華航 (2610)-中國信託-新竹券商分點個股進出

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
24.15
漲跌
▼0.05
漲幅
-0.21%
成交量
78,677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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	13	24.18	58	24.18	24.15	-45	27,973	-0.16%
2024/11/20	17	24.12	16	24.13	24.20	1	26,920	0.00%
2024/11/19	13	24.04	28	23.92	24.15	-15	25,943	-0.06%
2024/11/18	60	23.61	69.7	23.77	23.70	-9.7	24,423	-0.04%
2024/11/15	13	23.81	40	23.78	23.85	-27	23,607	-0.11%
2024/11/14	39.4	23.44	20	23.46	23.45	19.4	22,913	0.08%
2024/11/13	16	23.34	18	23.39	23.35	-2	22,653	-0.01%
2024/11/12	17	23.49	20	23.60	23.30	-3	22,519	-0.01%
2024/11/11	15	23.39	23	23.28	23.40	-8	22,254	-0.04%
2024/11/08	13	23.05	13	23.27	23.15	0	22,127	0.00%
2024/11/07	54	23.16	58	23.07	23.25	-4	22,143	-0.02%
2024/11/06	5	22.52	9	22.60	22.50	-4	21,568	-0.02%
2024/11/05	17	22.53	16	22.57	22.60	1	21,782	0.00%
2024/11/04	15	22.66	23	22.71	22.65	-8	22,242	-0.04%
2024/11/01	14	22.51	19	22.44	22.50	-5	22,695	-0.02%
2024/10/30	18	22.67	27	22.60	22.60	-9	22,754	-0.04%
2024/10/29	12	22.52	27	22.62	22.60	-15	22,618	-0.07%
2024/10/28	13	22.62	38	22.71	22.70	-25	22,697	-0.11%
2024/10/25	17	22.27	18	22.29	22.35	-1	22,254	0.00%
2024/10/24	12	22.15	22	21.88	22.15	-10	21,986	-0.05%
2024/10/23	8	21.61	6	21.73	21.65	2	21,653	0.01%
2024/10/22	6	21.76	12	21.59	21.80	-6	22,385	-0.03%
2024/10/21	10	21.64	13	21.77	21.60	-3	22,838	-0.01%
2024/10/18	7	21.67	96	21.73	21.70	-89	23,280	-0.38%
2024/10/17	7	21.50	21	21.46	21.55	-14	23,642	-0.06%
2024/10/16	8	21.36	11	21.18	21.30	-3	24,186	-0.01%
2024/10/15	2	20.88	13	20.90	20.90	-11	24,461	-0.04%
2024/10/14	0.1	20.75	0	0.00	20.70	0.1	25,089	0.00%
2024/10/11	11	20.70	0	0.00	20.60	11	25,711	0.04%
2024/10/09	6	20.57	9	20.59	20.65	-3	26,577	-0.01%
2024/10/08	3	20.63	6	20.60	20.60	-3	27,204	-0.01%
2024/10/07	29	20.76	3	20.78	20.80	26	27,824	0.09%
2024/10/04	42	20.77	10	20.89	20.60	32	28,330	0.11%
2024/10/01	9	21.72	15	21.63	21.90	-6	28,219	-0.02%
2024/09/30	11	21.60	7	21.81	21.50	4	28,837	0.01%
2024/09/27	9	21.75	10	21.71	21.75	-1	29,773	0.00%
2024/09/26	5	21.58	8	21.72	21.70	-3	32,264	-0.01%
2024/09/25	9	21.52	10	21.58	21.60	-1	33,125	0.00%
2024/09/24	4	21.55	7	21.65	21.65	-3	33,921	-0.01%
2024/09/20	6	21.33	6.1	21.27	21.30	-0.1	35,692	0.00%
2024/09/19	11	21.10	11	21.08	21.20	0	35,929	0.00%
2024/09/18	6	21.10	8	21.16	21.20	-2	36,176	-0.01%
2024/09/16	3	20.65	7	20.65	20.65	-4	36,369	-0.01%
2024/09/12	1	20.35	1	20.45	20.40	0	37,782	0.00%
2024/09/11	6	20.24	19	20.32	20.25	-13	39,483	-0.03%
2024/09/10	0	0.00	12	20.33	20.05	-12	39,567	-0.03%
2024/09/09	4	20.13	3	20.15	20.25	1	39,756	0.00%
2024/09/06	6	20.30	5	20.35	20.20	1	39,997	0.00%
2024/09/05	9	20.36	13	20.47	20.30	-4	40,426	-0.01%
2024/09/04	12	20.04	28	20.15	20.10	-16	41,592	-0.04%
2024/09/03	2	20.88	2	20.93	20.80	0	42,267	0.00%
2024/09/02	14	20.90	8	20.85	20.85	6	42,901	0.01%
2024/08/30	6	20.66	1	20.85	20.60	5	43,104	0.01%
2024/08/29	16	20.69	6	20.85	20.65	10	43,075	0.02%
2024/08/28	1	20.65	2	20.85	20.85	-1	43,358	0.00%
2024/08/27	14	20.51	1	20.65	20.60	13	44,188	0.03%
2024/08/26	0	0.00	1	20.95	20.85	-1	44,391	0.00%
2024/08/23	8	20.80	13	20.87	20.90	-5	45,431	-0.01%
2024/08/22	6	20.83	3	20.90	20.75	3	47,008	0.01%
2024/08/21	7	20.99	7	21.14	20.85	0	47,310	0.00%
2024/08/20	3	21.17	0	0.00	21.00	3	47,739	0.01%
2024/08/19	1.5	21.03	0	0.00	21.00	1.5	48,800	0.00%
2024/08/16	5	21.25	15	21.25	21.10	-10	49,759	-0.02%
