華航 (2610)-元富-高雄券商分點個股進出

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
25.90
漲跌
▼0.20
漲幅
-0.77%
成交量
24,193張
產業
上市航運類股
2439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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/20	2	26.00	50	25.96	25.90	-48	42,672	-0.11%
2024/12/19	0	0.00	1	26.00	26.10	-1	42,597	0.00%
2024/12/18	30	26.32	43.3	26.60	26.35	-13.3	42,636	-0.03%
2024/12/17	43	26.21	42	26.30	26.20	1	42,164	0.00%
2024/12/16	26.3	25.64	46	25.92	25.80	-19.7	42,234	-0.05%
2024/12/13	50	26.00	35.3	26.10	26.00	14.7	41,848	0.04%
2024/12/12	5	26.40	49	26.46	26.50	-44	41,535	-0.11%
2024/12/11	18.4	26.14	35.4	26.13	26.00	-17.1	40,940	-0.04%
2024/12/10	17	26.65	9	26.73	26.50	8	40,302	0.02%
2024/12/09	56	26.95	109.3	26.88	26.95	-53.3	39,743	-0.13%	大賣/
2024/12/06	27	26.17	39.3	26.40	26.30	-12.3	38,393	-0.03%
2024/12/05	8	26.53	39.9	26.60	26.60	-31.9	37,954	-0.08%
2024/12/04	71	26.38	41	26.40	26.50	30	37,406	0.08%
2024/12/03	40	26.59	166.1	26.29	26.75	-126.1	36,149	-0.35%	大賣/鉅額交易
2024/12/02	21	25.14	28.8	25.12	25.15	-7.8	32,632	-0.02%
2024/11/29	0	0.00	31.3	24.83	24.90	-31.3	31,885	-0.10%
2024/11/28	44	24.64	11	24.55	24.65	33	31,799	0.10%
2024/11/27	8	24.78	54	24.90	24.90	-46	31,577	-0.15%
2024/11/26	24	24.61	38.5	24.76	24.70	-14.5	30,911	-0.05%
2024/11/25	48	24.48	24.5	24.53	24.60	23.5	30,516	0.08%
2024/11/22	21	24.69	71	24.49	24.60	-50	29,371	-0.17%
2024/11/21	31	23.99	21	24.25	24.15	10	27,973	0.04%
2024/11/20	2	24.25	6.6	24.25	24.20	-4.6	26,920	-0.02%
2024/11/19	18	24.05	83.1	23.97	24.15	-65.1	25,943	-0.25%
2024/11/18	25	23.79	26	23.88	23.70	-1	24,423	0.00%
2024/11/15	30.1	23.77	48	23.86	23.85	-17.9	23,607	-0.08%
2024/11/14	9	23.45	49.3	23.61	23.45	-40.3	22,913	-0.18%
2024/11/13	2	23.20	7.8	23.39	23.35	-5.8	22,653	-0.03%
2024/11/12	13	23.43	30.8	23.61	23.30	-17.8	22,519	-0.08%
2024/11/11	5	23.41	16.3	23.42	23.40	-11.3	22,254	-0.05%
2024/11/08	5	23.10	10	23.20	23.15	-5	22,127	-0.02%
2024/11/07	21	23.23	48.5	22.97	23.25	-27.5	22,143	-0.12%
2024/11/06	1	22.55	2	22.60	22.50	-1	21,568	0.00%
2024/11/05	1	22.45	2.2	22.50	22.60	-1.2	21,782	-0.01%
2024/11/04	3	22.58	3	22.78	22.65	0	22,242	0.00%
2024/11/01	7	22.16	6.6	22.44	22.50	0.4	22,695	0.00%
2024/10/30	0	0.00	15.3	22.65	22.60	-15.3	22,754	-0.07%
2024/10/29	0	0.00	28	22.39	22.60	-28	22,618	-0.12%
2024/10/28	9	22.67	11.2	22.72	22.70	-2.2	22,697	-0.01%
2024/10/25	11	22.30	38	22.33	22.35	-27	22,254	-0.12%
2024/10/24	12	22.21	32.2	22.11	22.15	-20.2	21,986	-0.09%
2024/10/23	4	21.65	0.1	21.80	21.65	3.9	21,653	0.02%
2024/10/22	16.1	21.75	7	21.66	21.80	9.1	22,385	0.04%
2024/10/21	10	21.60	0	0.00	21.60	10	22,838	0.04%
2024/10/18	11	21.75	4	21.74	21.70	7	23,280	0.03%
2024/10/17	10	21.50	17.5	21.48	21.55	-7.5	23,642	-0.03%
2024/10/16	29	21.24	15	21.22	21.30	14	24,186	0.06%
2024/10/15	0	0.00	6	20.91	20.90	-6	24,461	-0.02%
2024/10/11	5	20.60	5	20.80	20.60	0	25,711	0.00%
2024/10/09	8	20.65	5	20.78	20.65	3	26,577	0.01%
2024/10/08	3	20.57	0.5	20.75	20.60	2.5	27,204	0.01%
2024/10/07	4	20.63	5	20.80	20.80	-1	27,824	0.00%
2024/10/04	27.1	20.70	1	20.75	20.60	26.1	28,330	0.09%
2024/10/01	0	0.00	5	21.65	21.90	-5	28,219	-0.02%
2024/09/30	0	0.00	0.5	21.55	21.50	-0.5	28,837	0.00%
2024/09/27	4	21.76	1.5	21.75	21.75	2.5	29,773	0.01%
2024/09/26	2	21.70	22.2	21.70	21.70	-20.2	32,264	-0.06%
2024/09/24	10	21.54	6.7	21.62	21.65	3.3	33,921	0.01%
2024/09/23	4	21.35	34	21.45	21.50	-30	35,544	-0.08%
2024/09/20	1	21.20	5	21.35	21.30	-4	35,692	-0.01%
2024/09/19	4.1	21.20	0	0.00	21.20	4.1	35,929	0.01%
2024/09/18	0	0.00	16.1	21.25	21.20	-16.1	36,176	-0.04%
2024/09/16	0	0.00	1.2	20.68	20.65	-1.2	36,369	0.00%
2024/09/13	0	0.00	1.3	20.59	20.55	-1.3	36,631	0.00%
2024/09/12	2	20.40	10	20.40	20.40	-8	37,782	-0.02%
2024/09/11	2.2	20.22	21.4	20.34	20.25	-19.2	39,483	-0.05%
2024/09/09	4	20.11	3	19.98	20.25	1	39,756	0.00%
2024/09/06	15	20.27	0	0.00	20.20	15	39,997	0.04%
2024/09/05	23	20.56	7	20.56	20.30	16	40,426	0.04%
2024/09/04	8.1	20.26	10	20.10	20.10	-1.9	41,592	0.00%
2024/09/03	8	20.85	5.4	20.90	20.80	2.6	42,267	0.01%
2024/09/02	2	20.85	21	20.89	20.85	-19	42,901	-0.04%
2024/08/30	11	20.79	0	0.00	20.60	11	43,104	0.03%
2024/08/29	4	20.66	1.2	20.84	20.65	2.8	43,075	0.01%
2024/08/28	1	20.85	0	0.00	20.85	1	43,358	0.00%
2024/08/27	2	20.70	0	0.00	20.60	2	44,188	0.00%
2024/08/26	1	20.95	0	0.00	20.85	1	44,391	0.00%
2024/08/23	1	20.85	2	20.90	20.90	-1	45,431	0.00%
2024/08/22	9	20.79	0.4	20.90	20.75	8.6	47,008	0.02%
2024/08/21	3	20.95	3	21.10	20.85	0	47,310	0.00%
2024/08/20	13	21.04	10.2	21.05	21.00	2.8	47,739	0.01%
2024/08/19	0	0.00	0.6	21.09	21.00	-0.6	48,800	0.00%
2024/08/16	3	21.10	16	21.28	21.10	-13	49,759	-0.03%
2024/08/15	55	21.26	5	21.40	21.00	50	51,011	0.10%
2024/08/14	31	20.90	0	21.00	20.90	31	53,781	0.06%
2024/08/13	4	20.95	2	21.30	20.85	2	56,818	0.00%
2024/08/12	26	21.02	0	0.00	21.10	26	59,498	0.04%
2024/08/09	10	21.05	5	21.16	21.05	5	59,890	0.01%
2024/08/08	5	20.76	0	0.00	20.65	5	60,722	0.01%
2024/08/07	8	21.18	3	21.13	21.10	5	63,287	0.01%
2024/08/06	20.2	20.35	8	20.24	20.35	12.2	66,902	0.02%
2024/08/05	29.5	20.63	3.2	20.15	20.05	26.3	66,731	0.04%
2024/08/02	29	22.15	0	0.00	22.05	29	66,423	0.04%
2024/08/01	17	22.79	1	22.75	22.75	16	66,456	0.02%
2024/07/31	0	0.00	27.4	22.77	22.95	-27.4	66,948	-0.04%
2024/07/30	10	22.20	6	22.25	22.40	4	67,225	0.01%
2024/07/29	10	22.56	4	22.68	22.55	6	68,149	0.01%
2024/07/26	1	22.75	11	22.73	22.75	-10	68,697	-0.01%
2024/07/23	3	22.00	6	22.17	22.55	-3	69,879	0.00%
2024/07/22	28	21.66	36	21.67	21.55	-8	71,779	-0.01%
2024/07/19	5	22.14	1	22.05	22.25	4	72,426	0.01%
2024/07/18	12	22.68	1	22.60	22.55	11	73,888	0.01%
2024/07/17	88	23.54	0	0.00	23.50	88	73,869	0.12%
2024/07/16	50.3	23.35	2	23.40	23.25	48.3	73,654	0.07%
2024/07/15	11	23.76	1	23.35	23.35	10	73,588	0.01%
2024/07/12	27	24.00	3	24.12	24.00	24	73,402	0.03%
2024/07/11	6	24.21	1	24.45	24.30	5	72,923	0.01%
2024/07/10	2	24.53	20	24.27	24.60	-18	72,370	-0.02%
2024/07/09	85	23.90	12	23.85	23.80	73	71,826	0.10%
2024/07/08	6	24.30	39	24.36	24.30	-33	71,978	-0.05%
2024/07/05	120	24.28	3	24.25	24.25	117	72,310	0.16%	大買/鉅額交易
2024/07/04	7	24.64	3	24.63	24.70	4	71,597	0.01%
2024/07/03	36	24.79	9.5	24.86	24.75	26.5	70,965	0.04%
2024/07/02	27	24.55	50	24.93	24.75	-23	69,929	-0.03%
2024/07/01	10	24.15	34	24.19	24.30	-24	67,282	-0.04%
2024/06/28	19	23.77	25	23.99	23.70	-6	66,206	-0.01%
2024/06/27	11	24.13	38	24.10	24.25	-27	65,169	-0.04%
2024/06/26	1	23.50	10	23.65	23.65	-9	63,278	-0.01%
2024/06/25	8	23.38	1.4	23.54	23.65	6.6	63,052	0.01%
2024/06/24	8	23.44	10	23.70	23.55	-2	62,715	0.00%
2024/06/21	2	23.70	15	23.79	23.70	-13	62,390	-0.02%
2024/06/20	6	23.57	30	23.50	23.50	-24	61,516	-0.04%
2024/06/19	7	23.50	43	23.54	23.65	-36	61,208	-0.06%
2024/06/18	1	23.70	52	23.63	23.35	-51	60,033	-0.08%
2024/06/17	3	22.92	2	22.90	22.95	1	58,418	0.00%
2024/06/14	1	22.90	17	23.02	23.00	-16	58,449	-0.03%
2024/06/13	13	22.83	10	22.88	22.85	3	58,357	0.01%
2024/06/12	23	22.95	28	22.97	23.00	-5	58,403	-0.01%
2024/06/11	74	23.34	91	23.65	23.15	-17	58,034	-0.03%
2024/06/07	2	22.90	16	23.32	23.10	-14	56,944	-0.02%
2024/06/06	5	22.30	31	22.76	23.00	-26	56,227	-0.05%
2024/06/05	1	22.49	4	22.39	22.25	-3	55,836	-0.01%
2024/06/04	2	22.10	1	22.15	22.15	1	55,881	0.00%
2024/06/03	18	22.19	3	22.20	22.15	15	55,727	0.03%
2024/05/31	13	22.68	1	22.40	22.40	12	55,507	0.02%
2024/05/30	25	22.55	8	22.55	22.50	17	54,554	0.03%
2024/05/29	52	23.15	40	22.93	22.80	12	54,061	0.02%
2024/05/28	54.5	23.32	58	23.16	23.30	-3.5	52,999	-0.01%
2024/05/27	7	22.31	47	22.15	22.15	-40	51,580	-0.08%
2024/05/24	36	22.29	12	22.25	22.40	24	51,308	0.05%
2024/05/23	17	21.88	5	22.04	22.05	12	50,817	0.02%
2024/05/22	24	22.41	38	22.39	22.30	-14	49,910	-0.03%
2024/05/21	13	22.57	51	22.66	22.80	-38	49,119	-0.08%
2024/05/20	38	23.48	60	24.06	23.05	-22	47,804	-0.05%
2024/05/17	154	23.94	171	24.20	23.80	-17	44,973	-0.04%	大買/大賣/
2024/05/16	47	23.63	88	23.58	23.85	-41	41,905	-0.10%
2024/05/15	29	22.68	24	22.97	22.75	5	39,234	0.01%
2024/05/14	30	22.79	6	22.94	22.65	24	38,900	0.06%
2024/05/13	32	22.62	102	22.83	23.00	-70	37,962	-0.18%	大賣/
2024/05/10	65	22.45	123.5	22.36	22.65	-58.5	35,124	-0.17%	大賣/
2024/05/09	12	21.33	4	21.41	21.15	8	31,376	0.03%
2024/05/08	12	21.65	17	21.59	21.65	-5	31,044	-0.02%
2024/05/07	25	21.25	16	21.34	21.35	9	30,764	0.03%
2024/05/06	41	21.60	16	21.77	21.45	25	30,878	0.08%
2024/05/03	16	21.51	23	21.61	21.50	-7	30,333	-0.02%
2024/05/02	18	21.58	55	21.54	21.50	-37	29,621	-0.12%
2024/04/30	13	21.06	22	20.98	20.95	-9	28,646	-0.03%
2024/04/29	79	21.50	20	21.75	21.35	59	28,111	0.21%
2024/04/26	12	21.27	73.1	21.11	21.50	-61.1	26,674	-0.23%
2024/04/25	38	20.48	23	20.54	20.40	15	24,283	0.06%
2024/04/24	51	20.45	51	20.60	20.55	0	23,194	0.00%
2024/04/23	20	20.12	32	20.15	20.05	-12	21,572	-0.06%
2024/04/22	5.1	19.80	14	19.86	19.80	-8.9	21,513	-0.04%
2024/04/19	22	19.56	4	19.80	19.45	18	21,680	0.08%
2024/04/18	17	19.83	17	19.58	19.60	0	21,333	0.00%
2024/04/17	4	19.33	1	19.25	19.25	3	21,253	0.01%
2024/04/16	15	19.49	0	0.00	19.25	15	21,463	0.07%
2024/04/15	13	19.75	3	19.80	19.80	10	21,627	0.05%
2024/04/12	24	20.10	21	20.01	20.05	3	21,566	0.01%
2024/04/11	6	19.87	20	19.90	19.95	-14	21,187	-0.07%
2024/04/10	1	19.40	0	0.00	19.55	1	20,661	0.00%
2024/04/09	4	19.50	3	19.50	19.45	1	21,211	0.00%
2024/04/08	2	19.18	0	0.00	19.20	2	23,059	0.01%
2024/04/03	5	19.17	0	0.00	19.15	5	23,332	0.02%
2024/04/02	1	19.40	0	0.00	19.35	1	23,369	0.00%
2024/04/01	2	19.55	0	0.00	19.50	2	23,674	0.01%
2024/03/29	1	19.45	1	19.65	19.50	0	24,132	0.00%
2024/03/28	4	19.55	4	19.68	19.50	0	25,603	0.00%
2024/03/27	1	19.10	9	19.46	19.55	-8	26,928	-0.03%
2024/03/26	4	19.21	2	19.25	19.10	2	26,997	0.01%
2024/03/25	2	19.35	67	19.35	19.40	-65	27,066	-0.24%
2024/03/22	1	19.25	25	19.30	19.35	-24	27,378	-0.09%
2024/03/21	2	19.20	3	19.23	19.25	-1	27,809	0.00%
2024/03/20	4.1	19.15	31	19.10	19.10	-26.9	28,020	-0.10%
2024/03/19	2	19.18	0	0.00	19.15	2	28,064	0.01%
2024/03/18	2	19.20	0	0.00	19.15	2	28,015	0.01%
2024/03/15	11	19.42	1	19.35	19.35	10	28,293	0.04%
2024/03/14	94	19.72	93	19.89	19.65	1	28,037	0.00%
2024/03/13	4	19.83	1	19.65	19.65	3	28,307	0.01%
2024/03/12	14	19.79	7	19.79	19.85	7	28,464	0.02%
2024/03/11	21	19.66	13	19.50	19.50	8	28,252	0.03%
2024/03/08	5	19.65	25	19.64	19.80	-20	28,084	-0.07%
