉅額交易
2021/03/17	143	14.80	566.5	14.81	14.75	-423.5	156,243	-0.27%	大買/大賣/鉅額交易
2021/03/16	146	14.63	115.5	14.62	14.50	30.5	152,738	0.02%	大買/大賣/
2021/03/15	55.5	14.21	25	14.27	14.15	30.5	148,542	0.02%
2021/03/12	156.5	14.20	117	14.18	14.15	39.5	147,411	0.03%	大買/大賣/
2021/03/11	89	13.93	8	13.91	14.00	81	144,814	0.06%
2021/03/10	119	14.02	43	13.92	13.80	76	145,471	0.05%	大買/
2021/03/09	176.3	13.89	252	13.92	14.25	-75.7	145,290	-0.05%	大買/大賣/
2021/03/08	132	13.71	113.5	13.72	13.50	18.5	143,313	0.01%	大買/大賣/
2021/03/05	151.4	13.79	116	13.79	13.65	35.4	140,900	0.03%	大買/大賣/
2021/03/04	173.5	14.39	320	14.26	13.90	-146.5	138,776	-0.11%	大買/大賣/鉅額交易
2021/03/03	147	13.92	227.5	14.00	14.30	-80.5	133,647	-0.06%	大買/大賣/
2021/03/02	426	14.31	201	14.39	13.80	225	128,324	0.18%	大買/大賣/鉅額交易
2021/02/26	768	13.62	868	13.75	14.00	-100	120,888	-0.08%	大買/大賣/
2021/02/25	544	12.84	318.7	12.84	13.25	225.3	104,947	0.21%	大買/大賣/鉅額交易
2021/02/24	133.3	12.32	24	12.38	12.05	109.3	95,735	0.11%	大買/鉅額交易
2021/02/23	73.1	12.49	161.6	12.50	12.30	-88.5	94,057	-0.09%	大賣/
2021/02/22	56	11.79	112	11.86	11.85	-56	89,635	-0.06%	大賣/
2021/02/19	26	11.64	14	11.55	11.55	12	87,076	0.01%
2021/02/18	32	11.69	23.5	11.71	11.80	8.5	87,011	0.01%
2021/02/17	608	12.05	35	11.80	11.80	573	86,164	0.67%	大買/鉅額交易
2021/02/05	83.6	11.66	54	11.62	11.65	29.6	84,443	0.04%
2021/02/04	2	11.20	37	11.24	11.25	-35	82,176	-0.04%
2021/02/03	8.5	11.38	21	11.36	11.20	-12.5	84,183	-0.01%
2021/02/02	11	11.33	5	11.26	11.25	6	84,609	0.01%
2021/02/01	16.5	11.08	134	11.02	11.30	-117.5	83,498	-0.14%	大賣/鉅額交易
2021/01/29	53	11.22	54	11.04	11.00	-1	83,149	0.00%
2021/01/28	58	11.19	86.3	11.30	11.45	-28.3	81,339	-0.03%
2021/01/27	53	10.88	14.3	10.76	10.90	38.8	78,818	0.05%
2021/01/26	17	10.12	9	10.16	10.25	8	76,723	0.01%
2021/01/25	7	10.14	7	10.11	10.15	0	76,357	0.00%
2021/01/22	19	10.08	15	10.17	10.20	4	76,453	0.01%
2021/01/21	19	10.11	12	10.10	10.10	7	76,360	0.01%
2021/01/20	13	10.17	1	10.30	10.10	12	76,283	0.02%
2021/01/19	2	10.53	1	10.45	10.45	1	75,970	0.00%
2021/01/18	9	10.27	24.9	10.09	10.50	-15.9	75,889	-0.02%
2021/01/15	23	10.31	22	10.32	10.25	1	75,272	0.00%
2021/01/14	20.5	10.62	22	10.67	10.60	-1.5	74,495	0.00%
2021/01/13	0	0.00	9.1	10.76	10.60	-9.1	74,358	-0.01%
2021/01/12	34	10.58	42	10.53	10.55	-8	74,097	-0.01%
2021/01/11	25	10.90	12	10.98	10.90	13	73,296	0.02%
2021/01/08	28	10.87	26	11.02	11.05	2	72,941	0.00%
2021/01/07	82	10.79	40	10.86	10.80	42	72,245	0.06%
2021/01/06	33	11.33	8	11.43	11.15	25	71,045	0.04%
2021/01/05	28	11.37	32	11.35	11.35	-4	70,177	-0.01%
2021/01/04	32	11.77	28	11.74	11.70	4	69,103	0.01%
2020/12/31	14	12.07	3.5	12.21	12.05	10.5	67,488	0.02%
2020/12/30	18	12.10	11	12.12	12.15	7	65,928	0.01%
2020/12/29	61	12.19	15	12.30	12.30	46	65,264	0.07%
2020/12/28	35	12.28	16	12.32	12.20	19	63,666	0.03%
2020/12/25	27	11.98	11	12.01	11.95	16	61,558	0.03%
2020/12/24	106	12.05	44	12.16	11.90	62	60,746	0.10%	大買/
2020/12/23	89	11.60	12	11.41	11.70	77	60,123	0.13%
2020/12/22	188	12.37	75	12.47	11.90	113	58,066	0.19%	大買/鉅額交易
2020/12/21	87	12.81	71	12.85	12.95	16	54,768	0.03%
2020/12/18	171	12.01	403	12.29	12.15	-232	51,381	-0.45%	大買/大賣/鉅額交易
2020/12/17	53	11.71	30	11.84	11.75	23	48,690	0.05%
2020/12/16	30	12.02	18	11.96	11.90	12	47,910	0.03%