2024/08/15	10.1	21.14	13.4	21.32	21.00	-3.3	51,011	-0.01%
2024/08/14	5.4	20.93	2.2	21.02	20.90	3.1	53,781	0.01%
2024/08/13	6.2	20.92	3.5	21.23	20.85	2.7	56,818	0.00%
2024/08/12	3	21.17	13	21.13	21.10	-10	59,498	-0.02%
2024/08/09	8	21.06	12	21.09	21.05	-4	59,890	-0.01%
2024/08/08	8	20.83	0	0.00	20.65	8	60,722	0.01%
2024/08/07	29	20.77	13	20.85	21.10	16	63,287	0.03%
2024/08/06	19	20.39	36	20.04	20.35	-17	66,902	-0.03%
2024/08/05	24	20.59	19	20.21	20.05	5	66,731	0.01%
2024/08/02	33	22.15	2	22.05	22.05	31	66,423	0.05%
2024/08/01	16	22.76	13	22.80	22.75	3	66,456	0.00%
2024/07/31	0	0.00	41	22.92	22.95	-41	66,948	-0.06%
2024/07/30	2	22.30	22	22.16	22.40	-20	67,225	-0.03%
2024/07/29	0	0.00	8	22.67	22.55	-8	68,149	-0.01%
2024/07/26	11	22.53	6.5	22.65	22.75	4.5	68,697	0.01%
2024/07/23	32	22.40	7	22.41	22.55	25	69,879	0.04%
2024/07/22	18.1	21.69	32	21.69	21.55	-13.9	71,779	-0.02%
2024/07/19	10	22.20	20	22.19	22.25	-10	72,426	-0.01%
2024/07/18	32	22.59	17	22.60	22.55	15	73,888	0.02%
2024/07/17	6	23.53	12	23.52	23.50	-6	73,869	-0.01%
2024/07/16	17	23.28	5	23.40	23.25	12	73,654	0.02%
2024/07/15	19	23.48	27	23.79	23.35	-8	73,588	-0.01%
2024/07/12	3	24.00	45	24.05	24.00	-42	73,402	-0.06%
2024/07/11	15	24.19	7	24.29	24.30	8	72,923	0.01%
2024/07/10	22	24.38	14.3	24.17	24.60	7.8	72,370	0.01%
2024/07/09	28	24.30	4	24.35	23.80	24	71,826	0.03%
2024/07/08	14	24.27	25	24.26	24.30	-11	71,978	-0.02%
2024/07/05	10	24.39	18	24.28	24.25	-8	72,310	-0.01%
2024/07/04	20	24.65	15	24.74	24.70	5	71,597	0.01%
2024/07/03	5	24.74	83	24.81	24.75	-78	70,965	-0.11%
2024/07/02	42	24.78	153	24.90	24.75	-111	69,929	-0.16%	大賣/鉅額交易
2024/07/01	4	24.26	29	24.13	24.30	-25	67,282	-0.04%
2024/06/28	14.3	23.91	68	24.08	23.70	-53.7	66,206	-0.08%
2024/06/27	4	24.01	49.3	23.98	24.25	-45.3	65,169	-0.07%
2024/06/26	20	23.65	1.1	23.65	23.65	18.9	63,278	0.03%
2024/06/25	7.3	23.56	3	23.35	23.65	4.3	63,052	0.01%
2024/06/24	15	23.66	16.7	23.68	23.55	-1.7	62,715	0.00%
2024/06/21	12	23.69	17	23.66	23.70	-5	62,390	-0.01%
2024/06/20	14	23.57	6	23.48	23.50	8	61,516	0.01%
2024/06/19	20	23.62	22	23.59	23.65	-2	61,208	0.00%
2024/06/18	34	23.72	40	23.64	23.35	-6	60,033	-0.01%
2024/06/17	6	22.92	0.1	23.00	22.95	5.9	58,418	0.01%
2024/06/14	4	22.93	308	22.98	23.00	-304	58,449	-0.52%	大賣/鉅額交易
2024/06/13	10	22.91	8	22.94	22.85	2	58,357	0.00%
2024/06/12	26	22.86	23	23.05	23.00	3	58,403	0.01%
2024/06/11	126	23.94	31	23.71	23.15	95	58,034	0.16%	大買/
2024/06/07	22	23.07	27	23.28	23.10	-5	56,944	-0.01%
2024/06/06	5	22.63	33	22.85	23.00	-28	56,227	-0.05%
2024/06/05	3	22.33	13	22.39	22.25	-10	55,836	-0.02%
2024/06/04	5.7	22.02	9	22.17	22.15	-3.4	55,881	-0.01%
2024/06/03	5	22.21	5	22.10	22.15	0	55,727	0.00%
2024/05/31	10	22.60	15	22.80	22.40	-5	55,507	-0.01%
2024/05/30	11	22.59	5	22.54	22.50	6	54,554	0.01%
2024/05/29	31	22.91	65	22.95	22.80	-34	54,061	-0.06%
2024/05/28	12	23.28	253	23.03	23.30	-241	52,999	-0.45%	大賣/鉅額交易
2024/05/27	10	22.14	10	22.20	22.15	0	51,580	0.00%
2024/05/24	227	21.89	209	22.16	22.40	18	51,308	0.04%	大買/大賣/
2024/05/23	122	21.72	116	21.94	22.05	6	50,817	0.01%	大買/大賣/
2024/05/22	83	22.51	16.5	22.51	22.30	66.5	49,910	0.13%
2024/05/21	38	23.01	17	22.54	22.80	21	49,119	0.04%
2024/05/20	285	23.45	168	24.02	23.05	117	47,804	0.24%	大買/大賣/鉅額交易
2024/05/17	506.7	24.11	509.5	24.20	23.80	-2.8	44,973	-0.01%	大買/大賣/
2024/05/16	146	23.61	266	23.43	23.85	-120	41,905	-0.29%	大買/大賣/鉅額交易
2024/05/15	23	22.65	123	22.87	22.75	-100	39,234	-0.25%	大賣/