2024/03/07	39.6	19.54	15	19.50	19.45	24.6	28,122	0.09%
2024/03/06	0.1	19.65	2	19.55	19.55	-1.9	28,037	-0.01%
2024/03/05	0	0.00	2	19.90	19.70	-2	27,990	-0.01%
2024/03/04	0	0.00	10	19.75	19.70	-10	28,139	-0.04%
2024/03/01	1	19.80	10	19.85	19.80	-9	28,135	-0.03%
2024/02/29	0.1	19.85	4	19.80	20.00	-3.9	28,316	-0.01%
2024/02/27	5.1	19.78	0	0.00	19.75	5.1	28,533	0.02%
2024/02/26	32.2	19.90	0	0.00	19.90	32.2	28,886	0.11%
2024/02/23	12.1	19.90	1	19.90	19.85	11.1	29,334	0.04%
2024/02/22	1	20.05	11	20.00	20.00	-10	29,626	-0.03%
2024/02/21	13	20.30	3	20.28	20.20	10	30,175	0.03%
2024/02/20	3.1	20.08	0	0.00	20.10	3.1	30,897	0.01%
2024/02/19	4.1	20.23	6	20.28	20.25	-1.9	32,476	-0.01%
2024/02/16	6	20.29	10	20.11	20.25	-4	32,843	-0.01%
2024/02/15	14.1	19.99	0	0.00	20.00	14.1	32,765	0.04%
2024/02/05	3.1	20.45	1	20.60	20.50	2.1	32,580	0.01%
2024/01/31	1	20.35	3	20.43	20.40	-2	33,272	-0.01%
2024/01/30	8	20.44	9	20.59	20.40	-1	33,484	0.00%
2024/01/29	31	20.78	16	20.91	20.70	15	34,066	0.04%
2024/01/26	0	0.00	2	20.70	20.70	-2	34,733	-0.01%
2024/01/25	1	20.45	0	0.00	20.50	1	35,272	0.00%
2024/01/23	2	20.55	1	20.55	20.50	1	36,066	0.00%
2024/01/22	4	20.51	4	20.40	20.45	0	35,979	0.00%
2024/01/19	20	20.33	0	0.00	20.20	20	36,035	0.06%
2024/01/18	1	20.30	2	20.33	20.30	-1	35,929	0.00%
2024/01/17	5	20.11	0	0.00	20.00	5	35,829	0.01%
2024/01/16	49	20.33	2	20.33	20.30	47	35,631	0.13%
2024/01/15	10	20.63	0	0.00	20.70	10	35,355	0.03%
2024/01/12	10.1	21.00	13	21.01	21.10	-2.9	35,108	-0.01%
2024/01/11	16	20.98	6	21.21	20.85	10	35,197	0.03%
2024/01/10	12	20.85	0	0.00	20.85	12	35,173	0.03%
2024/01/09	6	21.44	2	21.30	21.25	4	35,286	0.01%
2024/01/08	8	21.76	3	21.93	21.70	5	35,402	0.01%
2024/01/05	1.1	21.96	0.5	21.93	21.70	0.6	35,445	0.00%
2024/01/04	20	22.09	13.2	22.15	22.10	6.8	35,343	0.02%
2024/01/03	12	22.15	1	22.10	22.10	11	35,313	0.03%
2024/01/02	17	22.20	47	22.39	22.35	-30	34,978	-0.09%
2023/12/29	2.1	21.78	3	21.93	21.65	-0.9	33,804	0.00%
2023/12/28	3	21.50	13	21.55	21.65	-10	33,771	-0.03%
2023/12/27	6	21.73	0.5	21.75	21.70	5.5	34,034	0.02%
2023/12/26	15	22.24	15	21.98	21.90	0	33,920	0.00%
2023/12/25	37	22.11	25	22.07	22.20	12	33,850	0.04%
2023/12/22	12	21.76	33	21.85	21.90	-21	32,396	-0.06%
2023/12/21	4.2	21.16	1	21.20	21.25	3.2	31,119	0.01%
2023/12/20	17	21.09	1	21.05	21.05	16	31,092	0.05%
2023/12/19	3	20.73	12	20.70	20.70	-9	31,111	-0.03%
2023/12/18	18	21.15	0	0.00	21.10	18	31,183	0.06%
2023/12/15	0	0.00	6	21.57	21.55	-6	30,937	-0.02%
2023/12/14	10	21.38	6	21.46	21.40	4	30,839	0.01%
2023/12/13	104	21.50	3.3	21.33	21.35	100.7	30,804	0.33%	大買/
2023/12/12	18	21.51	6	21.93	21.55	12	31,013	0.04%
2023/12/11	2	21.55	0	0.00	21.70	2	30,839	0.01%
2023/12/08	3	21.65	9	21.67	21.65	-6	30,930	-0.02%
2023/12/07	19	21.63	8	21.61	21.55	11	30,776	0.04%
2023/12/06	3	21.43	30	21.50	21.35	-27	30,622	-0.09%
2023/12/05	33	21.35	0	0.00	21.35	33	30,592	0.11%
2023/12/04	19	21.57	6	21.52	21.60	13	30,613	0.04%
2023/12/01	2	21.25	1	21.25	21.15	1	30,371	0.00%
2023/11/30	0	0.00	45	21.20	21.10	-45	30,764	-0.15%
2023/11/29	2	21.08	1	21.10	21.05	1	30,831	0.00%
2023/11/28	2	21.30	5	21.35	21.40	-3	30,920	-0.01%
2023/11/27	16	21.08	1	21.50	21.00	15	31,402	0.05%
2023/11/24	12	21.38	1	21.30	21.30	11	31,465	0.03%
2023/11/22	11.1	21.53	1	21.85	21.45	10.1	31,128	0.03%
2023/11/21	5	21.60	19	21.73	21.65	-14	31,285	-0.04%
2023/11/20	14	21.21	2	21.20	21.25	12	31,152	0.04%
2023/11/17	10	21.90	12	21.85	21.80	-2	31,214	-0.01%
2023/11/16	18	21.65	45	21.82	21.90	-27	31,091	-0.09%
2023/11/15	0	0.00	9	21.04	21.10	-9	29,894	-0.03%
2023/11/14	1.3	20.71	1	20.90	20.70	0.3	30,240	0.00%
2023/11/13	27	20.76	1	21.10	20.70	26	31,060	0.08%
2023/11/10	2	20.75	0	0.00	20.80	2	31,740	0.01%
2023/11/09	18	20.86	16	21.13	20.95	2	32,722	0.01%
2023/11/08	2	21.25	2	21.25	21.15	0	33,620	0.00%
2023/11/07	5.1	21.10	3	21.20	21.00	2.1	35,745	0.01%
2023/11/06	18	21.42	26	21.52	21.45	-8	37,524	-0.02%
2023/11/03	36	21.20	31	21.26	21.15	5	38,542	0.01%
2023/11/02	10	20.25	20	20.36	20.45	-10	38,138	-0.03%
2023/11/01	3	19.60	21	19.82	20.00	-18	38,328	-0.05%
2023/10/31	2	19.50	3	19.60	19.35	-1	37,895	0.00%
2023/10/30	10	19.36	1	19.45	19.30	9	38,499	0.02%
2023/10/27	2	19.50	4	19.61	19.65	-2	38,870	-0.01%
2023/10/26	3	19.32	0	0.00	19.15	3	39,253	0.01%
2023/10/25	1	19.35	5	19.40	19.35	-4	39,998	-0.01%
2023/10/24	4	19.16	0	0.00	19.40	4	41,152	0.01%
2023/10/23	7.1	19.16	5	19.35	19.10	2.1	41,418	0.00%
2023/10/20	24	18.99	5	18.75	19.00	19	41,953	0.05%
2023/10/19	6	19.29	1	19.30	19.25	5	42,025	0.01%
2023/10/18	15	19.69	2	19.85	19.45	13	43,166	0.03%
2023/10/17	9.1	19.89	22	19.87	19.70	-12.9	44,462	-0.03%
2023/10/16	30	20.08	17	20.02	20.00	13	45,374	0.03%
2023/10/13	12	20.95	3	21.00	20.90	9	45,972	0.02%
2023/10/12	9	21.27	2	21.28	21.25	7	46,914	0.01%
2023/10/11	19	20.88	6	20.97	20.80	13	49,892	0.03%
2023/10/06	33	21.52	2	21.43	21.40	31	51,770	0.06%
2023/10/05	5	21.58	17	21.54	21.70	-12	53,828	-0.02%
2023/10/04	3	20.58	12	20.55	20.55	-9	55,620	-0.02%
2023/10/03	23.1	20.92	5	21.05	20.90	18.1	55,886	0.03%
2023/10/02	10	21.30	19	21.18	21.25	-9	56,236	-0.02%
2023/09/28	23.1	21.31	15	21.30	21.20	8.1	56,797	0.01%
2023/09/27	10	21.80	0	0.00	21.70	10	58,253	0.02%
2023/09/26	2	21.68	0	0.00	21.60	2	59,040	0.00%
2023/09/25	12	22.04	0	0.00	21.90	12	59,753	0.02%
2023/09/22	0	0.00	4.1	21.72	21.85	-4.1	60,468	-0.01%
2023/09/21	30	21.78	1	21.80	21.65	29	61,431	0.05%
2023/09/20	0	0.00	1	22.15	22.15	-1	62,730	0.00%
2023/09/19	11	22.25	12	22.36	22.20	-1	65,938	0.00%
2023/09/18	3	22.43	95.2	22.40	22.35	-92.2	67,396	-0.14%
2023/09/15	19	22.53	14	22.46	22.45	5	69,211	0.01%
2023/09/14	1	22.80	14	22.80	22.85	-13	71,560	-0.02%
2023/09/13	19	22.50	4	22.70	22.80	15	74,694	0.02%
2023/09/12	7	22.60	2	22.58	22.65	5	83,996	0.01%
2023/09/11	15	22.52	5	22.25	22.25	10	93,311	0.01%
2023/09/08	4	22.70	0	0.00	22.70	4	99,926	0.00%
2023/09/07	4	22.80	2	22.95	22.75	2	101,232	0.00%
2023/09/06	8	23.06	62.5	23.06	23.10	-54.5	101,841	-0.05%
2023/09/05	21	23.17	1	23.20	23.05	20	102,168	0.02%
2023/09/04	10	22.80	39	22.90	23.10	-29	102,767	-0.03%
2023/09/01	0.1	23.05	5	23.01	22.95	-4.9	103,166	0.00%
2023/08/31	20	22.75	18	22.71	22.60	2	103,675	0.00%
2023/08/30	122	23.14	16	23.23	23.05	106	104,479	0.10%	大買/鉅額交易
2023/08/29	3.2	23.20	2	23.30	23.30	1.2	106,973	0.00%
2023/08/28	22	23.32	0	0.00	23.15	22	109,830	0.02%
2023/08/25	32.1	24.19	38	23.97	23.75	-5.9	111,324	-0.01%
2023/08/24	0.1	23.80	10	23.76	23.85	-9.9	113,295	-0.01%
2023/08/23	24	23.95	3	24.07	23.55	21	115,140	0.02%
2023/08/22	12.3	23.78	18	23.92	23.70	-5.7	115,984	0.00%
2023/08/21	30	23.65	8	23.49	23.40	22	116,207	0.02%
2023/08/18	23.3	23.76	7	24.16	23.65	16.3	116,610	0.01%
2023/08/17	15	23.85	9	23.93	24.10	6	117,155	0.01%
2023/08/16	26.1	24.21	3	24.33	24.10	23.1	117,890	0.02%
2023/08/15	11.2	24.76	8	24.86	24.75	3.2	119,582	0.00%
2023/08/14	43	24.50	1	24.35	24.20	42	118,774	0.04%
2023/08/11	76	25.38	98	25.44	25.30	-22	117,497	-0.02%
2023/08/10	92	25.15	38	25.20	25.15	54	115,340	0.05%
2023/08/09	24	25.88	53	25.72	25.50	-29	113,313	-0.03%
2023/08/08	4	25.05	23.2	25.06	24.90	-19.2	111,682	-0.02%
2023/08/07	6	24.25	2	24.28	24.45	4	111,765	0.00%
2023/08/04	6	24.90	10	25.00	24.95	-4	111,789	0.00%
2023/08/02	6	25.40	7	25.73	25.00	-1	111,682	0.00%
2023/08/01	0	0.00	24	25.39	25.40	-24	111,066	-0.02%
2023/07/31	15	25.02	3	25.03	24.95	12	110,613	0.01%
2023/07/28	23	25.41	4	25.65	25.45	19	109,932	0.02%
2023/07/27	11	25.70	61	25.85	25.95	-50	109,086	-0.05%
2023/07/26	6	25.55	3	25.38	25.15	3	107,959	0.00%
2023/07/25	13	25.15	27	25.10	25.10	-14	107,645	-0.01%
2023/07/24	6	25.47	13	25.28	25.30	-7	107,322	-0.01%
2023/07/21	17	25.70	17	25.98	25.45	0	107,152	0.00%
2023/07/20	6	25.63	37	25.64	25.85	-31	106,183	-0.03%
2023/07/19	217.2	24.76	5	24.50	24.50	212.2	104,608	0.20%	大買/鉅額交易
2023/07/18	19	25.07	10	25.21	25.05	9	103,445	0.01%
2023/07/17	36	24.98	24	24.97	25.10	12	102,449	0.01%
2023/07/14	212	25.56	57	25.45	25.05	155	101,527	0.15%	大買/鉅額交易
2023/07/13	131.3	26.50	11	26.81	26.70	120.3	98,384	0.12%	大買/鉅額交易
2023/07/12	12.2	27.45	66	27.45	27.30	-53.8	96,623	-0.06%
2023/07/11	44	26.91	45	27.12	27.05	-1	94,715	0.00%
2023/07/10	24	26.07	13	26.14	26.00	11	93,627	0.01%
2023/07/07	7	26.30	20	26.23	26.25	-13	93,158	-0.01%
2023/07/06	7	26.12	4.2	26.22	26.15	2.8	92,433	0.00%
2023/07/05	29	26.79	22	26.98	26.35	7	91,719	0.01%
2023/07/04	17	26.40	11	26.42	26.45	6	89,875	0.01%
2023/07/03	13	26.50	11	26.53	26.25	2	89,190	0.00%
2023/06/30	15	26.17	68	26.26	26.20	-53	88,453	-0.06%
2023/06/29	8	26.46	7	26.50	26.50	1	87,820	0.00%
2023/06/28	9	26.91	46	26.89	27.00	-37	87,191	-0.04%
2023/06/27	233	26.87	95	26.27	26.05	138	85,794	0.16%	大買/鉅額交易
2023/06/26	72	27.77	27	27.74	27.80	45	82,489	0.05%
2023/06/21	72	27.73	58.2	27.74	27.90	13.8	81,023	0.02%
2023/06/20	123	27.71	59.5	27.69	27.55	63.5	79,175	0.08%	大買/
2023/06/19	138.2	28.12	59.1	28.03	27.90	79.1	76,715	0.10%	大買/
2023/06/16	362.6	27.82	102.8	27.89	27.60	259.8	73,540	0.35%	大買/大賣/鉅額交易
2023/06/15	274	26.19	710.4	26.88	27.25	-436.4	64,163	-0.68%	大買/大賣/鉅額交易
2023/06/14	92	24.01	253	24.00	24.80	-161	54,954	-0.29%	大賣/鉅額交易
2023/06/13	12	22.85	92	22.77	22.75	-80	48,453	-0.17%
2023/06/12	36	22.17	12	22.30	22.35	24	47,739	0.05%
2023/06/09	3	22.70	0	0.00	22.70	3	48,029	0.01%
2023/06/08	18	22.66	13.4	22.83	22.65	4.6	48,132	0.01%
2023/06/07	22.1	22.60	70	22.78	22.60	-47.9	48,864	-0.10%
2023/06/06	18.3	22.84	37	22.95	22.75	-18.7	49,453	-0.04%
2023/06/05	58	22.71	37	22.65	22.60	21	48,765	0.04%
2023/06/02	78.5	23.11	97	23.01	23.05	-18.5	47,417	-0.04%
2023/06/01	18.2	22.91	94	22.79	23.15	-75.8	44,813	-0.17%
2023/05/31	15	22.15	38	22.23	22.20	-23	41,933	-0.05%
2023/05/30	53	21.97	92	22.01	21.80	-39	40,117	-0.10%
2023/05/29	38	21.40	117	21.51	21.65	-79	37,839	-0.21%	大賣/
2023/05/26	76	20.93	41	20.89	20.85	35	36,036	0.10%
2023/05/25	13	20.76	38	20.81	20.80	-25	34,855	-0.07%
2023/05/24	122	20.65	34	20.61	20.70	88	34,440	0.26%	大買/
2023/05/23	51	20.74	13	20.79	20.35	38	34,816	0.11%
2023/05/22	34	20.25	65	20.43	20.55	-31	35,499	-0.09%
2023/05/19	38	20.03	109.1	20.03	20.00	-71.1	35,988	-0.20%	大賣/
2023/05/18	5	19.35	3	19.37	19.40	2	37,571	0.01%
2023/05/17	6	19.28	9	19.22	19.20	-3	37,806	-0.01%
2023/05/16	2	19.15	3	19.17	19.10	-1	38,497	0.00%
2023/05/15	10	19.05	12	18.95	18.90	-2	38,597	-0.01%
2023/05/12	4.1	18.82	2	18.93	19.00	2.1	38,982	0.01%