2020/12/15	95	11.69	71	11.79	11.70	24	45,304	0.05%
2020/12/14	52	11.06	86	10.91	11.00	-34	39,674	-0.09%
2020/12/11	7	10.54	10	10.65	10.50	-3	38,322	-0.01%
2020/12/10	38	10.64	3	10.68	10.60	35	38,149	0.09%
2020/12/09	23	10.80	0	0.00	10.75	23	38,453	0.06%
2020/12/08	16	10.69	3.5	10.83	10.80	12.5	38,640	0.03%
2020/12/07	54	10.78	1	10.70	10.55	53	38,801	0.14%
2020/12/04	64	10.89	575	10.88	10.85	-511	38,860	-1.31%	大賣/鉅額交易
2020/12/03	69	10.53	28	10.68	10.80	41	37,500	0.11%
2020/12/02	24	10.27	29	10.30	10.25	-5	36,549	-0.01%
2020/12/01	18	9.78	27	9.85	9.84	-9	35,072	-0.03%
2020/11/30	44	9.90	0	0.00	9.78	44	36,127	0.12%
2020/11/27	204	9.95	16	9.94	10.05	188	35,845	0.52%	大買/鉅額交易
2020/11/26	51.5	9.98	7	10.04	10.00	44.5	36,026	0.12%
2020/11/25	30	9.76	53	9.77	9.88	-23	40,142	-0.06%
2020/11/24	11	9.24	27	9.22	9.24	-16	38,849	-0.04%
2020/11/23	2	9.13	51	9.09	9.09	-49	38,779	-0.13%
2020/11/20	7	9.10	1	9.12	9.10	6	39,425	0.02%
2020/11/19	10	9.18	7	9.18	9.14	3	40,841	0.01%
2020/11/18	3	9.13	30	9.18	9.22	-27	40,906	-0.07%
2020/11/17	11	9.09	48	9.07	9.05	-37	40,532	-0.09%
2020/11/16	5	8.91	0	0.00	8.91	5	40,491	0.01%
2020/11/13	14	8.88	230	8.86	8.88	-216	40,435	-0.53%	大賣/鉅額交易
2020/11/12	5	9.01	11	9.11	9.01	-6	40,277	-0.01%
2020/11/11	47	9.10	40	8.99	9.10	7	40,112	0.02%
2020/11/10	16	9.25	47.5	9.25	9.25	-31.5	37,941	-0.08%
2020/11/09	42	8.41	2	8.39	8.41	40	37,013	0.11%
2020/11/06	66	8.32	56	8.23	8.32	10	36,828	0.03%
2020/11/03	11	8.64	0	0.00	8.65	11	37,328	0.03%
2020/11/02	10	8.72	5	8.62	8.63	5	37,338	0.01%
2020/10/30	21	8.84	1	8.90	8.75	20	37,295	0.05%
2020/10/29	13	8.78	12	8.68	8.83	1	37,005	0.00%
2020/10/28	15	8.83	0	0.00	8.81	15	36,759	0.04%
2020/10/27	0	0.00	5	8.79	8.79	-5	36,612	-0.01%
2020/10/26	3	8.91	1	8.97	8.90	2	36,442	0.01%
2020/10/23	20	8.81	18	8.81	8.80	2	36,124	0.01%
2020/10/22	2	8.66	5	8.66	8.66	-3	36,003	-0.01%
2020/10/20	7	8.63	20	8.63	8.65	-13	35,976	-0.04%
2020/10/19	0	0.00	13	8.58	8.58	-13	35,830	-0.04%
2020/10/15	10	8.55	5	8.59	8.60	5	35,738	0.01%
2020/10/14	30	8.60	2	8.66	8.52	28	35,635	0.08%
2020/10/13	0	0.00	3	8.51	8.55	-3	35,505	-0.01%
2020/10/12	12	8.49	2	8.50	8.44	10	35,463	0.03%
2020/10/07	0	0.00	22	8.50	8.50	-22	35,504	-0.06%
2020/10/06	4	8.51	15	8.52	8.53	-11	35,607	-0.03%
2020/10/05	18	8.44	57	8.45	8.47	-39	35,604	-0.11%
2020/09/29	15	8.37	0	0.00	8.31	15	35,634	0.04%
2020/09/28	13	8.28	29	8.42	8.53	-16	35,586	-0.04%
2020/09/25	3	8.14	20	8.08	8.10	-17	35,110	-0.05%
2020/09/24	37	8.08	3	8.11	8.07	34	34,824	0.10%
2020/09/23	50	8.20	18	8.21	8.16	32	34,274	0.09%
2020/09/22	9	8.32	4	8.36	8.30	5	33,868	0.01%
2020/09/21	28	8.52	12	8.48	8.46	16	33,586	0.05%
2020/09/18	20	8.71	2	8.67	8.66	18	33,182	0.05%
2020/09/17	9	8.84	0.9	8.92	8.82	8.1	32,846	0.02%
2020/09/16	12	8.91	1	8.94	8.92	11	32,608	0.03%
2020/09/15	29	8.93	46	8.98	9.00	-17	32,275	-0.05%
2020/09/14	31	8.97	4	9.14	8.91	27	31,983	0.08%
2020/09/11	45	9.22	40	9.29	9.20	5	31,202	0.02%
2020/09/10	23.5	9.44	6.9	9.37	9.23	16.6	30,511	0.05%
2020/09/09	7	9.35	35	9.43	9.48	-28	29,674	-0.09%
2020/09/08	37	9.19	34	9.23	9.24	3	28,822	0.01%
2020/09/07	5	9.35	48	9.22	9.12	-43	28,269	-0.15%
2020/09/04	46	8.96	32	9.00	8.98	14	27,096	0.05%
2020/09/03	34	9.04	81	8.99	9.06	-47	26,390	-0.18%