2024/05/14	23	22.85	53	22.93	22.65	-30	38,900	-0.08%
2024/05/13	46.5	22.86	92.3	22.91	23.00	-45.8	37,962	-0.12%
2024/05/10	75	22.23	191	22.25	22.65	-116	35,124	-0.33%	大賣/鉅額交易
2024/05/09	7	21.22	3	21.48	21.15	4	31,376	0.01%
2024/05/08	16	21.34	9	21.54	21.65	7	31,044	0.02%
2024/05/07	5	21.23	13	21.24	21.35	-8	30,764	-0.03%
2024/05/06	19	21.68	13.1	21.59	21.45	6	30,878	0.02%
2024/05/03	29	21.54	77	21.67	21.50	-48	30,333	-0.16%
2024/05/02	37	21.63	41.5	21.59	21.50	-4.5	29,621	-0.02%
2024/04/30	19	21.02	15	20.99	20.95	4	28,646	0.01%
2024/04/29	25	21.67	26	21.56	21.35	-1	28,111	0.00%
2024/04/26	21	20.84	79	21.19	21.50	-58	26,674	-0.22%
2024/04/25	42	20.45	18	20.58	20.40	24	24,283	0.10%
2024/04/24	15	20.62	37	20.48	20.55	-22	23,194	-0.09%
2024/04/23	5	20.15	5	20.10	20.05	0	21,572	0.00%
2024/04/22	3	19.73	4	19.89	19.80	-1	21,513	0.00%
2024/04/19	26	19.55	9	19.71	19.45	17	21,680	0.08%
2024/04/18	9	19.82	16	19.68	19.60	-7	21,333	-0.03%
2024/04/17	13	19.32	1	19.30	19.25	12	21,253	0.06%
2024/04/16	36	19.52	29	19.25	19.25	7	21,463	0.03%
2024/04/15	3	19.75	12	19.76	19.80	-9	21,627	-0.04%
2024/04/12	25	20.04	10	20.04	20.05	15	21,566	0.07%
2024/04/11	49	19.99	48	19.92	19.95	1	21,187	0.00%
2024/04/10	5	19.50	0	0.00	19.55	5	20,661	0.02%
2024/04/09	20.5	19.46	4	19.44	19.45	16.5	21,211	0.08%
2024/04/08	0	0.00	4	19.19	19.20	-4	23,059	-0.02%
2024/04/03	3	19.15	14	19.20	19.15	-11	23,332	-0.05%
2024/04/02	17	19.36	0	0.00	19.35	17	23,369	0.07%
2024/04/01	4	19.54	29	19.55	19.50	-25	23,674	-0.11%
2024/03/29	22	19.50	3	19.57	19.50	19	24,132	0.08%
2024/03/28	3	19.57	0	0.00	19.50	3	25,603	0.01%
2024/03/27	31	19.47	4	19.48	19.55	27	26,928	0.10%
2024/03/26	13	19.24	0	0.00	19.10	13	26,997	0.05%
2024/03/25	0	0.00	1	19.35	19.40	-1	27,066	0.00%
2024/03/22	3	19.25	7	19.32	19.35	-4	27,378	-0.01%
2024/03/21	2.2	19.25	1	19.20	19.25	1.2	27,809	0.00%
2024/03/20	46	19.13	3	19.15	19.10	43	28,020	0.15%
2024/03/19	32	19.21	22	19.19	19.15	10	28,064	0.04%
2024/03/18	38	19.23	1	19.35	19.15	37	28,015	0.13%
2024/03/15	15.2	19.53	1	19.40	19.35	14.2	28,293	0.05%
2024/03/14	10	19.69	8	19.78	19.65	2	28,037	0.01%
2024/03/13	21.5	19.75	3	19.78	19.65	18.5	28,307	0.07%
2024/03/12	22.3	19.79	14	19.81	19.85	8.3	28,464	0.03%
2024/03/11	21.3	19.56	11	19.52	19.50	10.3	28,252	0.04%
2024/03/08	23.2	19.56	22	19.62	19.80	1.2	28,084	0.00%
2024/03/07	16.5	19.53	59	19.51	19.45	-42.5	28,122	-0.15%
2024/03/06	33	19.60	1	19.65	19.55	32	28,037	0.11%
2024/03/05	10	19.75	12	19.80	19.70	-2	27,990	-0.01%
2024/03/04	13	19.75	24	19.73	19.70	-11	28,139	-0.04%
2024/03/01	11	19.92	10	19.88	19.80	1	28,135	0.00%
2024/02/29	10	19.82	11.2	19.83	20.00	-1.2	28,316	0.00%
2024/02/27	24	19.75	1	19.90	19.75	23	28,533	0.08%
2024/02/26	22	19.92	13	19.85	19.90	9	28,886	0.03%
2024/02/23	41	19.92	5	19.91	19.85	36	29,334	0.12%
2024/02/22	21	20.06	3	20.10	20.00	18	29,626	0.06%
2024/02/21	10	20.21	27	20.29	20.20	-17	30,175	-0.06%
2024/02/20	18	20.19	2	20.13	20.10	16	30,897	0.05%
2024/02/19	6	20.24	26	20.27	20.25	-20	32,476	-0.06%
2024/02/16	3	20.28	7	20.09	20.25	-4	32,843	-0.01%
2024/02/15	16	20.00	5	19.99	20.00	11	32,765	0.03%
2024/02/05	14	20.42	16	20.44	20.50	-2	32,580	-0.01%
2024/02/02	8	20.49	3	20.53	20.45	5	32,507	0.02%
2024/02/01	1	20.40	3	20.55	20.55	-2	33,086	-0.01%
2024/01/31	7	20.31	5	20.37	20.40	2	33,272	0.01%
2024/01/30	3	20.60	2	20.58	20.40	1	33,484	0.00%
2024/01/29	22	20.82	6	20.81	20.70	16	34,066	0.05%
2024/01/26	3	20.55	63	20.57	20.70	-60	34,733	-0.17%