2023/05/11	32	19.30	3	19.12	18.85	29	39,004	0.07%
2023/05/10	231	19.77	165	19.89	19.50	66	38,380	0.17%	大買/大賣/
2023/05/09	8	19.20	6	19.17	19.20	2	38,035	0.01%
2023/05/08	2	19.00	20	19.12	19.00	-18	38,067	-0.05%
2023/05/04	13	18.94	6	18.95	18.95	7	38,871	0.02%
2023/05/03	4	18.99	2	18.90	18.95	2	39,915	0.01%
2023/05/02	1	19.00	10	18.95	19.00	-9	40,182	-0.02%
2023/04/28	12	18.95	0	0.00	19.00	12	40,611	0.03%
2023/04/27	19.3	19.03	10	18.83	18.80	9.3	40,805	0.02%
2023/04/26	8	18.47	13	18.58	18.50	-5	40,590	-0.01%
2023/04/25	8.2	18.79	5	18.70	18.80	3.2	40,542	0.01%
2023/04/24	2	19.15	1	19.15	19.15	1	40,201	0.00%
2023/04/21	9.4	19.19	21	19.11	19.10	-11.6	40,850	-0.03%
2023/04/20	60	19.30	5	19.25	19.25	55	40,834	0.13%
2023/04/19	11	19.44	10	19.41	19.30	1	41,218	0.00%
2023/04/18	21	19.40	10	19.30	19.30	11	41,118	0.03%
2023/04/17	11	19.50	1	19.45	19.50	10	41,255	0.02%
2023/04/14	2	19.75	12	19.74	19.80	-10	40,925	-0.02%
2023/04/13	34	20.03	26	19.98	19.80	8	40,819	0.02%
2023/04/11	1	19.40	0	0.00	19.40	1	40,039	0.00%
2023/04/10	3	19.30	0	0.00	19.30	3	40,518	0.01%
2023/04/07	1	19.30	1	19.40	19.35	0	42,427	0.00%
2023/04/06	10	19.29	0	0.00	19.25	10	42,704	0.02%
2023/03/31	10	19.50	16	19.55	19.50	-6	42,841	-0.01%
2023/03/30	16	19.60	5	19.50	19.50	11	43,614	0.03%
2023/03/29	4	19.70	10	19.68	19.70	-6	43,710	-0.01%
2023/03/28	0	0.00	2	19.50	19.25	-2	43,890	0.00%
2023/03/27	9	19.16	0	0.00	19.15	9	44,053	0.02%
2023/03/24	1	19.30	5	19.30	19.30	-4	44,654	-0.01%
2023/03/23	5	19.25	34	19.34	19.30	-29	45,404	-0.06%
2023/03/22	4	19.28	0	0.00	19.25	4	45,753	0.01%
2023/03/21	7	19.14	0	0.00	19.10	7	46,198	0.02%
2023/03/20	0	0.00	7	19.19	19.25	-7	46,943	-0.01%
2023/03/17	13	19.05	11	19.05	19.00	2	48,032	0.00%
2023/03/16	23	19.03	7	19.13	19.00	16	48,718	0.03%
2023/03/15	3.2	19.47	2	19.35	19.40	1.2	50,138	0.00%
2023/03/14	67.1	19.65	7	19.31	19.20	60.1	52,192	0.12%
2023/03/13	11	19.63	14	19.90	19.95	-3	52,878	-0.01%
2023/03/10	50	20.23	23.2	20.24	20.05	26.8	52,661	0.05%
2023/03/09	28	20.71	12	20.68	20.90	16	51,875	0.03%
2023/03/08	0	0.00	12	20.20	20.25	-12	51,784	-0.02%
2023/03/07	2	20.35	1	20.35	20.30	1	53,668	0.00%
2023/03/06	15.4	20.33	24	20.34	20.30	-8.6	53,900	-0.02%
2023/03/03	219	20.35	17	20.42	20.30	202	54,275	0.37%	大買/鉅額交易
2023/03/02	6	20.34	9	20.32	20.30	-3	54,358	-0.01%
2023/03/01	7	20.21	13	20.05	20.10	-6	54,514	-0.01%
2023/02/24	15	20.46	13	20.37	20.30	2	54,393	0.00%
2023/02/23	19	20.59	11	20.52	20.50	8	54,406	0.01%
2023/02/22	1	20.35	10	20.44	20.50	-9	54,626	-0.02%
2023/02/21	49.1	21.03	23	20.73	20.80	26.1	54,413	0.05%
2023/02/20	22	21.40	29	21.31	21.30	-7	53,674	-0.01%
2023/02/17	65	21.08	101	20.86	21.00	-36	52,143	-0.07%	大賣/
2023/02/16	174	20.94	83	20.60	21.00	91	50,460	0.18%	大買/
2023/02/15	10	19.44	19	19.50	19.50	-9	46,876	-0.02%
2023/02/14	1	19.35	38	19.41	19.55	-37	47,079	-0.08%
2023/02/13	11.2	18.98	6	19.08	18.90	5.2	46,763	0.01%
2023/02/10	9	18.89	2	19.05	18.85	7	47,949	0.01%
2023/02/09	2	19.25	0	0.00	19.20	2	48,286	0.00%
2023/02/08	10.3	19.33	0	0.00	19.25	10.3	48,966	0.02%
2023/02/07	10	19.38	10	19.55	19.30	0	48,988	0.00%
2023/02/06	5	19.70	51	19.63	19.60	-46	48,681	-0.09%
2023/02/03	13	19.85	6	19.63	19.60	7	48,682	0.01%
2023/02/02	2	19.78	55.5	19.85	19.85	-53.5	48,627	-0.11%
2023/02/01	62	19.65	37	19.74	19.75	25	48,429	0.05%
2023/01/31	0	0.00	14	19.39	19.40	-14	47,821	-0.03%
2023/01/30	3	19.12	11	19.36	19.35	-8	47,796	-0.02%
2023/01/17	5	18.95	1	19.20	18.95	4	47,569	0.01%
2023/01/16	10	19.13	27	19.10	19.05	-17	47,757	-0.04%
2023/01/13	0	0.00	62.4	19.16	19.15	-62.4	48,167	-0.13%
2023/01/12	8	19.21	7	19.11	19.05	1	48,449	0.00%
2023/01/11	53	19.26	16	19.28	19.15	37	48,770	0.08%
2023/01/10	2	19.03	4	19.10	19.10	-2	48,889	0.00%
2023/01/09	72	19.17	12	19.14	19.00	60	50,819	0.12%
2023/01/06	2	18.73	36	18.92	18.95	-34	52,929	-0.06%
2023/01/05	44	18.91	7	18.76	18.65	37	55,560	0.07%
2023/01/04	12	18.98	6	18.80	18.80	6	55,922	0.01%
2023/01/03	6	18.90	36	18.84	18.90	-30	56,495	-0.05%
2022/12/30	6	19.27	11	19.06	19.00	-5	56,917	-0.01%
2022/12/29	22.2	18.88	14	18.93	19.00	8.2	57,213	0.01%
2022/12/28	58	19.22	45	19.26	19.10	13	57,274	0.02%
2022/12/27	181	19.68	145	19.94	19.35	36	57,410	0.06%	大買/大賣/
2022/12/26	19	19.17	18	19.27	19.10	1	56,374	0.00%
2022/12/23	11	19.02	6	19.00	19.00	5	57,491	0.01%
2022/12/22	13	19.12	35	19.23	19.30	-22	58,731	-0.04%
2022/12/21	15	18.53	11	18.59	18.75	4	60,342	0.01%
2022/12/20	38.5	18.84	11	18.35	18.15	27.5	61,658	0.04%
2022/12/19	43	19.13	46	19.20	18.90	-3	62,320	0.00%
2022/12/16	17	19.34	8	19.34	19.30	9	64,032	0.01%
2022/12/15	24	19.46	28	19.54	19.60	-4	65,998	-0.01%
2022/12/14	12	19.05	18	19.11	19.25	-6	65,926	-0.01%
2022/12/13	11	19.18	7.1	19.19	19.10	3.9	66,463	0.01%
2022/12/12	17	19.66	47	19.35	19.30	-30	66,683	-0.04%
2022/12/09	45	19.66	52	19.70	19.65	-7	67,049	-0.01%
2022/12/08	24	19.37	7.4	19.34	19.30	16.6	66,406	0.03%
2022/12/07	57	19.20	52	19.28	19.30	5	65,884	0.01%
2022/12/06	121	19.14	49.1	19.15	18.95	71.9	64,829	0.11%	大買/
2022/12/05	14.1	18.49	26	18.64	18.90	-12	62,857	-0.02%
2022/12/02	12	17.95	4	17.95	17.90	8	61,859	0.01%
2022/12/01	35.1	18.12	10	18.16	18.00	25.1	61,828	0.04%
2022/11/30	9	17.91	6	17.97	18.10	3	61,577	0.00%
2022/11/29	160	18.08	209.3	18.13	18.15	-49.3	61,220	-0.08%	大買/大賣/
2022/11/28	3	17.22	0	0.00	17.25	3	60,311	0.00%
2022/11/25	8	17.48	11	17.59	17.35	-3	61,015	0.00%
2022/11/24	8	17.36	10	17.31	17.35	-2	63,119	0.00%
2022/11/23	6	17.28	38.5	17.20	17.20	-32.5	64,119	-0.05%
2022/11/22	10.2	17.11	11	17.01	16.95	-0.8	65,790	0.00%
2022/11/21	37.1	17.10	9.1	16.98	16.95	28	69,109	0.04%
2022/11/18	15	17.43	5.1	17.58	17.20	9.9	68,891	0.01%
2022/11/17	9	17.37	7	17.40	17.30	2	68,748	0.00%
2022/11/16	7.2	17.53	0	0.00	17.35	7.2	68,775	0.01%
2022/11/15	6	17.65	0.1	17.70	17.70	5.9	68,658	0.01%
2022/11/14	19	17.47	7.8	17.65	17.70	11.2	68,782	0.02%
2022/11/11	18.5	17.51	1	17.85	17.30	17.5	68,472	0.03%
2022/11/10	13	17.47	12	17.30	17.25	1	68,175	0.00%
2022/11/09	23	17.65	1	17.85	17.70	22	67,974	0.03%
2022/11/08	28	17.98	10	17.95	17.60	18	67,645	0.03%
2022/11/07	31	17.32	22.1	17.21	17.30	8.9	66,413	0.01%
2022/11/04	14	17.31	15	17.31	17.70	-1	66,081	0.00%
2022/11/02	2	17.05	6	17.09	16.90	-4	65,792	-0.01%
2022/11/01	26	16.92	22	17.01	17.00	4	65,865	0.01%
2022/10/31	2	16.98	0.1	17.10	16.95	1.9	66,164	0.00%
2022/10/28	14	17.18	24	17.06	16.95	-10	67,131	-0.01%
2022/10/27	68	16.99	94	17.04	17.20	-26	67,723	-0.04%
2022/10/26	2	16.63	13	16.71	16.70	-11	68,412	-0.02%
2022/10/25	1	16.75	4	16.86	16.75	-3	68,527	0.00%
2022/10/24	8	17.08	8	17.01	17.00	0	68,645	0.00%
2022/10/21	10	16.74	67	16.93	16.55	-57	68,567	-0.08%
2022/10/20	22	16.50	21	16.62	16.80	1	68,268	0.00%
2022/10/19	5	17.13	47	17.18	17.05	-42	68,093	-0.06%
2022/10/18	42	17.42	41	17.28	17.25	1	68,043	0.00%
2022/10/17	34	16.50	55	16.51	17.15	-21	67,555	-0.03%
2022/10/14	49.3	16.99	164	17.20	16.90	-114.7	65,937	-0.17%	大賣/鉅額交易
2022/10/13	78.3	17.65	240	17.93	17.45	-161.8	64,367	-0.25%	大賣/鉅額交易
2022/10/12	16.1	19.45	60	19.69	19.35	-43.9	62,773	-0.07%
2022/10/11	27.1	19.67	82	19.73	19.50	-54.9	63,019	-0.09%
2022/10/07	9	20.39	4	20.33	20.35	5	62,961	0.01%
2022/10/06	10	20.01	100	20.03	20.10	-90	62,941	-0.14%
2022/10/05	10	19.95	70.7	19.96	19.85	-60.7	64,441	-0.09%
2022/10/04	31	19.98	24	20.05	19.75	7	64,647	0.01%
2022/10/03	15	19.76	31	19.87	19.65	-16	64,523	-0.02%
2022/09/30	20.1	19.20	26	19.30	19.65	-6	64,774	-0.01%
2022/09/29	148.1	19.43	74.2	19.50	19.50	73.9	64,128	0.12%	大買/
2022/09/28	34.2	18.96	83	19.15	18.60	-48.8	63,563	-0.08%
2022/09/27	157	20.16	123	19.89	20.05	34	62,299	0.05%	大買/大賣/
2022/09/26	21	20.56	53	20.40	20.40	-32	61,567	-0.05%
2022/09/23	70	21.73	11	21.90	21.40	59	61,419	0.10%
2022/09/22	58.2	22.76	29	22.91	22.20	29.2	60,250	0.05%
2022/09/21	21	22.64	15	22.69	22.70	6	58,310	0.01%
2022/09/20	12	22.83	23	22.76	22.70	-11	57,925	-0.02%
2022/09/19	118	22.72	112	22.59	22.45	6	57,785	0.01%	大買/大賣/
2022/09/16	8	22.36	9	22.47	22.60	-1	57,664	0.00%
2022/09/15	6	22.18	17	22.16	22.15	-11	58,303	-0.02%
2022/09/14	149	21.87	125	21.96	22.05	24	59,734	0.04%	大買/大賣/
2022/09/13	12	22.50	7	22.56	22.35	5	61,050	0.01%
2022/09/12	5	22.47	9	22.31	22.40	-4	61,689	-0.01%
2022/09/08	5	21.89	116	21.82	21.90	-111	63,795	-0.17%	大賣/鉅額交易
2022/09/07	85	21.20	12	21.18	21.20	73	64,086	0.11%
2022/09/06	32	21.64	16	21.79	21.55	16	64,499	0.02%
2022/09/05	29	21.69	23	21.49	21.40	6	64,915	0.01%
2022/09/02	49	22.19	36	22.18	22.00	13	65,266	0.02%
2022/09/01	28	22.74	231	22.75	22.70	-203	65,192	-0.31%	大賣/鉅額交易
2022/08/31	111	23.02	55	22.90	22.80	56	64,612	0.09%	大買/
2022/08/30	30	22.60	28	22.37	22.25	2	62,352	0.00%
2022/08/29	58	22.16	21	22.11	22.20	37	61,688	0.06%
2022/08/26	172	22.34	54	22.40	22.90	118	60,387	0.20%	大買/鉅額交易
2022/08/25	52	20.74	57	20.76	20.85	-5	58,326	-0.01%
2022/08/24	24.1	20.78	8	20.66	20.60	16.1	58,952	0.03%
2022/08/23	25	21.09	0	0.00	21.00	25	63,042	0.04%
2022/08/22	122.1	21.17	0	0.00	21.35	122.1	64,313	0.19%	大買/鉅額交易
2022/08/19	37.2	21.43	18	21.41	21.40	19.2	64,690	0.03%
2022/08/18	11	21.75	20	21.68	21.70	-9	65,333	-0.01%
2022/08/17	38	21.88	11	21.85	21.80	27	66,350	0.04%
2022/08/16	8	21.94	4	21.96	21.90	4	66,789	0.01%
2022/08/15	0.1	22.00	22	21.90	21.90	-21.9	67,617	-0.03%
2022/08/12	20	21.90	4	22.04	22.05	16	68,237	0.02%
2022/08/11	25	22.13	42	22.13	21.95	-17	70,023	-0.02%
2022/08/10	16	21.78	3	22.03	21.80	13	70,615	0.02%
2022/08/09	77	21.71	82	21.90	21.85	-5	71,307	-0.01%
2022/08/08	2	21.60	47	21.48	21.70	-45	72,082	-0.06%
2022/08/05	0	0.00	11	21.57	21.75	-11	74,019	-0.01%
2022/08/04	29	20.69	13	20.59	21.05	16	78,520	0.02%
2022/08/03	35.1	21.22	22	20.95	21.05	13.1	78,528	0.02%
2022/08/02	44.4	21.73	65	21.59	21.55	-20.6	79,004	-0.03%
2022/08/01	0	0.00	6	22.43	22.40	-6	79,309	-0.01%
2022/07/29	1	22.70	101	22.72	22.60	-100	79,872	-0.13%	大賣/
2022/07/28	10	22.86	166	22.91	22.70	-156	81,104	-0.19%	大賣/鉅額交易
2022/07/27	47	22.81	46	22.93	23.10	1	82,272	0.00%
2022/07/26	16	22.74	77	22.72	22.65	-61	83,277	-0.07%
2022/07/25	15	22.90	11	22.84	22.80	4	84,475	0.00%
2022/07/22	23	23.23	32	23.19	23.20	-9	85,325	-0.01%
2022/07/21	16	23.42	41.5	23.29	23.30	-25.5	87,113	-0.03%
2022/07/20	216	23.70	108	23.36	23.25	108	90,054	0.12%	大買/大賣/鉅額交易
2022/07/19	34	23.47	56	23.55	23.60	-22	92,482	-0.02%
2022/07/18	29	23.00	7	23.18	23.20	22	95,201	0.02%