2020/09/02	104	8.73	3	8.76	8.76	101	25,103	0.40%	大買/鉅額交易
2020/09/01	3	8.69	3	8.68	8.71	0	25,205	0.00%
2020/08/31	52	8.62	141	8.77	8.54	-89	25,438	-0.35%	大賣/
2020/08/28	34	8.58	100	8.54	8.63	-66	20,165	-0.33%
2020/08/27	40	8.21	15	8.20	8.36	25	18,787	0.13%
2020/08/26	33	8.44	13	8.57	8.30	20	18,004	0.11%
2020/08/25	39	8.46	108	8.55	8.37	-69	17,189	-0.40%	大賣/
2020/08/24	3	8.24	5	8.24	8.29	-2	15,867	-0.01%
2020/08/21	1	8.20	10	8.14	8.20	-9	15,659	-0.06%
2020/08/20	7	8.06	16	8.10	8.05	-9	15,350	-0.06%
2020/08/19	17	8.04	0	0.00	8.02	17	14,820	0.11%
2020/08/18	4	8.09	0	0.00	8.10	4	14,816	0.03%
2020/08/17	2	8.19	0	0.00	8.11	2	14,818	0.01%
2020/08/14	8	8.13	10	8.05	8.08	-2	14,740	-0.01%
2020/08/13	15	8.00	0	0.00	8.01	15	15,051	0.10%
2020/08/12	37	8.21	5	8.22	8.18	32	15,461	0.21%
2020/08/11	19	8.44	0	0.00	8.24	19	15,419	0.12%
2020/08/10	4	8.30	25	8.29	8.39	-21	15,225	-0.14%
2020/08/07	43	8.12	11	8.09	8.02	32	14,666	0.22%
2020/08/06	1	7.68	0	0.00	7.78	1	14,274	0.01%
2020/08/04	5	7.71	0	0.00	7.71	5	14,722	0.03%
2020/08/03	0	0.00	1	7.78	7.81	-1	14,815	-0.01%
2020/07/31	1	7.95	0	0.00	7.99	1	14,863	0.01%
2020/07/30	11	7.79	0	0.00	7.78	11	15,036	0.07%
2020/07/29	12	7.75	0	0.00	7.73	12	15,189	0.08%
2020/07/28	5	7.57	5	7.60	7.56	0	15,483	0.00%
2020/07/27	2	7.83	1	7.88	7.80	1	16,167	0.01%
2020/07/24	3	8.00	0	0.00	7.98	3	17,149	0.02%
2020/07/23	4	8.08	1	8.03	8.01	3	17,939	0.02%
2020/07/22	1	8.07	5	8.10	8.10	-4	18,030	-0.02%
2020/07/21	0	0.00	0.6	8.09	8.07	-0.6	18,120	0.00%
2020/07/20	0	0.00	5	8.10	8.12	-5	18,192	-0.03%
2020/07/17	12	8.13	0	0.00	8.12	12	18,319	0.07%
2020/07/16	6	8.06	0	0.00	8.11	6	18,446	0.03%
2020/07/15	0	0.00	1	8.02	8.01	-1	18,477	-0.01%
2020/07/14	8	8.01	0	0.00	8.00	8	18,711	0.04%
2020/07/13	2	8.13	0	0.00	8.10	2	18,890	0.01%
2020/07/10	20	8.15	0	0.00	8.15	20	19,088	0.10%
2020/07/09	11	8.25	2	8.31	8.20	9	19,140	0.05%
2020/07/08	10	8.38	0	0.00	8.28	10	19,143	0.05%
2020/07/07	4	8.20	1	8.26	8.37	3	19,277	0.02%
2020/07/06	3	8.24	5	8.25	8.22	-2	20,022	-0.01%
2020/07/03	1	8.23	1	8.20	8.22	0	20,446	0.00%
2020/07/01	10	8.21	10	8.22	8.22	0	20,975	0.00%
2020/06/30	11	8.22	1	8.21	8.20	10	21,192	0.05%
2020/06/29	6	8.20	2	8.18	8.20	4	21,459	0.02%
2020/06/24	6	8.38	0	0.00	8.39	6	21,570	0.03%
2020/06/23	5	8.20	0	0.00	8.23	5	21,768	0.02%
2020/06/22	1	8.20	1	8.18	8.17	0	22,197	0.00%
2020/06/19	6	8.27	0	0.00	8.25	6	22,806	0.03%
2020/06/18	2	8.32	0	0.00	8.28	2	23,177	0.01%
2020/06/17	4.1	8.37	10	8.39	8.40	-5.9	23,394	-0.03%
2020/06/16	26	8.44	10	8.50	8.48	16	23,701	0.07%
2020/06/15	2.3	8.39	93	8.32	8.46	-90.7	24,111	-0.38%
2020/06/12	2	8.34	3	8.40	8.46	-1	24,580	0.00%
2020/06/11	1	8.60	3	8.67	8.63	-2	24,794	-0.01%
2020/06/10	19	8.79	0	0.00	8.80	19	24,977	0.08%
2020/06/09	16.5	8.83	20	8.85	8.83	-3.5	25,356	-0.01%
2020/06/08	36	8.82	30	8.85	8.83	6	25,500	0.02%
2020/06/05	39	8.74	46	8.75	8.77	-7	25,039	-0.03%
2020/06/04	3	8.37	39	8.40	8.42	-36	24,066	-0.15%
2020/06/03	4	8.34	2	8.34	8.36	2	23,966	0.01%
2020/06/02	8	8.29	2	8.29	8.31	6	23,953	0.03%
2020/06/01	14	8.29	5	8.24	8.33	9	24,082	0.04%
2020/05/29	13	8.20	101	8.19	8.20	-88	24,146	-0.36%	大賣/
2020/05/28	7	8.41	4	8.41	8.34	3	23,994	0.01%
2020/05/27	11	8.36	10	8.36	8.40	1	24,008	0.00%
