華航 (2610)-群益金鼎-嘉義券商分點個股進出

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

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－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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	9	24.39	555	24.60	24.60	-546	29,371	-1.86%	大賣/鉅額交易
2024/11/21	6	24.19	11	24.09	24.15	-5	27,973	-0.02%
2024/11/20	8	24.13	12	24.14	24.20	-4	26,920	-0.01%
2024/11/19	4	24.04	40	24.01	24.15	-36	25,943	-0.14%
2024/11/18	11	23.80	17	23.78	23.70	-6	24,423	-0.02%
2024/11/15	18	23.82	38	23.86	23.85	-20	23,607	-0.08%
2024/11/14	10	23.60	6	23.44	23.45	4	22,913	0.02%
2024/11/13	6	23.48	18	23.40	23.35	-12	22,653	-0.05%
2024/11/12	2	23.58	57	23.55	23.30	-55	22,519	-0.24%
2024/11/11	41	23.29	13	23.35	23.40	28	22,254	0.13%
2024/11/08	7	23.08	2	23.15	23.15	5	22,127	0.02%
2024/11/07	12	22.99	30	22.93	23.25	-18	22,143	-0.08%
2024/11/06	535	22.50	1	22.55	22.50	534	21,568	2.48%	大買/鉅額交易
2024/11/05	4	22.50	5	22.55	22.60	-1	21,782	0.00%
2024/11/04	5	22.63	13	22.72	22.65	-8	22,242	-0.04%
2024/11/01	0.3	22.35	7	22.54	22.50	-6.8	22,695	-0.03%
2024/10/30	4	22.58	14	22.71	22.60	-10	22,754	-0.04%
2024/10/29	20	22.56	18	22.65	22.60	2	22,618	0.01%
2024/10/28	11	22.74	28	22.73	22.70	-17	22,697	-0.07%
2024/10/25	19	22.23	64.3	22.38	22.35	-45.3	22,254	-0.20%
2024/10/24	20	22.18	130.3	22.03	22.15	-110.3	21,986	-0.50%	大賣/鉅額交易
2024/10/23	1.3	21.58	1	21.75	21.65	0.3	21,653	0.00%
2024/10/22	1	21.55	1	21.60	21.80	0	22,385	0.00%
2024/10/21	55	21.70	2.2	21.79	21.60	52.9	22,838	0.23%
2024/10/18	17	21.72	21	21.67	21.70	-4	23,280	-0.02%
2024/10/17	15	21.43	16	21.56	21.55	-1	23,642	0.00%
2024/10/16	11	21.22	13	21.27	21.30	-2	24,186	-0.01%
2024/10/15	6	20.88	2	20.95	20.90	4	24,461	0.02%
2024/10/14	1	20.60	1	20.70	20.70	0	25,089	0.00%
2024/10/11	0.1	20.65	3	20.70	20.60	-2.9	25,711	-0.01%
2024/10/09	13	20.57	0.1	20.70	20.65	12.9	26,577	0.05%
2024/10/08	18	20.64	11.9	20.60	20.60	6.1	27,204	0.02%
2024/10/07	6	20.72	0	0.00	20.80	6	27,824	0.02%
2024/10/04	26	20.70	2	20.68	20.60	24	28,330	0.08%
2024/10/01	3	21.80	4	21.86	21.90	-1	28,219	0.00%
2024/09/30	4	21.63	8.2	21.60	21.50	-4.2	28,837	-0.01%
2024/09/27	2	21.73	13	21.61	21.75	-11	29,773	-0.04%
2024/09/26	8	21.59	10.3	21.71	21.70	-2.3	32,264	-0.01%
2024/09/25	8	21.64	14	21.50	21.60	-6	33,125	-0.02%
2024/09/24	7	21.61	36	21.76	21.65	-29	33,921	-0.09%
2024/09/23	9	21.30	10	21.40	21.50	-1	35,544	0.00%
2024/09/20	6	21.20	2	21.20	21.30	4	35,692	0.01%
2024/09/19	19	21.12	8	21.16	21.20	11	35,929	0.03%
2024/09/18	4	21.21	9	21.16	21.20	-5	36,176	-0.01%
2024/09/16	1	20.60	0	0.00	20.65	1	36,369	0.00%
2024/09/13	0	0.00	1	20.50	20.55	-1	36,631	0.00%
2024/09/12	2	20.35	6	20.35	20.40	-4	37,782	-0.01%
2024/09/11	10	20.26	1	20.25	20.25	9	39,483	0.02%
2024/09/10	4	20.24	2	20.20	20.05	2	39,567	0.01%
2024/09/09	3.1	20.10	3	20.15	20.25	0.1	39,756	0.00%
2024/09/06	12	20.27	2	20.23	20.20	10	39,997	0.03%
2024/09/05	1	20.45	3	20.55	20.30	-2	40,426	0.00%
2024/09/04	13	20.15	15	20.23	20.10	-2	41,592	0.00%
2024/09/03	0.4	20.89	3	20.90	20.80	-2.6	42,267	-0.01%
2024/09/02	0	0.00	22.7	20.94	20.85	-22.7	42,901	-0.05%
2024/08/30	10	20.74	0	0.00	20.60	10	43,104	0.02%
2024/08/28	0	0.00	1.2	20.84	20.85	-1.2	43,358	0.00%
2024/08/27	14	20.46	0	0.00	20.60	14	44,188	0.03%
2024/08/26	1	21.05	2	21.10	20.85	-1	44,391	0.00%
2024/08/23	2	20.85	0	0.00	20.90	2	45,431	0.00%
2024/08/22	30	20.80	4	20.84	20.75	26	47,008	0.06%
2024/08/21	2	20.95	0	0.00	20.85	2	47,310	0.00%
2024/08/20	11	21.05	0	0.00	21.00	11	47,739	0.02%
2024/08/19	1	21.05	1	21.00	21.00	0	48,800	0.00%
2024/08/16	0	0.00	1	21.15	21.10	-1	49,759	0.00%
2024/08/15	10	21.30	12	21.27	21.00	-2	51,011	0.00%
2024/08/14	0	0.00	30	21.03	20.90	-30	53,781	-0.06%
2024/08/13	7	21.26	1	20.95	20.85	6	56,818	0.01%
2024/08/12	6	21.13	0	0.00	21.10	6	59,498	0.01%
2024/08/09	5	21.06	0	0.00	21.05	5	59,890	0.01%
2024/08/08	2	20.75	0	0.00	20.65	2	60,722	0.00%
2024/08/07	3	20.75	3	21.03	21.10	0	63,287	0.00%
2024/08/06	5.1	20.18	4	20.23	20.35	1.1	66,902	0.00%
2024/08/05	18	20.58	31	20.34	20.05	-13	66,731	-0.02%
2024/08/02	22.1	22.23	1	22.10	22.05	21.1	66,423	0.03%
2024/08/01	10	22.77	1	22.85	22.75	9	66,456	0.01%
2024/07/31	1.2	22.32	17	22.74	22.95	-15.8	66,948	-0.02%
2024/07/30	4	22.24	5.5	22.38	22.40	-1.5	67,225	0.00%
2024/07/29	5	22.63	3	22.58	22.55	2	68,149	0.00%
2024/07/26	10	22.55	5	22.65	22.75	5	68,697	0.01%
2024/07/23	1	22.50	45.1	22.30	22.55	-44.1	69,879	-0.06%
2024/07/22	64	21.57	31.3	21.60	21.55	32.7	71,779	0.05%
2024/07/19	35	22.21	2	22.20	22.25	33	72,426	0.05%
2024/07/18	24.2	22.59	2	22.78	22.55	22.2	73,888	0.03%
2024/07/17	13	23.64	38	23.55	23.50	-25	73,869	-0.03%
2024/07/16	87	23.33	14	23.30	23.25	73	73,654	0.10%
2024/07/15	45	23.54	3	24.00	23.35	42	73,588	0.06%
2024/07/12	21	24.06	8	24.14	24.00	13	73,402	0.02%
2024/07/11	22	24.21	3	24.18	24.30	19	72,923	0.03%
2024/07/10	9	24.06	47.2	24.49	24.60	-38.2	72,370	-0.05%
2024/07/09	22	24.02	8	23.94	23.80	14	71,826	0.02%
2024/07/08	15	24.10	12.3	24.13	24.30	2.8	71,978	0.00%
2024/07/05	31.2	24.48	75	24.25	24.25	-43.8	72,310	-0.06%
2024/07/04	41.1	24.70	40	24.73	24.70	1.1	71,597	0.00%
2024/07/03	20	24.80	13	24.98	24.75	7	70,965	0.01%
2024/07/02	51	24.83	88.6	24.94	24.75	-37.6	69,929	-0.05%
2024/07/01	12	23.90	60.1	24.12	24.30	-48.1	67,282	-0.07%
2024/06/28	135	23.94	100	23.81	23.70	35	66,206	0.05%	大買/
2024/06/27	128	24.13	155.3	24.16	24.25	-27.3	65,169	-0.04%	大買/大賣/
2024/06/26	35.1	23.62	17	23.61	23.65	18.1	63,278	0.03%
2024/06/25	18	23.21	101	23.35	23.65	-83	63,052	-0.13%	大賣/
2024/06/24	17	23.49	0	0.00	23.55	17	62,715	0.03%
2024/06/21	86	23.82	23.2	23.82	23.70	62.8	62,390	0.10%
2024/06/20	25.2	23.57	16.5	23.56	23.50	8.7	61,516	0.01%
2024/06/19	33	23.39	46	23.74	23.65	-13	61,208	-0.02%
2024/06/18	49	23.53	94	23.72	23.35	-45	60,033	-0.07%
2024/06/17	5	22.95	1	23.00	22.95	4	58,418	0.01%
2024/06/14	1.5	23.02	2	22.95	23.00	-0.5	58,449	0.00%
2024/06/13	5	22.82	7	22.94	22.85	-2	58,357	0.00%
2024/06/12	27.1	23.00	15.1	22.92	23.00	12	58,403	0.02%
2024/06/11	17.1	23.63	38.5	23.62	23.15	-21.4	58,034	-0.04%
2024/06/07	6	23.03	37	23.27	23.10	-31	56,944	-0.05%
2024/06/06	3	22.48	75	22.81	23.00	-72	56,227	-0.13%
2024/06/05	13	22.27	6	22.35	22.25	7	55,836	0.01%
2024/06/04	12	22.15	4	22.10	22.15	8	55,881	0.01%
2024/06/03	48	22.21	7	22.36	22.15	41	55,727	0.07%
2024/05/31	19	22.59	18	22.77	22.40	1	55,507	0.00%
2024/05/30	45	22.64	2	22.65	22.50	43	54,554	0.08%
2024/05/29	20.5	22.95	10	22.89	22.80	10.5	54,061	0.02%
2024/05/28	30	23.06	141	23.02	23.30	-111	52,999	-0.21%	大賣/鉅額交易
2024/05/27	8	22.22	10	22.22	22.15	-2	51,580	0.00%
2024/05/24	15	22.31	6	22.08	22.40	9	51,308	0.02%
2024/05/23	64	21.85	12	21.84	22.05	52	50,817	0.10%
2024/05/22	82.1	22.43	11	22.40	22.30	71.1	49,910	0.14%
2024/05/21	48.1	22.60	64	22.67	22.80	-15.9	49,119	-0.03%
2024/05/20	66.2	23.22	76	23.79	23.05	-9.8	47,804	-0.02%
2024/05/17	71	24.15	98.5	24.32	23.80	-27.5	44,973	-0.06%
2024/05/16	40	23.50	198.2	23.63	23.85	-158.2	41,905	-0.38%	大賣/鉅額交易
2024/05/15	8	22.78	15	22.79	22.75	-7	39,234	-0.02%
2024/05/14	37	22.88	36.5	22.90	22.65	0.5	38,900	0.00%
2024/05/13	62.1	22.86	66	23.03	23.00	-3.9	37,962	-0.01%
2024/05/10	37.1	22.42	126.7	22.42	22.65	-89.6	35,124	-0.26%	大賣/
2024/05/09	8.5	21.34	20	21.18	21.15	-11.5	31,376	-0.04%
2024/05/08	20	21.35	10.8	21.54	21.65	9.2	31,044	0.03%
2024/05/07	5.3	21.24	12	21.27	21.35	-6.7	30,764	-0.02%
2024/05/06	4	21.59	11	21.70	21.45	-7	30,878	-0.02%
2024/05/03	18	21.68	11.2	21.63	21.50	6.8	30,333	0.02%
2024/05/02	7	21.56	52	21.53	21.50	-45	29,621	-0.15%
2024/04/30	22.6	20.97	57	21.00	20.95	-34.4	28,646	-0.12%
2024/04/29	92.1	21.68	22	21.61	21.35	70.1	28,111	0.25%
2024/04/26	15	21.31	80	21.27	21.50	-65	26,674	-0.24%
2024/04/25	18	20.44	42	20.50	20.40	-24	24,283	-0.10%
2024/04/24	51	20.34	344.1	20.61	20.55	-293.1	23,194	-1.26%	大賣/鉅額交易
2024/04/23	25	20.18	20	20.21	20.05	5	21,572	0.02%
2024/04/22	7	19.97	31	19.89	19.80	-24	21,513	-0.11%
2024/04/19	85.1	19.79	20	19.55	19.45	65.1	21,680	0.30%
2024/04/18	29	19.85	54	19.63	19.60	-25	21,333	-0.12%
2024/04/17	38	19.26	3	19.32	19.25	35	21,253	0.16%
2024/04/16	9	19.44	6	19.34	19.25	3	21,463	0.01%
2024/04/15	25	19.81	8.1	19.84	19.80	16.9	21,627	0.08%
2024/04/12	42.1	20.07	49	20.12	20.05	-6.9	21,566	-0.03%
2024/04/11	22	19.88	79.1	19.96	19.95	-57.1	21,187	-0.27%
2024/04/10	1	19.45	5	19.53	19.55	-4	20,661	-0.02%
2024/04/09	0	0.00	2	19.50	19.45	-2	21,211	-0.01%
2024/04/08	4	19.14	1	19.20	19.20	3	23,059	0.01%
2024/04/03	0	0.00	10	19.20	19.15	-10	23,332	-0.04%
2024/04/02	4	19.38	0	0.00	19.35	4	23,369	0.02%
2024/04/01	1	19.55	0	0.00	19.50	1	23,674	0.00%
2024/03/29	27	19.56	0	0.00	19.50	27	24,132	0.11%
2024/03/27	2.2	19.51	3	19.45	19.55	-0.8	26,928	0.00%
2024/03/26	25	19.13	0	0.00	19.10	25	26,997	0.09%
2024/03/25	4	19.39	0	0.00	19.40	4	27,066	0.01%
2024/03/22	1	19.30	2	19.35	19.35	-1	27,378	0.00%
2024/03/21	0	0.00	1	19.20	19.25	-1	27,809	0.00%
2024/03/20	10.7	19.12	9	19.17	19.10	1.7	28,020	0.01%
2024/03/19	6	19.18	3	19.25	19.15	3	28,064	0.01%
2024/03/18	5	19.22	5	19.27	19.15	0	28,015	0.00%
2024/03/15	4.1	19.43	5	19.50	19.35	-1	28,293	0.00%
2024/03/14	18	19.70	0	0.00	19.65	18	28,037	0.06%
2024/03/13	5.1	19.70	2	19.78	19.65	3.1	28,307	0.01%
2024/03/12	10	19.80	7	19.84	19.85	3	28,464	0.01%
2024/03/11	50	19.53	1	19.50	19.50	49	28,252	0.17%
2024/03/08	7	19.59	30	19.73	19.80	-23	28,084	-0.08%
2024/03/07	2.6	19.52	19	19.55	19.45	-16.4	28,122	-0.06%
2024/03/06	9.2	19.61	7	19.63	19.55	2.2	28,037	0.01%
2024/03/05	0.1	19.80	1	19.80	19.70	-0.9	27,990	0.00%
2024/03/04	6	19.77	5	19.82	19.70	1	28,139	0.00%
2024/03/01	9	19.88	13	19.85	19.80	-4	28,135	-0.01%
2024/02/29	4	19.84	12.2	19.90	20.00	-8.2	28,316	-0.03%
2024/02/27	11	19.76	3	19.78	19.75	8	28,533	0.03%
2024/02/26	1	19.85	6	19.90	19.90	-5	28,886	-0.02%