2022/07/15	51	22.72	0	0.00	22.65	51	98,530	0.05%
2022/07/14	12	23.14	9	23.00	23.15	3	104,152	0.00%
2022/07/13	80	23.28	28	23.21	23.15	52	107,411	0.05%
2022/07/12	13	22.45	0	0.00	22.25	13	107,928	0.01%
2022/07/11	96	23.27	87	23.20	23.25	9	110,284	0.01%
2022/07/08	43	23.39	56	23.34	23.25	-13	115,713	-0.01%
2022/07/07	6	22.41	14	22.64	22.80	-8	121,286	-0.01%
2022/07/06	46	22.65	20.2	22.50	22.35	25.9	123,014	0.02%
2022/07/05	17	23.09	27	23.25	23.35	-10	123,196	-0.01%
2022/07/04	10	22.48	34	22.60	22.45	-24	123,141	-0.02%
2022/07/01	39.1	22.50	7	22.49	22.00	32.1	123,853	0.03%
2022/06/30	50	23.59	33	23.60	23.50	17	124,054	0.01%
2022/06/29	11	23.32	17	23.44	23.60	-6	124,851	0.00%
2022/06/28	4	23.03	3	23.15	23.20	1	126,419	0.00%
2022/06/27	14	23.28	11	23.28	23.30	3	128,221	0.00%
2022/06/24	32	22.55	41	22.43	22.35	-9	130,888	-0.01%
2022/06/23	69.6	22.80	48	22.24	22.15	21.6	131,924	0.02%
2022/06/22	38	23.80	47	23.45	23.50	-9	131,701	-0.01%
2022/06/21	39	23.24	21	23.25	24.00	18	131,014	0.01%
2022/06/20	23.5	22.62	39	22.43	22.25	-15.5	130,440	-0.01%
2022/06/17	86.9	23.37	209	23.35	23.35	-122.1	131,605	-0.09%	大賣/鉅額交易
2022/06/16	14.1	25.20	16	24.79	24.50	-2	130,577	0.00%
2022/06/15	27	25.12	2	25.60	25.05	25	133,173	0.02%
2022/06/14	29.1	25.01	17	25.10	25.30	12.1	139,411	0.01%
2022/06/13	16	25.78	21	25.90	25.50	-5	143,026	0.00%
2022/06/10	124.1	26.17	8	25.98	25.95	116.1	144,688	0.08%	大買/鉅額交易
2022/06/09	39	26.52	37	26.74	26.65	2	145,359	0.00%
2022/06/08	5	26.79	8	26.86	26.80	-3	146,737	0.00%
2022/06/07	26	26.88	69	26.80	26.80	-43	150,396	-0.03%
2022/06/06	24	27.01	26	27.07	27.05	-2	153,041	0.00%
2022/06/02	130	27.36	43	27.41	27.40	87	157,304	0.06%	大買/
2022/06/01	46	27.05	5	27.05	26.95	41	159,415	0.03%
2022/05/31	69.2	26.90	15	26.88	27.10	54.2	162,233	0.03%
2022/05/30	69	26.72	30	26.84	26.80	39	161,598	0.02%
2022/05/27	61	26.17	49	26.18	26.10	12	163,136	0.01%
2022/05/26	61	26.28	55	26.14	25.90	6	165,474	0.00%
2022/05/25	9	26.02	37	26.11	26.40	-28	169,311	-0.02%
2022/05/24	24	25.80	7	25.89	25.55	17	175,692	0.01%
2022/05/23	35	25.80	14	25.78	25.85	21	180,616	0.01%
2022/05/20	6	25.04	8	25.11	25.10	-2	186,521	0.00%
2022/05/19	26	24.33	18	24.46	24.85	8	194,061	0.00%
2022/05/18	16.2	25.61	5.1	25.57	25.35	11.1	204,616	0.01%
2022/05/17	14	25.17	10	25.15	24.95	4	219,370	0.00%
2022/05/16	2.1	25.20	39	25.06	25.30	-36.9	226,261	-0.02%
2022/05/13	33	24.94	25	24.94	25.30	8	233,401	0.00%
2022/05/12	238.1	25.55	426	25.81	24.55	-187.9	234,159	-0.08%	大買/大賣/鉅額交易
2022/05/11	60	27.31	34	27.44	27.10	26	232,992	0.01%
2022/05/10	71.9	27.44	16	27.72	27.85	55.9	235,306	0.02%
2022/05/09	38	28.31	11.5	28.32	27.90	26.5	237,844	0.01%
2022/05/06	45	28.23	9	28.25	28.35	36	241,644	0.01%
2022/05/05	40	28.72	38	28.83	28.65	2	244,220	0.00%
2022/05/04	13	28.82	46	28.74	28.75	-33	243,596	-0.01%
2022/05/03	22	28.17	84	28.19	28.05	-62	243,337	-0.03%
2022/04/29	49	27.92	40	28.06	27.85	9	244,251	0.00%
2022/04/28	29	27.57	13	27.78	27.40	16	244,287	0.01%
2022/04/27	93.1	27.43	6	27.61	27.75	87.1	244,624	0.04%
2022/04/26	126	29.10	92	28.66	28.20	34	244,805	0.01%	大買/
2022/04/25	224	28.91	29	29.15	29.30	195	242,506	0.08%	大買/鉅額交易
2022/04/22	102	29.77	50	29.72	29.85	52	239,891	0.02%	大買/
2022/04/21	30	29.75	155	29.66	29.75	-125	237,878	-0.05%	大賣/鉅額交易
2022/04/20	59	29.21	166	29.52	28.90	-107	235,585	-0.05%	大賣/鉅額交易
2022/04/19	10	28.28	185	28.45	28.90	-175	232,319	-0.08%	大賣/鉅額交易
2022/04/18	108	27.65	109	27.30	27.15	-1	229,994	0.00%	大買/大賣/
2022/04/15	98	28.62	63	28.52	28.50	35	230,056	0.02%
2022/04/14	214	28.81	206	28.99	28.85	8	233,874	0.00%	大買/大賣/
2022/04/13	180	28.34	215	28.35	28.20	-35	230,120	-0.02%	大買/大賣/
2022/04/12	81	27.08	20.1	27.36	27.35	61	226,539	0.03%
2022/04/11	44	26.76	22	26.86	26.75	22	225,552	0.01%
2022/04/08	162	27.23	29	27.13	27.10	133	228,001	0.06%	大買/鉅額交易
2022/04/07	53	27.22	35	26.83	26.55	18	229,075	0.01%
2022/04/06	32	27.30	39.1	27.50	27.70	-7.1	229,951	0.00%
2022/04/01	33	26.74	29	26.94	27.20	4	230,252	0.00%
2022/03/31	123	27.02	71	27.03	26.65	52	230,185	0.02%	大買/
2022/03/30	40	27.48	69	27.18	27.10	-29	230,305	-0.01%
2022/03/29	63	27.55	100	27.56	27.30	-37	229,356	-0.02%
2022/03/28	32	26.20	110	26.39	27.15	-78	227,461	-0.03%	大賣/
2022/03/25	56.1	26.71	176	26.37	26.35	-120	227,442	-0.05%	大賣/鉅額交易
2022/03/24	152.1	26.85	25.3	26.89	26.85	126.8	227,718	0.06%	大買/鉅額交易
2022/03/23	84	27.46	24	27.50	27.50	60	228,906	0.03%
2022/03/22	190	27.50	44	27.08	27.00	146	231,100	0.06%	大買/鉅額交易
2022/03/21	65.1	28.53	54	28.39	28.05	11.1	232,325	0.00%
2022/03/18	145	28.58	80	28.70	28.60	65	236,034	0.03%	大買/
2022/03/17	130.3	28.73	120.9	28.88	29.20	9.4	241,878	0.00%	大買/大賣/
2022/03/16	110	27.22	100.2	27.20	27.55	9.8	243,058	0.00%	大買/
2022/03/15	65	26.70	74	26.62	26.30	-9	246,430	0.00%
2022/03/14	41	26.67	26	26.56	26.50	15	252,422	0.01%
2022/03/11	30	26.62	35	26.75	26.95	-5	258,578	0.00%
2022/03/10	84.1	26.68	33	26.88	26.70	51.1	260,755	0.02%
2022/03/09	55	25.34	244	25.37	25.65	-189	261,555	-0.07%	大賣/鉅額交易
2022/03/08	105.6	25.24	101	24.87	24.50	4.6	263,137	0.00%	大買/大賣/
2022/03/07	119.1	27.02	138.2	26.87	26.50	-19.2	262,933	-0.01%	大買/大賣/
2022/03/04	75	28.53	44	28.85	28.35	31	266,425	0.01%
2022/03/03	74	28.45	81	28.66	28.40	-7	274,537	0.00%
2022/03/02	149.1	27.53	55	27.58	27.70	94.1	282,462	0.03%	大買/
2022/03/01	31	27.97	55	28.14	28.05	-24	290,303	-0.01%
2022/02/25	84	28.65	120	28.52	27.90	-36	297,946	-0.01%	大賣/
2022/02/24	213.1	28.48	108	28.23	27.95	105.1	298,774	0.04%	大買/大賣/鉅額交易
2022/02/23	64.2	29.03	240.1	29.29	30.30	-176	297,814	-0.06%	大賣/鉅額交易
2022/02/22	233.3	28.56	93	28.66	28.45	140.3	299,452	0.05%	大買/鉅額交易
2022/02/21	231.1	30.16	36	30.00	29.00	195.1	300,751	0.06%	大買/鉅額交易
2022/02/18	414	31.34	371	31.22	31.70	43	302,787	0.01%	大買/大賣/
2022/02/17	242.2	30.23	329.2	30.25	31.00	-87	309,042	-0.03%	大買/大賣/
2022/02/16	235	28.64	165.1	28.84	28.95	69.9	301,507	0.02%	大買/大賣/
2022/02/15	318.1	28.12	262	28.11	27.45	56.1	303,895	0.02%	大買/大賣/
2022/02/14	122	26.93	51	26.90	26.70	71	305,819	0.02%	大買/
2022/02/11	74	27.35	189	27.44	27.75	-115	312,275	-0.04%	大賣/鉅額交易
2022/02/10	252	27.25	165	27.07	26.95	87	315,418	0.03%	大買/大賣/
2022/02/09	30	26.81	88	26.92	27.00	-58	318,354	-0.02%
2022/02/08	33	26.08	89	26.36	26.20	-56	316,166	-0.02%
2022/02/07	24	25.12	163.9	24.44	25.60	-139.9	314,231	-0.04%	大賣/鉅額交易
2022/01/26	88	23.21	116	23.35	23.40	-28	314,238	-0.01%	大賣/
2022/01/25	70.3	23.29	180	22.93	22.80	-109.7	318,455	-0.03%	大賣/鉅額交易
2022/01/24	8.1	23.38	35	23.35	23.50	-26.9	320,238	-0.01%
2022/01/21	92.2	24.22	28	24.21	23.95	64.2	319,121	0.02%
2022/01/20	18	24.32	21	24.75	25.00	-3	318,328	0.00%
2022/01/19	84.1	24.79	41	25.02	24.50	43.1	316,880	0.01%
2022/01/18	16	25.73	7	25.91	25.45	9	314,636	0.00%
2022/01/17	48	25.48	202	25.38	25.95	-154	313,623	-0.05%	大賣/鉅額交易
2022/01/14	26	25.22	26	25.37	25.55	0	313,152	0.00%
2022/01/13	67	25.23	43	25.18	25.10	24	311,624	0.01%
2022/01/12	79.1	25.70	9	25.76	25.25	70.1	309,879	0.02%
2022/01/11	104	26.45	34	26.57	26.30	70	307,092	0.02%	大買/
2022/01/10	17	26.60	3.5	26.96	26.35	13.5	305,640	0.00%
2022/01/07	264.1	26.66	100	27.05	27.00	164.1	303,205	0.05%	大買/鉅額交易
2022/01/06	8	27.21	55	27.40	27.40	-47	296,399	-0.02%
2022/01/05	22	27.42	79.5	27.27	27.30	-57.5	295,109	-0.02%
2022/01/04	10	26.40	33.5	26.46	26.65	-23.5	292,142	-0.01%
2022/01/03	88.1	26.43	3	27.20	26.30	85.1	290,733	0.03%
2021/12/30	8	27.11	26.3	27.32	27.55	-18.3	287,351	-0.01%
2021/12/29	15	27.21	62.3	27.33	26.75	-47.3	285,313	-0.02%
2021/12/28	70	26.93	39	26.99	26.90	31	283,217	0.01%
2021/12/27	40	26.36	46	26.55	27.00	-6	283,484	0.00%
2021/12/24	32	26.63	302.4	26.88	26.20	-270.4	282,616	-0.10%	大賣/鉅額交易
2021/12/23	10	26.31	30	26.46	26.15	-20	281,080	-0.01%
2021/12/22	69.5	26.41	8	26.26	26.10	61.5	280,155	0.02%
2021/12/21	125.3	26.24	52	26.30	26.30	73.3	279,061	0.03%	大買/
2021/12/20	21	26.56	52.3	26.34	26.75	-31.3	277,753	-0.01%
2021/12/17	220.2	26.45	7	26.96	26.20	213.2	275,950	0.08%	大買/鉅額交易
2021/12/16	37	26.81	349	27.22	26.70	-312	273,702	-0.11%	大賣/鉅額交易
2021/12/15	53	26.56	115	26.90	27.20	-62	270,306	-0.02%	大賣/
2021/12/14	133.1	26.25	109	26.13	25.90	24.1	266,809	0.01%	大買/大賣/
2021/12/13	362	27.43	68	27.58	27.00	294	261,331	0.11%	大買/鉅額交易
2021/12/10	127.3	29.04	182	29.29	28.70	-54.7	251,926	-0.02%	大買/大賣/
2021/12/09	157.5	29.27	214.2	29.28	29.35	-56.7	243,782	-0.02%	大買/大賣/
2021/12/08	116	28.16	197	28.26	28.50	-81	235,775	-0.03%	大買/大賣/
2021/12/07	82	27.37	114	27.68	28.40	-32	227,267	-0.01%	大賣/
2021/12/06	119	26.36	19.3	26.53	26.55	99.7	219,731	0.05%	大買/
2021/12/03	93	26.42	74	26.88	25.80	19	215,967	0.01%
2021/12/02	401	26.00	49	26.15	26.10	352	211,444	0.17%	大買/鉅額交易
2021/12/01	79	26.00	272	26.33	27.00	-193	207,491	-0.09%	大賣/鉅額交易
2021/11/30	142	26.17	135	26.08	26.00	7	203,264	0.00%	大買/大賣/
2021/11/29	183.1	24.83	491	25.11	24.75	-307.9	196,578	-0.16%	大買/大賣/鉅額交易
2021/11/26	432	27.23	203	27.13	26.70	229	185,060	0.12%	大買/大賣/鉅額交易
2021/11/25	198	30.29	139	29.76	29.65	59	173,371	0.03%	大買/大賣/
2021/11/24	140	28.84	293.8	29.25	30.05	-153.8	162,611	-0.09%	大買/大賣/鉅額交易
2021/11/23	67	28.10	128	27.98	27.75	-61	152,189	-0.04%	大賣/
2021/11/22	44	27.83	107.5	27.73	27.45	-63.5	147,049	-0.04%	大賣/
2021/11/19	139	28.05	181	27.74	27.65	-42	140,850	-0.03%	大買/大賣/
2021/11/18	170.7	28.54	124	28.71	28.35	46.7	134,091	0.03%	大買/大賣/
2021/11/17	163	27.89	205.2	28.24	29.00	-42.2	126,468	-0.03%	大買/大賣/
2021/11/16	355	27.45	422.7	27.74	27.10	-67.7	116,415	-0.06%	大買/大賣/
2021/11/15	138	25.59	120.2	25.91	26.40	17.8	98,164	0.02%	大買/大賣/
2021/11/12	198	25.13	237	25.26	25.55	-39	91,051	-0.04%	大買/大賣/
2021/11/11	261	24.39	280.7	24.84	25.35	-19.7	81,231	-0.02%	大買/大賣/
2021/11/10	402.1	22.48	335.3	22.55	23.20	66.8	71,832	0.09%	大買/大賣/
2021/11/09	151	21.21	231.4	21.71	22.05	-80.4	64,283	-0.13%	大買/大賣/
2021/11/08	144.1	20.81	441.2	20.44	21.00	-297.1	58,004	-0.51%	大買/大賣/鉅額交易
2021/11/05	45.1	19.61	82.1	19.57	19.55	-37.1	53,602	-0.07%
2021/11/04	240.2	19.82	46	19.80	19.20	194.2	55,258	0.35%	大買/鉅額交易
2021/11/03	116.1	19.24	76	19.48	19.10	40.1	54,188	0.07%	大買/
2021/11/02	147	19.06	224	18.95	18.95	-77	51,396	-0.15%	大買/大賣/
2021/11/01	68	17.98	114.4	18.12	18.10	-46.4	46,464	-0.10%	大賣/
2021/10/29	15.1	16.70	44.1	17.08	17.20	-29	43,583	-0.07%
2021/10/28	5	16.69	5	16.83	16.95	0	42,695	0.00%
2021/10/27	1	16.10	2	16.18	16.20	-1	42,260	0.00%
2021/10/26	3.1	16.27	1	16.25	16.25	2.1	42,434	0.00%