2020/05/26	7	8.33	0	0.00	8.26	7	24,193	0.03%
2020/05/25	21	8.25	4	8.26	8.26	17	24,210	0.07%
2020/05/22	4	8.35	0	0.00	8.24	4	24,138	0.02%
2020/05/21	12	8.49	18	8.48	8.45	-6	24,179	-0.02%
2020/05/20	16	8.50	26	8.55	8.33	-10	24,031	-0.04%
2020/05/19	2	8.28	65	8.27	8.34	-63	23,588	-0.27%
2020/05/15	1	7.94	0	0.00	8.03	1	22,903	0.00%
2020/05/14	0	0.00	7	8.08	8.04	-7	22,828	-0.03%
2020/05/13	32	8.06	206	8.04	8.07	-174	22,776	-0.76%	大賣/鉅額交易
2020/05/12	3	8.16	0	0.00	8.13	3	22,874	0.01%
2020/05/11	17	8.08	7	8.05	8.06	10	22,661	0.04%
2020/05/07	9	7.82	2	7.77	7.79	7	22,333	0.03%
2020/05/06	62	7.81	5	7.75	7.70	57	22,356	0.25%
2020/05/05	29	7.91	0	0.00	7.91	29	22,402	0.13%
2020/05/04	206	7.89	8	7.93	8.00	198	22,449	0.88%	大買/鉅額交易
2020/04/30	39	8.28	30	8.24	8.25	9	22,339	0.04%
2020/04/29	12	8.07	28	8.03	8.12	-16	21,934	-0.07%
2020/04/28	10	7.53	196	7.33	7.59	-186	21,105	-0.88%	大賣/鉅額交易
2020/04/27	3	7.10	0	0.00	7.12	3	20,898	0.01%
2020/04/24	9	7.00	0	0.00	7.03	9	20,795	0.04%
2020/04/23	12	7.09	0	0.00	7.04	12	20,731	0.06%
2020/04/22	7	6.93	1	6.86	6.98	6	20,653	0.03%
2020/04/21	11	7.01	6	7.01	7.00	5	20,549	0.02%
2020/04/20	20	7.10	6	7.11	7.08	14	20,396	0.07%
2020/04/17	72	7.19	0	0.00	7.17	72	20,246	0.36%
2020/04/16	5	7.20	0	0.00	7.18	5	20,002	0.02%
2020/04/15	23	7.38	9	7.41	7.42	14	19,715	0.07%
2020/04/14	74	7.20	0	0.00	7.23	74	19,458	0.38%
2020/04/13	3	7.20	30	7.18	7.18	-27	19,286	-0.14%
2020/04/10	42	7.21	13	7.17	7.22	29	19,183	0.15%
2020/04/09	18	7.25	237	7.23	7.32	-219	18,951	-1.16%	大賣/鉅額交易
2020/04/08	13	6.66	15	6.89	7.03	-2	18,031	-0.01%
2020/04/07	9	6.55	3	6.60	6.63	6	17,524	0.03%
2020/04/06	4	6.46	2	6.43	6.49	2	17,264	0.01%
2020/04/01	18	6.54	0	0.00	6.53	18	16,947	0.11%
2020/03/31	64	6.83	50	6.95	6.61	14	16,692	0.08%
2020/03/30	54	6.77	55	6.71	6.76	-1	16,360	-0.01%
2020/03/27	11	6.89	11	7.01	6.80	0	16,125	0.00%
2020/03/26	73	7.01	69	7.06	7.01	4	15,791	0.03%
2020/03/25	17	6.95	10	6.97	7.01	7	15,437	0.05%
2020/03/24	7	6.44	12	6.47	6.38	-5	14,789	-0.03%
2020/03/23	8	5.99	2	6.14	6.10	6	14,317	0.04%
2020/03/20	7	5.92	12	5.96	5.74	-5	13,940	-0.04%
2020/03/19	39	5.68	40	5.65	5.50	-1	13,372	-0.01%
2020/03/18	221	6.37	3	6.01	6.00	218	12,837	1.70%	大買/鉅額交易
2020/03/17	3	6.62	2	6.70	6.49	1	12,317	0.01%
2020/03/16	26	7.01	0	0.00	6.98	26	11,933	0.22%
2020/03/13	16	7.10	21	7.05	7.28	-5	11,568	-0.04%
2020/03/12	4	7.66	0	0.00	7.66	4	10,995	0.04%
2020/03/11	0	0.00	5	8.04	7.99	-5	10,676	-0.05%
2020/03/10	27	8.05	2	7.95	8.10	25	10,575	0.24%
2020/03/09	37	8.00	4	8.01	7.98	33	10,396	0.32%
2020/03/06	1	8.10	0	0.00	8.10	1	10,232	0.01%
2020/03/05	113	8.31	10	8.30	8.32	103	10,197	1.01%	大買/鉅額交易
2020/03/04	2	8.16	11	8.13	8.20	-9	10,182	-0.09%
2020/03/03	11	8.06	104	8.07	8.01	-93	10,053	-0.93%	大賣/
2020/03/02	2	8.05	0	0.00	8.06	2	9,937	0.02%
2020/02/27	3	8.10	0	0.00	8.16	3	10,016	0.03%
2020/02/26	3	8.28	0	0.00	8.24	3	9,761	0.03%
2020/02/25	1	8.39	11	8.41	8.40	-10	9,640	-0.10%
2020/02/24	1	8.46	0	0.00	8.40	1	9,581	0.01%
2020/02/21	1	8.65	0	0.00	8.63	1	9,461	0.01%
2020/02/19	0	0.00	3	8.51	8.56	-3	9,270	-0.03%
2020/02/18	1	8.38	2	8.39	8.40	-1	9,158	-0.01%
2020/02/17	1	8.42	0	0.00	8.42	1	9,174	0.01%
2020/02/14	1	8.47	2	8.50	8.48	-1	9,186	-0.01%
2020/02/13	1	8.64	3	8.61	8.50	-2	9,144	-0.02%