2024/02/23	9	19.92	4	20.00	19.85	5	29,334	0.02%
2024/02/22	6	20.04	0	0.00	20.00	6	29,626	0.02%
2024/02/21	8.1	20.30	15	20.30	20.20	-6.9	30,175	-0.02%
2024/02/20	30	20.11	2	20.10	20.10	28	30,897	0.09%
2024/02/19	0	0.00	2	20.25	20.25	-2	32,476	-0.01%
2024/02/16	5	20.00	8	20.14	20.25	-3	32,843	-0.01%
2024/02/15	30.1	19.96	13	20.02	20.00	17.1	32,765	0.05%
2024/02/05	3.1	20.47	0	0.00	20.50	3.1	32,580	0.01%
2024/02/02	0	0.00	1	20.55	20.45	-1	32,507	0.00%
2024/02/01	0	0.00	1	20.55	20.55	-1	33,086	0.00%
2024/01/31	8	20.48	0	0.00	20.40	8	33,272	0.02%
2024/01/30	2	20.45	11	20.67	20.40	-9	33,484	-0.03%
2024/01/29	17	20.76	2	21.00	20.70	15	34,066	0.04%
2024/01/26	8	20.55	4.1	20.55	20.70	3.9	34,733	0.01%
2024/01/25	1	20.45	15	20.49	20.50	-14	35,272	-0.04%
2024/01/24	13	20.60	69	20.65	20.55	-56	36,038	-0.16%
2024/01/23	5	20.70	4	20.53	20.50	1	36,066	0.00%
2024/01/22	28.2	20.40	10	20.46	20.45	18.2	35,979	0.05%
2024/01/19	39.1	20.22	10	20.15	20.20	29.1	36,035	0.08%
2024/01/18	15.3	20.30	6	20.29	20.30	9.3	35,929	0.03%
2024/01/17	114	20.11	10	20.00	20.00	104	35,829	0.29%	大買/鉅額交易
2024/01/16	44.2	20.38	20	20.38	20.30	24.2	35,631	0.07%
2024/01/15	25.1	20.61	4	20.55	20.70	21.1	35,355	0.06%
2024/01/12	16	20.93	11	21.10	21.10	5	35,108	0.01%
2024/01/11	3	21.12	1	21.10	20.85	2	35,197	0.01%
2024/01/10	29	20.99	22	20.86	20.85	7	35,173	0.02%
2024/01/09	24.1	21.56	20	21.65	21.25	4.1	35,286	0.01%
2024/01/08	6	21.71	2	21.78	21.70	4	35,402	0.01%
2024/01/05	18.2	21.87	25	21.83	21.70	-6.8	35,445	-0.02%
2024/01/04	34.2	22.04	21	22.21	22.10	13.2	35,343	0.04%
2024/01/03	25	22.14	6	22.14	22.10	19	35,313	0.05%
2024/01/02	17	22.31	65.3	22.39	22.35	-48.3	34,978	-0.14%
2023/12/29	0.1	21.75	5	21.82	21.65	-5	33,804	-0.01%
2023/12/28	25	21.56	38	21.72	21.65	-13	33,771	-0.04%
2023/12/27	24	21.78	6	21.73	21.70	18	34,034	0.05%
2023/12/26	36	21.97	20	21.95	21.90	16	33,920	0.05%
2023/12/25	35	22.21	51	22.12	22.20	-16	33,850	-0.05%
2023/12/22	17.1	21.76	66	21.87	21.90	-48.9	32,396	-0.15%
2023/12/21	6	21.18	17	21.21	21.25	-11	31,119	-0.04%
2023/12/20	4	21.04	2	21.05	21.05	2	31,092	0.01%
2023/12/19	18	20.74	2	20.60	20.70	16	31,111	0.05%
2023/12/18	50	21.11	2	21.10	21.10	48	31,183	0.15%
2023/12/15	25	21.50	5	21.53	21.55	20	30,937	0.06%
2023/12/14	30	21.38	42	21.43	21.40	-12	30,839	-0.04%
2023/12/13	6.1	21.39	0	0.00	21.35	6.1	30,804	0.02%
2023/12/12	1.1	21.82	3	21.62	21.55	-1.9	31,013	-0.01%
2023/12/11	5	21.60	0	0.00	21.70	5	30,839	0.02%
2023/12/08	7	21.64	21	21.75	21.65	-14	30,930	-0.05%
2023/12/07	14	21.64	3.1	21.52	21.55	10.9	30,776	0.04%
2023/12/06	17	21.46	0	0.00	21.35	17	30,622	0.06%
2023/12/05	6	21.44	2	21.38	21.35	4	30,592	0.01%
2023/12/04	9	21.62	17	21.58	21.60	-8	30,613	-0.03%
2023/12/01	0	0.00	4	21.20	21.15	-4	30,371	-0.01%
2023/11/30	6.1	21.06	1	21.10	21.10	5.1	30,764	0.02%
2023/11/29	28	21.11	2	21.13	21.05	26	30,831	0.08%
2023/11/28	3	21.30	8	21.33	21.40	-5	30,920	-0.02%
2023/11/27	16	21.30	0	0.00	21.00	16	31,402	0.05%
2023/11/24	33	21.40	1	21.40	21.30	32	31,465	0.10%
2023/11/22	1	22.00	1	21.75	21.45	0	31,128	0.00%
2023/11/21	13	21.66	6	21.60	21.65	7	31,285	0.02%
2023/11/20	13.5	21.12	3	21.15	21.25	10.5	31,152	0.03%
2023/11/17	34	21.89	20	21.93	21.80	14	31,214	0.04%
2023/11/16	49	21.71	33.2	21.76	21.90	15.8	31,091	0.05%
2023/11/15	5	21.05	25	21.00	21.10	-20	29,894	-0.07%
2023/11/14	5.1	20.70	0	0.00	20.70	5.1	30,240	0.02%
2023/11/13	0.1	20.85	5	20.75	20.70	-4.9	31,060	-0.02%
2023/11/10	3	20.93	5	21.00	20.80	-2	31,740	-0.01%
2023/11/09	9.1	21.13	13	21.02	20.95	-4	32,722	-0.01%
2023/11/08	1	21.30	6	21.17	21.15	-5	33,620	-0.01%
2023/11/07	8	21.14	5	21.15	21.00	3	35,745	0.01%
2023/11/06	7	21.46	14.4	21.48	21.45	-7.4	37,524	-0.02%
2023/11/03	28.1	21.08	54	21.19	21.15	-25.9	38,542	-0.07%
2023/11/02	0.1	20.40	122.1	20.30	20.45	-122	38,138	-0.32%	大賣/鉅額交易
2023/11/01	7	19.63	3.1	19.91	20.00	4	38,328	0.01%
2023/10/31	1	19.60	0	0.00	19.35	1	37,895	0.00%
2023/10/30	5	19.46	0	0.00	19.30	5	38,499	0.01%
2023/10/27	5	19.71	23	19.67	19.65	-18	38,870	-0.05%
2023/10/26	19	19.24	0	0.00	19.15	19	39,253	0.05%
2023/10/25	7.1	19.37	0	0.00	19.35	7.1	39,998	0.02%
2023/10/24	23	19.04	2	19.25	19.40	21	41,152	0.05%
2023/10/23	24	19.29	4	19.28	19.10	20	41,418	0.05%
2023/10/20	18	18.98	4	19.01	19.00	14	41,953	0.03%
2023/10/19	119	19.34	8	19.19	19.25	111	42,025	0.26%	大買/鉅額交易
2023/10/18	31	19.62	7	19.61	19.45	24	43,166	0.06%
2023/10/17	15.1	19.86	24	19.86	19.70	-8.9	44,462	-0.02%
2023/10/16	32	20.06	23	20.01	20.00	9	45,374	0.02%
2023/10/13	30.1	20.98	1	20.90	20.90	29.1	45,972	0.06%
2023/10/12	4.3	21.16	4	21.26	21.25	0.3	46,914	0.00%
2023/10/11	35	20.96	1	20.85	20.80	34	49,892	0.07%
2023/10/06	36	21.54	12	21.59	21.40	24	51,770	0.05%
2023/10/05	38	21.51	33	21.50	21.70	5	53,828	0.01%
2023/10/04	2.1	20.68	5	20.66	20.55	-2.9	55,620	-0.01%
2023/10/03	7	21.06	5	21.02	20.90	2	55,886	0.00%
2023/10/02	1	21.25	21	21.32	21.25	-20	56,236	-0.04%
2023/09/28	32.3	21.49	10	21.35	21.20	22.3	56,797	0.04%
2023/09/27	4	21.73	2	21.70	21.70	2	58,253	0.00%
2023/09/26	1.1	21.74	7	21.71	21.60	-5.9	59,040	-0.01%
2023/09/25	2	22.10	2.1	22.18	21.90	-0.1	59,753	0.00%
2023/09/22	7	21.49	9	21.69	21.85	-2	60,468	0.00%
2023/09/21	4.2	21.84	10	21.71	21.65	-5.8	61,431	-0.01%
2023/09/20	32	22.07	2	22.15	22.15	30	62,730	0.05%
2023/09/19	37.1	22.28	9	22.21	22.20	28.1	65,938	0.04%
2023/09/18	2	22.45	17	22.37	22.35	-15	67,396	-0.02%
2023/09/15	40.1	22.64	2	22.48	22.45	38.1	69,211	0.06%
2023/09/14	7	22.88	3	22.88	22.85	4	71,560	0.01%
2023/09/13	2	22.60	0	0.00	22.80	2	74,694	0.00%
2023/09/12	3	22.65	3	22.67	22.65	0	83,996	0.00%
2023/09/11	21.2	22.58	10	22.34	22.25	11.2	93,311	0.01%
2023/09/08	11	22.75	0	0.00	22.70	11	99,926	0.01%
2023/09/07	17	22.86	4	22.79	22.75	13	101,232	0.01%
2023/09/06	24	23.13	1	23.10	23.10	23	101,841	0.02%
2023/09/05	29	23.28	5	23.25	23.05	24	102,168	0.02%
2023/09/04	7	22.77	7	22.96	23.10	0	102,767	0.00%
2023/09/01	2	23.00	4.1	23.06	22.95	-2.1	103,166	0.00%
2023/08/31	75.1	22.66	11	22.85	22.60	64.1	103,675	0.06%
2023/08/30	6.1	23.08	15.5	23.11	23.05	-9.4	104,479	-0.01%
2023/08/29	5.1	23.21	3.5	23.20	23.30	1.6	106,973	0.00%
2023/08/28	23	23.35	12	23.30	23.15	11	109,830	0.01%
2023/08/25	32	24.01	18	24.01	23.75	14	111,324	0.01%
2023/08/24	10	23.75	18	23.80	23.85	-8	113,295	-0.01%
2023/08/23	31	23.68	16	24.25	23.55	15	115,140	0.01%
2023/08/22	8	23.91	7	24.00	23.70	1	115,984	0.00%
2023/08/21	8.1	23.49	36	23.56	23.40	-27.9	116,207	-0.02%
2023/08/18	19.1	23.85	18	23.72	23.65	1.1	116,610	0.00%
2023/08/17	13	23.80	21	24.19	24.10	-8	117,155	-0.01%
2023/08/16	37	24.17	4	24.29	24.10	33	117,890	0.03%
2023/08/15	14	24.81	16	24.91	24.75	-2	119,582	0.00%
2023/08/14	75.3	24.44	14	24.46	24.20	61.3	118,774	0.05%
2023/08/11	74	25.39	120	25.35	25.30	-46	117,497	-0.04%	大賣/
2023/08/10	123.5	25.06	82	25.23	25.15	41.5	115,340	0.04%	大買/
2023/08/09	37	25.75	148	25.76	25.50	-111	113,313	-0.10%	大賣/鉅額交易
2023/08/08	43	25.11	67	25.02	24.90	-24	111,682	-0.02%
2023/08/07	27.1	24.18	5.1	24.39	24.45	22	111,765	0.02%
2023/08/04	9	24.96	1.9	25.00	24.95	7.1	111,789	0.01%
2023/08/02	51	25.20	37	25.58	25.00	14	111,682	0.01%
2023/08/01	4	25.35	22	25.43	25.40	-18	111,066	-0.02%
2023/07/31	24	25.05	14	25.06	24.95	10	110,613	0.01%
2023/07/28	25.5	25.37	19	25.36	25.45	6.5	109,932	0.01%
2023/07/27	25	25.72	68	25.88	25.95	-43	109,086	-0.04%
2023/07/26	4	25.39	48	25.35	25.15	-44	107,959	-0.04%
2023/07/25	53	25.12	14	25.27	25.10	39	107,645	0.04%
2023/07/24	11	25.21	19.1	25.29	25.30	-8.1	107,322	-0.01%
2023/07/21	26.7	25.76	58	25.79	25.45	-31.3	107,152	-0.03%
2023/07/20	40.1	25.60	63	25.60	25.85	-22.9	106,183	-0.02%
2023/07/19	90.8	24.60	56	24.68	24.50	34.8	104,608	0.03%
2023/07/18	11	25.11	45	25.14	25.05	-34	103,445	-0.03%
2023/07/17	53.2	24.97	35	24.83	25.10	18.2	102,449	0.02%
2023/07/14	184.3	25.51	49	25.69	25.05	135.3	101,527	0.13%	大買/鉅額交易
2023/07/13	137.1	26.74	56	26.84	26.70	81.1	98,384	0.08%	大買/
2023/07/12	34	27.51	84.1	27.47	27.30	-50.1	96,623	-0.05%
2023/07/11	87	26.74	146	27.05	27.05	-59	94,715	-0.06%	大賣/
2023/07/10	51	26.06	57	26.05	26.00	-6	93,627	-0.01%
2023/07/07	68.5	26.29	56.2	26.25	26.25	12.3	93,158	0.01%
2023/07/06	48	26.12	29.8	26.07	26.15	18.2	92,433	0.02%
2023/07/05	91	26.94	72	26.74	26.35	19	91,719	0.02%
2023/07/04	41.1	26.49	37	26.47	26.45	4.1	89,875	0.00%
2023/07/03	42	26.41	7.6	26.27	26.25	34.4	89,190	0.04%
2023/06/30	46	26.41	15	26.29	26.20	31	88,453	0.04%
2023/06/29	23.1	26.47	103	26.45	26.50	-79.9	87,820	-0.09%	大賣/
2023/06/28	28	26.89	66.2	26.78	27.00	-38.2	87,191	-0.04%
2023/06/27	107	26.56	104	26.34	26.05	3	85,794	0.00%	大買/大賣/
2023/06/26	69.1	27.75	21	27.77	27.80	48.1	82,489	0.06%
2023/06/21	50	27.78	44	27.74	27.90	6	81,023	0.01%
2023/06/20	122.4	27.69	110	27.97	27.55	12.4	79,175	0.02%	大買/大賣/
2023/06/19	307.6	28.02	48.3	28.08	27.90	259.3	76,715	0.34%	大買/鉅額交易
2023/06/16	477	27.82	341	27.89	27.60	136	73,540	0.18%	大買/大賣/鉅額交易
2023/06/15	169	26.29	328	26.65	27.25	-159	64,163	-0.25%	大買/大賣/鉅額交易
2023/06/14	212	24.19	504	24.01	24.80	-292	54,954	-0.53%	大買/大賣/鉅額交易
2023/06/13	17	22.79	16	22.76	22.75	1	48,453	0.00%
2023/06/12	205	22.30	5	22.31	22.35	200	47,739	0.42%	大買/鉅額交易
2023/06/09	20.4	22.72	6	22.90	22.70	14.4	48,029	0.03%
2023/06/08	52	22.56	62	22.83	22.65	-10	48,132	-0.02%
2023/06/07	22.3	22.62	46	22.69	22.60	-23.7	48,864	-0.05%
2023/06/06	10	22.92	6	22.87	22.75	4	49,453	0.01%
2023/06/05	61.3	22.77	72.1	22.72	22.60	-10.8	48,765	-0.02%
2023/06/02	114	23.16	16	23.09	23.05	98	47,417	0.21%	大買/
2023/06/01	143	23.02	675	22.94	23.15	-532	44,813	-1.19%	大買/大賣/鉅額交易
2023/05/31	18	22.04	65	22.18	22.20	-47	41,933	-0.11%
2023/05/30	45	22.03	88	22.03	21.80	-43	40,117	-0.11%
2023/05/29	29.3	21.41	67.4	21.49	21.65	-38.1	37,839	-0.10%
2023/05/26	33	20.93	86	20.94	20.85	-53	36,036	-0.15%