2021/10/25	16	16.43	0	0.00	16.35	16	42,578	0.04%
2021/10/22	31	16.26	7	16.25	16.25	24	42,921	0.06%
2021/10/21	13	16.68	34	16.90	16.60	-21	43,173	-0.05%
2021/10/20	4	16.93	0	0.00	16.90	4	43,406	0.01%
2021/10/19	1	17.00	30	16.94	16.90	-29	44,116	-0.07%
2021/10/18	2	16.65	4	16.85	16.75	-2	44,488	0.00%
2021/10/15	8	16.78	0	0.00	16.75	8	45,390	0.02%
2021/10/14	1	16.70	0	0.00	16.70	1	45,747	0.00%
2021/10/13	27	16.88	30	17.13	16.80	-3	45,906	-0.01%
2021/10/12	1	16.55	0	0.00	16.75	1	45,784	0.00%
2021/10/08	22	16.78	2	16.78	16.70	20	46,898	0.04%
2021/10/07	1	16.80	0	0.00	16.75	1	48,125	0.00%
2021/10/06	6	16.65	1	16.80	16.65	5	49,943	0.01%
2021/10/05	31	16.70	18	16.96	17.05	13	50,579	0.03%
2021/10/04	40	17.28	25	16.90	16.65	15	51,064	0.03%
2021/10/01	40	16.94	5	17.30	16.70	35	50,384	0.07%
2021/09/30	13	17.30	27	17.07	17.20	-14	50,894	-0.03%
2021/09/29	25	16.70	12	16.76	16.75	13	51,078	0.03%
2021/09/28	31	16.80	9	16.67	16.95	22	51,803	0.04%
2021/09/27	20	16.73	15	16.59	16.75	5	52,170	0.01%
2021/09/24	7	16.24	2	16.30	16.20	5	53,557	0.01%
2021/09/23	0	0.00	4	16.10	16.10	-4	54,843	-0.01%
2021/09/22	20	15.72	0	0.00	15.75	20	56,795	0.04%
2021/09/17	10	15.80	13	15.83	15.95	-3	58,550	-0.01%
2021/09/16	11	15.74	2	15.70	15.75	9	60,586	0.01%
2021/09/15	2	15.75	0	0.00	15.75	2	62,584	0.00%
2021/09/14	40	16.14	0	0.00	15.95	40	66,057	0.06%
2021/09/13	31	16.05	0	0.00	16.05	31	79,436	0.04%
2021/09/10	14.4	15.89	3	15.88	16.10	11.4	89,196	0.01%
2021/09/09	2	15.50	2	15.50	15.55	0	91,532	0.00%
2021/09/08	0	0.00	2	15.88	15.80	-2	92,358	0.00%
2021/09/07	7	16.04	1	16.25	16.00	6	94,618	0.01%
2021/09/06	60	16.07	19	16.07	15.95	41	95,740	0.04%
2021/09/03	7	16.55	3	16.68	16.50	4	96,810	0.00%
2021/09/02	38	16.96	19	16.86	16.75	19	98,705	0.02%
2021/09/01	8	17.06	20	17.05	17.05	-12	101,258	-0.01%
2021/08/31	9	17.28	3	17.25	17.25	6	105,602	0.01%
2021/08/30	5	17.16	0	0.00	17.15	5	112,643	0.00%
2021/08/27	10.2	17.18	1	17.30	17.25	9.2	133,594	0.01%
2021/08/26	22	17.47	1	17.30	17.05	21	135,935	0.02%
2021/08/25	0	0.00	3	17.32	17.30	-3	140,427	0.00%
2021/08/24	30	17.20	17	17.12	17.00	13	143,596	0.01%
2021/08/23	5	17.25	18	17.27	17.30	-13	145,958	-0.01%
2021/08/20	4	16.59	12	16.60	16.55	-8	151,061	-0.01%
2021/08/19	14	16.86	5	16.88	16.70	9	155,709	0.01%
2021/08/18	29	16.46	203	16.56	17.00	-174	156,244	-0.11%	大賣/鉅額交易
2021/08/17	34	17.05	2	17.08	17.00	32	156,086	0.02%
2021/08/16	48.2	17.19	0	0.00	17.10	48.2	157,104	0.03%
2021/08/13	52	17.73	58	17.94	17.45	-6	157,709	0.00%
2021/08/12	23	17.60	14.4	17.53	17.55	8.6	157,486	0.01%
2021/08/11	11.2	17.56	24	17.41	17.45	-12.8	159,994	-0.01%
2021/08/10	154.5	18.32	79	18.05	17.80	75.5	160,047	0.05%	大買/
2021/08/09	20	18.10	96.1	18.59	18.80	-76.1	159,103	-0.05%
2021/08/06	9	17.07	2.1	17.18	17.10	6.9	159,623	0.00%
2021/08/05	13	17.15	22	17.30	17.10	-9	164,035	-0.01%
2021/08/04	1	17.15	5	17.15	17.15	-4	168,737	0.00%
2021/08/03	22	17.10	1	17.10	17.15	21	172,917	0.01%
2021/08/02	17	17.25	0	0.00	17.40	17	176,565	0.01%
2021/07/30	16	17.46	5	17.52	17.25	11	180,924	0.01%
2021/07/29	13	17.54	40	17.64	17.80	-27	183,225	-0.01%
2021/07/28	6	17.63	82	17.37	17.45	-76	186,344	-0.04%
2021/07/27	10.2	18.00	42	18.08	17.70	-31.8	192,047	-0.02%
2021/07/26	20	17.85	1	18.20	17.65	19	195,329	0.01%
2021/07/23	7	17.85	37	17.96	17.95	-30	199,732	-0.02%
2021/07/22	29	17.10	0	0.00	17.20	29	204,776	0.01%
2021/07/21	37	17.46	60	17.55	17.15	-23	207,416	-0.01%
2021/07/20	26	17.76	7	17.76	17.75	19	211,767	0.01%
2021/07/19	4	18.00	7	18.03	18.20	-3	216,920	0.00%
2021/07/16	10	18.29	5	18.40	18.20	5	225,375	0.00%
2021/07/15	16	18.34	44	18.44	18.60	-28	230,442	-0.01%
2021/07/14	20	17.44	46	17.64	17.55	-26	233,161	-0.01%
2021/07/13	101	17.94	23	17.83	17.80	78	237,478	0.03%	大買/
2021/07/12	18	18.66	11	18.64	18.60	7	238,475	0.00%
2021/07/09	122	18.94	12	18.99	18.80	110	241,045	0.05%	大買/鉅額交易
2021/07/08	71	19.06	63	18.85	19.15	8	246,931	0.00%
2021/07/07	91	19.26	65.3	19.56	19.10	25.7	253,673	0.01%
2021/07/06	56	19.31	14	19.40	19.30	42	255,888	0.02%
2021/07/05	29	19.10	2	19.10	19.20	27	260,317	0.01%
2021/07/02	22	19.13	1	19.00	19.00	21	263,792	0.01%
2021/07/01	10	19.41	54	19.33	19.15	-44	264,589	-0.02%
2021/06/30	34	19.24	26	19.33	19.05	8	263,779	0.00%
2021/06/29	76	19.11	59	19.05	19.00	17	264,065	0.01%
2021/06/28	59	19.55	24	19.58	19.50	35	262,801	0.01%
2021/06/25	115	19.88	138	20.07	20.05	-23	262,518	-0.01%	大買/大賣/
2021/06/24	51	19.83	151	19.93	19.75	-100	262,534	-0.04%	大賣/
2021/06/23	153	19.66	174	19.30	19.50	-21	261,870	-0.01%	大買/大賣/
2021/06/22	462.1	21.45	318.2	20.88	19.90	143.9	259,650	0.06%	大買/大賣/鉅額交易
2021/06/21	182.7	20.76	282	20.60	21.15	-99.4	247,796	-0.04%	大買/大賣/
2021/06/18	155.3	19.42	154	19.41	19.35	1.3	240,662	0.00%	大買/大賣/
2021/06/17	48	18.90	9	18.94	19.15	39	242,429	0.02%
2021/06/16	50.2	19.00	90	18.99	18.70	-39.8	244,089	-0.02%
2021/06/15	17	18.75	21	18.83	18.75	-4	244,208	0.00%
2021/06/11	89	18.74	25	18.70	18.60	64	246,842	0.03%
2021/06/10	19	18.52	37	18.52	18.85	-18	249,873	-0.01%
2021/06/09	178	19.11	122	19.02	18.80	56	249,381	0.02%	大買/大賣/
2021/06/08	245	19.56	271	19.57	19.65	-26	249,774	-0.01%	大買/大賣/
2021/06/07	257	19.38	158	19.34	18.85	99	246,517	0.04%	大買/大賣/
2021/06/04	762.1	21.37	655.2	21.55	20.50	106.9	241,640	0.04%	大買/大賣/鉅額交易
2021/06/03	49	20.14	50	20.46	20.50	-1	224,700	0.00%
2021/06/02	92	18.92	87	18.93	18.65	5	224,754	0.00%
2021/06/01	41	18.12	124.2	18.26	18.80	-83.2	222,368	-0.04%	大賣/
2021/05/31	92	17.69	80	17.90	17.55	12	224,555	0.01%
2021/05/28	120	18.04	367.9	18.20	18.10	-247.9	228,390	-0.11%	大買/大賣/鉅額交易
2021/05/27	136	16.27	126.1	17.02	17.15	9.9	232,543	0.00%	大買/大賣/
2021/05/26	22	15.34	12	15.60	15.60	10	244,232	0.00%
2021/05/25	55	15.44	3	15.37	15.35	52	252,481	0.02%
2021/05/24	21	15.16	20	15.50	15.35	1	253,377	0.00%
2021/05/21	32	15.16	15	15.35	15.40	17	256,434	0.01%
2021/05/20	15	15.39	295	15.37	15.10	-280	258,359	-0.11%	大賣/鉅額交易
2021/05/19	196	15.71	63	15.75	15.85	133	257,424	0.05%	大買/鉅額交易
2021/05/18	16	14.71	44	14.76	15.05	-28	255,166	-0.01%
2021/05/17	188.1	13.76	39	14.14	13.70	149.1	255,033	0.06%	大買/鉅額交易
2021/05/14	35.2	15.11	3	14.88	15.10	32.2	255,101	0.01%
2021/05/13	95.2	14.60	44	14.89	15.30	51.2	252,687	0.02%
2021/05/12	81.2	15.09	78.5	15.29	14.80	2.7	248,331	0.00%
2021/05/11	103.1	17.00	78	16.74	16.40	25.1	244,657	0.01%	大買/
2021/05/10	112.1	17.40	86	17.56	17.80	26.1	241,353	0.01%	大買/
2021/05/07	163.1	17.18	16	17.03	17.25	147.1	239,323	0.06%	大買/鉅額交易
2021/05/06	22.1	18.33	30.1	18.01	18.25	-8	237,028	0.00%
2021/05/05	36	18.54	34	18.61	18.45	2	236,490	0.00%
2021/05/04	116.5	18.58	33	18.51	18.00	83.5	233,522	0.04%	大買/
2021/05/03	106	20.38	164	20.19	19.90	-58	227,549	-0.03%	大買/大賣/
2021/04/29	206	21.70	44	21.53	21.20	162	223,921	0.07%	大買/鉅額交易
2021/04/28	168	21.77	218	21.83	22.20	-50	219,219	-0.02%	大買/大賣/
2021/04/27	91	20.49	139.9	20.52	20.70	-48.9	213,680	-0.02%	大賣/
2021/04/26	109	20.00	156.3	19.87	20.10	-47.3	210,752	-0.02%	大買/大賣/
2021/04/23	175	20.61	380	20.44	20.40	-205	206,121	-0.10%	大買/大賣/鉅額交易
2021/04/22	181.1	21.53	230.4	21.23	20.60	-49.3	201,297	-0.02%	大買/大賣/
2021/04/21	42.1	20.35	82.3	20.26	20.55	-40.2	192,651	-0.02%
2021/04/20	46	19.17	91	19.09	19.40	-45	187,205	-0.02%
2021/04/19	175.6	19.19	31	19.12	19.55	144.6	183,961	0.08%	大買/鉅額交易
2021/04/16	11	17.90	98.5	18.00	18.30	-87.5	178,687	-0.05%
2021/04/15	33	17.70	54	17.72	17.65	-21	176,370	-0.01%
2021/04/14	98.1	17.68	139	17.85	17.45	-40.9	174,245	-0.02%	大賣/
2021/04/13	177	17.41	262	17.76	17.40	-85	168,451	-0.05%	大買/大賣/
2021/04/12	166	16.46	224.2	16.80	17.10	-58.2	161,480	-0.04%	大買/大賣/
2021/04/09	58	16.48	54	16.36	16.20	4	159,488	0.00%
2021/04/08	102.3	15.87	153.4	15.88	16.25	-51.1	155,503	-0.03%	大買/大賣/
2021/04/07	34	15.31	63	15.31	15.30	-29	151,639	-0.02%
2021/04/06	14	15.15	12	15.40	15.15	2	151,628	0.00%
2021/04/01	85.6	15.13	18	15.09	15.25	67.6	152,626	0.04%
2021/03/31	22.1	15.25	42	15.21	15.25	-19.9	151,794	-0.01%
2021/03/30	28	15.41	2	15.40	15.20	26	151,953	0.02%
2021/03/29	36.5	15.25	21	15.47	15.45	15.5	152,623	0.01%
2021/03/26	7	14.93	56	15.00	15.05	-49	154,092	-0.03%
2021/03/25	45	14.82	5	14.80	14.75	40	156,425	0.03%
2021/03/24	33	15.11	16	15.18	15.05	17	157,996	0.01%
2021/03/23	69	15.31	45	15.37	15.10	24	157,672	0.02%
2021/03/22	119	15.36	136	15.51	15.75	-17	157,936	-0.01%	大買/大賣/
2021/03/19	116	14.78	134	14.85	14.95	-18	159,418	-0.01%	大買/大賣/
2021/03/18	205	14.87	161	14.63	14.60	44	158,311	0.03%	大買/大賣/
2021/03/17	135	14.77	105	14.90	14.75	30	156,243	0.02%	大買/大賣/
2021/03/16	50	14.64	165	14.60	14.50	-115	152,738	-0.08%	大賣/鉅額交易
2021/03/15	108	14.24	106	14.16	14.15	2	148,542	0.00%	大買/大賣/
2021/03/12	135	14.08	180	14.22	14.15	-45	147,411	-0.03%	大買/大賣/
2021/03/11	15	13.86	36	13.96	14.00	-21	144,814	-0.01%
2021/03/10	204	13.99	113	13.83	13.80	91	145,471	0.06%	大買/大賣/
2021/03/09	82	13.75	145	13.97	14.25	-63	145,290	-0.04%	大賣/
2021/03/08	172	13.80	115	13.58	13.50	57	143,313	0.04%	大買/大賣/
2021/03/05	89	13.79	52	13.75	13.65	37	140,900	0.03%
2021/03/04	230	14.30	115	14.07	13.90	115	138,776	0.08%	大買/大賣/鉅額交易
2021/03/03	127	13.95	387	14.14	14.30	-260	133,647	-0.19%	大買/大賣/鉅額交易
2021/03/02	191	14.33	134	14.39	13.80	57	128,324	0.04%	大買/大賣/
2021/02/26	360	13.55	206	14.05	14.00	154	120,888	0.13%	大買/大賣/鉅額交易
2021/02/25	191	12.49	422.4	12.91	13.25	-231.4	104,947	-0.22%	大買/大賣/鉅額交易
2021/02/24	78	12.23	13	12.30	12.05	65	95,735	0.07%
2021/02/23	420	12.47	239	12.51	12.30	181	94,057	0.19%	大買/大賣/鉅額交易
2021/02/22	143	11.84	42	11.92	11.85	101	89,635	0.11%	大買/鉅額交易
2021/02/19	61	11.67	1	11.55	11.55	60	87,076	0.07%
2021/02/18	161	11.63	7	11.70	11.80	154	87,011	0.18%	大買/鉅額交易
2021/02/17	161	11.81	111	11.80	11.80	50	86,164	0.06%	大買/大賣/
2021/02/05	95	11.58	98	11.64	11.65	-3	84,443	0.00%
2021/02/04	3	11.15	0	0.00	11.25	3	82,176	0.00%
2021/02/03	3	11.20	28	11.30	11.20	-25	84,183	-0.03%
2021/02/02	26	11.20	29	11.27	11.25	-3	84,609	0.00%
2021/02/01	22	10.99	25	11.17	11.30	-3	83,498	0.00%
2021/01/29	26	11.08	53	11.20	11.00	-27	83,149	-0.03%
2021/01/28	69	11.19	101	11.27	11.45	-32	81,339	-0.04%	大賣/
2021/01/27	22	10.91	60	10.85	10.90	-38	78,818	-0.05%
2021/01/26	11	10.15	0	0.00	10.25	11	76,723	0.01%
2021/01/25	11	10.15	2	10.10	10.15	9	76,357	0.01%
2021/01/22	11	10.16	12	10.18	10.20	-1	76,453	0.00%
2021/01/21	14	10.06	3	10.10	10.10	11	76,360	0.01%
2021/01/20	17	10.27	7	10.18	10.10	10	76,283	0.01%