2020/02/12	2	8.33	1	8.40	8.38	1	9,005	0.01%
2020/02/11	2	8.30	13	8.32	8.29	-11	8,980	-0.12%
2020/02/10	0	0.00	13	8.23	8.30	-13	9,038	-0.14%
2020/02/07	32	8.25	0	0.00	8.32	32	9,067	0.35%
2020/02/06	11	8.31	1	8.34	8.34	10	9,044	0.11%
2020/02/05	9	8.12	1	8.15	8.07	8	8,727	0.09%
2020/02/04	8	7.98	16	7.97	8.05	-8	8,499	-0.09%
2020/02/03	133	7.53	12	7.77	7.93	121	8,310	1.46%	大買/鉅額交易
2020/01/31	18	8.05	0	0.00	8.02	18	7,911	0.23%
2020/01/30	25	8.10	0	0.00	8.09	25	7,791	0.32%
2020/01/20	1	8.99	0	0.00	8.98	1	7,182	0.01%
2020/01/16	0	0.00	1	9.01	9.00	-1	7,194	-0.01%
2020/01/15	1	9.00	0	0.00	9.01	1	7,167	0.01%
2020/01/14	1	9.00	38	9.03	9.05	-37	7,188	-0.51%
2020/01/10	10	9.01	0	0.00	9.05	10	7,184	0.14%
2020/01/09	4	9.00	0	0.00	9.00	4	7,176	0.06%
2020/01/08	1	8.99	0	0.00	9.00	1	7,185	0.01%
2020/01/07	10	9.01	0	0.00	9.02	10	7,116	0.14%
2020/01/06	1	9.01	0	0.00	9.01	1	7,213	0.01%
2019/12/27	1	9.11	0	0.00	9.12	1	7,258	0.01%
2019/12/23	0	0.00	30	9.09	9.12	-30	7,342	-0.41%
2019/12/18	0	0.00	14	9.09	9.08	-14	7,235	-0.19%
2019/12/17	0	0.00	5	9.07	9.09	-5	7,222	-0.07%
2019/12/13	6	9.06	2.2	9.06	9.07	3.8	7,238	0.05%
2019/12/10	1	9.02	0	0.00	9.05	1	7,250	0.01%
2019/12/06	2	9.00	0	0.00	9.01	2	7,278	0.03%
2019/12/05	7	9.01	0	0.00	9.00	7	7,235	0.10%
2019/12/04	0.5	8.99	0	0.00	9.00	0.5	7,167	0.01%
2019/12/03	2	9.00	0	0.00	9.04	2	7,134	0.03%
2019/12/02	11	9.00	2	9.01	9.01	9	7,070	0.13%
2019/11/29	1	9.01	0	0.00	9.01	1	6,962	0.01%
2019/11/28	0	0.00	2	9.02	9.03	-2	6,795	-0.03%
2019/11/27	1	9.03	0	0.00	9.03	1	6,802	0.01%
2019/11/26	34	9.05	2	9.04	9.01	32	6,860	0.47%
2019/11/25	3	9.05	0	0.00	9.05	3	6,629	0.05%
2019/11/18	4	9.03	0	0.00	9.05	4	6,560	0.06%
2019/11/15	0	0.00	2	9.03	9.04	-2	6,586	-0.03%
2019/11/14	0	0.00	1	9.02	9.03	-1	6,657	-0.02%
2019/11/13	2	9.03	0	0.00	9.03	2	6,798	0.03%
2019/11/12	8	9.03	0	0.00	9.03	8	6,806	0.12%
2019/11/11	20	9.03	0	0.00	9.04	20	6,787	0.29%
2019/11/08	4	9.06	0	0.00	9.05	4	6,727	0.06%
2019/11/07	4	9.05	0	0.00	9.08	4	6,671	0.06%
2019/11/06	2	9.06	0	0.00	9.06	2	6,604	0.03%
2019/11/05	1	9.06	0	0.00	9.09	1	6,499	0.02%
2019/11/01	0	0.00	7	9.07	9.07	-7	6,497	-0.11%
2019/10/31	1	9.08	0	0.00	9.06	1	6,617	0.02%
2019/10/29	2	9.05	0	0.00	9.07	2	6,697	0.03%
2019/10/28	2	9.09	0	0.00	9.09	2	6,565	0.03%
2019/10/25	12	9.11	0	0.00	9.13	12	6,543	0.18%
2019/10/23	2	9.18	0	0.00	9.13	2	6,575	0.03%
2019/10/22	0	0.00	1	9.23	9.22	-1	6,603	-0.02%
2019/10/18	2	9.13	0	0.00	9.19	2	6,648	0.03%
2019/10/17	0	0.00	30	9.17	9.18	-30	6,622	-0.45%
2019/10/16	0	0.00	10	9.16	9.16	-10	6,609	-0.15%
2019/10/15	4	9.06	1	9.05	9.06	3	6,556	0.05%
2019/10/14	6	9.06	0	0.00	9.06	6	6,522	0.09%
2019/10/09	3	9.06	0	0.00	9.06	3	6,438	0.05%
2019/10/04	3	9.05	37	9.06	9.07	-34	6,478	-0.52%
2019/10/03	12	9.07	10	9.07	9.07	2	6,358	0.03%
2019/10/02	2	9.09	0	0.00	9.11	2	6,401	0.03%
2019/09/27	2	9.08	0	0.00	9.08	2	6,468	0.03%
2019/09/25	24	9.10	0	0.00	9.10	24	6,501	0.37%
2019/09/18	0	0.00	2	9.19	9.24	-2	6,815	-0.03%
2019/09/16	3	9.14	0	0.00	9.12	3	7,320	0.04%
2019/09/12	5	9.23	2	9.25	9.21	3	7,487	0.04%
2019/09/11	2	9.16	0	0.00	9.16	2	7,550	0.03%
2019/09/10	8	9.23	0	0.00	9.21	8	7,594	0.11%
2019/09/02	2	9.20	1	9.21	9.23	1	7,794	0.01%
2019/08/29	7	9.07	16	9.10	9.09	-9	7,822	-0.12%
2019/08/28	6	9.13	0	0.00	9.15	6	7,696	0.08%