2023/05/25	19	20.80	18	20.78	20.80	1	34,855	0.00%
2023/05/24	20	20.63	14	20.68	20.70	6	34,440	0.02%
2023/05/23	81	20.55	95	20.67	20.35	-14	34,816	-0.04%
2023/05/22	26	20.25	119	20.37	20.55	-93	35,499	-0.26%	大賣/
2023/05/19	75	20.22	52	20.05	20.00	23	35,988	0.06%
2023/05/18	0	0.00	19	19.38	19.40	-19	37,571	-0.05%
2023/05/17	8	19.25	4	19.23	19.20	4	37,806	0.01%
2023/05/16	6	19.19	4	19.15	19.10	2	38,497	0.01%
2023/05/15	3	18.92	3	18.90	18.90	0	38,597	0.00%
2023/05/12	1	18.90	2	18.95	19.00	-1	38,982	0.00%
2023/05/11	36	19.16	1	19.30	18.85	35	39,004	0.09%
2023/05/10	5	19.50	29	19.62	19.50	-24	38,380	-0.06%
2023/05/09	21	19.15	12	19.16	19.20	9	38,035	0.02%
2023/05/08	5	19.05	0	0.00	19.00	5	38,067	0.01%
2023/05/05	9.1	18.95	11	18.97	18.90	-1.9	38,228	0.00%
2023/05/04	7	18.94	3	18.95	18.95	4	38,871	0.01%
2023/05/03	1	19.00	3	19.00	18.95	-2	39,915	-0.01%
2023/05/02	12	18.99	2	18.95	19.00	10	40,182	0.02%
2023/04/28	17	18.97	6	18.91	19.00	11	40,611	0.03%
2023/04/27	11	18.84	4	18.93	18.80	7	40,805	0.02%
2023/04/26	14	18.49	10	18.53	18.50	4	40,590	0.01%
2023/04/25	40	18.80	4	18.90	18.80	36	40,542	0.09%
2023/04/24	2	19.08	3	19.15	19.15	-1	40,201	0.00%
2023/04/21	3	19.10	4	19.16	19.10	-1	40,850	0.00%
2023/04/20	94	19.30	4	19.33	19.25	90	40,834	0.22%
2023/04/19	7	19.45	3	19.45	19.30	4	41,218	0.01%
2023/04/18	4	19.38	7	19.44	19.30	-3	41,118	-0.01%
2023/04/17	250	19.63	5	19.49	19.50	245	41,255	0.59%	大買/鉅額交易
2023/04/14	279	19.84	14	19.84	19.80	265	40,925	0.65%	大買/鉅額交易
2023/04/13	37	19.96	45	19.90	19.80	-8	40,819	-0.02%
2023/04/12	7	19.35	12	19.34	19.35	-5	39,535	-0.01%
2023/04/11	0	0.00	2	19.40	19.40	-2	40,039	0.00%
2023/04/10	1	19.30	0	0.00	19.30	1	40,518	0.00%
2023/04/07	0	0.00	20	19.30	19.35	-20	42,427	-0.05%
2023/04/06	4	19.36	1	19.25	19.25	3	42,704	0.01%
2023/03/31	2	19.55	1	19.50	19.50	1	42,841	0.00%
2023/03/30	12	19.60	4	19.51	19.50	8	43,614	0.02%
2023/03/29	26	19.72	30	19.73	19.70	-4	43,710	-0.01%
2023/03/28	2	19.43	1	19.45	19.25	1	43,890	0.00%
2023/03/27	1	19.20	1	19.20	19.15	0	44,053	0.00%
2023/03/24	2	19.30	6	19.32	19.30	-4	44,654	-0.01%
2023/03/23	1.5	19.33	0	0.00	19.30	1.5	45,404	0.00%
2023/03/22	2.5	19.38	16	19.25	19.25	-13.5	45,753	-0.03%
2023/03/21	21	19.16	3	19.13	19.10	18	46,198	0.04%
2023/03/20	3	19.15	2	19.25	19.25	1	46,943	0.00%
2023/03/17	5	19.07	2	19.03	19.00	3	48,032	0.01%
2023/03/16	16.2	19.05	11	19.00	19.00	5.2	48,718	0.01%
2023/03/15	8	19.49	9	19.41	19.40	-1	50,138	0.00%
2023/03/14	46	19.43	3	19.53	19.20	43	52,192	0.08%
2023/03/13	22	19.85	3	19.95	19.95	19	52,878	0.04%
2023/03/10	53.9	20.08	20	20.10	20.05	33.9	52,661	0.06%
2023/03/09	33	20.65	36	20.66	20.90	-3	51,875	-0.01%
2023/03/08	3	20.22	1	20.30	20.25	2	51,784	0.00%
2023/03/06	10	20.34	36	20.40	20.30	-26	53,900	-0.05%
2023/03/03	8	20.36	5	20.36	20.30	3	54,275	0.01%
2023/03/02	7	20.26	28	20.30	20.30	-21	54,358	-0.04%
2023/03/01	22	20.04	5	20.00	20.10	17	54,514	0.03%
2023/02/24	26	20.40	7	20.34	20.30	19	54,393	0.03%
2023/02/23	38	20.58	19	20.60	20.50	19	54,406	0.03%
2023/02/22	15	20.40	16	20.43	20.50	-1	54,626	0.00%
2023/02/21	37.5	20.88	25	20.81	20.80	12.5	54,413	0.02%
2023/02/20	78.2	21.31	132.2	21.30	21.30	-54	53,674	-0.10%	大賣/
2023/02/17	35.2	21.06	136	20.97	21.00	-100.8	52,143	-0.19%	大賣/
2023/02/16	129	20.37	485	20.45	21.00	-356	50,460	-0.71%	大買/大賣/鉅額交易
2023/02/15	30	19.44	21	19.58	19.50	9	46,876	0.02%
2023/02/14	24	19.24	93	19.45	19.55	-69	47,079	-0.15%
2023/02/13	3	19.05	5	19.15	18.90	-2	46,763	0.00%
2023/02/10	14	18.96	67	19.11	18.85	-53	47,949	-0.11%
2023/02/09	0.2	19.35	2	19.25	19.20	-1.8	48,286	0.00%
2023/02/08	17	19.27	60	19.29	19.25	-43	48,966	-0.09%
2023/02/07	34	19.35	2	19.48	19.30	32	48,988	0.07%
2023/02/06	2	19.55	13	19.74	19.60	-11	48,681	-0.02%
2023/02/03	2	19.75	1	19.80	19.60	1	48,682	0.00%
2023/02/02	23	19.70	62	19.83	19.85	-39	48,627	-0.08%
2023/02/01	37	19.66	37	19.71	19.75	0	48,429	0.00%
2023/01/31	26	19.38	85	19.31	19.40	-59	47,821	-0.12%
2023/01/30	0	0.00	32	19.16	19.35	-32	47,796	-0.07%
2023/01/17	8	18.99	11	18.99	18.95	-3	47,569	-0.01%
2023/01/16	12	19.12	15	19.06	19.05	-3	47,757	-0.01%
2023/01/13	30.1	19.20	15	19.23	19.15	15.1	48,167	0.03%
2023/01/12	9	19.22	85	19.08	19.05	-76	48,449	-0.16%
2023/01/11	28	19.25	17	19.31	19.15	11	48,770	0.02%
2023/01/10	2	19.05	2	19.05	19.10	0	48,889	0.00%
2023/01/09	3	19.10	5	19.20	19.00	-2	50,819	0.00%
2023/01/06	4	18.70	5	18.81	18.95	-1	52,929	0.00%
2023/01/05	7.1	18.72	2	18.80	18.65	5.1	55,560	0.01%
2023/01/04	4	18.80	2	18.85	18.80	2	55,922	0.00%
2023/01/03	1	18.75	4	18.89	18.90	-3	56,495	-0.01%
2022/12/30	83	19.27	87.1	19.05	19.00	-4.1	56,917	-0.01%
2022/12/29	82	18.76	82	18.94	19.00	0	57,213	0.00%
2022/12/28	93	19.19	84	19.11	19.10	9	57,274	0.02%
2022/12/27	106	19.56	52	19.75	19.35	54	57,410	0.09%	大買/
2022/12/26	4	19.21	0	0.00	19.10	4	56,374	0.01%
2022/12/23	33	19.05	15	19.07	19.00	18	57,491	0.03%
2022/12/22	12	19.39	16	19.23	19.30	-4	58,731	-0.01%
2022/12/21	6	18.48	9	18.72	18.75	-3	60,342	0.00%
2022/12/20	43	18.66	66	18.37	18.15	-23	61,658	-0.04%
2022/12/19	10	19.08	30	18.95	18.90	-20	62,320	-0.03%
2022/12/16	22	19.37	23	19.44	19.30	-1	64,032	0.00%
2022/12/15	30	19.47	45	19.57	19.60	-15	65,998	-0.02%
2022/12/14	25	19.10	31.1	19.14	19.25	-6.1	65,926	-0.01%
2022/12/13	56	19.25	5	19.10	19.10	51	66,463	0.08%
2022/12/12	6	19.53	71	19.65	19.30	-65	66,683	-0.10%
2022/12/09	19	19.75	76	19.78	19.65	-57	67,049	-0.09%
2022/12/08	19	19.40	24	19.46	19.30	-5	66,406	-0.01%
2022/12/07	101.1	19.25	20	19.27	19.30	81.1	65,884	0.12%	大買/
2022/12/06	277	18.99	62	19.21	18.95	215	64,829	0.33%	大買/鉅額交易
2022/12/05	16.3	18.67	99	18.54	18.90	-82.8	62,857	-0.13%
2022/12/02	9	17.99	11	18.00	17.90	-2	61,859	0.00%
2022/12/01	85	18.26	121	17.97	18.00	-36	61,828	-0.06%	大賣/
2022/11/30	36	17.99	18.2	18.03	18.10	17.8	61,577	0.03%
2022/11/29	98.2	18.15	32	17.93	18.15	66.2	61,220	0.11%
2022/11/28	24	17.27	2	17.20	17.25	22	60,311	0.04%
2022/11/25	20	17.58	15	17.47	17.35	5	61,015	0.01%
2022/11/24	13	17.29	0	0.00	17.35	13	63,119	0.02%
2022/11/23	95	17.20	5	17.15	17.20	90	64,119	0.14%
2022/11/22	4	17.00	33	17.01	16.95	-29	65,790	-0.04%
2022/11/21	85	17.00	1	16.90	16.95	84	69,109	0.12%
2022/11/18	15	17.29	64	17.45	17.20	-49	68,891	-0.07%
2022/11/17	48	17.30	101	17.30	17.30	-53	68,748	-0.08%	大賣/
2022/11/16	34	17.48	1	17.35	17.35	33	68,775	0.05%
2022/11/15	7.5	17.71	5	17.70	17.70	2.5	68,658	0.00%
2022/11/14	51	17.49	30	17.60	17.70	21	68,782	0.03%
2022/11/11	13	17.46	79	17.58	17.30	-66	68,472	-0.10%
2022/11/10	25	17.40	2	17.25	17.25	23	68,175	0.03%
2022/11/09	11	17.79	7	17.79	17.70	4	67,974	0.01%
2022/11/08	26	17.94	59	17.80	17.60	-33	67,645	-0.05%
2022/11/07	46.1	17.25	10	17.29	17.30	36.1	66,413	0.05%
2022/11/04	15	17.27	14	17.18	17.70	1	66,081	0.00%
2022/11/03	4	16.71	1	16.70	16.75	3	65,701	0.00%
2022/11/02	8	17.08	9	17.09	16.90	-1	65,792	0.00%
2022/11/01	9	17.01	4	17.03	17.00	5	65,865	0.01%
2022/10/31	5	17.05	1	16.95	16.95	4	66,164	0.01%
2022/10/28	25	17.30	18	17.16	16.95	7	67,131	0.01%
2022/10/27	10	17.10	26.1	17.09	17.20	-16.1	67,723	-0.02%
2022/10/26	19	16.72	13	16.81	16.70	6	68,412	0.01%
2022/10/25	12	16.94	3	16.85	16.75	9	68,527	0.01%
2022/10/24	10.3	17.00	24.6	17.12	17.00	-14.3	68,645	-0.02%
2022/10/21	20.2	16.89	22	16.79	16.55	-1.8	68,567	0.00%
2022/10/20	68	16.51	57	16.69	16.80	11	68,268	0.02%
2022/10/19	20	17.20	35	17.22	17.05	-15	68,093	-0.02%
2022/10/18	29	17.28	24	17.39	17.25	5	68,043	0.01%
2022/10/17	39	16.45	121.4	16.44	17.15	-82.4	67,555	-0.12%	大賣/
2022/10/14	77	17.15	99	17.10	16.90	-22	65,937	-0.03%
2022/10/13	134.6	17.79	145.2	17.49	17.45	-10.6	64,367	-0.02%	大買/大賣/
2022/10/12	16	19.53	13	19.47	19.35	3	62,773	0.00%
2022/10/11	9	19.62	3	19.78	19.50	6	63,019	0.01%
2022/10/07	26	20.29	14	20.40	20.35	12	62,961	0.02%
2022/10/06	16	19.99	29	19.98	20.10	-13	62,941	-0.02%
2022/10/05	107	19.99	8	20.11	19.85	99	64,441	0.15%	大買/
2022/10/04	11	20.03	9	19.96	19.75	2	64,647	0.00%
2022/10/03	26	19.79	11	19.81	19.65	15	64,523	0.02%
2022/09/30	35.1	19.28	21	19.44	19.65	14.1	64,774	0.02%
2022/09/29	57	19.47	42.2	19.42	19.50	14.9	64,128	0.02%
2022/09/28	76	19.03	530	19.14	18.60	-454	63,563	-0.71%	大賣/鉅額交易
2022/09/27	133.4	19.91	46	19.74	20.05	87.4	62,299	0.14%	大買/
2022/09/26	99.2	20.65	46	20.40	20.40	53.2	61,567	0.09%
2022/09/23	184	21.88	123	21.47	21.40	61	61,419	0.10%	大買/大賣/
2022/09/22	71	22.50	42	22.73	22.20	29	60,250	0.05%
2022/09/21	32	22.70	23	22.66	22.70	9	58,310	0.02%
2022/09/20	37	22.79	27	22.78	22.70	10	57,925	0.02%
2022/09/19	24.6	22.61	20	22.62	22.45	4.6	57,785	0.01%
2022/09/16	19.9	22.43	43	22.48	22.60	-23.1	57,664	-0.04%
2022/09/15	79	22.14	16	22.26	22.15	63	58,303	0.11%
2022/09/14	67	21.96	13	21.80	22.05	54	59,734	0.09%
2022/09/13	55.3	22.57	28	22.48	22.35	27.3	61,050	0.04%
2022/09/12	27	22.40	53	22.48	22.40	-26	61,689	-0.04%
2022/09/08	5	21.96	28	21.79	21.90	-23	63,795	-0.04%
2022/09/07	39	21.23	46	21.23	21.20	-7	64,086	-0.01%
2022/09/06	107	21.86	40	21.74	21.55	67	64,499	0.10%	大買/
2022/09/05	94.2	21.51	6	21.95	21.40	88.2	64,915	0.14%
2022/09/02	62.3	22.25	13	22.22	22.00	49.3	65,266	0.08%
2022/09/01	16	22.75	14	22.82	22.70	2	65,192	0.00%
2022/08/31	57	22.72	61	22.84	22.80	-4	64,612	-0.01%
2022/08/30	48	22.53	37	22.32	22.25	11	62,352	0.02%
2022/08/29	140	22.24	74	22.32	22.20	66	61,688	0.11%	大買/
2022/08/26	185	22.75	289.7	22.42	22.90	-104.7	60,387	-0.17%	大買/大賣/鉅額交易
2022/08/25	34	20.79	22	20.85	20.85	12	58,326	0.02%
2022/08/24	69	20.89	13	20.64	20.60	56	58,952	0.09%
2022/08/23	41	21.07	33	21.07	21.00	8	63,042	0.01%
2022/08/22	40	21.12	51	21.37	21.35	-11	64,313	-0.02%
2022/08/19	117	21.45	75	21.40	21.40	42	64,690	0.06%	大買/
2022/08/18	51	21.68	36	21.71	21.70	15	65,333	0.02%
2022/08/17	37.5	21.90	13	21.85	21.80	24.5	66,350	0.04%
2022/08/16	64	21.93	74	22.00	21.90	-10	66,789	-0.01%