2024/01/25	2	20.48	2	20.50	20.50	0	35,272	0.00%
2024/01/24	1	20.60	0	0.00	20.55	1	36,038	0.00%
2024/01/23	13	20.55	9	20.56	20.50	4	36,066	0.01%
2024/01/22	12.2	20.48	15	20.39	20.45	-2.8	35,979	-0.01%
2024/01/19	60	20.22	0	0.00	20.20	60	36,035	0.17%
2024/01/18	12	20.26	16	20.25	20.30	-4	35,929	-0.01%
2024/01/17	8	20.16	2.5	20.04	20.00	5.5	35,829	0.02%
2024/01/16	28	20.36	162	20.26	20.30	-134	35,631	-0.38%	大賣/鉅額交易
2024/01/15	55	20.61	9	20.72	20.70	46	35,355	0.13%
2024/01/12	6	21.01	10	21.02	21.10	-4	35,108	-0.01%
2024/01/11	26	21.06	1	21.25	20.85	25	35,197	0.07%
2024/01/10	88	20.88	10.1	20.99	20.85	77.9	35,173	0.22%
2024/01/09	7	21.48	8	21.68	21.25	-1	35,286	0.00%
2024/01/08	49	21.73	15	21.77	21.70	34	35,402	0.10%
2024/01/05	12	21.81	3	21.93	21.70	9	35,445	0.03%
2024/01/04	14	22.12	11	22.15	22.10	3	35,343	0.01%
2024/01/03	10	22.22	3	22.28	22.10	7	35,313	0.02%
2024/01/02	14	22.29	37	22.32	22.35	-23	34,978	-0.07%
2023/12/29	16	21.73	6	21.77	21.65	10	33,804	0.03%
2023/12/28	5	21.61	8	21.68	21.65	-3	33,771	-0.01%
2023/12/27	9	21.73	6	21.68	21.70	3	34,034	0.01%
2023/12/26	10.6	22.06	25	21.99	21.90	-14.4	33,920	-0.04%
2023/12/25	197	22.42	41	22.09	22.20	156	33,850	0.46%	大買/鉅額交易
2023/12/22	68	21.75	23	21.84	21.90	45	32,396	0.14%
2023/12/21	3	21.20	2	21.20	21.25	1	31,119	0.00%
2023/12/20	5	21.04	4	21.10	21.05	1	31,092	0.00%
2023/12/19	1.3	20.80	171	20.65	20.70	-169.7	31,111	-0.55%	大賣/鉅額交易
2023/12/18	39	21.13	0	0.00	21.10	39	31,183	0.13%
2023/12/15	5	21.48	9	21.56	21.55	-4	30,937	-0.01%
2023/12/14	4	21.35	28.8	21.45	21.40	-24.8	30,839	-0.08%
2023/12/13	7	21.35	4	21.46	21.35	3	30,804	0.01%
2023/12/12	177	21.50	10	21.80	21.55	167	31,013	0.54%	大買/鉅額交易
2023/12/11	10	21.72	10	21.75	21.70	0	30,839	0.00%
2023/12/08	33	21.77	12	21.66	21.65	21	30,930	0.07%
2023/12/07	11	21.53	6	21.66	21.55	5	30,776	0.02%
2023/12/06	6	21.43	8	21.49	21.35	-2	30,622	-0.01%
2023/12/05	5	21.35	4	21.48	21.35	1	30,592	0.00%
2023/12/04	6	21.59	9	21.48	21.60	-3	30,613	-0.01%
2023/12/01	5	21.21	37	21.15	21.15	-32	30,371	-0.11%
2023/11/30	5	21.09	4	21.16	21.10	1	30,764	0.00%
2023/11/29	7	21.07	6	21.23	21.05	1	30,831	0.00%
2023/11/28	8	21.38	8	21.38	21.40	0	30,920	0.00%
2023/11/27	14	21.25	8	21.41	21.00	6	31,402	0.02%
2023/11/24	6	21.35	4	21.43	21.30	2	31,465	0.01%
2023/11/22	15	21.58	17	21.59	21.45	-2	31,128	-0.01%
2023/11/21	10	21.61	13	21.65	21.65	-3	31,285	-0.01%
2023/11/20	19	21.23	13	21.19	21.25	6	31,152	0.02%
2023/11/17	23.3	21.78	15	21.79	21.80	8.3	31,214	0.03%
2023/11/16	40	21.81	82	21.82	21.90	-42	31,091	-0.14%
2023/11/15	19	20.97	11	20.99	21.10	8	29,894	0.03%
2023/11/14	25	20.70	15	20.84	20.70	10	30,240	0.03%
2023/11/13	13	20.71	14	20.87	20.70	-1	31,060	0.00%
2023/11/10	9	20.86	10	20.91	20.80	-1	31,740	0.00%
2023/11/09	9	21.04	15	21.02	20.95	-6	32,722	-0.02%
2023/11/08	8	21.04	5	21.20	21.15	3	33,620	0.01%
2023/11/07	6	21.10	34	21.01	21.00	-28	35,745	-0.08%
2023/11/06	29	21.45	25	21.42	21.45	4	37,524	0.01%
2023/11/03	58	21.20	63	21.14	21.15	-5	38,542	-0.01%
2023/11/02	31	20.45	2	20.35	20.45	29	38,138	0.08%
2023/11/01	6	19.69	65	19.89	20.00	-59	38,328	-0.15%
2023/10/31	6	19.48	9	19.47	19.35	-3	37,895	-0.01%
2023/10/30	42	19.43	29	19.28	19.30	13	38,499	0.03%
2023/10/27	13	19.58	12	19.66	19.65	1	38,870	0.00%
2023/10/26	13	19.22	16	19.29	19.15	-3	39,253	-0.01%
2023/10/25	8.5	19.40	2	19.50	19.35	6.5	39,998	0.02%
2023/10/24	11	19.19	6	19.13	19.40	5	41,152	0.01%