2021/01/19	19	10.35	53	10.36	10.45	-34	75,970	-0.04%
2021/01/18	3	10.00	104	10.01	10.50	-101	75,889	-0.13%	大賣/鉅額交易
2021/01/15	26	10.37	6	10.27	10.25	20	75,272	0.03%
2021/01/13	1	10.60	4	10.74	10.60	-3	74,358	0.00%
2021/01/12	10	10.65	17	10.52	10.55	-7	74,097	-0.01%
2021/01/11	3	10.90	3	10.90	10.90	0	73,296	0.00%
2021/01/08	49	10.90	21	11.04	11.05	28	72,941	0.04%
2021/01/07	34	10.87	10	10.91	10.80	24	72,245	0.03%
2021/01/06	9	11.19	4	11.28	11.15	5	71,045	0.01%
2021/01/05	41	11.35	7	11.35	11.35	34	70,177	0.05%
2021/01/04	152	11.74	94	11.72	11.70	58	69,103	0.08%	大買/
2020/12/31	37	12.14	25	12.04	12.05	12	67,488	0.02%
2020/12/30	13	12.10	7	12.11	12.15	6	65,928	0.01%
2020/12/29	10	12.25	9	12.16	12.30	1	65,264	0.00%
2020/12/28	68	12.32	26.3	12.22	12.20	41.7	63,666	0.07%
2020/12/25	25.3	11.94	38	12.03	11.95	-12.7	61,558	-0.02%
2020/12/24	31	11.98	54	11.98	11.90	-23	60,746	-0.04%
2020/12/23	19	11.41	8	11.57	11.70	11	60,123	0.02%
2020/12/22	68	12.59	39	12.59	11.90	29	58,066	0.05%
2020/12/21	59	12.85	44	12.88	12.95	15	54,768	0.03%
2020/12/18	29	11.76	80	12.06	12.15	-51	51,381	-0.10%
2020/12/17	38	11.72	2	11.75	11.75	36	48,690	0.07%
2020/12/16	62	11.98	7	12.10	11.90	55	47,910	0.11%
2020/12/15	172	11.76	84	11.81	11.70	88	45,304	0.19%	大買/
2020/12/14	33	10.79	37	10.89	11.00	-4	39,674	-0.01%
2020/12/11	24	10.58	3	10.62	10.50	21	38,322	0.05%
2020/12/10	1	10.55	11	10.55	10.60	-10	38,149	-0.03%
2020/12/09	6	10.83	4.1	10.80	10.75	1.9	38,453	0.00%
2020/12/08	15	10.82	58	10.78	10.80	-43	38,640	-0.11%
2020/12/07	14	10.65	8	10.60	10.55	6	38,801	0.02%
2020/12/04	44	10.99	24.1	10.88	10.85	19.9	38,860	0.05%
2020/12/03	38	10.63	804.3	10.65	10.80	-766.3	37,500	-2.04%	大賣/鉅額交易
2020/12/02	79	10.11	94	10.29	10.25	-15	36,549	-0.04%
2020/12/01	5	9.80	2	9.83	9.84	3	35,072	0.01%
2020/11/30	64	9.90	1	10.05	9.78	63	36,127	0.17%
2020/11/27	187	9.95	2	10.01	10.05	185	35,845	0.52%	大買/鉅額交易
2020/11/26	16.4	10.02	43	10.03	10.00	-26.6	36,026	-0.07%
2020/11/25	27	9.79	114	9.82	9.88	-87	40,142	-0.22%	大賣/
2020/11/24	6	9.27	35	9.29	9.24	-29	38,849	-0.07%
2020/11/23	31	9.10	16	9.08	9.09	15	38,779	0.04%
2020/11/20	1	9.09	0	0.00	9.10	1	39,425	0.00%
2020/11/19	25.1	9.15	0	0.00	9.14	25.1	40,841	0.06%
2020/11/18	31.5	9.19	14	9.27	9.22	17.5	40,906	0.04%
2020/11/17	13	9.14	25	9.10	9.05	-12	40,532	-0.03%
2020/11/16	4.5	8.90	5	8.90	8.91	-0.5	40,491	0.00%
2020/11/13	8	8.92	0	0.00	8.88	8	40,435	0.02%
2020/11/12	41	9.09	15	9.03	9.01	26	40,277	0.06%
2020/11/11	22.3	8.97	34	9.10	9.10	-11.7	40,112	-0.03%
2020/11/10	10	9.25	55	9.25	9.25	-45	37,941	-0.12%
2020/11/09	2	8.37	1	8.45	8.41	1	37,013	0.00%
2020/11/06	41	8.29	37	8.23	8.32	4	36,828	0.01%
2020/11/05	6	8.63	13.9	8.64	8.58	-7.9	36,283	-0.02%
2020/11/04	0	0.00	1	8.74	8.68	-1	36,830	0.00%
2020/11/02	24	8.66	0	0.00	8.63	24	37,338	0.06%
2020/10/30	1	8.71	0	0.00	8.75	1	37,295	0.00%
2020/10/29	6	8.70	2	8.82	8.83	4	37,005	0.01%
2020/10/28	12	8.81	20	8.91	8.81	-8	36,759	-0.02%
2020/10/27	28	8.83	0	0.00	8.79	28	36,612	0.08%
2020/10/26	5	8.93	2	8.98	8.90	3	36,442	0.01%
2020/10/23	2	8.79	7	8.81	8.80	-5	36,124	-0.01%
2020/10/22	0	0.00	6	8.66	8.66	-6	36,003	-0.02%
2020/10/21	0	0.00	10	8.65	8.61	-10	35,989	-0.03%
2020/10/20	10	8.63	1	8.66	8.65	9	35,976	0.03%
2020/10/19	5	8.55	0	0.00	8.58	5	35,830	0.01%
2020/10/16	1	8.55	1	8.54	8.55	0	35,788	0.00%
2020/10/15	24	8.60	11	8.58	8.60	13	35,738	0.04%
2020/10/14	0	0.00	3	8.62	8.52	-3	35,635	-0.01%
2020/10/13	0	0.00	4	8.52	8.55	-4	35,505	-0.01%
2020/10/12	3	8.45	0	0.00	8.44	3	35,463	0.01%
2020/10/06	0	0.00	10	8.51	8.53	-10	35,607	-0.03%
2020/10/05	0	0.00	4	8.41	8.47	-4	35,604	-0.01%
2020/09/30	3	8.30	0	0.00	8.28	3	35,600	0.01%
2020/09/29	6	8.33	1	8.34	8.31	5	35,634	0.01%
2020/09/28	27	8.42	4	8.30	8.53	23	35,586	0.06%
2020/09/25	15	8.16	11	8.10	8.10	4	35,110	0.01%
2020/09/24	15	8.11	7	8.12	8.07	8	34,824	0.02%
2020/09/23	11	8.19	4	8.16	8.16	7	34,274	0.02%
2020/09/22	7	8.31	2	8.30	8.30	5	33,868	0.01%
2020/09/21	26	8.47	19	8.59	8.46	7	33,586	0.02%
2020/09/18	16	8.70	3	8.69	8.66	13	33,182	0.04%
2020/09/17	9	8.87	0	0.00	8.82	9	32,846	0.03%
2020/09/15	0	0.00	15.2	8.93	9.00	-15.2	32,275	-0.05%
2020/09/14	25	8.96	0	0.00	8.91	25	31,983	0.08%
2020/09/11	16	9.20	22	9.16	9.20	-6	31,202	-0.02%
2020/09/10	12	9.44	25	9.30	9.23	-13	30,511	-0.04%
2020/09/09	12	9.38	2	9.48	9.48	10	29,674	0.03%
2020/09/08	4	9.20	1	9.14	9.24	3	28,822	0.01%
2020/09/07	2	9.06	26	9.12	9.12	-24	28,269	-0.08%
2020/09/04	15	8.98	9	9.02	8.98	6	27,096	0.02%
2020/09/03	1	9.05	43	8.88	9.06	-42	26,390	-0.16%
2020/09/02	1	8.74	51	8.72	8.76	-50	25,103	-0.20%
2020/09/01	1	8.70	10	8.70	8.71	-9	25,205	-0.04%
2020/08/31	27	8.68	18	8.83	8.54	9	25,438	0.04%
2020/08/28	14.1	8.40	27	8.65	8.63	-12.9	20,165	-0.06%
2020/08/27	5	8.25	1	8.30	8.36	4	18,787	0.02%
2020/08/26	1	8.32	0	0.00	8.30	1	18,004	0.01%
2020/08/25	0	0.00	46	8.60	8.37	-46	17,189	-0.27%
2020/08/24	1	8.13	2	8.26	8.29	-1	15,867	-0.01%
2020/08/21	100	8.20	113	8.22	8.20	-13	15,659	-0.08%	大賣/
2020/08/20	13	8.23	1	8.17	8.05	12	15,350	0.08%
2020/08/19	86	8.08	5	8.03	8.02	81	14,820	0.55%
2020/08/18	20	8.10	0	0.00	8.10	20	14,816	0.13%
2020/08/17	2	8.14	6	8.14	8.11	-4	14,818	-0.03%
2020/08/14	51	8.08	0	0.00	8.08	51	14,740	0.35%
2020/08/13	52	8.07	0	0.00	8.01	52	15,051	0.35%
2020/08/12	0	0.00	3	8.20	8.18	-3	15,461	-0.02%
2020/08/11	1	8.24	0	0.00	8.24	1	15,419	0.01%
2020/08/10	44	8.22	4	8.28	8.39	40	15,225	0.26%
2020/08/07	0	0.00	12	8.22	8.02	-12	14,666	-0.08%
2020/08/06	5	7.68	0	0.00	7.78	5	14,274	0.04%
2020/08/05	1	7.70	0	0.00	7.63	1	14,511	0.01%
2020/07/31	1	7.95	0	0.00	7.99	1	14,863	0.01%
2020/07/29	3	7.70	0	0.00	7.73	3	15,189	0.02%
2020/07/28	2	7.57	0	0.00	7.56	2	15,483	0.01%
2020/07/27	4	7.88	2	7.89	7.80	2	16,167	0.01%
2020/07/24	0	0.00	10	7.98	7.98	-10	17,149	-0.06%
2020/07/23	3	8.03	0	0.00	8.01	3	17,939	0.02%
2020/07/21	0	0.00	1	8.10	8.07	-1	18,120	-0.01%
2020/07/20	21	8.07	33	8.08	8.12	-12	18,192	-0.07%
2020/07/16	2	8.12	3	8.18	8.11	-1	18,446	-0.01%
2020/07/15	0	0.00	5	8.04	8.01	-5	18,477	-0.03%
2020/07/14	3	8.00	0	0.00	8.00	3	18,711	0.02%
2020/07/13	2	8.11	45	8.10	8.10	-43	18,890	-0.23%
2020/07/10	48	8.25	0	0.00	8.15	48	19,088	0.25%
2020/07/08	0	0.00	10	8.31	8.28	-10	19,143	-0.05%
2020/07/06	5	8.23	0	0.00	8.22	5	20,022	0.02%
2020/07/03	3.1	8.23	10	8.23	8.22	-6.9	20,446	-0.03%
2020/07/01	11	8.19	3	8.23	8.22	8	20,975	0.04%
2020/06/29	1	8.26	25	8.18	8.20	-24	21,459	-0.11%
2020/06/22	8	8.21	5	8.18	8.17	3	22,197	0.01%
2020/06/16	5	8.41	2	8.42	8.48	3	23,701	0.01%
2020/06/15	1	8.39	10	8.38	8.46	-9	24,111	-0.04%
2020/06/12	12	8.34	5	8.45	8.46	7	24,580	0.03%
2020/06/11	1	8.60	0	0.00	8.63	1	24,794	0.00%
2020/06/10	5	8.78	2	8.78	8.80	3	24,977	0.01%
2020/06/09	10	8.84	0	0.00	8.83	10	25,356	0.04%
2020/06/08	84	8.82	27	8.81	8.83	57	25,500	0.22%
2020/06/05	52	8.75	32	8.73	8.77	20	25,039	0.08%
2020/06/04	3	8.38	1	8.54	8.42	2	24,066	0.01%
2020/06/02	1	8.30	3	8.31	8.31	-2	23,953	-0.01%
2020/06/01	0	0.00	2	8.32	8.33	-2	24,082	-0.01%
2020/05/29	4	8.19	2	8.20	8.20	2	24,146	0.01%
2020/05/28	1	8.31	0	0.00	8.34	1	23,994	0.00%
2020/05/27	0	0.00	3	8.38	8.40	-3	24,008	-0.01%
2020/05/26	1	8.29	9	8.36	8.26	-8	24,193	-0.03%
2020/05/22	5	8.34	27	8.28	8.24	-22	24,138	-0.09%
2020/05/21	6	8.46	0	0.00	8.45	6	24,179	0.02%
2020/05/20	32	8.48	35	8.57	8.33	-3	24,031	-0.01%
2020/05/19	108	8.34	129	8.33	8.34	-21	23,588	-0.09%	大買/大賣/
2020/05/18	0	0.00	1	8.04	8.00	-1	22,935	0.00%
2020/05/15	1	7.98	0	0.00	8.03	1	22,903	0.00%
2020/05/13	13	8.06	0	0.00	8.07	13	22,776	0.06%
2020/05/12	0	0.00	1	8.13	8.13	-1	22,874	0.00%
2020/05/11	0	0.00	1	8.08	8.06	-1	22,661	0.00%
2020/05/08	5	7.84	0	0.00	7.81	5	22,402	0.02%
2020/05/07	10	7.81	0	0.00	7.79	10	22,333	0.04%
2020/05/06	4	7.75	0	0.00	7.70	4	22,356	0.02%
2020/05/05	11	7.91	5	7.96	7.91	6	22,402	0.03%
2020/05/04	8	7.90	4	7.87	8.00	4	22,449	0.02%
2020/04/30	49	8.27	15	8.26	8.25	34	22,339	0.15%
2020/04/29	24	8.00	12	7.94	8.12	12	21,934	0.05%
2020/04/28	2	7.27	32	7.49	7.59	-30	21,105	-0.14%
2020/04/27	2	7.09	0	0.00	7.12	2	20,898	0.01%
2020/04/24	3	6.96	0	0.00	7.03	3	20,795	0.01%
2020/04/22	4	6.85	4	6.92	6.98	0	20,653	0.00%
2020/04/21	1	7.00	0	0.00	7.00	1	20,549	0.00%
2020/04/20	7	7.05	0	0.00	7.08	7	20,396	0.03%
2020/04/17	2	7.19	0	0.00	7.17	2	20,246	0.01%
2020/04/16	14	7.21	0.4	7.26	7.18	13.7	20,002	0.07%
2020/04/15	25	7.41	5	7.41	7.42	20	19,715	0.10%
2020/04/14	5	7.20	0	0.00	7.23	5	19,458	0.03%
2020/04/13	10	7.21	1	7.15	7.18	9	19,286	0.05%
2020/04/10	3	7.18	3	7.19	7.22	0	19,183	0.00%
2020/04/09	161	7.49	157	7.30	7.32	4	18,951	0.02%	大買/大賣/
2020/04/08	0	0.00	11	6.92	7.03	-11	18,031	-0.06%
2020/04/07	5	6.55	2	6.60	6.63	3	17,524	0.02%
2020/04/06	6	6.37	1	6.49	6.49	5	17,264	0.03%
2020/04/01	4	6.52	0	0.00	6.53	4	16,947	0.02%
2020/03/31	14	6.70	0	0.00	6.61	14	16,692	0.08%
2020/03/30	16	6.71	2	6.86	6.76	14	16,360	0.09%
2020/03/27	5	6.82	0	0.00	6.80	5	16,125	0.03%
2020/03/26	2	6.99	8	7.08	7.01	-6	15,791	-0.04%
2020/03/25	3	6.97	42	6.96	7.01	-39	15,437	-0.25%
2020/03/24	3	6.39	5	6.53	6.38	-2	14,789	-0.01%
2020/03/23	10	5.65	9	6.00	6.10	1	14,317	0.01%
2020/03/20	15	5.94	14	5.96	5.74	1	13,940	0.01%
2020/03/19	10	5.57	1	5.61	5.50	9	13,372	0.07%
2020/03/18	20	6.07	6	6.08	6.00	14	12,837	0.11%
2020/03/17	20	6.52	40	6.74	6.49	-20	12,317	-0.16%
2020/03/16	38	7.03	7	7.09	6.98	31	11,933	0.26%
2020/03/13	16	7.12	4	7.11	7.28	12	11,568	0.10%
2020/03/12	2	7.71	10	7.62	7.66	-8	10,995	-0.07%
2020/03/11	2	8.00	0	0.00	7.99	2	10,676	0.02%
2020/03/10	0	0.00	5	8.06	8.10	-5	10,575	-0.05%
2020/03/09	13	8.00	0	0.00	7.98	13	10,396	0.13%
2020/03/06	1	8.10	0	0.00	8.10	1	10,232	0.01%
2020/03/05	19	8.30	1	8.32	8.32	18	10,197	0.18%
2020/03/04	4	8.08	11	8.10	8.20	-7	10,182	-0.07%
2020/03/03	0	0.00	17.3	8.05	8.01	-17.3	10,053	-0.17%
2020/03/02	0	0.00	3	8.21	8.06	-3	9,937	-0.03%
2020/02/27	2	8.10	0	0.00	8.16	2	10,016	0.02%
2020/02/25	1	8.30	4	8.37	8.40	-3	9,640	-0.03%
2020/02/24	1	8.40	0	0.00	8.40	1	9,581	0.01%
2020/02/21	0	0.00	3	8.65	8.63	-3	9,461	-0.03%
2020/02/20	0	0.00	1	8.64	8.60	-1	9,368	-0.01%
2020/02/19	8	8.62	8	8.60	8.56	0	9,270	0.00%
2020/02/14	4	8.49	0	0.00	8.48	4	9,186	0.04%
2020/02/13	0	0.00	6	8.62	8.50	-6	9,144	-0.07%
2020/02/12	0	0.00	5	8.37	8.38	-5	9,005	-0.06%
2020/02/11	1	8.28	0	0.00	8.29	1	8,980	0.01%
2020/02/07	7	8.21	2	8.33	8.32	5	9,067	0.06%
2020/02/06	0	0.00	8	8.29	8.34	-8	9,044	-0.09%