2022/08/15	11	21.98	26	21.92	21.90	-15	67,617	-0.02%
2022/08/12	51.2	21.81	11	21.84	22.05	40.2	68,237	0.06%
2022/08/11	26	22.10	23	22.10	21.95	3	70,023	0.00%
2022/08/10	13	21.83	7	21.84	21.80	6	70,615	0.01%
2022/08/09	9	21.82	25	21.85	21.85	-16	71,307	-0.02%
2022/08/08	7	21.51	34	21.50	21.70	-27	72,082	-0.04%
2022/08/05	119	21.50	48	21.52	21.75	71	74,019	0.10%	大買/
2022/08/04	83.3	20.63	101	20.86	21.05	-17.7	78,520	-0.02%	大賣/
2022/08/03	77.2	21.11	60	21.10	21.05	17.2	78,528	0.02%
2022/08/02	84.3	21.84	32	21.77	21.55	52.3	79,004	0.07%
2022/08/01	35	22.45	9	22.46	22.40	26	79,309	0.03%
2022/07/29	19	22.70	6	22.86	22.60	13	79,872	0.02%
2022/07/28	21	22.80	30	23.04	22.70	-9	81,104	-0.01%
2022/07/27	16	22.94	56	22.91	23.10	-40	82,272	-0.05%
2022/07/26	48	22.71	39	22.72	22.65	9	83,277	0.01%
2022/07/25	155	22.80	4	22.94	22.80	151	84,475	0.18%	大買/鉅額交易
2022/07/22	37.6	23.21	84	23.28	23.20	-46.4	85,325	-0.05%
2022/07/21	18	23.25	19	23.38	23.30	-1	87,113	0.00%
2022/07/20	77.6	23.50	38	23.41	23.25	39.6	90,054	0.04%
2022/07/19	44	23.37	135.5	23.53	23.60	-91.5	92,482	-0.10%	大賣/
2022/07/18	86	23.06	36	23.19	23.20	50	95,201	0.05%
2022/07/15	62.2	22.71	15	22.68	22.65	47.2	98,530	0.05%
2022/07/14	12	22.88	19	23.08	23.15	-7	104,152	-0.01%
2022/07/13	68.1	23.44	101	23.49	23.15	-33	107,411	-0.03%	大賣/
2022/07/12	42.1	22.52	37	22.42	22.25	5.1	107,928	0.00%
2022/07/11	77	23.20	8	23.18	23.25	69	110,284	0.06%
2022/07/08	84	23.30	92	23.43	23.25	-8	115,713	-0.01%
2022/07/07	15	22.45	35.1	22.36	22.80	-20.1	121,286	-0.02%
2022/07/06	70.2	22.52	29	22.73	22.35	41.2	123,014	0.03%
2022/07/05	50	23.04	46	23.12	23.35	4	123,196	0.00%
2022/07/04	161	22.53	244	22.64	22.45	-83	123,141	-0.07%	大買/大賣/
2022/07/01	143.1	22.17	14	22.67	22.00	129.1	123,853	0.10%	大買/鉅額交易
2022/06/30	27	23.64	21	23.57	23.50	6	124,054	0.00%
2022/06/29	15	23.19	35	23.38	23.60	-20	124,851	-0.02%
2022/06/28	24	22.89	108	23.01	23.20	-84	126,419	-0.07%	大賣/
2022/06/27	48.5	23.32	20	23.34	23.30	28.5	128,221	0.02%
2022/06/24	62	22.43	48	22.63	22.35	14	130,888	0.01%
2022/06/23	294	22.44	128	22.75	22.15	166	131,924	0.13%	大買/大賣/鉅額交易
2022/06/22	50.7	23.75	164.2	23.67	23.50	-113.5	131,701	-0.09%	大賣/鉅額交易
2022/06/21	27	23.31	102	23.52	24.00	-75	131,014	-0.06%	大賣/
2022/06/20	146	22.94	56	22.97	22.25	90	130,440	0.07%	大買/
2022/06/17	238	23.40	130	23.34	23.35	108	131,605	0.08%	大買/大賣/鉅額交易
2022/06/16	33.2	25.09	57	25.06	24.50	-23.8	130,577	-0.02%
2022/06/15	19	25.22	26	25.58	25.05	-7	133,173	-0.01%
2022/06/14	155.1	24.99	42	25.08	25.30	113.1	139,411	0.08%	大買/鉅額交易
2022/06/13	75.1	25.67	42.2	25.73	25.50	32.9	143,026	0.02%
2022/06/10	112.5	26.17	60	25.96	25.95	52.5	144,688	0.04%	大買/
2022/06/09	56	26.55	174	26.55	26.65	-118	145,359	-0.08%	大賣/鉅額交易
2022/06/08	34	26.85	33	26.87	26.80	1	146,737	0.00%
2022/06/07	19.4	26.84	11	26.88	26.80	8.4	150,396	0.01%
2022/06/06	32	26.99	101	27.01	27.05	-69	153,041	-0.05%	大賣/
2022/06/02	48	27.27	58	27.34	27.40	-10	157,304	-0.01%
2022/06/01	47	27.14	27	27.04	26.95	20	159,415	0.01%
2022/05/31	49.1	26.73	56	26.89	27.10	-6.9	162,233	0.00%
2022/05/30	47	26.79	84	26.85	26.80	-37	161,598	-0.02%
2022/05/27	119.1	26.34	33	26.21	26.10	86.1	163,136	0.05%	大買/
2022/05/26	32.2	26.16	25	26.12	25.90	7.2	165,474	0.00%
2022/05/25	12	26.10	40	26.13	26.40	-28	169,311	-0.02%
2022/05/24	45.1	25.85	15	25.66	25.55	30.1	175,692	0.02%
2022/05/23	22	25.81	30	25.79	25.85	-8	180,616	0.00%
2022/05/20	24	24.97	38	25.06	25.10	-14	186,521	-0.01%
2022/05/19	89	24.37	114	24.47	24.85	-25	194,061	-0.01%	大賣/
2022/05/18	26.2	25.40	113	25.54	25.35	-86.8	204,616	-0.04%	大賣/
2022/05/17	126.1	25.02	37	25.19	24.95	89.1	219,370	0.04%	大買/
2022/05/16	44	25.24	39	25.35	25.30	5	226,261	0.00%
2022/05/13	113	24.89	116	25.05	25.30	-3	233,401	0.00%	大買/大賣/
2022/05/12	372.1	25.57	60	24.92	24.55	312.1	234,159	0.13%	大買/鉅額交易
2022/05/11	84	27.30	62	27.36	27.10	22	232,992	0.01%
2022/05/10	165.3	27.62	84	27.61	27.85	81.3	235,306	0.03%	大買/
2022/05/09	53.2	28.33	35	28.16	27.90	18.2	237,844	0.01%
2022/05/06	124	28.28	27	28.20	28.35	97	241,644	0.04%	大買/
2022/05/05	35	28.81	125	28.87	28.65	-90	244,220	-0.04%	大賣/
2022/05/04	52	28.80	67	28.86	28.75	-15	243,596	-0.01%
2022/05/03	88	28.20	55	28.28	28.05	33	243,337	0.01%
2022/04/29	68	27.99	40	27.95	27.85	28	244,251	0.01%
2022/04/28	118.1	27.61	41	27.48	27.40	77.1	244,287	0.03%	大買/
2022/04/27	127	27.55	68	27.57	27.75	59	244,624	0.02%	大買/
2022/04/26	145.1	28.82	161	28.88	28.20	-15.9	244,805	-0.01%	大買/大賣/
2022/04/25	161.2	28.91	99	28.96	29.30	62.2	242,506	0.03%	大買/
2022/04/22	71	29.74	105	29.79	29.85	-34	239,891	-0.01%	大賣/
2022/04/21	95	29.64	345.1	29.70	29.75	-250.1	237,878	-0.11%	大賣/鉅額交易
2022/04/20	204	29.26	420	29.25	28.90	-216	235,585	-0.09%	大買/大賣/鉅額交易
2022/04/19	119	28.53	229	28.47	28.90	-110	232,319	-0.05%	大買/大賣/鉅額交易
2022/04/18	173	27.47	80	27.46	27.15	93	229,994	0.04%	大買/
2022/04/15	121	28.72	105	28.66	28.50	16	230,056	0.01%	大買/大賣/
2022/04/14	241.2	28.95	380.5	28.97	28.85	-139.3	233,874	-0.06%	大買/大賣/鉅額交易
2022/04/13	199.5	28.45	305.1	28.34	28.20	-105.5	230,120	-0.05%	大買/大賣/鉅額交易
2022/04/12	36	27.30	61	27.35	27.35	-25	226,539	-0.01%
2022/04/11	130	26.85	64	26.75	26.75	66	225,552	0.03%	大買/
2022/04/08	47	27.11	109.1	27.11	27.10	-62.1	228,001	-0.03%	大賣/
2022/04/07	97.9	27.17	131	26.94	26.55	-33.1	229,075	-0.01%	大賣/
2022/04/06	47	26.96	111.3	27.35	27.70	-64.3	229,951	-0.03%	大賣/
2022/04/01	49.2	26.55	183.3	26.72	27.20	-134.1	230,252	-0.06%	大賣/鉅額交易
2022/03/31	160.8	26.97	54	26.99	26.65	106.8	230,185	0.05%	大買/鉅額交易
2022/03/30	187.1	27.42	74	27.70	27.10	113.1	230,305	0.05%	大買/鉅額交易
2022/03/29	146.1	27.58	149.2	27.57	27.30	-3.1	229,356	0.00%	大買/大賣/
2022/03/28	242.1	26.72	108	26.59	27.15	134.1	227,461	0.06%	大買/大賣/鉅額交易
2022/03/25	130	26.49	108	26.63	26.35	22	227,442	0.01%	大買/大賣/
2022/03/24	138.4	26.89	117	26.83	26.85	21.4	227,718	0.01%	大買/大賣/
2022/03/23	122	27.47	151	27.56	27.50	-29	228,906	-0.01%	大買/大賣/
2022/03/22	293.8	27.25	26	27.15	27.00	267.8	231,100	0.12%	大買/鉅額交易
2022/03/21	158	28.36	58	28.53	28.05	100	232,325	0.04%	大買/
2022/03/18	143.2	28.64	146	28.75	28.60	-2.9	236,034	0.00%	大買/大賣/
2022/03/17	198	28.73	413	28.73	29.20	-215	241,878	-0.09%	大買/大賣/鉅額交易
2022/03/16	273	27.21	229.5	27.37	27.55	43.5	243,058	0.02%	大買/大賣/
2022/03/15	124.7	26.76	126	26.81	26.30	-1.3	246,430	0.00%	大買/大賣/
2022/03/14	96.3	26.72	39	26.66	26.50	57.3	252,422	0.02%
2022/03/11	139	26.81	68	26.85	26.95	71	258,578	0.03%	大買/
2022/03/10	144	26.78	132	26.86	26.70	12	260,755	0.00%	大買/大賣/
2022/03/09	83	25.34	100	25.50	25.65	-17	261,555	-0.01%
2022/03/08	222	25.17	129	25.25	24.50	93	263,137	0.04%	大買/大賣/
2022/03/07	162	27.08	50	27.07	26.50	112	262,933	0.04%	大買/鉅額交易
2022/03/04	140	28.69	128	28.67	28.35	12	266,425	0.00%	大買/大賣/
2022/03/03	132	28.61	209.2	28.55	28.40	-77.2	274,537	-0.03%	大買/大賣/
2022/03/02	103.7	27.61	33	27.58	27.70	70.7	282,462	0.03%	大買/
2022/03/01	60	28.08	48	28.21	28.05	12	290,303	0.00%
2022/02/25	155	28.58	120.2	28.61	27.90	34.8	297,946	0.01%	大買/大賣/
2022/02/24	356.2	28.75	158	28.48	27.95	198.2	298,774	0.07%	大買/大賣/鉅額交易
2022/02/23	208	29.17	239	29.13	30.30	-31	297,814	-0.01%	大買/大賣/
2022/02/22	168.5	28.54	132	28.58	28.45	36.5	299,452	0.01%	大買/大賣/
2022/02/21	204	30.00	155.1	30.10	29.00	48.9	300,751	0.02%	大買/大賣/
2022/02/18	322.9	31.28	311.5	31.24	31.70	11.4	302,787	0.00%	大買/大賣/
2022/02/17	274.5	30.37	590.6	30.22	31.00	-316.1	309,042	-0.10%	大買/大賣/鉅額交易
2022/02/16	230	28.74	221	28.79	28.95	9	301,507	0.00%	大買/大賣/
2022/02/15	110	27.89	289	27.93	27.45	-179	303,895	-0.06%	大買/大賣/鉅額交易
2022/02/14	122	26.89	175	26.99	26.70	-53	305,819	-0.02%	大買/大賣/
2022/02/11	84	27.41	146.3	27.32	27.75	-62.3	312,275	-0.02%	大賣/
2022/02/10	146	27.16	114	27.10	26.95	32	315,418	0.01%	大買/大賣/
2022/02/09	108	26.83	150	26.93	27.00	-42	318,354	-0.01%	大買/大賣/
2022/02/08	168	26.07	178	26.05	26.20	-10	316,166	0.00%	大買/大賣/
2022/02/07	170	24.73	205	24.90	25.60	-35	314,231	-0.01%	大買/大賣/
2022/01/26	44	23.28	61.5	23.32	23.40	-17.5	314,238	-0.01%
2022/01/25	52	23.02	55	23.03	22.80	-3	318,455	0.00%
2022/01/24	108	23.29	93	23.43	23.50	15	320,238	0.00%	大買/
2022/01/21	124	24.18	38	24.04	23.95	86	319,121	0.03%	大買/
2022/01/20	35	24.56	47.4	24.64	25.00	-12.4	318,328	0.00%
2022/01/19	119	24.89	61	24.95	24.50	58	316,880	0.02%	大買/
2022/01/18	63	25.69	82	25.69	25.45	-19	314,636	-0.01%
2022/01/17	18	25.40	20	25.72	25.95	-2	313,623	0.00%
2022/01/14	50.1	25.25	57	25.42	25.55	-7	313,152	0.00%
2022/01/13	73	25.19	65	25.28	25.10	8	311,624	0.00%
2022/01/12	229.1	25.68	120	25.51	25.25	109.1	309,879	0.04%	大買/大賣/鉅額交易
2022/01/11	42	26.44	43	26.47	26.30	-1	307,092	0.00%
2022/01/10	110	26.56	63.9	26.54	26.35	46.1	305,640	0.02%	大買/
2022/01/07	315	26.63	221	26.86	27.00	94	303,205	0.03%	大買/大賣/
2022/01/06	48	27.29	54	27.34	27.40	-6	296,399	0.00%
2022/01/05	41	27.02	129	27.20	27.30	-88	295,109	-0.03%	大賣/
2022/01/04	60	26.36	136	26.41	26.65	-76	292,142	-0.03%	大賣/
2022/01/03	242	26.58	94	26.38	26.30	148	290,733	0.05%	大買/鉅額交易
2021/12/30	47	27.14	116	27.27	27.55	-69	287,351	-0.02%	大賣/
2021/12/29	85	27.11	91	27.20	26.75	-6	285,313	0.00%
2021/12/28	102	26.95	106	26.98	26.90	-4	283,217	0.00%	大買/大賣/
2021/12/27	42	26.42	78	26.58	27.00	-36	283,484	-0.01%
2021/12/24	97.1	26.62	106	26.64	26.20	-9	282,616	0.00%	大賣/
2021/12/23	28.1	26.25	44	26.37	26.15	-16	281,080	-0.01%
2021/12/22	64	26.27	48	26.35	26.10	16	280,155	0.01%
2021/12/21	108	26.23	22	26.34	26.30	86	279,061	0.03%	大買/
2021/12/20	64	26.30	46	26.53	26.75	18	277,753	0.01%
2021/12/17	66	26.52	51	26.74	26.20	15	275,950	0.01%
2021/12/16	167	26.86	209	27.04	26.70	-42	273,702	-0.02%	大買/大賣/
2021/12/15	150.1	26.73	187	26.79	27.20	-36.9	270,306	-0.01%	大買/大賣/
2021/12/14	217	26.27	142	26.47	25.90	75	266,809	0.03%	大買/大賣/
2021/12/13	455	27.62	175.1	27.53	27.00	279.9	261,331	0.11%	大買/大賣/鉅額交易
2021/12/10	267	29.05	311.1	29.31	28.70	-44.1	251,926	-0.02%	大買/大賣/