2023/10/23	16	19.23	6	19.25	19.10	10	41,418	0.02%
2023/10/20	11.5	18.91	19	18.97	19.00	-7.5	41,953	-0.02%
2023/10/19	79.4	19.32	16	19.25	19.25	63.4	42,025	0.15%
2023/10/18	23.3	19.60	14	19.99	19.45	9.3	43,166	0.02%
2023/10/17	37	19.81	26	19.87	19.70	11	44,462	0.02%
2023/10/16	36	20.08	26	20.04	20.00	10	45,374	0.02%
2023/10/13	16	20.93	5	20.89	20.90	11	45,972	0.02%
2023/10/12	6	21.15	10	21.26	21.25	-4	46,914	-0.01%
2023/10/11	22	20.93	15	20.97	20.80	7	49,892	0.01%
2023/10/06	29	21.45	13	21.44	21.40	16	51,770	0.03%
2023/10/05	17	21.60	18	21.52	21.70	-1	53,828	0.00%
2023/10/04	10	20.62	65	20.56	20.55	-55	55,620	-0.10%
2023/10/03	17	20.96	2	20.98	20.90	15	55,886	0.03%
2023/10/02	3	21.27	8	21.19	21.25	-5	56,236	-0.01%
2023/09/28	11	21.45	25	21.59	21.20	-14	56,797	-0.02%
2023/09/27	4	21.69	15	21.78	21.70	-11	58,253	-0.02%
2023/09/26	5	21.73	5	21.74	21.60	0	59,040	0.00%
2023/09/25	17	22.01	6	22.03	21.90	11	59,753	0.02%
2023/09/22	7	21.70	41	21.60	21.85	-34	60,468	-0.06%
2023/09/21	11.1	21.73	43	21.86	21.65	-32	61,431	-0.05%
2023/09/20	13	22.19	19	22.21	22.15	-6	62,730	-0.01%
2023/09/19	17.1	22.31	48	22.21	22.20	-30.9	65,938	-0.05%
2023/09/18	6	22.48	8	22.46	22.35	-2	67,396	0.00%
2023/09/15	9	22.58	6	22.69	22.45	3	69,211	0.00%
2023/09/14	9	22.81	6	22.81	22.85	3	71,560	0.00%
2023/09/13	6	22.47	9	22.57	22.80	-3	74,694	0.00%
2023/09/12	3	22.60	8	22.64	22.65	-5	83,996	-0.01%
2023/09/11	10	22.43	4	22.58	22.25	6	93,311	0.01%
2023/09/08	8	22.78	4	22.75	22.70	4	99,926	0.00%
2023/09/07	10	22.82	3.6	22.85	22.75	6.4	101,232	0.01%
2023/09/06	17	23.09	4	23.08	23.10	13	101,841	0.01%
2023/09/05	9.2	23.17	6	23.15	23.05	3.2	102,168	0.00%
2023/09/04	4	22.90	5	22.86	23.10	-1	102,767	0.00%
2023/09/01	6	22.81	8	23.00	22.95	-2	103,166	0.00%
2023/08/31	21	22.80	8	22.78	22.60	13	103,675	0.01%
2023/08/30	14.3	23.08	4	23.06	23.05	10.3	104,479	0.01%
2023/08/29	9	23.27	9	23.28	23.30	0	106,973	0.00%
2023/08/28	13	23.38	17	23.32	23.15	-4	109,830	0.00%
2023/08/25	10.3	24.04	7	24.17	23.75	3.3	111,324	0.00%
2023/08/24	12	23.72	13	23.84	23.85	-1	113,295	0.00%
2023/08/23	40	23.91	7	24.12	23.55	33	115,140	0.03%
2023/08/22	9	23.81	8	24.08	23.70	1	115,984	0.00%
2023/08/21	39.2	23.41	12	23.50	23.40	27.2	116,207	0.02%
2023/08/18	16	23.78	6	24.23	23.65	10	116,610	0.01%
2023/08/17	23	23.88	22	24.05	24.10	1	117,155	0.00%
2023/08/16	26	24.15	10	24.37	24.10	16	117,890	0.01%
2023/08/15	29	24.79	27	24.74	24.75	2	119,582	0.00%
2023/08/14	60	24.50	16	24.51	24.20	44	118,774	0.04%
2023/08/11	31	24.82	53	25.30	25.30	-22	117,497	-0.02%
2023/08/10	47	25.07	13	25.20	25.15	34	115,340	0.03%
2023/08/09	33	25.88	52	25.72	25.50	-19	113,313	-0.02%
2023/08/08	9	24.93	14	25.01	24.90	-5	111,682	0.00%
2023/08/07	36	24.25	55	24.26	24.45	-19	111,765	-0.02%
2023/08/04	3	25.00	8	24.95	24.95	-5	111,789	0.00%
2023/08/02	15	25.40	27	25.22	25.00	-12	111,682	-0.01%
2023/08/01	21.6	25.40	21	25.38	25.40	0.6	111,066	0.00%
2023/07/31	37.5	25.22	4	25.16	24.95	33.5	110,613	0.03%
2023/07/28	16.3	25.40	9	25.47	25.45	7.3	109,932	0.01%
2023/07/27	50	25.91	119	25.87	25.95	-69	109,086	-0.06%	大賣/
2023/07/26	17	25.41	16	25.42	25.15	1	107,959	0.00%
2023/07/25	29.2	25.09	59	25.23	25.10	-29.8	107,645	-0.03%
2023/07/24	8	25.23	11.3	25.40	25.30	-3.3	107,322	0.00%
2023/07/21	56	25.65	34	25.80	25.45	22	107,152	0.02%
2023/07/20	41	25.58	53.2	25.53	25.85	-12.2	106,183	-0.01%
2023/07/19	45	24.44	53	24.37	24.50	-8	104,608	-0.01%
2023/07/18	25	24.97	27	24.85	25.05	-2	103,445	0.00%