2019/08/22	0	0.00	2	9.19	9.15	-2	7,620	-0.03%
2019/08/21	5	9.19	0	0.00	9.22	5	7,777	0.06%
2019/08/19	7	9.28	0	0.00	9.30	7	7,830	0.09%
2019/08/16	2	9.11	10	9.31	9.35	-8	7,727	-0.10%
2019/08/15	3	9.09	0	0.00	9.04	3	7,556	0.04%
2019/08/14	11	9.13	0	0.00	9.10	11	7,503	0.15%
2019/08/13	7	9.15	0	0.00	9.10	7	7,490	0.09%
2019/08/12	2	9.21	0	0.00	9.19	2	7,467	0.03%
2019/08/08	4	9.22	1	9.26	9.23	3	7,480	0.04%
2019/08/07	7	9.22	0	0.00	9.24	7	7,517	0.09%
2019/08/06	2	9.18	0	0.00	9.20	2	7,610	0.03%
2019/08/05	1	9.21	0	0.00	9.33	1	7,595	0.01%
2019/08/02	3	9.28	0	0.00	9.27	3	7,621	0.04%
2019/08/01	5	9.38	4	9.38	9.39	1	7,861	0.01%
2019/07/31	1	9.48	0	0.00	9.56	1	7,808	0.01%
2019/07/30	3	9.46	0	0.00	9.45	3	7,781	0.04%
2019/07/26	2	9.52	0	0.00	9.50	2	7,785	0.03%
2019/07/24	2	9.61	0	0.00	9.60	2	7,688	0.03%
2019/07/23	3	9.68	0	0.00	9.65	3	7,647	0.04%
2019/07/19	0	0.00	4	9.83	9.84	-4	7,569	-0.05%
2019/07/15	0	0.00	2	9.85	9.91	-2	7,661	-0.03%
2019/07/12	22	9.84	0	0.00	9.87	22	7,743	0.28%
2019/07/09	3	9.83	0	0.00	9.81	3	7,838	0.04%
2019/07/04	0	0.00	1	9.77	9.79	-1	7,758	-0.01%
2019/07/03	0	0.00	9	9.73	9.73	-9	7,739	-0.12%
2019/07/02	5	9.70	0	0.00	9.69	5	7,773	0.06%
2019/07/01	2	9.78	0	0.00	9.75	2	7,724	0.03%
2019/06/27	1	9.93	0	0.00	9.96	1	7,688	0.01%
2019/06/21	0	0.00	14	10.28	10.30	-14	7,221	-0.19%
2019/06/20	0	0.00	2	10.05	10.20	-2	6,795	-0.03%
2019/06/13	0	0.00	2	9.88	9.86	-2	6,873	-0.03%
2019/06/12	0	0.00	1	9.86	9.83	-1	6,987	-0.01%
2019/06/11	0	0.00	3	9.83	9.85	-3	7,116	-0.04%
2019/05/31	0	0.00	1	9.73	9.74	-1	7,291	-0.01%
2019/05/30	1	9.60	0	0.00	9.57	1	7,246	0.01%
2019/05/29	0	0.00	1	9.60	9.59	-1	7,413	-0.01%
2019/05/27	0	0.00	3	9.61	9.67	-3	7,579	-0.04%
2019/05/23	1	9.45	0	0.00	9.42	1	7,689	0.01%
2019/05/22	0	0.00	2	9.45	9.47	-2	7,858	-0.03%
2019/05/21	2	9.53	2	9.53	9.51	0	8,059	0.00%
2019/05/17	5	9.40	0	0.00	9.35	5	8,328	0.06%
2019/05/16	1	9.52	2	9.58	9.48	-1	8,550	-0.01%
2019/05/13	1.5	9.31	0	0.00	9.30	1.5	9,451	0.02%
2019/05/09	17	9.31	20	9.28	9.26	-3	10,112	-0.03%
2019/05/08	1	9.57	0	0.00	9.55	1	9,824	0.01%
2019/05/02	0	0.00	1	9.78	9.73	-1	10,091	-0.01%
2019/04/29	0	0.00	30	9.75	9.82	-30	10,305	-0.29%
2019/04/25	1	9.62	0	0.00	9.66	1	10,347	0.01%
2019/04/24	1	9.64	0	0.00	9.63	1	10,343	0.01%
2019/04/23	1	9.70	0	0.00	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	1	9.70	2	9.76	9.73	-1	10,562	-0.01%
2019/04/18	2	9.81	0	0.00	9.80	2	10,572	0.02%
2019/04/15	10	9.98	8	9.97	10.00	2	10,920	0.02%
2019/04/10	3	9.87	0	0.00	9.87	3	10,986	0.03%
2019/04/08	0	0.00	2	9.91	9.93	-2	10,995	-0.02%
2019/04/02	1	9.77	0	0.00	9.76	1	10,957	0.01%
2019/03/29	2	9.83	0	0.00	9.86	2	10,827	0.02%
2019/03/27	21	9.84	0	0.00	9.86	21	11,098	0.19%
2019/03/25	31	9.86	1	9.80	9.89	30	11,786	0.25%
2019/03/22	19	9.92	1	9.87	9.87	18	12,091	0.15%
2019/03/21	3	9.80	1	9.83	9.85	2	12,085	0.02%
2019/03/20	2	9.61	0	0.00	9.62	2	11,990	0.02%
2019/03/19	11	9.75	0	0.00	9.70	11	11,845	0.09%
2019/03/18	10	9.85	4	9.78	9.83	6	11,831	0.05%
2019/03/15	2	9.83	2	9.88	9.75	0	11,980	0.00%
2019/03/14	2	9.81	0	0.00	9.81	2	11,978	0.02%
2019/03/12	50	9.96	0	0.00	9.94	50	12,195	0.41%
2019/03/11	5	9.95	0	0.00	9.93	5	12,555	0.04%
2019/03/07	10	10.05	0	0.00	10.00	10	13,109	0.08%