2021/12/09	104.1	29.24	259	29.33	29.35	-154.9	243,782	-0.06%	大買/大賣/鉅額交易
2021/12/08	181.5	28.15	119	28.42	28.50	62.5	235,775	0.03%	大買/大賣/
2021/12/07	182.4	27.22	232.2	27.50	28.40	-49.8	227,267	-0.02%	大買/大賣/
2021/12/06	141	26.08	152	26.34	26.55	-11	219,731	-0.01%	大買/大賣/
2021/12/03	204	26.41	190	26.40	25.80	14	215,967	0.01%	大買/大賣/
2021/12/02	139	25.99	64	26.13	26.10	75	211,444	0.04%	大買/
2021/12/01	95	25.88	163	26.18	27.00	-68	207,491	-0.03%	大賣/
2021/11/30	286.1	26.09	159.1	26.12	26.00	127	203,264	0.06%	大買/大賣/鉅額交易
2021/11/29	87.1	24.88	250.5	25.09	24.75	-163.5	196,578	-0.08%	大賣/鉅額交易
2021/11/26	289.1	27.06	95.1	27.20	26.70	194	185,060	0.10%	大買/鉅額交易
2021/11/25	460	30.12	253	30.02	29.65	207	173,371	0.12%	大買/大賣/鉅額交易
2021/11/24	351.2	29.16	481.6	29.28	30.05	-130.4	162,611	-0.08%	大買/大賣/鉅額交易
2021/11/23	77	27.94	224	28.02	27.75	-147	152,189	-0.10%	大賣/鉅額交易
2021/11/22	387	27.75	246	27.91	27.45	141	147,049	0.10%	大買/大賣/鉅額交易
2021/11/19	179	27.80	202.4	27.64	27.65	-23.4	140,850	-0.02%	大買/大賣/
2021/11/18	360	28.45	258	28.62	28.35	102	134,091	0.08%	大買/大賣/鉅額交易
2021/11/17	398	27.85	538.1	28.13	29.00	-140.1	126,468	-0.11%	大買/大賣/鉅額交易
2021/11/16	496.1	27.52	847	27.58	27.10	-350.9	116,415	-0.30%	大買/大賣/鉅額交易
2021/11/15	555	25.95	616.2	25.74	26.40	-61.2	98,164	-0.06%	大買/大賣/
2021/11/12	377	25.18	315	25.20	25.55	62	91,051	0.07%	大買/大賣/
2021/11/11	151	24.51	251.2	24.43	25.35	-100.2	81,231	-0.12%	大買/大賣/
2021/11/10	193	22.70	420.4	22.59	23.20	-227.4	71,832	-0.32%	大買/大賣/鉅額交易
2021/11/09	82	21.64	271.3	21.57	22.05	-189.3	64,283	-0.29%	大賣/鉅額交易
2021/11/08	47	20.64	244.3	20.74	21.00	-197.3	58,004	-0.34%	大賣/鉅額交易
2021/11/05	22	19.60	73.1	19.59	19.55	-51.1	53,602	-0.10%
2021/11/04	51	19.63	64	19.69	19.20	-13	55,258	-0.02%
2021/11/03	104	19.33	248	19.22	19.10	-144	54,188	-0.27%	大買/大賣/鉅額交易
2021/11/02	150	18.85	132.1	19.04	18.95	17.9	51,396	0.03%	大買/大賣/
2021/11/01	92	18.00	65.1	18.10	18.10	26.9	46,464	0.06%
2021/10/29	2	17.28	37.1	17.16	17.20	-35.1	43,583	-0.08%
2021/10/28	2	16.80	23	16.80	16.95	-21	42,695	-0.05%
2021/10/27	9	16.10	17	16.12	16.20	-8	42,260	-0.02%
2021/10/26	4.1	16.28	14	16.26	16.25	-9.9	42,434	-0.02%
2021/10/25	3	16.40	2	16.40	16.35	1	42,578	0.00%
2021/10/22	3	16.22	2	16.30	16.25	1	42,921	0.00%
2021/10/21	17	16.73	0	0.00	16.60	17	43,173	0.04%
2021/10/20	10	16.90	21	17.00	16.90	-11	43,406	-0.03%
2021/10/19	1	16.95	12	17.00	16.90	-11	44,116	-0.02%
2021/10/18	0	0.00	1	16.90	16.75	-1	44,488	0.00%
2021/10/14	8	16.80	5	16.65	16.70	3	45,747	0.01%
2021/10/13	15	16.97	155	17.17	16.80	-140	45,906	-0.30%	大賣/鉅額交易
2021/10/12	2	16.70	7	16.77	16.75	-5	45,784	-0.01%
2021/10/08	4	16.79	2	16.90	16.70	2	46,898	0.00%
2021/10/07	3	16.73	3	16.85	16.75	0	48,125	0.00%
2021/10/06	11	16.98	1	16.80	16.65	10	49,943	0.02%
2021/10/05	14	16.66	6	16.93	17.05	8	50,579	0.02%
2021/10/04	62	17.20	82	17.06	16.65	-20	51,064	-0.04%
2021/10/01	120	16.66	48	17.01	16.70	72	50,384	0.14%	大買/
2021/09/30	6	17.23	8.1	17.20	17.20	-2.1	50,894	0.00%
2021/09/29	7	16.75	0	0.00	16.75	7	51,078	0.01%
2021/09/28	8	16.75	14	16.86	16.95	-6	51,803	-0.01%
2021/09/27	35	16.60	25	16.63	16.75	10	52,170	0.02%
2021/09/24	1	16.15	7	16.30	16.20	-6	53,557	-0.01%
2021/09/23	8	15.99	6	16.06	16.10	2	54,843	0.00%
2021/09/22	0	0.00	19	15.57	15.75	-19	56,795	-0.03%
2021/09/17	20	15.90	26	16.00	15.95	-6	58,550	-0.01%
2021/09/16	3	15.70	0	0.00	15.75	3	60,586	0.00%
2021/09/15	1	15.75	0	0.00	15.75	1	62,584	0.00%
2021/09/13	22	16.12	0	0.00	16.05	22	79,436	0.03%
2021/09/10	0	0.00	6	15.98	16.10	-6	89,196	-0.01%
2021/09/09	0.1	15.60	0	0.00	15.55	0.1	91,532	0.00%
2021/09/08	10	15.82	5	15.90	15.80	5	92,358	0.01%
2021/09/07	103	16.00	3	16.15	16.00	100	94,618	0.11%	大買/
2021/09/06	45	16.08	72	16.19	15.95	-27	95,740	-0.03%
2021/09/03	57.1	16.58	0	0.00	16.50	57.1	96,810	0.06%
2021/09/02	18	16.88	5	16.85	16.75	13	98,705	0.01%
2021/09/01	23	17.04	5	17.20	17.05	18	101,258	0.02%
2021/08/31	10	17.20	17	17.24	17.25	-7	105,602	-0.01%
2021/08/30	18	17.16	104	17.35	17.15	-86	112,643	-0.08%	大賣/
2021/08/27	0	0.00	22	17.25	17.25	-22	133,594	-0.02%
2021/08/26	21	17.44	10	17.10	17.05	11	135,935	0.01%
2021/08/25	25	17.18	22	17.20	17.30	3	140,427	0.00%
2021/08/24	0	0.00	6	17.02	17.00	-6	143,596	0.00%
2021/08/23	22	17.23	25	17.14	17.30	-3	145,958	0.00%
2021/08/20	10	16.63	208	16.50	16.55	-198	151,061	-0.13%	大賣/鉅額交易
2021/08/19	3	16.87	3.2	16.87	16.70	-0.2	155,709	0.00%
2021/08/18	28	16.79	478	16.37	17.00	-450	156,244	-0.29%	大賣/鉅額交易
2021/08/17	17.2	17.09	55.2	17.14	17.00	-38	156,086	-0.02%
2021/08/16	5.1	17.10	1	17.10	17.10	4.1	157,104	0.00%
2021/08/13	72.1	17.92	61.1	17.83	17.45	11	157,709	0.01%
2021/08/12	52	17.68	35	17.64	17.55	17	157,486	0.01%
2021/08/11	66.1	17.73	26	17.20	17.45	40.1	159,994	0.03%
2021/08/10	68.1	18.00	12	18.29	17.80	56.1	160,047	0.04%
2021/08/09	27	18.31	88.2	18.72	18.80	-61.2	159,103	-0.04%
2021/08/06	126.8	17.09	12	17.15	17.10	114.8	159,623	0.07%	大買/鉅額交易
2021/08/05	5.1	17.10	0	0.00	17.10	5.1	164,035	0.00%
2021/08/04	6	17.20	10	17.10	17.15	-4	168,737	0.00%
2021/08/03	6	17.11	3.8	17.18	17.15	2.2	172,917	0.00%
2021/08/02	11.1	17.16	12	17.13	17.40	-1	176,565	0.00%
2021/07/30	31	17.50	5.5	17.45	17.25	25.5	180,924	0.01%
2021/07/29	40	17.51	5	17.63	17.80	35	183,225	0.02%
2021/07/28	9.1	17.45	25	17.49	17.45	-15.9	186,344	-0.01%
2021/07/27	19	18.09	37.1	17.91	17.70	-18.1	192,047	-0.01%
2021/07/26	27.1	17.86	16	17.77	17.65	11.1	195,329	0.01%
2021/07/23	8	17.74	12	17.71	17.95	-4	199,732	0.00%
2021/07/22	0	0.00	13	17.11	17.20	-13	204,776	-0.01%
2021/07/21	35.1	17.29	27	17.14	17.15	8.1	207,416	0.00%
2021/07/20	12	17.74	6	17.76	17.75	6	211,767	0.00%
2021/07/19	7	18.09	6	18.10	18.20	1	216,920	0.00%
2021/07/16	12.4	18.35	22	18.37	18.20	-9.7	225,375	0.00%
2021/07/15	20.1	18.27	35.3	18.28	18.60	-15.2	230,442	-0.01%
2021/07/14	79.2	17.29	99	17.63	17.55	-19.8	233,161	-0.01%
2021/07/13	134.7	17.99	43	17.94	17.80	91.7	237,478	0.04%	大買/
2021/07/12	58.1	18.69	129	18.82	18.60	-70.9	238,475	-0.03%	大賣/
2021/07/09	26	18.91	42	19.00	18.80	-16	241,045	-0.01%
2021/07/08	46.2	18.96	70	19.03	19.15	-23.8	246,931	-0.01%
2021/07/07	111.4	19.38	103	19.23	19.10	8.4	253,673	0.00%	大買/大賣/
2021/07/06	83.4	19.48	90.1	19.30	19.30	-6.7	255,888	0.00%
2021/07/05	69.1	19.08	53.3	19.06	19.20	15.7	260,317	0.01%
2021/07/02	116	19.12	97	19.22	19.00	19	263,792	0.01%	大買/
2021/07/01	92	19.25	100.1	19.29	19.15	-8.1	264,589	0.00%
2021/06/30	136	19.27	146.5	19.14	19.05	-10.5	263,779	0.00%	大買/大賣/
2021/06/29	89.1	19.05	80.5	19.04	19.00	8.6	264,065	0.00%
2021/06/28	51	19.60	32	19.64	19.50	19	262,801	0.01%
2021/06/25	44.1	19.89	647	20.13	20.05	-602.9	262,518	-0.23%	大賣/鉅額交易
2021/06/24	164	19.86	256	19.78	19.75	-92	262,534	-0.04%	大買/大賣/
2021/06/23	206	19.56	158	19.48	19.50	48	261,870	0.02%	大買/大賣/
2021/06/22	557.3	21.16	552.5	20.65	19.90	4.8	259,650	0.00%	大買/大賣/
2021/06/21	150	20.51	319.3	20.71	21.15	-169.3	247,796	-0.07%	大買/大賣/鉅額交易
2021/06/18	104	19.48	148	19.35	19.35	-44	240,662	-0.02%	大買/大賣/
2021/06/17	18	18.83	30	18.84	19.15	-12	242,429	0.00%
2021/06/16	192	19.08	127	18.87	18.70	65	244,089	0.03%	大買/大賣/
2021/06/15	66	18.91	24	18.83	18.75	42	244,208	0.02%
2021/06/11	128.1	18.79	85	18.61	18.60	43.1	246,842	0.02%	大買/
2021/06/10	160.2	18.66	164.1	18.66	18.85	-3.9	249,873	0.00%	大買/大賣/
2021/06/09	166	19.23	133	18.90	18.80	33	249,381	0.01%	大買/大賣/
2021/06/08	275	19.61	141	19.63	19.65	134	249,774	0.05%	大買/大賣/鉅額交易
2021/06/07	455.6	19.49	300	19.42	18.85	155.6	246,517	0.06%	大買/大賣/鉅額交易
2021/06/04	757	21.59	380.5	21.55	20.50	376.5	241,640	0.16%	大買/大賣/鉅額交易
2021/06/03	30	20.39	174.3	20.48	20.50	-144.3	224,700	-0.06%	大賣/鉅額交易
2021/06/02	70	18.84	130	18.97	18.65	-60	224,754	-0.03%	大賣/
2021/06/01	71	18.34	95.3	18.54	18.80	-24.3	222,368	-0.01%
2021/05/31	147	17.78	38	17.69	17.55	109	224,555	0.05%	大買/鉅額交易
2021/05/28	255	18.06	81	18.09	18.10	174	228,390	0.08%	大買/鉅額交易
2021/05/27	79	16.57	302	16.53	17.15	-223	232,543	-0.10%	大賣/鉅額交易
2021/05/26	1	15.50	8.6	15.50	15.60	-7.6	244,232	0.00%
2021/05/25	17	15.44	5	15.59	15.35	12	252,481	0.00%
2021/05/24	66	15.46	28	15.42	15.35	38	253,377	0.01%
2021/05/21	50	15.30	164	15.40	15.40	-114	256,434	-0.04%	大賣/鉅額交易
2021/05/20	48	15.59	41	15.61	15.10	7	258,359	0.00%
2021/05/19	26.5	15.62	48	15.66	15.85	-21.5	257,424	-0.01%
2021/05/18	120.5	14.57	67	14.52	15.05	53.5	255,166	0.02%	大買/
2021/05/17	209	14.26	86	14.49	13.70	123	255,033	0.05%	大買/鉅額交易
2021/05/14	42	15.28	20	15.53	15.10	22	255,101	0.01%
2021/05/13	227	14.81	104	14.62	15.30	123	252,687	0.05%	大買/大賣/鉅額交易
2021/05/12	316	15.09	74.1	15.45	14.80	241.9	248,331	0.10%	大買/鉅額交易
2021/05/11	341	16.67	213	17.02	16.40	128	244,657	0.05%	大買/大賣/鉅額交易
2021/05/10	159.7	17.47	44.1	17.40	17.80	115.6	241,353	0.05%	大買/鉅額交易
2021/05/07	181.2	17.07	350	17.17	17.25	-168.8	239,323	-0.07%	大買/大賣/鉅額交易
2021/05/06	343	18.69	229	18.52	18.25	114	237,028	0.05%	大買/大賣/鉅額交易
2021/05/05	287	18.51	164	18.55	18.45	123	236,490	0.05%	大買/大賣/鉅額交易
2021/05/04	519	18.53	689	18.44	18.00	-170	233,522	-0.07%	大買/大賣/鉅額交易
2021/05/03	268	20.47	230.4	20.31	19.90	37.6	227,549	0.02%	大買/大賣/
2021/04/29	149	21.46	430	21.30	21.20	-281	223,921	-0.13%	大買/大賣/鉅額交易
2021/04/28	604	21.59	299.6	21.87	22.20	304.4	219,219	0.14%	大買/大賣/鉅額交易
2021/04/27	120	20.46	131	20.60	20.70	-11	213,680	-0.01%	大買/大賣/
2021/04/26	89	19.91	311.3	19.79	20.10	-222.3	210,752	-0.11%	大賣/鉅額交易
2021/04/23	327	20.72	160	20.65	20.40	167	206,121	0.08%	大買/大賣/鉅額交易
2021/04/22	200.2	21.40	225	21.62	20.60	-24.8	201,297	-0.01%	大買/大賣/
2021/04/21	142	20.17	192	20.43	20.55	-50	192,651	-0.03%	大買/大賣/
2021/04/20	222.5	19.34	116	19.24	19.40	106.5	187,205	0.06%	大買/大賣/鉅額交易
2021/04/19	219	19.07	113	19.26	19.55	106	183,961	0.06%	大買/大賣/鉅額交易
2021/04/16	201	17.93	44	18.12	18.30	157	178,687	0.09%	大買/鉅額交易
2021/04/15	35	17.77	36	17.82	17.65	-1	176,370	0.00%
2021/04/14	237.5	17.62	235	17.71	17.45	2.5	174,245	0.00%	大買/大賣/