2023/07/17	57	24.97	89	24.71	25.10	-32	102,449	-0.03%
2023/07/14	168	25.58	192	25.63	25.05	-24	101,527	-0.02%	大買/大賣/
2023/07/13	58	26.63	15	26.60	26.70	43	98,384	0.04%
2023/07/12	44	27.40	161	27.47	27.30	-117	96,623	-0.12%	大賣/鉅額交易
2023/07/11	115	27.00	49	26.77	27.05	66	94,715	0.07%	大買/
2023/07/10	20	26.11	22	26.08	26.00	-2	93,627	0.00%
2023/07/07	26	26.31	40.5	26.28	26.25	-14.5	93,158	-0.02%
2023/07/06	8	26.21	28	26.17	26.15	-20	92,433	-0.02%
2023/07/05	122	26.93	92	26.63	26.35	30	91,719	0.03%	大買/
2023/07/04	23	26.33	37	26.24	26.45	-14	89,875	-0.02%
2023/07/03	39	26.55	46	26.18	26.25	-7	89,190	-0.01%
2023/06/30	13	26.28	50.5	26.23	26.20	-37.5	88,453	-0.04%
2023/06/29	55	26.47	17.8	26.51	26.50	37.2	87,820	0.04%
2023/06/28	147.3	26.85	113	26.93	27.00	34.3	87,191	0.04%	大買/大賣/
2023/06/27	118	26.77	167	26.39	26.05	-49	85,794	-0.06%	大買/大賣/
2023/06/26	192	27.72	140.5	27.80	27.80	51.5	82,489	0.06%	大買/大賣/
2023/06/21	164	27.70	370.3	27.84	27.90	-206.3	81,023	-0.25%	大買/大賣/鉅額交易
2023/06/20	420	27.69	273.5	27.47	27.55	146.5	79,175	0.19%	大買/大賣/鉅額交易
2023/06/19	338	28.05	299	28.08	27.90	39	76,715	0.05%	大買/大賣/
2023/06/16	930.5	27.93	1,030.6	27.72	27.60	-100	73,540	-0.14%	大買/大賣/
2023/06/15	323.3	26.57	354.3	26.66	27.25	-31	64,163	-0.05%	大買/大賣/
2023/06/14	115.3	24.18	224.5	24.15	24.80	-109.2	54,954	-0.20%	大買/大賣/鉅額交易
2023/06/13	51	22.78	46	22.87	22.75	5	48,453	0.01%
2023/06/12	14	22.20	126	22.18	22.35	-112	47,739	-0.23%	大賣/鉅額交易
2023/06/09	42	22.82	9	22.76	22.70	33	48,029	0.07%
2023/06/08	54	22.66	75.5	22.67	22.65	-21.5	48,132	-0.04%
2023/06/07	12	22.73	52	22.68	22.60	-40	48,864	-0.08%
2023/06/06	31	22.96	49	22.83	22.75	-18	49,453	-0.04%
2023/06/05	19.9	22.67	38.5	22.81	22.60	-18.7	48,765	-0.04%
2023/06/02	72.9	23.17	72	23.01	23.05	0.9	47,417	0.00%
2023/06/01	171.8	22.89	77.7	22.80	23.15	94.1	44,813	0.21%	大買/
2023/05/31	56	22.19	77	22.08	22.20	-21	41,933	-0.05%
2023/05/30	45	22.06	95.3	22.07	21.80	-50.3	40,117	-0.13%
2023/05/29	102	21.61	95	21.50	21.65	7	37,839	0.02%	大買/
2023/05/26	96	20.93	51	20.93	20.85	45	36,036	0.12%
2023/05/25	27	20.79	56.5	20.85	20.80	-29.5	34,855	-0.08%
2023/05/24	50	20.59	65	20.71	20.70	-15	34,440	-0.04%
2023/05/23	66	20.60	68	20.71	20.35	-2	34,816	-0.01%
2023/05/22	19	20.40	103.3	20.37	20.55	-84.3	35,499	-0.24%	大賣/
2023/05/19	117	20.09	201	20.01	20.00	-84	35,988	-0.23%	大買/大賣/
2023/05/18	8.5	19.39	58	19.40	19.40	-49.5	37,571	-0.13%
2023/05/17	2	19.20	17	19.25	19.20	-15	37,806	-0.04%
2023/05/16	4	19.11	11	19.15	19.10	-7	38,497	-0.02%
2023/05/15	3	18.97	6	19.03	18.90	-3	38,597	-0.01%
2023/05/12	20	18.97	10	18.86	19.00	10	38,982	0.03%
2023/05/11	58.3	19.07	6	19.48	18.85	52.3	39,004	0.13%
2023/05/10	17	19.61	14	19.71	19.50	3	38,380	0.01%
2023/05/09	6	19.12	23	19.12	19.20	-17	38,035	-0.04%
2023/05/08	8	19.00	10	19.09	19.00	-2	38,067	-0.01%
2023/05/05	14	18.93	5	18.99	18.90	9	38,228	0.02%
2023/05/04	3	18.95	1	18.95	18.95	2	38,871	0.01%
2023/05/03	2	18.88	3	18.92	18.95	-1	39,915	0.00%
2023/05/02	12	18.95	4	19.01	19.00	8	40,182	0.02%
2023/04/28	14	18.94	8	18.95	19.00	6	40,611	0.01%
2023/04/27	21	18.93	2	18.85	18.80	19	40,805	0.05%
2023/04/26	8	18.46	2	18.60	18.50	6	40,590	0.01%
2023/04/25	21	18.95	2	18.80	18.80	19	40,542	0.05%
2023/04/24	5	19.04	3	19.00	19.15	2	40,201	0.00%
2023/04/21	8	19.13	5	19.13	19.10	3	40,850	0.01%
2023/04/20	2	19.33	2	19.30	19.25	0	40,834	0.00%
2023/04/19	12	19.43	8	19.49	19.30	4	41,218	0.01%
2023/04/18	13	19.32	1	19.40	19.30	12	41,118	0.03%