2019/03/06	2	10.10	0	0.00	10.05	2	13,757	0.01%
2019/03/04	10	10.15	25	10.20	10.15	-15	14,868	-0.10%
2019/02/27	0	0.00	40	10.18	10.15	-40	14,977	-0.27%
2019/02/26	20	10.10	3	10.17	10.20	17	14,831	0.11%
2019/02/25	0	0.00	12	10.11	10.15	-12	14,741	-0.08%
2019/02/21	0	0.00	21	10.05	10.10	-21	14,725	-0.14%
2019/02/15	3	10.30	0	0.00	10.10	3	14,672	0.02%
2019/02/14	53	10.20	5	10.20	10.15	48	14,514	0.33%
2019/02/13	22	10.18	1	10.25	10.20	21	14,458	0.15%
2019/02/12	71	10.16	0	0.00	10.20	71	14,171	0.50%
2019/02/11	13	10.01	2	9.95	10.20	11	14,090	0.08%
2019/01/30	0	0.00	10	10.60	10.55	-10	13,396	-0.07%
2019/01/29	0	0.00	10	10.55	10.60	-10	13,452	-0.07%
2019/01/28	0	0.00	50	10.55	10.45	-50	13,654	-0.37%
2019/01/23	0	0.00	1	10.50	10.50	-1	13,654	-0.01%
2019/01/22	5	10.65	5	10.65	10.65	0	13,472	0.00%
2019/01/14	0	0.00	9	10.75	10.70	-9	13,205	-0.07%
2019/01/11	1	10.80	1	10.70	10.70	0	13,297	0.00%
2019/01/08	0	0.00	2	11.20	11.20	-2	13,103	-0.02%
2019/01/07	0	0.00	5	11.01	11.05	-5	12,928	-0.04%
2018/12/25	1	10.90	0	0.00	10.90	1	14,034	0.01%
2018/12/24	0	0.00	10	11.10	11.05	-10	14,031	-0.07%
2018/12/21	0	0.00	1	11.10	11.05	-1	14,216	-0.01%
2018/12/20	0	0.00	2	11.00	11.05	-2	14,075	-0.01%
2018/12/18	2	11.00	21	10.86	10.95	-19	13,680	-0.14%
2018/12/17	20	11.00	1	11.00	11.00	19	13,481	0.14%
2018/12/14	2	10.70	0	0.00	10.65	2	13,161	0.02%
2018/12/13	0	0.00	1	10.65	10.70	-1	13,101	-0.01%
2018/12/10	0	0.00	1	10.55	10.50	-1	12,869	-0.01%
2018/12/03	1	10.90	4	11.05	10.90	-3	12,371	-0.02%
2018/11/30	0	0.00	10	11.10	11.00	-10	12,075	-0.08%
2018/11/29	0	0.00	12	11.19	11.20	-12	11,831	-0.10%
2018/11/28	11	10.84	7	10.81	10.95	4	11,219	0.04%
2018/11/27	0	0.00	2	10.28	10.30	-2	10,077	-0.02%
2018/11/26	0	0.00	12	10.47	10.25	-12	10,146	-0.12%
2018/11/23	3	10.07	0	0.00	10.05	3	9,930	0.03%
2018/11/21	11	10.15	11	10.25	10.25	0	10,058	0.00%
2018/11/16	0	0.00	5	10.26	10.20	-5	10,003	-0.05%
2018/11/15	4	10.30	0	0.00	10.25	4	10,074	0.04%
2018/11/14	0	0.00	3	10.22	10.20	-3	10,047	-0.03%
2018/11/12	0	0.00	5	9.93	9.94	-5	9,789	-0.05%
2018/11/09	0	0.00	1	9.69	9.65	-1	9,597	-0.01%
2018/11/08	0	0.00	2	9.90	9.89	-2	9,607	-0.02%
2018/11/07	2	9.66	0	0.00	9.65	2	9,524	0.02%
2018/11/05	3	9.57	3	9.52	9.57	0	10,062	0.00%
2018/10/26	10	9.08	0	0.00	9.04	10	10,199	0.10%
2018/10/24	0	0.00	2	9.15	9.20	-2	10,143	-0.02%
2018/10/23	10	9.14	0	0.00	9.12	10	10,108	0.10%
2018/10/18	0	0.00	6	9.11	9.07	-6	10,094	-0.06%
2018/10/17	1	9.06	0	0.00	9.07	1	10,067	0.01%
2018/10/16	1	9.01	0	0.00	9.04	1	10,134	0.01%
2018/10/15	4	9.02	0	0.00	9.01	4	10,171	0.04%
2018/10/12	1	9.08	0	0.00	9.07	1	10,156	0.01%
2018/10/11	12	9.01	0	0.00	8.98	12	10,139	0.12%
2018/10/09	0	0.00	7	9.37	9.40	-7	9,850	-0.07%
2018/10/05	10	9.27	0	0.00	9.40	10	9,682	0.10%
2018/10/04	2	9.33	0	0.00	9.28	2	9,593	0.02%
2018/10/03	200	9.52	5	9.52	9.45	195	9,513	2.05%	大買/鉅額交易
2018/10/01	1	9.28	0	0.00	9.35	1	9,253	0.01%
2018/09/20	1	9.29	0	0.00	9.28	1	9,143	0.01%
2018/09/11	5	9.13	1	9.14	9.18	4	9,683	0.04%
2018/09/07	6	9.25	0	0.00	9.25	6	9,609	0.06%
2018/09/05	5	9.45	10	9.47	9.40	-5	9,463	-0.05%
2018/09/04	0	0.00	1	9.50	9.44	-1	9,421	-0.01%
2018/08/30	1	9.33	0	0.00	9.34	1	9,386	0.01%
2018/08/29	1	9.39	0	0.00	9.39	1	9,366	0.01%
2018/08/28	200	9.46	0	0.00	9.43	200	9,338	2.14%	大買/鉅額交易