2021/04/13	306.2	17.90	231	17.57	17.40	75.2	168,451	0.04%	大買/大賣/
2021/04/12	114	16.56	172	16.70	17.10	-58	161,480	-0.04%	大買/大賣/
2021/04/09	330	16.48	155	16.32	16.20	175	159,488	0.11%	大買/大賣/鉅額交易
2021/04/08	46	15.85	167	15.80	16.25	-121	155,503	-0.08%	大賣/鉅額交易
2021/04/07	38	15.30	7	15.23	15.30	31	151,639	0.02%
2021/04/06	67	15.15	138.8	15.27	15.15	-71.8	151,628	-0.05%	大賣/
2021/04/01	84	15.05	5	15.03	15.25	79	152,626	0.05%
2021/03/31	1	15.25	6	15.31	15.25	-5	151,794	0.00%
2021/03/30	41	15.32	37	15.44	15.20	4	151,953	0.00%
2021/03/29	35	15.41	187	15.48	15.45	-152	152,623	-0.10%	大賣/鉅額交易
2021/03/26	39	15.03	263	15.05	15.05	-224	154,092	-0.15%	大賣/鉅額交易
2021/03/25	87	14.81	171	14.70	14.75	-84	156,425	-0.05%	大賣/
2021/03/24	103	15.05	27	15.06	15.05	76	157,996	0.05%	大買/
2021/03/23	98.2	15.34	18	15.34	15.10	80.2	157,672	0.05%
2021/03/22	217	15.34	213	15.69	15.75	4	157,936	0.00%	大買/大賣/
2021/03/19	275	14.77	71.1	14.78	14.95	203.9	159,418	0.13%	大買/鉅額交易
2021/03/18	107.1	14.83	83	14.70	14.60	24.1	158,311	0.02%	大買/
2021/03/17	88	14.87	179	14.82	14.75	-91	156,243	-0.06%	大賣/
2021/03/16	99	14.58	89.2	14.64	14.50	9.8	152,738	0.01%
2021/03/15	71	14.27	36.1	14.28	14.15	34.9	148,542	0.02%
2021/03/12	150.1	14.13	126	14.17	14.15	24.1	147,411	0.02%	大買/大賣/
2021/03/11	103	13.90	23	13.96	14.00	80	144,814	0.06%	大買/
2021/03/10	87	13.95	42	13.96	13.80	45	145,471	0.03%
2021/03/09	67	13.93	203	14.11	14.25	-136	145,290	-0.09%	大賣/鉅額交易
2021/03/08	242	13.79	19	13.64	13.50	223	143,313	0.16%	大買/鉅額交易
2021/03/05	29	13.75	95	13.80	13.65	-66	140,900	-0.05%
2021/03/04	237	14.30	117	14.32	13.90	120	138,776	0.09%	大買/大賣/鉅額交易
2021/03/03	218	14.00	213.3	13.95	14.30	4.7	133,647	0.00%	大買/大賣/
2021/03/02	276.5	14.41	434	14.31	13.80	-157.5	128,324	-0.12%	大買/大賣/鉅額交易
2021/02/26	622	13.73	305.5	13.69	14.00	316.5	120,888	0.26%	大買/大賣/鉅額交易
2021/02/25	166.3	13.03	381	13.05	13.25	-214.7	104,947	-0.20%	大買/大賣/鉅額交易
2021/02/24	424	12.25	9	12.14	12.05	415	95,735	0.43%	大買/鉅額交易
2021/02/23	284	12.45	187	12.64	12.30	97	94,057	0.10%	大買/大賣/
2021/02/22	254	11.83	6	11.91	11.85	248	89,635	0.28%	大買/鉅額交易
2021/02/19	39.2	11.56	0	0.00	11.55	39.2	87,076	0.05%
2021/02/18	9	11.63	7	11.66	11.80	2	87,011	0.00%
2021/02/17	88	11.93	22	11.75	11.80	66	86,164	0.08%
2021/02/05	115	11.65	55	11.63	11.65	60	84,443	0.07%	大買/
2021/02/04	0	0.00	30	11.25	11.25	-30	82,176	-0.04%
2021/02/03	0	0.00	82	11.31	11.20	-82	84,183	-0.10%
2021/02/02	52	11.40	10	11.25	11.25	42	84,609	0.05%
2021/02/01	36	11.12	10	11.05	11.30	26	83,498	0.03%
2021/01/29	43	11.21	35	10.99	11.00	8	83,149	0.01%
2021/01/28	21	11.20	297	11.25	11.45	-276	81,339	-0.34%	大賣/鉅額交易
2021/01/27	16	10.83	30	10.73	10.90	-14	78,818	-0.02%
2021/01/26	3	10.25	5	10.32	10.25	-2	76,723	0.00%
2021/01/25	30	10.08	0	0.00	10.15	30	76,357	0.04%
2021/01/22	42	10.17	0	0.00	10.20	42	76,453	0.05%
2021/01/21	21	10.11	0.1	10.25	10.10	21	76,360	0.03%
2021/01/20	133	10.20	2	10.25	10.10	131	76,283	0.17%	大買/鉅額交易
2021/01/19	6	10.44	22	10.45	10.45	-16	75,970	-0.02%
2021/01/18	7	10.21	7	10.13	10.50	0	75,889	0.00%
2021/01/15	40.2	10.25	13	10.25	10.25	27.2	75,272	0.04%
2021/01/14	15	10.61	6	10.65	10.60	9	74,495	0.01%
2021/01/13	10	10.64	0	0.00	10.60	10	74,358	0.01%
2021/01/12	69	10.60	7	10.66	10.55	62	74,097	0.08%
2021/01/11	7	10.88	0	0.00	10.90	7	73,296	0.01%
2021/01/08	240	10.93	27	10.97	11.05	213	72,941	0.29%	大買/鉅額交易
2021/01/07	17	10.79	49	10.80	10.80	-32	72,245	-0.04%
2021/01/06	17	11.35	46	11.29	11.15	-29	71,045	-0.04%
2021/01/05	60	11.29	7	11.42	11.35	53	70,177	0.08%
2021/01/04	80	11.73	17	11.74	11.70	63	69,103	0.09%
2020/12/31	42	12.16	21	12.05	12.05	21	67,488	0.03%
2020/12/30	10	12.10	7	12.14	12.15	3	65,928	0.00%
2020/12/29	219	12.12	117	12.11	12.30	102	65,264	0.16%	大買/大賣/鉅額交易
2020/12/28	99.8	12.27	49	12.24	12.20	50.8	63,666	0.08%
2020/12/25	12	11.96	79	12.03	11.95	-67	61,558	-0.11%
2020/12/24	19	12.03	33	11.91	11.90	-14	60,746	-0.02%
2020/12/23	82	11.62	46	11.57	11.70	36	60,123	0.06%
2020/12/22	84	12.37	25	12.56	11.90	59	58,066	0.10%
2020/12/21	165	12.82	570	12.81	12.95	-405	54,768	-0.74%	大買/大賣/鉅額交易
2020/12/18	119.2	11.92	59	12.18	12.15	60.2	51,381	0.12%	大買/
2020/12/17	56	11.70	33	11.67	11.75	23	48,690	0.05%
2020/12/16	79	11.97	60	12.07	11.90	19	47,910	0.04%
2020/12/15	67	11.67	272	11.58	11.70	-205	45,304	-0.45%	大賣/鉅額交易
2020/12/14	29	10.62	42	11.03	11.00	-13	39,674	-0.03%
2020/12/11	27	10.59	55	10.66	10.50	-28	38,322	-0.07%
2020/12/10	39	10.61	1	10.55	10.60	38	38,149	0.10%
2020/12/09	16	10.82	158	10.72	10.75	-142	38,453	-0.37%	大賣/鉅額交易
2020/12/08	127	10.87	18	10.78	10.80	109	38,640	0.28%	大買/鉅額交易
2020/12/07	22	10.58	104	10.61	10.55	-82	38,801	-0.21%	大賣/
2020/12/04	94	10.85	237	11.10	10.85	-143	38,860	-0.37%	大賣/鉅額交易
2020/12/03	60	10.74	98	10.59	10.80	-38	37,500	-0.10%
2020/12/02	205	10.09	227	10.32	10.25	-22	36,549	-0.06%	大買/大賣/
2020/12/01	35	9.80	40	9.71	9.84	-5	35,072	-0.01%
2020/11/30	29	9.84	9	9.90	9.78	20	36,127	0.06%
2020/11/27	19	9.93	72	10.04	10.05	-53	35,845	-0.15%
2020/11/26	55	10.01	174	10.00	10.00	-119	36,026	-0.33%	大賣/鉅額交易
2020/11/25	144	9.78	422	9.73	9.88	-278	40,142	-0.69%	大買/大賣/鉅額交易
2020/11/24	4	9.32	71	9.16	9.24	-67	38,849	-0.17%
2020/11/23	11	9.09	5	9.09	9.09	6	38,779	0.02%
2020/11/20	5	9.11	5	9.11	9.10	0	39,425	0.00%
2020/11/19	1	9.14	210	9.18	9.14	-209	40,841	-0.51%	大賣/鉅額交易
2020/11/18	23	9.14	138	9.18	9.22	-115	40,906	-0.28%	大賣/鉅額交易
2020/11/17	65	9.07	5	9.15	9.05	60	40,532	0.15%
2020/11/16	15	8.90	1	8.91	8.91	14	40,491	0.03%
2020/11/13	23	8.90	16	8.88	8.88	7	40,435	0.02%
2020/11/12	28	9.02	44	9.01	9.01	-16	40,277	-0.04%
2020/11/11	22	8.98	13	8.97	9.10	9	40,112	0.02%
2020/11/10	2	9.25	129	9.25	9.25	-127	37,941	-0.33%	大賣/鉅額交易
2020/11/09	8	8.37	5	8.39	8.41	3	37,013	0.01%
2020/11/06	37	8.27	0	0.00	8.32	37	36,828	0.10%
2020/11/05	25	8.67	20	8.74	8.58	5	36,283	0.01%
2020/11/04	10	8.63	25	8.69	8.68	-15	36,830	-0.04%
2020/11/03	5	8.64	0	0.00	8.65	5	37,328	0.01%
2020/11/02	56	8.65	16	8.69	8.63	40	37,338	0.11%
2020/10/30	5	8.66	21	8.66	8.75	-16	37,295	-0.04%
2020/10/29	5	8.64	55	8.78	8.83	-50	37,005	-0.14%
2020/10/28	10	8.81	12	8.94	8.81	-2	36,759	-0.01%
2020/10/26	20	8.90	35	8.94	8.90	-15	36,442	-0.04%
2020/10/23	0	0.00	109	8.80	8.80	-109	36,124	-0.30%	大賣/鉅額交易
2020/10/22	0	0.00	93	8.66	8.66	-93	36,003	-0.26%
2020/10/21	5	8.63	7	8.66	8.61	-2	35,989	-0.01%
2020/10/20	32	8.63	4	8.61	8.65	28	35,976	0.08%
2020/10/19	5	8.55	5	8.62	8.58	0	35,830	0.00%
2020/10/16	4	8.58	0	0.00	8.55	4	35,788	0.01%
2020/10/15	5	8.54	6	8.62	8.60	-1	35,738	0.00%
2020/10/14	2	8.62	3	8.62	8.52	-1	35,635	0.00%
2020/10/13	10	8.46	23	8.52	8.55	-13	35,505	-0.04%
2020/10/12	13	8.47	5	8.51	8.44	8	35,463	0.02%
2020/10/08	9	8.52	5	8.61	8.50	4	35,425	0.01%
2020/10/07	11	8.50	20	8.52	8.50	-9	35,504	-0.03%
2020/10/06	0	0.00	4	8.49	8.53	-4	35,607	-0.01%
2020/10/05	0	0.00	27	8.44	8.47	-27	35,604	-0.08%
2020/09/30	0	0.00	3	8.36	8.28	-3	35,600	-0.01%
2020/09/29	17	8.39	6	8.40	8.31	11	35,634	0.03%
2020/09/28	55	8.27	28	8.38	8.53	27	35,586	0.08%
2020/09/25	8	8.13	6	8.18	8.10	2	35,110	0.01%
2020/09/24	11	8.10	5	8.13	8.07	6	34,824	0.02%
2020/09/23	9	8.21	0	0.00	8.16	9	34,274	0.03%
2020/09/22	523	8.37	10	8.36	8.30	513	33,868	1.51%	大買/鉅額交易
2020/09/21	75	8.49	81	8.54	8.46	-6	33,586	-0.02%
2020/09/18	100	8.69	126	8.71	8.66	-26	33,182	-0.08%	大賣/
2020/09/17	55	8.86	4	8.82	8.82	51	32,846	0.16%
2020/09/16	20	8.95	15	9.02	8.92	5	32,608	0.02%
2020/09/15	5	8.94	5	9.00	9.00	0	32,275	0.00%
2020/09/14	195	9.10	3	9.00	8.91	192	31,983	0.60%	大買/鉅額交易
2020/09/11	7	9.11	70	9.17	9.20	-63	31,202	-0.20%
2020/09/10	237	9.26	0	0.00	9.23	237	30,511	0.78%	大買/鉅額交易
2020/09/09	7	9.32	6	9.27	9.48	1	29,674	0.00%
2020/09/08	23	9.25	50	9.22	9.24	-27	28,822	-0.09%
2020/09/07	78	9.19	63	9.21	9.12	15	28,269	0.05%
2020/09/04	10	8.99	27	8.99	8.98	-17	27,096	-0.06%
2020/09/03	22	9.02	2	8.97	9.06	20	26,390	0.08%
2020/09/02	8	8.70	5	8.74	8.76	3	25,103	0.01%
2020/09/01	61	8.70	174	8.74	8.71	-113	25,205	-0.45%	大賣/鉅額交易
2020/08/31	370	8.61	55	8.63	8.54	315	25,438	1.24%	大買/鉅額交易
2020/08/28	0	0.00	190	8.56	8.63	-190	20,165	-0.94%	大賣/鉅額交易
2020/08/27	27	8.23	37	8.25	8.36	-10	18,787	-0.05%
2020/08/26	36	8.38	56	8.49	8.30	-20	18,004	-0.11%
2020/08/25	97	8.47	56	8.65	8.37	41	17,189	0.24%
2020/08/24	5	8.10	0	0.00	8.29	5	15,867	0.03%
2020/08/21	0	0.00	30	8.23	8.20	-30	15,659	-0.19%
2020/08/20	5	8.19	39	8.12	8.05	-34	15,350	-0.22%
2020/08/19	2	8.02	18	8.03	8.02	-16	14,820	-0.11%
2020/08/18	20	8.09	4	8.08	8.10	16	14,816	0.11%
2020/08/17	16	8.14	14	8.13	8.11	2	14,818	0.01%
2020/08/14	2	8.13	0	0.00	8.08	2	14,740	0.01%
2020/08/13	36	8.08	20	8.08	8.01	16	15,051	0.11%
2020/08/12	1	8.17	11	8.22	8.18	-10	15,461	-0.06%
2020/08/11	20	8.33	5	8.45	8.24	15	15,419	0.10%
2020/08/10	14	8.31	49	8.28	8.39	-35	15,225	-0.23%
2020/08/07	6	8.08	29	8.27	8.02	-23	14,666	-0.16%
2020/08/06	15	7.67	0	0.00	7.78	15	14,274	0.11%
2020/08/05	7	7.70	0	0.00	7.63	7	14,511	0.05%
2020/08/04	11	7.71	0	0.00	7.71	11	14,722	0.07%
2020/08/03	33	7.84	33	7.87	7.81	0	14,815	0.00%
2020/07/30	1	7.72	0	0.00	7.78	1	15,036	0.01%
2020/07/29	16	7.74	15	7.76	7.73	1	15,189	0.01%
2020/07/28	1	7.59	0	0.00	7.56	1	15,483	0.01%
2020/07/27	100	7.95	0	0.00	7.80	100	16,167	0.62%
2020/07/24	5	8.01	30	8.03	7.98	-25	17,149	-0.15%
2020/07/23	10	8.04	0	0.00	8.01	10	17,939	0.06%
2020/07/20	110	8.10	0	0.00	8.12	110	18,192	0.60%	大買/鉅額交易
2020/07/17	0	0.00	28	8.11	8.12	-28	18,319	-0.15%
2020/07/16	2	8.16	169	8.13	8.11	-167	18,446	-0.91%	大賣/鉅額交易
2020/07/15	309	8.02	11	8.01	8.01	298	18,477	1.61%	大買/鉅額交易
2020/07/14	271	8.03	1	8.02	8.00	270	18,711	1.44%	大買/鉅額交易
2020/07/13	3	8.12	0	0.00	8.10	3	18,890	0.02%
2020/07/10	105	8.19	0	0.00	8.15	105	19,088	0.55%	大買/鉅額交易
2020/07/09	2	8.22	0	0.00	8.20	2	19,140	0.01%
2020/07/08	5	8.30	20	8.38	8.28	-15	19,143	-0.08%
2020/07/07	0	0.00	440	8.35	8.37	-440	19,277	-2.28%	大賣/鉅額交易