2020/02/05	11	8.09	5	8.13	8.07	6	8,727	0.07%
2020/02/04	4	8.08	3	8.05	8.05	1	8,499	0.01%
2020/02/03	4	7.61	22	7.77	7.93	-18	8,310	-0.22%
2020/01/31	0	0.00	1	8.09	8.02	-1	7,911	-0.01%
2020/01/30	24	8.09	1	8.20	8.09	23	7,791	0.30%
2020/01/20	4	9.00	0	0.00	8.98	4	7,182	0.06%
2020/01/17	2	8.99	2	8.99	8.99	0	7,220	0.00%
2020/01/16	4	9.00	0	0.00	9.00	4	7,194	0.06%
2020/01/15	1	9.01	3	9.01	9.01	-2	7,167	-0.03%
2020/01/14	1	9.00	0	0.00	9.05	1	7,188	0.01%
2020/01/13	1	9.00	0	0.00	9.03	1	7,169	0.01%
2020/01/10	6	9.02	2	9.05	9.05	4	7,184	0.06%
2020/01/09	2	9.00	0	0.00	9.00	2	7,176	0.03%
2020/01/08	40	8.99	0	0.00	9.00	40	7,185	0.56%
2020/01/06	2	9.03	0	0.00	9.01	2	7,213	0.03%
2020/01/03	1	9.09	3	9.06	9.06	-2	7,168	-0.03%
2019/12/31	2	9.08	0	0.00	9.06	2	7,121	0.03%
2019/12/30	1	9.08	1	9.10	9.10	0	7,255	0.00%
2019/12/27	2	9.10	17	9.10	9.12	-15	7,258	-0.21%
2019/12/24	2	9.10	1	9.12	9.12	1	7,301	0.01%
2019/12/23	1	9.08	3	9.12	9.12	-2	7,342	-0.03%
2019/12/20	3	9.09	0	0.00	9.06	3	7,436	0.04%
2019/12/19	0	0.00	1	9.15	9.15	-1	7,321	-0.01%
2019/12/17	2	9.07	1	9.09	9.09	1	7,222	0.01%
2019/12/16	3	9.04	2	9.05	9.05	1	7,200	0.01%
2019/12/12	1	9.02	0	0.00	9.02	1	7,197	0.01%
2019/12/11	3	9.01	0	0.00	9.01	3	7,247	0.04%
2019/12/09	0	0.00	2	9.04	9.04	-2	7,246	-0.03%
2019/12/06	1	9.00	0	0.00	9.01	1	7,278	0.01%
2019/12/05	2	9.01	0	0.00	9.00	2	7,235	0.03%
2019/12/04	1	9.00	0	0.00	9.00	1	7,167	0.01%
2019/12/03	2	9.01	12	9.02	9.04	-10	7,134	-0.14%
2019/12/02	2	9.01	0	0.00	9.01	2	7,070	0.03%
2019/11/29	4	9.01	0	0.00	9.01	4	6,962	0.06%
2019/11/28	1	9.02	1	9.03	9.03	0	6,795	0.00%
2019/11/27	11	9.04	0	0.00	9.03	11	6,802	0.16%
2019/11/26	5	9.03	0	0.00	9.01	5	6,860	0.07%
2019/11/25	3	9.05	0	0.00	9.05	3	6,629	0.05%
2019/11/22	4	9.05	0	0.00	9.05	4	6,706	0.06%
2019/11/21	3	9.06	0	0.00	9.05	3	6,707	0.04%
2019/11/19	0	0.00	1	9.09	9.09	-1	6,573	-0.02%
2019/11/18	3	9.03	0	0.00	9.05	3	6,560	0.05%
2019/11/15	5	9.05	0	0.00	9.04	5	6,586	0.08%
2019/11/14	4	9.02	2	9.03	9.03	2	6,657	0.03%
2019/11/13	10.3	9.03	0	0.00	9.03	10.3	6,798	0.15%
2019/11/11	1	9.03	0	0.00	9.04	1	6,787	0.01%
2019/11/08	4	9.05	0	0.00	9.05	4	6,727	0.06%
2019/11/07	0	0.00	1	9.08	9.08	-1	6,671	-0.01%
2019/11/06	11	9.06	1	9.06	9.06	10	6,604	0.15%
2019/11/05	28	9.06	0	0.00	9.09	28	6,499	0.43%
2019/11/04	0	0.00	1	9.10	9.10	-1	6,429	-0.02%
2019/11/01	0	0.00	2	9.07	9.07	-2	6,497	-0.03%
2019/10/31	0	0.00	2	9.06	9.06	-2	6,617	-0.03%
2019/10/30	1	9.05	2	9.10	9.10	-1	6,705	-0.01%
2019/10/29	0	0.00	3	9.07	9.07	-3	6,697	-0.04%
2019/10/28	3	9.08	0	0.00	9.09	3	6,565	0.05%
2019/10/25	6	9.11	5	9.13	9.13	1	6,543	0.02%
2019/10/23	2	9.17	0	0.00	9.13	2	6,575	0.03%
2019/10/22	0	0.00	2	9.23	9.22	-2	6,603	-0.03%
2019/10/21	1	9.16	1	9.21	9.20	0	6,600	0.00%
2019/10/18	3	9.13	0	0.00	9.19	3	6,648	0.05%
2019/10/16	0	0.00	1	9.16	9.16	-1	6,609	-0.02%
2019/10/15	1	9.04	0	0.00	9.06	1	6,556	0.02%
2019/10/14	2	9.07	0	0.00	9.06	2	6,522	0.03%
2019/10/09	1	9.06	0	0.00	9.06	1	6,438	0.02%
2019/10/08	1	9.11	0	0.00	9.11	1	6,431	0.02%
2019/10/07	1.1	9.10	1	9.10	9.10	0.1	6,431	0.00%
2019/10/04	1	9.04	0	0.00	9.07	1	6,478	0.02%
2019/10/03	3	9.06	0	0.00	9.07	3	6,358	0.05%
2019/10/01	2	9.09	0	0.00	9.10	2	6,454	0.03%
2019/09/27	0	0.00	3	9.08	9.08	-3	6,468	-0.05%
2019/09/26	2	9.10	5	9.09	9.09	-3	6,461	-0.05%
2019/09/25	6	9.10	0	0.00	9.10	6	6,501	0.09%
2019/09/24	1	9.16	5	9.15	9.15	-4	6,446	-0.06%
2019/09/23	12	9.22	1	9.21	9.21	11	6,506	0.17%
2019/09/19	0	0.00	2	9.18	9.18	-2	6,666	-0.03%
2019/09/18	0	0.00	2	9.22	9.24	-2	6,815	-0.03%
2019/09/16	9	9.14	0.8	9.12	9.12	8.2	7,320	0.11%
2019/09/12	0	0.00	0.5	9.21	9.21	-0.5	7,487	-0.01%
2019/09/11	2	9.17	0	0.00	9.16	2	7,550	0.03%
2019/09/09	4	9.23	0.4	9.20	9.23	3.6	7,624	0.05%
2019/09/06	0.1	9.18	0	0.00	9.23	0.1	7,704	0.00%
2019/09/05	0	0.00	2	9.21	9.22	-2	7,720	-0.03%
2019/09/04	1	9.18	0	0.00	9.21	1	7,742	0.01%
2019/09/03	1	9.18	2	9.22	9.20	-1	7,765	-0.01%
2019/09/02	0	0.00	38	9.23	9.23	-38	7,794	-0.49%
2019/08/30	1	9.11	5	9.21	9.24	-4	7,880	-0.05%
2019/08/29	13	9.09	0	0.00	9.09	13	7,822	0.17%
2019/08/28	2	9.11	0	0.00	9.15	2	7,696	0.03%
2019/08/27	6	9.10	5	9.18	9.18	1	7,702	0.01%
2019/08/26	9	9.10	0	0.00	9.09	9	7,632	0.12%
2019/08/22	23	9.16	10	9.22	9.15	13	7,620	0.17%
2019/08/21	10	9.17	0	0.00	9.22	10	7,777	0.13%
2019/08/20	2	9.21	1	9.19	9.20	1	7,826	0.01%
2019/08/19	7	9.23	1	9.33	9.30	6	7,830	0.08%
2019/08/16	0	0.00	24	9.18	9.35	-24	7,727	-0.31%
2019/08/15	14	9.05	5	9.04	9.04	9	7,556	0.12%
2019/08/14	1	9.12	0	0.00	9.10	1	7,503	0.01%
2019/08/13	11	9.10	0	0.00	9.10	11	7,490	0.15%
2019/08/08	5	9.20	0	0.00	9.23	5	7,480	0.07%
2019/08/07	0.1	9.22	2	9.24	9.24	-1.9	7,517	-0.03%
2019/08/06	2	9.20	0	0.00	9.20	2	7,610	0.03%
2019/08/05	2	9.21	8	9.36	9.33	-6	7,595	-0.08%
2019/08/02	4	9.29	20	9.29	9.27	-16	7,621	-0.21%
2019/08/01	8	9.37	3	9.39	9.39	5	7,861	0.06%
2019/07/31	0	0.00	5	9.54	9.56	-5	7,808	-0.06%
2019/07/29	1	9.44	0	0.00	9.45	1	7,850	0.01%
2019/07/26	1	9.51	0	0.00	9.50	1	7,785	0.01%
2019/07/25	0	0.00	2	9.59	9.59	-2	7,731	-0.03%
2019/07/24	2	9.57	2	9.60	9.60	0	7,688	0.00%
2019/07/19	2	9.79	0	0.00	9.84	2	7,569	0.03%
2019/07/18	3	9.80	0	0.00	9.76	3	7,615	0.04%
2019/07/17	1	9.85	0	0.00	9.83	1	7,586	0.01%
2019/07/15	3	9.82	1	9.89	9.91	2	7,661	0.03%
2019/07/12	2	9.85	0	0.00	9.87	2	7,743	0.03%
2019/07/11	1	9.87	0	0.00	9.86	1	7,773	0.01%
2019/07/09	0	0.00	1	9.81	9.81	-1	7,838	-0.01%
2019/07/08	2.1	9.81	2	9.85	9.85	0.1	7,799	0.00%
2019/07/02	10	9.72	0	0.00	9.69	10	7,773	0.13%
2019/07/01	2	9.80	0	0.00	9.75	2	7,724	0.03%
2019/06/28	2	9.88	2	9.84	9.84	0	7,710	0.00%
2019/06/27	12	9.92	0	0.00	9.96	12	7,688	0.16%
2019/06/26	13	9.91	0	0.00	9.93	13	7,619	0.17%
2019/06/25	11	9.96	0	0.00	10.00	11	7,513	0.15%
2019/06/24	12	10.14	0	0.00	10.15	12	7,348	0.16%
2019/06/21	1	10.30	10	10.28	10.30	-9	7,221	-0.12%
2019/06/20	11	10.04	7	10.12	10.20	4	6,795	0.06%
2019/06/18	1	9.76	0	0.00	9.80	1	6,694	0.01%
2019/06/17	2	9.71	2	9.81	9.83	0	6,839	0.00%
2019/06/14	3	9.76	0	0.00	9.70	3	6,938	0.04%
2019/06/11	10	9.82	1	9.85	9.85	9	7,116	0.13%
2019/06/10	10	9.80	2	9.75	9.74	8	7,077	0.11%
2019/06/06	0.1	9.74	0	0.00	9.79	0.1	7,081	0.00%
2019/06/05	0	0.00	8	9.70	9.70	-8	7,126	-0.11%
2019/05/31	0	0.00	2	9.71	9.74	-2	7,291	-0.03%
2019/05/28	1	9.60	0	0.00	9.60	1	7,597	0.01%
2019/05/24	10	9.56	3	9.53	9.55	7	7,638	0.09%
2019/05/22	1	9.42	1	9.47	9.47	0	7,858	0.00%
2019/05/21	0	0.00	1	9.53	9.51	-1	8,059	-0.01%
2019/05/20	0	0.00	3	9.49	9.51	-3	8,145	-0.04%
2019/05/17	1	9.41	1	9.35	9.35	0	8,328	0.00%
2019/05/16	1	9.50	0	0.00	9.48	1	8,550	0.01%
2019/05/15	0	0.00	34	9.59	9.58	-34	8,837	-0.38%
2019/05/14	1	9.30	0	0.00	9.33	1	9,185	0.01%
2019/05/13	1	9.29	0	0.00	9.30	1	9,451	0.01%
2019/05/10	1	9.31	1	9.37	9.26	0	10,191	0.00%
2019/05/09	6	9.29	3	9.33	9.26	3	10,112	0.03%
2019/05/08	1	9.56	0	0.00	9.55	1	9,824	0.01%
2019/05/07	0.1	9.61	0	0.00	9.63	0.1	9,895	0.00%
2019/05/06	4	9.64	2	9.62	9.62	2	9,934	0.02%
2019/05/02	3	9.75	0	0.00	9.73	3	10,091	0.03%
2019/04/30	3	9.74	0	0.00	9.80	3	10,251	0.03%
2019/04/29	0	0.00	2	9.81	9.82	-2	10,305	-0.02%
2019/04/25	10	9.65	0	0.00	9.66	10	10,347	0.10%
2019/04/24	1	9.64	1	9.63	9.63	0	10,343	0.00%
2019/04/22	2	9.72	0	0.00	9.72	2	10,400	0.02%
2019/04/19	1	9.71	0	0.00	9.73	1	10,562	0.01%
2019/04/18	4	9.81	2	9.80	9.80	2	10,572	0.02%
2019/04/17	2	9.91	0	0.00	9.95	2	10,543	0.02%
2019/04/15	0	0.00	1	10.00	10.00	-1	10,920	-0.01%
2019/04/12	0	0.00	2	9.90	9.89	-2	10,903	-0.02%
2019/04/10	1	9.85	0	0.00	9.87	1	10,986	0.01%
2019/04/09	0	9.90	4	9.92	9.93	-4	10,952	-0.04%
2019/04/08	0.1	9.88	0	0.00	9.93	0.1	10,995	0.00%
2019/04/03	0	0.00	3	9.89	9.91	-3	10,946	-0.03%
2019/04/02	1	9.77	0	0.00	9.76	1	10,957	0.01%
2019/04/01	2	9.78	0	0.00	9.79	2	10,906	0.02%
2019/03/28	0	0.00	10	9.85	9.83	-10	10,987	-0.09%
2019/03/27	6	9.87	1	9.86	9.86	5	11,098	0.05%
2019/03/26	1	9.83	1	9.92	9.92	0	11,526	0.00%
2019/03/21	0	0.00	3	9.77	9.85	-3	12,085	-0.02%
2019/03/20	3	9.61	6.5	9.62	9.62	-3.5	11,990	-0.03%
2019/03/19	4	9.74	4	9.70	9.70	0	11,845	0.00%
2019/03/18	1	9.80	0	0.00	9.83	1	11,831	0.01%
2019/03/14	17	9.84	6	9.82	9.81	11	11,978	0.09%
2019/03/12	2	9.96	2	9.94	9.94	0	12,195	0.00%
2019/03/11	2	9.96	0	0.00	9.93	2	12,555	0.02%
2019/03/08	0	0.00	1	10.05	10.00	-1	12,835	-0.01%
2019/03/06	2.1	10.02	0	0.00	10.05	2.1	13,757	0.02%
2019/03/05	1	10.15	0	0.00	10.10	1	14,803	0.01%
2019/03/04	1	10.15	0	0.00	10.15	1	14,868	0.01%
2019/02/25	0	0.00	2	10.15	10.15	-2	14,741	-0.01%
2019/02/21	2	10.00	12	10.03	10.10	-10	14,725	-0.07%
2019/02/20	2	9.99	0	0.00	9.98	2	14,678	0.01%
2019/02/18	13	10.02	0	0.00	10.00	13	14,561	0.09%
2019/02/15	2	10.23	11	10.25	10.10	-9	14,672	-0.06%
2019/02/14	11	10.24	0	0.00	10.15	11	14,514	0.08%
2019/02/13	25	10.31	14	10.23	10.20	11	14,458	0.08%
2019/02/12	1	10.10	2	10.23	10.20	-1	14,171	-0.01%
2019/02/11	196.1	10.19	208	10.22	10.20	-11.9	14,090	-0.08%	大買/大賣/
2019/01/30	3	10.53	11	10.55	10.55	-8	13,396	-0.06%
2019/01/29	0	0.00	4	10.56	10.60	-4	13,452	-0.03%
2019/01/28	3	10.50	0	0.00	10.45	3	13,654	0.02%
2019/01/24	5	10.60	4	10.68	10.70	1	13,666	0.01%
2019/01/23	2	10.48	44	10.50	10.50	-42	13,654	-0.31%
2019/01/22	14	10.67	1	10.70	10.65	13	13,472	0.10%
2019/01/21	5	10.85	0	0.00	10.90	5	13,301	0.04%
2019/01/18	1	10.90	1	11.00	11.00	0	13,335	0.00%
2019/01/17	3	10.92	0	0.00	10.95	3	13,348	0.02%
2019/01/15	0	0.00	5	11.04	11.10	-5	13,349	-0.04%
2019/01/11	5	10.70	53	10.70	10.70	-48	13,297	-0.36%
2019/01/10	2	10.98	30	11.00	10.95	-28	13,186	-0.21%
2019/01/08	0	0.00	13	11.20	11.20	-13	13,103	-0.10%
2019/01/07	0.1	11.00	8	11.00	11.05	-7.9	12,928	-0.06%
2019/01/04	0	0.00	5	10.84	10.80	-5	12,909	-0.04%
2019/01/03	32	10.90	2	10.95	10.95	30	13,268	0.23%
2019/01/02	3	10.90	0	0.00	10.95	3	13,358	0.02%
2018/12/28	2	10.95	4	10.95	11.00	-2	13,554	-0.01%
2018/12/27	1	10.85	0	0.00	10.90	1	13,638	0.01%
2018/12/26	0	0.00	5	10.88	10.90	-5	13,722	-0.04%
2018/12/25	3	10.90	2	11.03	10.90	1	14,034	0.01%
2018/12/24	0	0.00	12	11.01	11.05	-12	14,031	-0.09%
2018/12/21	2	10.95	3	11.08	11.05	-1	14,216	-0.01%
2018/12/20	3	11.10	2	11.05	11.05	1	14,075	0.01%
2018/12/19	50	11.15	6	11.15	11.15	44	14,064	0.31%
2018/12/18	2	10.93	6	11.02	10.95	-4	13,680	-0.03%
2018/12/17	0	0.00	10	10.93	11.00	-10	13,481	-0.07%
2018/12/14	2	10.55	3	10.73	10.65	-1	13,161	-0.01%
2018/12/13	0	0.00	3	10.68	10.70	-3	13,101	-0.02%
2018/12/12	1	10.50	0	0.00	10.55	1	13,051	0.01%
2018/12/11	0	0.00	1	10.55	10.45	-1	12,986	-0.01%