2023/04/17	19	19.48	7	19.49	19.50	12	41,255	0.03%
2023/04/14	67	19.85	9	19.81	19.80	58	40,925	0.14%
2023/04/13	41	19.86	32	19.94	19.80	9	40,819	0.02%
2023/04/12	15	19.31	1	19.35	19.35	14	39,535	0.04%
2023/04/11	9	19.40	2	19.43	19.40	7	40,039	0.02%
2023/04/10	8	19.35	1	19.35	19.30	7	40,518	0.02%
2023/04/07	13	19.35	3	19.38	19.35	10	42,427	0.02%
2023/04/06	7	19.29	1	19.25	19.25	6	42,704	0.01%
2023/03/31	11	19.45	17	19.60	19.50	-6	42,841	-0.01%
2023/03/30	59	19.51	3	19.63	19.50	56	43,614	0.13%
2023/03/29	28.3	19.66	18	19.73	19.70	10.3	43,710	0.02%
2023/03/28	4	19.58	13	19.50	19.25	-9	43,890	-0.02%
2023/03/27	17	19.21	12	19.23	19.15	5	44,053	0.01%
2023/03/24	8	19.29	6	19.28	19.30	2	44,654	0.00%
2023/03/23	13	19.21	10	19.25	19.30	3	45,404	0.01%
2023/03/22	9	19.27	10	19.30	19.25	-1	45,753	0.00%
2023/03/21	2	19.25	6	19.19	19.10	-4	46,198	-0.01%
2023/03/20	0.5	19.25	0	0.00	19.25	0.5	46,943	0.00%
2023/03/17	22	18.98	5	19.12	19.00	17	48,032	0.04%
2023/03/16	45	19.05	121	19.09	19.00	-76	48,718	-0.16%	大賣/
2023/03/15	14	19.38	13	19.38	19.40	1	50,138	0.00%
2023/03/14	158	19.54	26	19.47	19.20	132	52,192	0.25%	大買/鉅額交易
2023/03/13	43	19.75	35	19.91	19.95	8	52,878	0.02%
2023/03/10	118.3	20.17	33	20.17	20.05	85.3	52,661	0.16%	大買/
2023/03/09	47	20.75	16	20.49	20.90	31	51,875	0.06%
2023/03/08	11	20.28	6	20.20	20.25	5	51,784	0.01%
2023/03/07	3	20.30	6	20.33	20.30	-3	53,668	-0.01%
2023/03/06	12	20.30	4.2	20.34	20.30	7.8	53,900	0.01%
2023/03/03	19	20.36	10	20.43	20.30	9	54,275	0.02%
2023/03/02	2	20.28	6.2	20.36	20.30	-4.2	54,358	-0.01%
2023/03/01	25.1	20.04	20	20.25	20.10	5	54,514	0.01%
2023/02/24	15.2	20.32	15	20.34	20.30	0.2	54,393	0.00%
2023/02/23	10	20.53	9	20.52	20.50	1	54,406	0.00%
2023/02/22	5	20.37	18.3	20.40	20.50	-13.3	54,626	-0.02%
2023/02/21	54.3	20.95	33	21.09	20.80	21.3	54,413	0.04%
2023/02/20	69	21.37	80	21.37	21.30	-11	53,674	-0.02%
2023/02/17	119.3	21.03	91	21.01	21.00	28.3	52,143	0.05%	大買/
2023/02/16	72	20.52	189	20.56	21.00	-117	50,460	-0.23%	大賣/鉅額交易
2023/02/15	28	19.54	8	19.54	19.50	20	46,876	0.04%
2023/02/14	11	19.48	165	19.46	19.55	-154	47,079	-0.33%	大賣/鉅額交易
2023/02/13	15	18.98	18	18.98	18.90	-3	46,763	-0.01%
2023/02/10	52	18.95	20	19.11	18.85	32	47,949	0.07%
2023/02/09	33	19.26	8	19.29	19.20	25	48,286	0.05%
2023/02/08	80	19.27	10	19.29	19.25	70	48,966	0.14%
2023/02/07	32.3	19.41	10	19.38	19.30	22.3	48,988	0.05%
2023/02/06	24.3	19.58	9	19.65	19.60	15.3	48,681	0.03%
2023/02/03	34	19.76	17	19.67	19.60	17	48,682	0.03%
2023/02/02	29	19.72	10	19.86	19.85	19	48,627	0.04%
2023/02/01	37	19.70	54	19.72	19.75	-17	48,429	-0.04%
2023/01/31	36	19.41	52	19.40	19.40	-16	47,821	-0.03%
2023/01/30	5	19.18	21	19.26	19.35	-16	47,796	-0.03%
2023/01/17	23	19.01	335	18.90	18.95	-312	47,569	-0.66%	大賣/鉅額交易
2023/01/16	24	19.10	11	19.19	19.05	13	47,757	0.03%
2023/01/13	13	19.23	19	19.22	19.15	-6	48,167	-0.01%
2023/01/12	33	19.09	27	19.20	19.05	6	48,449	0.01%
2023/01/11	27	19.30	34	19.37	19.15	-7	48,770	-0.01%
2023/01/10	4	19.09	21	19.10	19.10	-17	48,889	-0.03%
2023/01/09	22	18.99	8	19.19	19.00	14	50,819	0.03%
2023/01/06	2	18.85	57	18.75	18.95	-55	52,929	-0.10%
2023/01/05	12.2	18.87	160	18.81	18.65	-147.8	55,560	-0.27%	大賣/鉅額交易
2023/01/04	12	18.90	1	18.75	18.80	11	55,922	0.02%
2023/01/03	2	18.85	40	19.00	18.90	-38	56,495	-0.07%
2022/12/30	20	19.09	8	19.18	19.00	12	56,917	0.02%
2022/12/29	32	18.91	20	18.85	19.00	12	57,213	0.02%
2022/12/28	77	19.25	5	19.31	19.10	72	57,274	0.13%