2020/07/06	0	0.00	3	8.25	8.22	-3	20,022	-0.01%
2020/07/03	0	0.00	10	8.23	8.22	-10	20,446	-0.05%
2020/07/02	10	8.20	200	8.19	8.19	-190	20,690	-0.92%	大賣/鉅額交易
2020/07/01	1	8.22	2	8.22	8.22	-1	20,975	0.00%
2020/06/29	3	8.20	0	0.00	8.20	3	21,459	0.01%
2020/06/24	12	8.36	31	8.38	8.39	-19	21,570	-0.09%
2020/06/22	47	8.19	0	0.00	8.17	47	22,197	0.21%
2020/06/19	312	8.26	0	0.00	8.25	312	22,806	1.37%	大買/鉅額交易
2020/06/18	179	8.29	0	0.00	8.28	179	23,177	0.77%	大買/鉅額交易
2020/06/17	117	8.37	15	8.37	8.40	102	23,394	0.44%	大買/鉅額交易
2020/06/16	30	8.42	31	8.48	8.48	-1	23,701	0.00%
2020/06/15	63	8.36	60	8.46	8.46	3	24,111	0.01%
2020/06/12	110	8.24	110	8.33	8.46	0	24,580	0.00%	大買/大賣/
2020/06/11	0	0.00	7	8.77	8.63	-7	24,794	-0.03%
2020/06/10	1	8.80	57	8.80	8.80	-56	24,977	-0.22%
2020/06/09	2	8.82	0	0.00	8.83	2	25,356	0.01%
2020/06/08	16	8.81	15	8.82	8.83	1	25,500	0.00%
2020/06/05	128	8.80	78	8.57	8.77	50	25,039	0.20%	大買/
2020/06/04	83	8.40	74	8.48	8.42	9	24,066	0.04%
2020/06/03	35	8.34	105	8.37	8.36	-70	23,966	-0.29%	大賣/
2020/06/02	0	0.00	85	8.34	8.31	-85	23,953	-0.35%
2020/06/01	25	8.28	40	8.30	8.33	-15	24,082	-0.06%
2020/05/29	99	8.16	6	8.17	8.20	93	24,146	0.39%
2020/05/28	41	8.37	12	8.45	8.34	29	23,994	0.12%
2020/05/27	30	8.35	21	8.38	8.40	9	24,008	0.04%
2020/05/26	31	8.29	40	8.33	8.26	-9	24,193	-0.04%
2020/05/25	39	8.22	15	8.30	8.26	24	24,210	0.10%
2020/05/22	5	8.36	15	8.36	8.24	-10	24,138	-0.04%
2020/05/21	40	8.44	40	8.50	8.45	0	24,179	0.00%
2020/05/20	210	8.51	32	8.52	8.33	178	24,031	0.74%	大買/鉅額交易
2020/05/19	11	8.23	37	8.29	8.34	-26	23,588	-0.11%
2020/05/18	0	0.00	20	8.03	8.00	-20	22,935	-0.09%
2020/05/15	11	8.02	0	0.00	8.03	11	22,903	0.05%
2020/05/14	25	8.02	22	8.08	8.04	3	22,828	0.01%
2020/05/13	20	8.10	1	8.10	8.07	19	22,776	0.08%
2020/05/12	0	0.00	25.5	8.05	8.13	-25.5	22,874	-0.11%
2020/05/11	33	8.05	21	8.13	8.06	12	22,661	0.05%
2020/05/08	16	7.84	5	7.90	7.81	11	22,402	0.05%
2020/05/07	25	7.79	127	7.80	7.79	-102	22,333	-0.46%	大賣/鉅額交易
2020/05/06	119	7.77	9	7.74	7.70	110	22,356	0.49%	大買/鉅額交易
2020/05/05	20	7.90	0	0.00	7.91	20	22,402	0.09%
2020/05/04	22	7.88	43	7.91	8.00	-21	22,449	-0.09%
2020/04/30	24	8.24	54	8.31	8.25	-30	22,339	-0.13%
2020/04/29	22	8.10	124	7.93	8.12	-102	21,934	-0.47%	大賣/鉅額交易
2020/04/28	127	7.42	161	7.44	7.59	-34	21,105	-0.16%	大買/大賣/
2020/04/27	0	0.00	9	7.09	7.12	-9	20,898	-0.04%
2020/04/24	50	7.00	5	6.99	7.03	45	20,795	0.22%
2020/04/23	7	7.04	20	7.09	7.04	-13	20,731	-0.06%
2020/04/22	41	6.86	31	6.89	6.98	10	20,653	0.05%
2020/04/21	48	7.01	0	0.00	7.00	48	20,549	0.23%
2020/04/20	40	7.03	80	7.05	7.08	-40	20,396	-0.20%
2020/04/17	20	7.19	5	7.19	7.17	15	20,246	0.07%
2020/04/16	57	7.21	20	7.18	7.18	37	20,002	0.18%
2020/04/15	59	7.30	30	7.41	7.42	29	19,715	0.15%
2020/04/14	0	0.00	20	7.22	7.23	-20	19,458	-0.10%
2020/04/13	0	0.00	8	7.17	7.18	-8	19,286	-0.04%
2020/04/10	15	7.13	24	7.23	7.22	-9	19,183	-0.05%
2020/04/09	51	7.21	95	7.26	7.32	-44	18,951	-0.23%
2020/04/08	2	6.97	120	6.95	7.03	-118	18,031	-0.65%	大賣/鉅額交易
2020/04/06	7	6.50	7	6.48	6.49	0	17,264	0.00%
2020/04/01	65	6.53	0	0.00	6.53	65	16,947	0.38%
2020/03/31	10	6.77	0	0.00	6.61	10	16,692	0.06%
2020/03/30	0	0.00	3	6.80	6.76	-3	16,360	-0.02%
2020/03/27	19	6.91	60	6.87	6.80	-41	16,125	-0.25%
2020/03/26	6	7.03	15	6.97	7.01	-9	15,791	-0.06%
2020/03/25	5	6.90	36	6.92	7.01	-31	15,437	-0.20%
2020/03/24	20	6.47	0	0.00	6.38	20	14,789	0.14%
2020/03/23	70	6.00	4	5.99	6.10	66	14,317	0.46%
2020/03/20	8	5.75	26	5.96	5.74	-18	13,940	-0.13%
2020/03/19	14	5.56	27	5.54	5.50	-13	13,372	-0.10%
2020/03/18	20	6.04	3	6.34	6.00	17	12,837	0.13%
2020/03/17	13	6.69	6	6.51	6.49	7	12,317	0.06%
2020/03/16	2	6.98	7.5	7.00	6.98	-5.5	11,933	-0.05%
2020/03/13	7	7.17	15	7.22	7.28	-8	11,568	-0.07%
2020/03/12	11	7.78	13	7.79	7.66	-2	10,995	-0.02%
2020/03/11	13	8.02	0	0.00	7.99	13	10,676	0.12%
2020/03/10	3	7.91	13	8.02	8.10	-10	10,575	-0.09%
2020/03/09	14	8.00	0	0.00	7.98	14	10,396	0.13%
2020/03/06	7	8.15	2	8.10	8.10	5	10,232	0.05%
2020/03/05	1	8.30	63	8.31	8.32	-62	10,197	-0.61%
2020/03/04	3	8.13	0	0.00	8.20	3	10,182	0.03%
2020/03/03	11	8.04	5	8.02	8.01	6	10,053	0.06%
2020/03/02	1	8.10	0	0.00	8.06	1	9,937	0.01%
2020/02/27	25.2	8.06	20	8.11	8.16	5.2	10,016	0.05%
2020/02/26	4	8.30	0	0.00	8.24	4	9,761	0.04%
2020/02/21	0	0.00	11	8.64	8.63	-11	9,461	-0.12%
2020/02/20	0	0.00	10	8.63	8.60	-10	9,368	-0.11%
2020/02/19	10	8.58	0	0.00	8.56	10	9,270	0.11%
2020/02/17	0.3	8.42	0	0.00	8.42	0.3	9,174	0.00%
2020/02/13	10	8.62	73	8.59	8.50	-63	9,144	-0.69%
2020/02/12	10	8.34	0	0.00	8.38	10	9,005	0.11%
2020/02/11	0	0.00	34	8.33	8.29	-34	8,980	-0.38%
2020/02/10	12	8.25	0	0.00	8.30	12	9,038	0.13%
2020/02/07	1	8.32	6	8.31	8.32	-5	9,067	-0.06%
2020/02/06	1.1	8.22	35	8.27	8.34	-33.9	9,044	-0.37%
2020/02/05	3	8.00	5	8.05	8.07	-2	8,727	-0.02%
2020/02/04	21	7.98	0	0.00	8.05	21	8,499	0.25%
2020/02/03	19	7.75	18	7.68	7.93	1	8,310	0.01%
2020/01/31	24	8.01	51	8.05	8.02	-27	7,911	-0.34%
2020/01/30	83	8.10	279	8.09	8.09	-196	7,791	-2.52%	大賣/鉅額交易
2020/01/20	36	9.00	0	0.00	8.98	36	7,182	0.50%
2020/01/17	7	8.99	0	0.00	8.99	7	7,220	0.10%
2020/01/15	25	9.00	0	0.00	9.01	25	7,167	0.35%
2020/01/14	5	9.00	0	0.00	9.05	5	7,188	0.07%
2020/01/13	10	9.00	0	0.00	9.03	10	7,169	0.14%
2020/01/08	7	9.01	0	0.00	9.00	7	7,185	0.10%
2020/01/07	5	9.02	0	0.00	9.02	5	7,116	0.07%
2019/12/31	11	9.08	0	0.00	9.06	11	7,121	0.15%
2019/12/27	2	9.12	0	0.00	9.12	2	7,258	0.03%
2019/12/26	20	9.13	0	0.00	9.13	20	7,238	0.28%
2019/12/24	10.1	9.10	2	9.10	9.12	8.1	7,301	0.11%
2019/12/23	2	9.09	0	0.00	9.12	2	7,342	0.03%
2019/12/20	1	9.06	0	0.00	9.06	1	7,436	0.01%
2019/12/19	0	0.00	5	9.12	9.15	-5	7,321	-0.07%
2019/12/18	0	0.00	10	9.08	9.08	-10	7,235	-0.14%
2019/12/17	9	9.09	0	0.00	9.09	9	7,222	0.12%
2019/12/16	2	9.06	0	0.00	9.05	2	7,200	0.03%
2019/12/13	6	9.06	1	9.05	9.07	5	7,238	0.07%
2019/12/06	2	9.00	0	0.00	9.01	2	7,278	0.03%
2019/12/05	5	9.01	0	0.00	9.00	5	7,235	0.07%
2019/12/03	10	9.00	0	0.00	9.04	10	7,134	0.14%
2019/12/02	20	9.01	0	0.00	9.01	20	7,070	0.28%
2019/11/29	6	9.01	0	0.00	9.01	6	6,962	0.09%
2019/11/28	7	9.02	0	0.00	9.03	7	6,795	0.10%
2019/11/26	9	9.02	4	9.05	9.01	5	6,860	0.07%
2019/11/25	3	9.07	0	0.00	9.05	3	6,629	0.05%
2019/11/22	2	9.05	0	0.00	9.05	2	6,706	0.03%
2019/11/21	16	9.07	0	0.00	9.05	16	6,707	0.24%
2019/11/18	2	9.03	1	9.04	9.05	1	6,560	0.02%
2019/11/15	5	9.05	2	9.04	9.04	3	6,586	0.05%
2019/11/14	6	9.03	0	0.00	9.03	6	6,657	0.09%
2019/11/13	5	9.03	0	0.00	9.03	5	6,798	0.07%
2019/11/12	20	9.04	0	0.00	9.03	20	6,806	0.29%
2019/11/11	60	9.04	0	0.00	9.04	60	6,787	0.88%
2019/11/08	205	9.05	0	0.00	9.05	205	6,727	3.05%	大買/鉅額交易
2019/11/07	3	9.06	0	0.00	9.08	3	6,671	0.04%
2019/11/06	9	9.06	1	9.07	9.06	8	6,604	0.12%
2019/11/05	0	0.00	2	9.09	9.09	-2	6,499	-0.03%
2019/11/01	0	0.00	2	9.07	9.07	-2	6,497	-0.03%
2019/10/31	80	9.07	0	0.00	9.06	80	6,617	1.21%
2019/10/29	50	9.09	0	0.00	9.07	50	6,697	0.75%
2019/10/28	2	9.08	0	0.00	9.09	2	6,565	0.03%
2019/10/21	3	9.20	0	0.00	9.20	3	6,600	0.05%
2019/10/18	2	9.14	4	9.13	9.19	-2	6,648	-0.03%
2019/10/17	20	9.17	0	0.00	9.18	20	6,622	0.30%
2019/10/01	0	0.00	10	9.10	9.10	-10	6,454	-0.15%
2019/09/26	60	9.11	0	0.00	9.09	60	6,461	0.93%
2019/09/25	2	9.10	0	0.00	9.10	2	6,501	0.03%
2019/09/24	0	0.00	0.2	9.16	9.15	-0.2	6,446	0.00%
2019/09/06	0	0.00	10	9.25	9.23	-10	7,704	-0.13%
2019/08/28	3	9.11	0	0.00	9.15	3	7,696	0.04%
2019/08/27	3	9.11	3	9.18	9.18	0	7,702	0.00%
2019/08/26	1	9.11	0	0.00	9.09	1	7,632	0.01%
2019/08/22	5	9.17	0	0.00	9.15	5	7,620	0.07%
2019/08/20	0	0.00	5	9.21	9.20	-5	7,826	-0.06%
2019/08/16	0	0.00	4	9.37	9.35	-4	7,727	-0.05%
2019/08/14	4	9.10	0	0.00	9.10	4	7,503	0.05%
2019/08/13	0	0.00	3	9.14	9.10	-3	7,490	-0.04%
2019/08/12	5	9.21	0	0.00	9.19	5	7,467	0.07%
2019/08/08	5	9.21	0	0.00	9.23	5	7,480	0.07%
2019/08/06	10	9.22	0	0.00	9.20	10	7,610	0.13%
2019/08/05	4	9.21	0	0.00	9.33	4	7,595	0.05%
2019/08/01	5	9.37	0	0.00	9.39	5	7,861	0.06%
2019/07/30	3	9.47	0	0.00	9.45	3	7,781	0.04%
2019/07/26	90	9.51	0	0.00	9.50	90	7,785	1.16%
2019/07/25	16	9.54	16	9.58	9.59	0	7,731	0.00%
2019/07/24	40	9.59	0	0.00	9.60	40	7,688	0.52%
2019/07/23	51	9.67	0	0.00	9.65	51	7,647	0.67%
2019/07/22	0	0.00	10	9.88	9.89	-10	7,601	-0.13%
2019/07/19	0	0.00	24	9.85	9.84	-24	7,569	-0.32%
2019/07/18	21	9.77	0	0.00	9.76	21	7,615	0.28%
2019/07/17	3	9.85	0	0.00	9.83	3	7,586	0.04%
2019/07/16	5	9.87	0	0.00	9.86	5	7,560	0.07%
2019/07/15	28	9.81	26	9.89	9.91	2	7,661	0.03%
2019/07/12	14	9.83	0	0.00	9.87	14	7,743	0.18%
2019/07/11	0	0.00	9	9.89	9.86	-9	7,773	-0.12%
2019/07/05	0	0.00	10	9.84	9.87	-10	7,718	-0.13%
2019/07/03	5	9.73	0	0.00	9.73	5	7,739	0.06%
2019/07/02	50	9.71	20	9.70	9.69	30	7,773	0.39%
2019/07/01	34	9.77	0	0.00	9.75	34	7,724	0.44%
2019/06/28	42	9.84	0	0.00	9.84	42	7,710	0.54%
2019/06/27	2	9.92	5	9.96	9.96	-3	7,688	-0.04%
2019/06/26	30	9.91	5	9.93	9.93	25	7,619	0.33%
2019/06/21	30	10.35	3	10.35	10.30	27	7,221	0.37%
2019/06/20	0	0.00	219.8	10.03	10.20	-219.8	6,795	-3.23%	大賣/鉅額交易
2019/06/19	0	0.00	66	9.88	9.89	-66	6,634	-0.99%
2019/06/18	8	9.79	8	9.84	9.80	0	6,694	0.00%
2019/06/17	8	9.73	8	9.82	9.83	0	6,839	0.00%
2019/06/14	30	9.78	0	0.00	9.70	30	6,938	0.43%
2019/06/13	2	9.82	35	9.89	9.86	-33	6,873	-0.48%
2019/06/12	2	9.81	4	9.87	9.83	-2	6,987	-0.03%
2019/06/11	0	0.00	8	9.80	9.85	-8	7,116	-0.11%
2019/06/10	22	9.77	2	9.83	9.74	20	7,077	0.28%
2019/06/06	0	0.00	5	9.79	9.79	-5	7,081	-0.07%
2019/06/05	0	0.00	5	9.73	9.70	-5	7,126	-0.07%
2019/05/31	0	0.00	18	9.69	9.74	-18	7,291	-0.25%
2019/05/29	3	9.58	3	9.67	9.59	0	7,413	0.00%
2019/05/28	8	9.59	3	9.69	9.60	5	7,597	0.07%
2019/05/27	0	0.00	15	9.67	9.67	-15	7,579	-0.20%
2019/05/20	0	0.00	2	9.53	9.51	-2	8,145	-0.02%
2019/05/17	0	0.00	5	9.54	9.35	-5	8,328	-0.06%
2019/05/13	15	9.29	0	0.00	9.30	15	9,451	0.16%
2019/05/10	10	9.27	0	0.00	9.26	10	10,191	0.10%