2018/12/10	7	10.51	0	0.00	10.50	7	12,869	0.05%
2018/12/07	0	0.00	35	10.66	10.80	-35	12,766	-0.27%
2018/12/06	6	10.51	7	10.50	10.50	-1	12,720	-0.01%
2018/12/05	1	10.65	4	10.76	10.75	-3	12,548	-0.02%
2018/12/04	9	10.70	2	10.88	10.75	7	12,578	0.06%
2018/12/03	2	10.90	0	0.00	10.90	2	12,371	0.02%
2018/11/30	4	11.04	1	11.20	11.00	3	12,075	0.02%
2018/11/29	9	11.20	8	11.18	11.20	1	11,831	0.01%
2018/11/28	229	10.76	233	10.83	10.95	-4	11,219	-0.04%	大買/大賣/
2018/11/26	40	10.43	32	10.23	10.25	8	10,146	0.08%
2018/11/22	1	10.15	2	10.15	10.15	-1	9,974	-0.01%
2018/11/21	0	0.00	1	10.25	10.25	-1	10,058	-0.01%
2018/11/20	1	10.15	0	0.00	10.15	1	9,992	0.01%
2018/11/19	0	0.00	6	10.30	10.30	-6	9,972	-0.06%
2018/11/16	0	0.00	0.2	10.20	10.20	-0.2	10,003	0.00%
2018/11/14	0	0.00	50	10.19	10.20	-50	10,047	-0.50%
2018/11/13	2	9.78	4	9.92	9.95	-2	9,793	-0.02%
2018/11/12	0	0.00	25	9.92	9.94	-25	9,789	-0.26%
2018/11/09	6	9.70	0	0.00	9.65	6	9,597	0.06%
2018/11/08	2	9.68	9	9.86	9.89	-7	9,607	-0.07%
2018/11/07	2	9.59	0	0.00	9.65	2	9,524	0.02%
2018/11/06	3	9.54	0	0.00	9.60	3	9,858	0.03%
2018/11/05	0	0.00	1	9.59	9.57	-1	10,062	-0.01%
2018/11/02	0	0.00	2	9.37	9.39	-2	10,051	-0.02%
2018/10/29	0	0.00	2	9.07	9.07	-2	10,204	-0.02%
2018/10/26	6	9.07	1	9.09	9.04	5	10,199	0.05%
2018/10/25	5	9.10	3	9.12	9.12	2	10,097	0.02%
2018/10/24	0	0.00	5	9.22	9.20	-5	10,143	-0.05%
2018/10/23	3	9.12	1	9.16	9.12	2	10,108	0.02%
2018/10/22	0	0.00	5	9.19	9.17	-5	10,153	-0.05%
2018/10/19	0	0.00	2	9.10	9.10	-2	10,168	-0.02%
2018/10/17	2	9.04	4	9.07	9.07	-2	10,067	-0.02%
2018/10/16	4	9.02	0	0.00	9.04	4	10,134	0.04%
2018/10/15	3	9.04	3	9.01	9.01	0	10,171	0.00%
2018/10/12	5	9.08	1	9.11	9.07	4	10,156	0.04%
2018/10/11	10	9.04	8	9.00	8.98	2	10,139	0.02%
2018/10/09	0	0.00	3	9.38	9.40	-3	9,850	-0.03%
2018/10/08	4	9.34	2	9.36	9.30	2	9,765	0.02%
2018/10/05	11	9.27	9	9.38	9.40	2	9,682	0.02%
2018/10/04	5	9.36	0	0.00	9.28	5	9,593	0.05%
2018/10/03	1	9.49	6	9.51	9.45	-5	9,513	-0.05%
2018/10/02	6	9.30	4	9.40	9.40	2	9,274	0.02%
2018/10/01	0	0.00	2	9.33	9.35	-2	9,253	-0.02%
2018/09/28	2	9.23	3	9.25	9.25	-1	9,249	-0.01%
2018/09/27	1	9.24	0	0.00	9.27	1	9,131	0.01%
2018/09/26	2	9.27	0	0.00	9.26	2	9,092	0.02%
2018/09/25	3	9.28	2	9.29	9.29	1	9,186	0.01%
2018/09/21	2	9.29	0	0.00	9.32	2	9,195	0.02%
2018/09/20	1	9.28	1	9.28	9.28	0	9,143	0.00%
2018/09/19	0	0.00	3	9.33	9.27	-3	9,282	-0.03%
2018/09/18	1	9.22	2	9.26	9.23	-1	9,374	-0.01%
2018/09/17	5	9.23	2	9.21	9.21	3	9,459	0.03%
2018/09/14	2.1	9.22	1	9.28	9.27	1.1	9,484	0.01%
2018/09/13	23	9.20	2	9.19	9.19	21	9,556	0.22%
2018/09/12	13	9.13	5	9.18	9.21	8	9,532	0.08%
2018/09/11	8	9.19	3	9.23	9.18	5	9,683	0.05%
2018/09/10	3	9.17	3	9.16	9.16	0	9,669	0.00%
2018/09/07	1	9.28	0	0.00	9.25	1	9,609	0.01%
2018/09/06	1	9.32	0	0.00	9.41	1	9,539	0.01%
2018/09/05	7	9.40	0	0.00	9.40	7	9,463	0.07%
2018/09/04	10	9.48	11	9.47	9.44	-1	9,421	-0.01%
2018/08/31	10	9.34	2	9.41	9.41	8	9,460	0.08%
2018/08/30	2	9.32	2	9.37	9.34	0	9,386	0.00%
2018/08/29	5	9.38	2	9.39	9.39	3	9,366	0.03%
2018/08/28	5	9.40	2	9.43	9.43	3	9,338	0.03%
2018/08/27	1	9.40	1	9.40	9.40	0	9,227	0.00%
2018/08/24	2	9.33	1	9.40	9.41	1	9,221	0.01%
2018/08/23	17	9.35	5	9.42	9.41	12	9,267	0.13%
2018/08/22	1	9.45	5	9.44	9.44	-4	9,272	-0.04%
2018/08/21	4	9.18	2	9.24	9.29	2	9,124	0.02%
2018/08/20	10	9.14	1	9.13	9.13	9	9,144	0.10%
2018/08/17	6	9.15	3	9.20	9.12	3	9,123	0.03%
2018/08/16	1	9.15	6	9.14	9.14	-5	9,055	-0.06%
2018/08/15	0	0.00	2	9.15	9.15	-2	9,019	-0.02%
2018/08/14	8	9.18	3	9.19	9.19	5	8,992	0.06%
2018/08/13	47	9.26	3	9.22	9.22	44	8,820	0.50%
2018/08/10	3	9.41	10	9.40	9.40	-7	8,417	-0.08%
2018/08/09	9	9.49	2	9.44	9.44	7	8,169	0.09%
2018/08/08	3	9.56	1	9.66	9.70	2	7,945	0.03%
2018/08/07	1	9.67	1	9.75	9.78	0	7,917	0.00%
2018/08/03	2	9.78	0	0.00	9.77	2	7,789	0.03%
2018/08/02	2	9.84	0	0.00	9.79	2	7,832	0.03%
2018/08/01	1	9.80	2	9.90	9.93	-1	7,933	-0.01%
2018/07/31	6	9.77	0	0.00	9.89	6	7,945	0.08%
2018/07/30	2	9.82	0	0.00	9.79	2	7,903	0.03%
2018/07/25	1	9.80	0	0.00	9.81	1	7,950	0.01%
2018/07/24	1	9.79	1	9.80	9.80	0	8,103	0.00%
2018/07/23	3	9.83	2	9.80	9.80	1	8,122	0.01%
2018/07/20	12	9.82	9	9.91	9.84	3	8,107	0.04%
2018/07/19	12	9.79	2	9.77	9.76	10	8,017	0.12%
2018/07/18	0	0.00	2	9.62	9.60	-2	8,042	-0.02%
2018/07/17	0	0.00	1	9.57	9.52	-1	8,002	-0.01%
2018/07/16	12	9.52	5	9.50	9.50	7	7,937	0.09%
2018/07/13	1	9.46	3.3	9.53	9.64	-2.3	7,924	-0.03%
2018/07/12	1.3	9.42	0	0.00	9.45	1.3	7,817	0.02%
2018/07/11	1	9.34	1	9.43	9.43	0	7,856	0.00%
2018/07/10	4.1	9.39	0	0.00	9.41	4.1	7,810	0.05%
2018/07/09	1	9.31	1	9.41	9.41	0	7,787	0.00%
2018/07/06	2	9.33	2	9.31	9.31	0	7,816	0.00%
2018/07/05	0	0.00	1	9.37	9.37	-1	7,866	-0.01%
2018/07/04	0	0.00	2	9.37	9.37	-2	7,926	-0.03%
2018/07/03	4	9.37	3	9.30	9.30	1	7,965	0.01%
2018/07/02	1	9.45	0	0.00	9.44	1	7,844	0.01%
2018/06/29	3	9.49	11	9.59	9.52	-8	7,775	-0.10%
2018/06/28	24	9.47	10	9.43	9.43	14	7,754	0.18%
2018/06/27	26	9.62	3	9.56	9.56	23	7,629	0.30%
2018/06/26	3	9.71	3	9.67	9.67	0	7,537	0.00%
2018/06/22	10	9.86	2	9.85	9.85	8	7,442	0.11%
2018/06/21	0	0.00	1	9.99	9.95	-1	7,461	-0.01%
2018/06/20	4	9.89	2	9.87	9.87	2	7,630	0.03%
2018/06/19	3	10.03	3	10.00	10.00	0	7,408	0.00%
2018/06/15	1	10.05	1	10.15	10.15	0	7,319	0.00%
2018/06/14	4	10.05	4	10.00	10.00	0	7,600	0.00%
2018/06/13	1	10.05	1	10.05	10.05	0	7,577	0.00%
2018/06/12	1	10.05	3	10.10	10.10	-2	7,669	-0.03%
2018/06/11	2	10.10	22	10.10	10.10	-20	7,728	-0.26%
2018/06/08	3	10.18	3	10.15	10.15	0	7,724	0.00%
2018/06/07	2	10.35	0	0.00	10.35	2	7,686	0.03%
2018/06/06	36	10.15	0	0.00	10.15	36	7,605	0.47%
2018/06/05	3	10.12	2	10.15	10.15	1	7,665	0.01%
2018/06/04	3	10.05	2	10.05	10.05	1	7,658	0.01%
2018/06/01	2	10.05	2	10.05	10.05	0	7,680	0.00%
2018/05/31	3	10.05	3	10.15	10.15	0	7,728	0.00%
2018/05/30	7	10.04	2	10.05	10.05	5	7,727	0.06%
2018/05/29	2	10.10	7	10.19	10.15	-5	7,695	-0.06%
2018/05/28	7	10.10	3	10.20	10.20	4	7,856	0.05%
2018/05/25	1	10.00	21	10.00	10.00	-20	7,858	-0.25%
2018/05/24	1	10.00	0	0.00	10.00	1	7,877	0.01%
2018/05/23	2	10.03	5	10.00	10.00	-3	7,920	-0.04%
2018/05/22	5	10.10	2	10.00	10.00	3	7,959	0.04%
2018/05/21	7	10.04	1	10.00	10.00	6	7,952	0.08%
2018/05/18	0.1	10.00	0	0.00	10.00	0.1	8,008	0.00%
2018/05/17	2	10.05	0	0.00	10.00	2	8,155	0.02%
2018/05/16	3	10.05	0	0.00	10.05	3	8,193	0.04%
2018/05/15	3	10.10	2	10.05	10.05	1	8,331	0.01%
2018/05/14	10	10.20	32	10.20	10.20	-22	8,569	-0.26%
2018/05/11	2	10.23	2.4	10.19	10.20	-0.4	8,611	0.00%
2018/05/10	4	10.25	3	10.20	10.20	1	8,601	0.01%
2018/05/09	7	10.24	2	10.35	10.35	5	8,647	0.06%
2018/05/08	1	10.25	1	10.30	10.30	0	8,670	0.00%
2018/05/07	2	10.33	1	10.30	10.30	1	8,740	0.01%
2018/05/03	4	10.39	0	0.00	10.35	4	8,851	0.05%
2018/05/02	10	10.56	3	10.50	10.50	7	8,982	0.08%
2018/04/30	1	10.80	5	10.73	10.85	-4	8,979	-0.04%
2018/04/27	1	10.35	3	10.42	10.45	-2	8,890	-0.02%
2018/04/26	1	10.35	4	10.40	10.40	-3	9,032	-0.03%
2018/04/25	7	10.39	0.3	10.40	10.40	6.7	9,040	0.07%
2018/04/24	2	10.33	2	10.40	10.40	0	9,114	0.00%
2018/04/23	3	10.35	3	10.30	10.30	0	9,154	0.00%
2018/04/20	8	10.44	1	10.50	10.50	7	9,166	0.08%
2018/04/19	1	10.45	1	10.50	10.50	0	9,220	0.00%
2018/04/18	1.1	10.45	1	10.45	10.45	0.1	9,350	0.00%
2018/04/17	5	10.50	2	10.45	10.45	3	9,649	0.03%
2018/04/16	1	10.55	0	0.00	10.55	1	9,821	0.01%
2018/04/13	6	10.60	0	0.00	10.55	6	10,217	0.06%
2018/04/12	0	10.55	0	0.00	10.65	0	10,264	0.00%
2018/04/10	0	0.00	1	10.70	10.60	-1	10,770	-0.01%
2018/04/09	0	0.00	1	10.65	10.75	-1	10,841	-0.01%
2018/04/03	2	10.55	0	0.00	10.55	2	11,182	0.02%
2018/04/02	0	0.00	1.2	10.78	10.75	-1.2	11,134	-0.01%
2018/03/31	1.2	10.70	2	10.80	10.80	-0.8	11,252	-0.01%
2018/03/29	1	10.65	1	10.65	10.65	0	11,430	0.00%
2018/03/28	0	0.00	7	10.70	10.70	-7	11,505	-0.06%
2018/03/27	0	0.00	11	10.75	10.75	-11	11,535	-0.10%
2018/03/26	10	10.63	0	0.00	10.60	10	11,532	0.09%
2018/03/23	7	10.78	1	10.75	10.75	6	11,453	0.05%
2018/03/22	1	11.00	2	11.00	11.00	-1	11,336	-0.01%
2018/03/20	6	10.99	1	11.00	11.00	5	11,618	0.04%
2018/03/19	1.1	11.14	0.3	11.00	11.10	0.8	11,436	0.01%
2018/03/16	0.3	11.10	0	0.00	11.20	0.3	11,466	0.00%
2018/03/15	1	11.15	0	0.00	11.15	1	11,505	0.01%
2018/03/14	12	11.22	20	11.20	11.25	-8	11,623	-0.07%
2018/03/13	20	11.25	0	0.00	11.25	20	11,746	0.17%
2018/03/12	0	0.00	1	11.20	11.20	-1	11,846	-0.01%
2018/03/09	2	11.20	1	11.25	11.10	1	12,031	0.01%
2018/03/08	2	11.03	0	0.00	11.05	2	12,225	0.02%
2018/03/06	1	11.05	0	0.00	11.10	1	13,047	0.01%
2018/03/05	3	11.10	2	11.05	11.05	1	13,372	0.01%
2018/03/02	2	11.13	2	11.25	11.25	0	13,361	0.00%
2018/03/01	5	11.31	3	11.30	11.30	2	13,513	0.01%
2018/02/27	1	11.55	1	11.50	11.50	0	13,441	0.00%
2018/02/26	1	11.40	1	11.65	11.65	0	13,439	0.00%
2018/02/23	0	0.00	12	11.35	11.35	-12	13,452	-0.09%
2018/02/22	3	11.27	2	11.30	11.30	1	13,577	0.01%
2018/02/21	4.1	11.33	3	11.40	11.40	1.1	13,849	0.01%
2018/02/12	1	11.20	1	11.30	11.30	0	13,892	0.00%
2018/02/09	19	11.15	3	11.07	11.25	16	14,039	0.11%
2018/02/08	4	11.59	0	0.00	11.65	4	14,303	0.03%
2018/02/07	4	11.58	14	11.78	11.70	-10	14,384	-0.07%
2018/02/06	16	11.23	10	11.33	11.40	6	14,380	0.04%
2018/02/05	5	11.89	3	11.90	11.90	2	14,242	0.01%
2018/02/02	4	12.14	0	0.00	12.15	4	14,410	0.03%
2018/02/01	0	0.00	3	12.32	12.25	-3	14,652	-0.02%
2018/01/31	7	12.09	1	12.25	12.10	6	14,809	0.04%
2018/01/30	11	12.15	0	0.00	12.25	11	15,436	0.07%
2018/01/29	5	12.15	1	12.15	12.10	4	15,504	0.03%
2018/01/26	7	12.31	4	12.35	12.30	3	15,556	0.02%
2018/01/25	2	12.43	7	12.59	12.50	-5	15,588	-0.03%
2018/01/24	1	12.40	0	0.00	12.50	1	15,480	0.01%
2018/01/23	0	0.00	1	12.35	12.35	-1	15,450	-0.01%
2018/01/22	9	12.41	6	12.25	12.25	3	15,476	0.02%
2018/01/19	2	12.52	1	12.65	12.60	1	15,435	0.01%
2018/01/18	0.1	12.55	3	12.70	12.65	-2.9	15,773	-0.02%
2018/01/17	3	12.52	3	12.68	12.65	0	15,918	0.00%
2018/01/16	4	12.36	1	12.55	12.55	3	16,414	0.02%
2018/01/15	11	12.55	5.2	12.79	12.50	5.8	16,578	0.03%
2018/01/12	5.6	12.65	27	12.83	12.75	-21.4	16,886	-0.13%
2018/01/11	11.6	12.62	15.1	12.71	12.70	-3.5	16,851	-0.02%
2018/01/10	2	12.45	0	0.00	12.55	2	16,719	0.01%
2018/01/09	0	0.00	7	12.49	12.60	-7	16,725	-0.04%
2018/01/08	20	12.25	6	12.46	12.25	14	16,658	0.08%
2018/01/05	20	12.41	32.1	12.48	12.50	-12.1	16,723	-0.07%
2018/01/04	5	12.30	4	12.30	12.40	1	16,904	0.01%
2018/01/03	11	12.09	10	12.05	12.10	1	16,744	0.01%
2018/01/02	0	0.00	51	12.00	12.00	-51	16,774	-0.30%