2018/08/24	0	0.00	8	9.41	9.41	-8	9,221	-0.09%
2018/08/23	6	9.33	5	9.31	9.41	1	9,267	0.01%
2018/08/22	0	0.00	4	9.46	9.44	-4	9,272	-0.04%
2018/08/21	1	9.27	0	0.00	9.29	1	9,124	0.01%
2018/08/17	10	9.17	0	0.00	9.12	10	9,123	0.11%
2018/08/16	2	9.14	0	0.00	9.14	2	9,055	0.02%
2018/08/15	1	9.20	0	0.00	9.15	1	9,019	0.01%
2018/08/13	14	9.20	0	0.00	9.22	14	8,820	0.16%
2018/08/10	12	9.45	0	0.00	9.40	12	8,417	0.14%
2018/08/09	2	9.45	0	0.00	9.44	2	8,169	0.02%
2018/08/03	10	9.78	10	9.76	9.77	0	7,789	0.00%
2018/08/01	0	0.00	1	9.92	9.93	-1	7,933	-0.01%
2018/07/30	1	9.80	0	0.00	9.79	1	7,903	0.01%
2018/07/26	10	9.88	0	0.00	9.87	10	7,866	0.13%
2018/07/23	6	9.90	2	9.89	9.80	4	8,122	0.05%
2018/07/20	1	9.81	0	0.00	9.84	1	8,107	0.01%
2018/07/19	15	9.78	0	0.00	9.76	15	8,017	0.19%
2018/07/18	1	9.56	0	0.00	9.60	1	8,042	0.01%
2018/07/16	1	9.51	0	0.00	9.50	1	7,937	0.01%
2018/07/13	1	9.45	0	0.00	9.64	1	7,924	0.01%
2018/07/09	0	0.00	8.7	9.41	9.41	-8.7	7,787	-0.11%
2018/07/04	0	0.00	1	9.36	9.37	-1	7,926	-0.01%
2018/07/03	7	9.37	0	0.00	9.30	7	7,965	0.09%
2018/07/02	2	9.49	10	9.46	9.44	-8	7,844	-0.10%
2018/06/29	10	9.59	0	0.00	9.52	10	7,775	0.13%
2018/06/27	1	9.65	0	0.00	9.56	1	7,629	0.01%
2018/06/22	1	9.85	0	0.00	9.85	1	7,442	0.01%
2018/06/21	1	9.89	0	0.00	9.95	1	7,461	0.01%
2018/06/20	1	9.82	0	0.00	9.87	1	7,630	0.01%
2018/06/19	3	10.10	0	0.00	10.00	3	7,408	0.04%
2018/06/08	1	10.15	1	10.30	10.15	0	7,724	0.00%
2018/06/05	1	10.15	0	0.00	10.15	1	7,665	0.01%
2018/05/30	4	10.05	4	10.04	10.05	0	7,727	0.00%
2018/05/28	5	10.15	0	0.00	10.20	5	7,856	0.06%
2018/05/24	1	10.00	0	0.00	10.00	1	7,877	0.01%
2018/05/23	1	10.10	0	0.00	10.00	1	7,920	0.01%
2018/05/22	4	10.13	0	0.00	10.00	4	7,959	0.05%
2018/05/21	0	9.99	0	0.00	10.00	0	7,952	0.00%
2018/05/15	0	0.00	1	10.15	10.05	-1	8,331	-0.01%
2018/05/11	2.7	10.22	0	0.00	10.20	2.7	8,611	0.03%
2018/05/10	0.1	10.20	0	0.00	10.20	0.1	8,601	0.00%
2018/05/02	2	10.50	0	0.00	10.50	2	8,982	0.02%
2018/04/24	1	10.30	0	0.00	10.40	1	9,114	0.01%
2018/04/11	1	10.60	0	0.00	10.50	1	10,431	0.01%
2018/04/09	0	0.00	1	10.65	10.75	-1	10,841	-0.01%
2018/03/31	0.1	10.70	0	0.00	10.80	0.1	11,252	0.00%
2018/03/29	1	10.60	0	0.00	10.65	1	11,430	0.01%
2018/03/27	5	10.75	0	0.00	10.75	5	11,535	0.04%
2018/03/26	1	10.75	0	0.00	10.60	1	11,532	0.01%
2018/03/21	6	11.04	0	0.00	11.00	6	11,366	0.05%
2018/03/12	0	0.00	1	11.20	11.20	-1	11,846	-0.01%
2018/03/06	0.1	11.05	1	11.10	11.10	-0.9	13,047	-0.01%
2018/02/26	0	0.00	40	11.60	11.65	-40	13,439	-0.30%
2018/02/12	0	0.00	2	11.25	11.30	-2	13,892	-0.01%
2018/02/09	1	11.10	0	0.00	11.25	1	14,039	0.01%
2018/02/06	14	11.19	0	0.00	11.40	14	14,380	0.10%
2018/02/05	0	0.00	1	11.90	11.90	-1	14,242	-0.01%
2018/01/31	1	12.10	1	12.15	12.10	0	14,809	0.00%
2018/01/29	1	12.30	0	0.00	12.10	1	15,504	0.01%
2018/01/25	1	12.50	0	0.00	12.50	1	15,588	0.01%
2018/01/22	2	12.40	0	0.00	12.25	2	15,476	0.01%
2018/01/19	2	12.60	0	0.00	12.60	2	15,435	0.01%
2018/01/18	0	0.00	2	12.70	12.65	-2	15,773	-0.01%
2018/01/15	3	12.55	3	12.55	12.50	0	16,578	0.00%
2018/01/12	0	0.00	3	12.80	12.75	-3	16,886	-0.02%
2018/01/11	0	0.00	2	12.80	12.70	-2	16,851	-0.01%
2018/01/10	70	12.61	72	12.60	12.55	-2	16,719	-0.01%
2018/01/04	0	0.00	2	12.18	12.40	-2	16,904	-0.01%