2019/05/09	70	9.39	0	0.00	9.26	70	10,112	0.69%
2019/05/08	17	9.55	5	9.55	9.55	12	9,824	0.12%
2019/05/02	5	9.73	0	0.00	9.73	5	10,091	0.05%
2019/04/29	0	0.00	8	9.75	9.82	-8	10,305	-0.08%
2019/04/25	6	9.66	0	0.00	9.66	6	10,347	0.06%
2019/04/24	25	9.65	0	0.00	9.63	25	10,343	0.24%
2019/04/23	30	9.72	0	0.00	9.71	30	10,418	0.29%
2019/04/22	30	9.75	0	0.00	9.72	30	10,400	0.29%
2019/04/19	30	9.73	0	0.00	9.73	30	10,562	0.28%
2019/04/18	110	9.83	0	0.00	9.80	110	10,572	1.04%	大買/鉅額交易
2019/04/17	8	9.93	2	9.95	9.95	6	10,543	0.06%
2019/04/16	0	0.00	10	10.03	9.98	-10	10,783	-0.09%
2019/04/15	0	0.00	9	9.96	10.00	-9	10,920	-0.08%
2019/04/11	12	9.86	0	0.00	9.88	12	10,953	0.11%
2019/04/10	13	9.88	2	9.87	9.87	11	10,986	0.10%
2019/04/08	0	0.00	25	9.91	9.93	-25	10,995	-0.23%
2019/04/03	15	9.85	0	0.00	9.91	15	10,946	0.14%
2019/04/02	25	9.76	0	0.00	9.76	25	10,957	0.23%
2019/04/01	6	9.80	0	0.00	9.79	6	10,906	0.06%
2019/03/27	10	9.84	0	0.00	9.86	10	11,098	0.09%
2019/03/22	2	9.91	17	9.92	9.87	-15	12,091	-0.12%
2019/03/21	1	9.74	130	9.84	9.85	-129	12,085	-1.07%	大賣/鉅額交易
2019/03/20	80	9.61	5	9.70	9.62	75	11,990	0.63%
2019/03/19	46	9.73	0	0.00	9.70	46	11,845	0.39%
2019/03/18	0	0.00	11	9.84	9.83	-11	11,831	-0.09%
2019/03/15	11	9.75	5	9.88	9.75	6	11,980	0.05%
2019/03/14	63	9.85	4	9.91	9.81	59	11,978	0.49%
2019/03/13	2	9.93	0	0.00	9.93	2	12,103	0.02%
2019/03/12	3	9.94	0	0.00	9.94	3	12,195	0.02%
2019/03/11	5	9.97	0	0.00	9.93	5	12,555	0.04%
2019/03/08	5	10.00	8	10.00	10.00	-3	12,835	-0.02%
2019/03/07	5	10.00	2	10.05	10.00	3	13,109	0.02%
2019/03/06	35	10.06	0	0.00	10.05	35	13,757	0.25%
2019/02/26	0	0.00	10	10.20	10.20	-10	14,831	-0.07%
2019/02/20	0	0.00	4	9.99	9.98	-4	14,678	-0.03%
2019/02/19	30	10.03	1	10.05	10.00	29	14,537	0.20%
2019/02/15	46	10.15	0	0.00	10.10	46	14,672	0.31%
2019/02/14	35	10.21	61	10.24	10.15	-26	14,514	-0.18%
2019/02/13	15	10.20	0	0.00	10.20	15	14,458	0.10%
2019/02/12	95	10.14	5	10.15	10.20	90	14,171	0.64%
2019/02/11	30	9.97	82	10.13	10.20	-52	14,090	-0.37%
2019/01/29	0	0.00	10	10.45	10.60	-10	13,452	-0.07%
2019/01/25	1	10.60	0	0.00	10.70	1	13,670	0.01%
2019/01/24	0	0.00	4	10.70	10.70	-4	13,666	-0.03%
2019/01/23	3	10.53	0	0.00	10.50	3	13,654	0.02%
2019/01/22	12	10.73	0	0.00	10.65	12	13,472	0.09%
2019/01/21	14	10.85	0	0.00	10.90	14	13,301	0.11%
2019/01/18	0	0.00	2	10.95	11.00	-2	13,335	-0.01%
2019/01/16	10	11.00	0	0.00	11.00	10	13,383	0.07%
2019/01/15	0	0.00	1	11.05	11.10	-1	13,349	-0.01%
2019/01/11	2	10.65	0	0.00	10.70	2	13,297	0.02%
2019/01/10	13	11.00	0	0.00	10.95	13	13,186	0.10%
2019/01/09	0	0.00	3	11.25	11.15	-3	13,101	-0.02%
2019/01/08	0	0.00	24	11.21	11.20	-24	13,103	-0.18%
2019/01/07	0	0.00	26	10.94	11.05	-26	12,928	-0.20%
2019/01/04	0	0.00	15	10.88	10.80	-15	12,909	-0.12%
2019/01/02	0	0.00	11	10.90	10.95	-11	13,358	-0.08%
2018/12/26	0	0.00	15	10.90	10.90	-15	13,722	-0.11%
2018/12/19	6	11.15	113	11.20	11.15	-107	14,064	-0.76%	大賣/鉅額交易
2018/12/18	1	11.05	2	11.00	10.95	-1	13,680	-0.01%
2018/12/17	2	11.00	12	11.04	11.00	-10	13,481	-0.07%
2018/12/14	0	0.00	79	10.65	10.65	-79	13,161	-0.60%
2018/12/13	0	0.00	5	10.70	10.70	-5	13,101	-0.04%
2018/12/12	0	0.00	13	10.59	10.55	-13	13,051	-0.10%
2018/12/11	10	10.45	152	10.48	10.45	-142	12,986	-1.09%	大賣/鉅額交易
2018/12/10	2	10.60	100	10.51	10.50	-98	12,869	-0.76%
2018/12/07	3	10.80	81	10.72	10.80	-78	12,766	-0.61%
2018/12/06	30	10.60	3,033	10.44	10.50	-3,003	12,720	-23.61%	大賣/鉅額交易
2018/12/05	142	10.72	237.3	10.68	10.75	-95.3	12,548	-0.76%	大買/大賣/
2018/12/04	54	10.89	0	0.00	10.75	54	12,578	0.43%
2018/12/03	614	11.06	98	10.98	10.90	516	12,371	4.17%	大買/鉅額交易
2018/11/30	1,450	11.03	11	11.12	11.00	1,439	12,075	11.92%	大買/鉅額交易
2018/11/29	1,676	11.19	75	11.18	11.20	1,601	11,831	13.53%	大買/鉅額交易
2018/11/28	30	10.74	34	10.79	10.95	-4	11,219	-0.04%
2018/11/26	5	10.25	0	0.00	10.25	5	10,146	0.05%
2018/11/23	0	0.00	5	10.15	10.05	-5	9,930	-0.05%
2018/11/21	7	10.15	15	10.22	10.25	-8	10,058	-0.08%
2018/11/19	0	0.00	17	10.30	10.30	-17	9,972	-0.17%
2018/11/16	0	0.00	6	10.22	10.20	-6	10,003	-0.06%
2018/11/15	2	10.15	20	10.25	10.25	-18	10,074	-0.18%
2018/11/14	14	10.06	18	10.13	10.20	-4	10,047	-0.04%
2018/11/13	56	9.76	50	9.83	9.95	6	9,793	0.06%
2018/11/12	43	9.93	49	9.92	9.94	-6	9,789	-0.06%
2018/11/09	3	9.70	0	0.00	9.65	3	9,597	0.03%
2018/11/08	0	0.00	9.3	9.85	9.89	-9.3	9,607	-0.10%
2018/11/07	0	0.00	3	9.63	9.65	-3	9,524	-0.03%
2018/11/05	10	9.54	91	9.54	9.57	-81	10,062	-0.81%
2018/11/02	0	0.00	14	9.30	9.39	-14	10,051	-0.14%
2018/10/26	2	9.02	1	9.04	9.04	1	10,199	0.01%
2018/10/25	8	9.09	17	9.13	9.12	-9	10,097	-0.09%
2018/10/22	0	0.00	2	9.14	9.17	-2	10,153	-0.02%
2018/10/18	9	9.09	5	9.16	9.07	4	10,094	0.04%
2018/10/16	5	9.02	0	0.00	9.04	5	10,134	0.05%
2018/10/15	2	9.01	0	0.00	9.01	2	10,171	0.02%
2018/10/12	1	8.98	2	9.08	9.07	-1	10,156	-0.01%
2018/10/11	12	9.02	0	0.00	8.98	12	10,139	0.12%
2018/10/09	0	0.00	5	9.37	9.40	-5	9,850	-0.05%
2018/10/08	0	0.00	8	9.49	9.30	-8	9,765	-0.08%
2018/10/05	6	9.25	16	9.30	9.40	-10	9,682	-0.10%
2018/10/04	4	9.32	0	0.00	9.28	4	9,593	0.04%
2018/10/03	2	9.50	6	9.46	9.45	-4	9,513	-0.04%
2018/10/02	1	9.27	0	0.00	9.40	1	9,274	0.01%
2018/09/28	95	9.22	0	0.00	9.25	95	9,249	1.03%
2018/09/27	0	0.00	3.7	9.25	9.27	-3.7	9,131	-0.04%
2018/09/26	15	9.28	0	0.00	9.26	15	9,092	0.16%
2018/09/21	6	9.28	0	0.00	9.32	6	9,195	0.07%
2018/09/20	2	9.28	0	0.00	9.28	2	9,143	0.02%
2018/09/19	5	9.28	1	9.34	9.27	4	9,282	0.04%
2018/09/17	11	9.21	0	0.00	9.21	11	9,459	0.12%
2018/09/14	0	0.00	30	9.23	9.27	-30	9,484	-0.32%
2018/09/12	30	9.16	5	9.16	9.21	25	9,532	0.26%
2018/09/11	26	9.14	0	0.00	9.18	26	9,683	0.27%
2018/09/10	11	9.17	0	0.00	9.16	11	9,669	0.11%
2018/09/07	8	9.25	0	0.00	9.25	8	9,609	0.08%
2018/09/06	8	9.31	0	0.00	9.41	8	9,539	0.08%
2018/09/04	3	9.46	3	9.47	9.44	0	9,421	0.00%
2018/09/03	5	9.37	2	9.37	9.34	3	9,362	0.03%
2018/08/31	2	9.31	0	0.00	9.41	2	9,460	0.02%
2018/08/30	2	9.34	0	0.00	9.34	2	9,386	0.02%
2018/08/29	0	0.00	2	9.45	9.39	-2	9,366	-0.02%
2018/08/23	2	9.32	0	0.00	9.41	2	9,267	0.02%
2018/08/22	0	0.00	2	9.43	9.44	-2	9,272	-0.02%
2018/08/21	7	9.20	1	9.21	9.29	6	9,124	0.07%
2018/08/20	7	9.13	0	0.00	9.13	7	9,144	0.08%
2018/08/13	11	9.14	0	0.00	9.22	11	8,820	0.12%
2018/08/10	10	9.45	0	0.00	9.40	10	8,417	0.12%
2018/08/09	11	9.48	0	0.00	9.44	11	8,169	0.13%
2018/08/07	4	9.66	27	9.68	9.78	-23	7,917	-0.29%
2018/08/03	0	0.00	5	9.79	9.77	-5	7,789	-0.06%
2018/07/24	2	9.80	0	0.00	9.80	2	8,103	0.02%
2018/07/23	1	9.84	0	0.00	9.80	1	8,122	0.01%
2018/07/20	10	9.84	5	9.86	9.84	5	8,107	0.06%
2018/07/18	0	0.00	5	9.64	9.60	-5	8,042	-0.06%
2018/07/17	1	9.52	0	0.00	9.52	1	8,002	0.01%
2018/07/16	10	9.51	0	0.00	9.50	10	7,937	0.13%
2018/07/12	0	0.00	1	9.45	9.45	-1	7,817	-0.01%
2018/07/11	5	9.44	0	0.00	9.43	5	7,856	0.06%
2018/07/10	2	9.37	0	0.00	9.41	2	7,810	0.03%
2018/07/03	1	9.41	0	0.00	9.30	1	7,965	0.01%
2018/07/02	0	0.00	1	9.50	9.44	-1	7,844	-0.01%
2018/06/28	24	9.45	0	0.00	9.43	24	7,754	0.31%
2018/06/27	3	9.59	0	0.00	9.56	3	7,629	0.04%
2018/06/26	4	9.66	0	0.00	9.67	4	7,537	0.05%
2018/06/22	2	9.86	0	0.00	9.85	2	7,442	0.03%
2018/06/21	3	9.98	2	9.95	9.95	1	7,461	0.01%
2018/06/20	3	9.86	0	0.00	9.87	3	7,630	0.04%
2018/06/15	1	10.05	0	0.00	10.15	1	7,319	0.01%
2018/06/13	10	10.10	1	10.05	10.05	9	7,577	0.12%
2018/06/12	20	10.10	0	0.00	10.10	20	7,669	0.26%
2018/06/08	0	0.00	10	10.20	10.15	-10	7,724	-0.13%
2018/06/07	0	0.00	1	10.30	10.35	-1	7,686	-0.01%
2018/06/05	7	10.10	0	0.00	10.15	7	7,665	0.09%
2018/06/04	0	0.00	30	10.05	10.05	-30	7,658	-0.39%
2018/06/01	0	0.00	5	10.10	10.05	-5	7,680	-0.07%
2018/05/31	0	0.00	10	10.10	10.15	-10	7,728	-0.13%
2018/05/30	3	10.05	2	10.05	10.05	1	7,727	0.01%
2018/05/28	18	10.17	5	10.15	10.20	13	7,856	0.17%
2018/05/23	1	10.05	0	0.00	10.00	1	7,920	0.01%
2018/05/22	17	10.10	0	0.00	10.00	17	7,959	0.21%
2018/05/21	30	10.00	0.1	9.99	10.00	29.9	7,952	0.38%
2018/05/17	3	10.05	0	0.00	10.00	3	8,155	0.04%
2018/05/16	4	10.09	0	0.00	10.05	4	8,193	0.05%
2018/05/14	3	10.20	0	0.00	10.20	3	8,569	0.04%
2018/05/10	1	10.20	0.9	10.20	10.20	0.1	8,601	0.00%
2018/05/09	16	10.25	0	0.00	10.35	16	8,647	0.19%
2018/04/30	0	0.00	1	10.45	10.85	-1	8,979	-0.01%
2018/04/25	0	0.00	5	10.40	10.40	-5	9,040	-0.06%
2018/04/24	0	0.00	1	10.35	10.40	-1	9,114	-0.01%
2018/04/23	1	10.25	0	0.00	10.30	1	9,154	0.01%
2018/04/20	1	10.40	0	0.00	10.50	1	9,166	0.01%
2018/04/17	25	10.50	0	0.00	10.45	25	9,649	0.26%
2018/04/13	5	10.60	0	0.00	10.55	5	10,217	0.05%
2018/04/12	0	0.00	2	10.60	10.65	-2	10,264	-0.02%
2018/04/09	0	0.00	1	10.65	10.75	-1	10,841	-0.01%
2018/03/31	2	10.75	0	0.00	10.80	2	11,252	0.02%
2018/03/30	5	10.65	0	0.00	10.65	5	11,305	0.04%
2018/03/27	0	0.00	1	10.75	10.75	-1	11,535	-0.01%
2018/03/26	28	10.70	0	0.00	10.60	28	11,532	0.24%
2018/03/23	17	10.74	0	0.00	10.75	17	11,453	0.15%
2018/03/22	5	11.00	0	0.00	11.00	5	11,336	0.04%
2018/03/20	1	11.00	0	0.00	11.00	1	11,618	0.01%
2018/03/19	0	0.00	10	11.15	11.10	-10	11,436	-0.09%
2018/03/16	1	11.15	0	0.00	11.20	1	11,466	0.01%
2018/03/15	1.3	11.23	10	11.30	11.15	-8.7	11,505	-0.08%
2018/03/13	10	11.25	0	0.00	11.25	10	11,746	0.09%
2018/03/12	10	11.15	0	0.00	11.20	10	11,846	0.08%
2018/03/02	6	11.20	0	0.00	11.25	6	13,361	0.04%
2018/03/01	2	11.25	0	0.00	11.30	2	13,513	0.01%
2018/02/06	5	11.20	0	0.00	11.40	5	14,380	0.03%
2018/02/01	0	0.00	1	12.20	12.25	-1	14,652	-0.01%
2018/01/24	0	0.00	0.2	12.40	12.50	-0.2	15,480	0.00%
2018/01/12	2	12.90	5	12.78	12.75	-3	16,886	-0.02%
2018/01/11	10	12.70	12	12.79	12.70	-2	16,851	-0.01%
2018/01/10	10	12.45	2	12.60	12.55	8	16,719	0.05%
2018/01/09	15	12.50	39.2	12.53	12.60	-24.2	16,725	-0.14%
2018/01/08	10	12.25	0	0.00	12.25	10	16,658	0.06%
2018/01/05	0	0.00	12	12.41	12.50	-12	16,723	-0.07%
2018/01/04	0	0.00	59	12.30	12.40	-59	16,904	-0.35%
2018/01/03	0	0.00	22	12.10	12.10	-22	16,744	-0.13%
2018/01/02	6	12.08	4	12.03	12.00	2	16,774	0.01%