2022/12/27	392.2	19.82	50	19.76	19.35	342.2	57,410	0.60%	大買/鉅額交易
2022/12/26	57.2	19.22	13	19.18	19.10	44.2	56,374	0.08%
2022/12/23	30	19.01	21	19.04	19.00	9	57,491	0.02%
2022/12/22	110	19.27	48	19.33	19.30	62	58,731	0.11%	大買/
2022/12/21	2	18.75	2	18.38	18.75	0	60,342	0.00%
2022/12/20	25	18.61	36	18.43	18.15	-11	61,658	-0.02%
2022/12/19	27	19.01	37	19.17	18.90	-10	62,320	-0.02%
2022/12/16	29	19.44	25	19.45	19.30	4	64,032	0.01%
2022/12/15	47	19.50	22	19.47	19.60	25	65,998	0.04%
2022/12/14	11	19.12	67	19.07	19.25	-56	65,926	-0.08%
2022/12/13	18.9	19.16	28	19.29	19.10	-9.1	66,463	-0.01%
2022/12/12	52	19.52	31	19.47	19.30	21	66,683	0.03%
2022/12/09	37	19.65	130	19.69	19.65	-93	67,049	-0.14%	大賣/
2022/12/08	17	19.41	10	19.46	19.30	7	66,406	0.01%
2022/12/07	69	19.18	92	19.20	19.30	-23	65,884	-0.03%
2022/12/06	102	19.30	81.1	19.26	18.95	20.9	64,829	0.03%	大買/
2022/12/05	56	18.66	119	18.57	18.90	-63	62,857	-0.10%	大賣/
2022/12/02	9.1	18.02	8	18.07	17.90	1.1	61,859	0.00%
2022/12/01	157	18.18	22	18.14	18.00	135	61,828	0.22%	大買/鉅額交易
2022/11/30	54	17.98	35	18.05	18.10	19	61,577	0.03%
2022/11/29	91.2	18.04	76	17.92	18.15	15.2	61,220	0.02%
2022/11/28	9	17.22	4	17.33	17.25	5	60,311	0.01%
2022/11/25	38	17.43	55	17.48	17.35	-17	61,015	-0.03%
2022/11/24	5	17.32	10	17.35	17.35	-5	63,119	-0.01%
2022/11/23	4	17.15	50	17.23	17.20	-46	64,119	-0.07%
2022/11/22	5	16.98	11	16.97	16.95	-6	65,790	-0.01%
2022/11/21	41	16.99	9	17.08	16.95	32	69,109	0.05%
2022/11/18	28	17.35	8	17.56	17.20	20	68,891	0.03%
2022/11/17	32	17.36	10	17.36	17.30	22	68,748	0.03%
2022/11/16	9	17.47	7	17.44	17.35	2	68,775	0.00%
2022/11/15	293	17.67	287	17.72	17.70	6	68,658	0.01%	大買/大賣/
2022/11/14	8	17.55	18	17.55	17.70	-10	68,782	-0.01%
2022/11/11	11	17.55	25	17.61	17.30	-14	68,472	-0.02%
2022/11/10	37	17.46	20	17.37	17.25	17	68,175	0.02%
2022/11/09	62	17.72	5	17.76	17.70	57	67,974	0.08%
2022/11/08	47	17.94	86	17.98	17.60	-39	67,645	-0.06%
2022/11/07	33.2	17.28	13	17.30	17.30	20.2	66,413	0.03%
2022/11/04	25.1	17.37	37	17.20	17.70	-12	66,081	-0.02%
2022/11/03	38	16.73	14	16.69	16.75	24	65,701	0.04%
2022/11/02	8	17.10	8	17.00	16.90	0	65,792	0.00%
2022/11/01	5	16.95	8	17.01	17.00	-3	65,865	0.00%
2022/10/31	4	16.95	13	17.07	16.95	-9	66,164	-0.01%
2022/10/28	12	17.15	6	17.13	16.95	6	67,131	0.01%
2022/10/27	10.1	17.07	25	17.07	17.20	-14.9	67,723	-0.02%
2022/10/26	7	16.65	5	16.72	16.70	2	68,412	0.00%
2022/10/25	20	16.87	8	16.91	16.75	12	68,527	0.02%
2022/10/24	24	17.09	26	17.10	17.00	-2	68,645	0.00%
2022/10/21	21	16.88	12	16.92	16.55	9	68,567	0.01%
2022/10/20	12	16.62	22	16.58	16.80	-10	68,268	-0.01%
2022/10/19	24	17.27	21	17.12	17.05	3	68,093	0.00%
2022/10/18	64	17.50	11	17.53	17.25	53	68,043	0.08%
2022/10/17	59	16.77	86	16.31	17.15	-27	67,555	-0.04%
2022/10/14	49.1	17.00	90.3	17.16	16.90	-41.2	65,937	-0.06%
2022/10/13	58.6	17.79	97	17.66	17.45	-38.5	64,367	-0.06%
2022/10/12	23	19.40	3	19.50	19.35	20	62,773	0.03%
2022/10/11	38	19.80	18	19.90	19.50	20	63,019	0.03%
2022/10/07	17	20.48	30	20.33	20.35	-13	62,961	-0.02%
2022/10/06	5	20.05	4.5	20.11	20.10	0.5	62,941	0.00%
2022/10/05	38	20.04	18	20.08	19.85	20	64,441	0.03%
2022/10/04	8	19.89	1	20.00	19.75	7	64,647	0.01%
2022/10/03	70	19.71	8	19.84	19.65	62	64,523	0.10%
2022/09/30	22	19.36	132	18.98	19.65	-110	64,774	-0.17%	大賣/鉅額交易
2022/09/29	57.1	19.58	128	19.48	19.50	-71	64,128	-0.11%	大賣/
2022/09/28	200	18.89	38	18.98	18.60	162	63,563	0.25%	大買/鉅額交易
2022/09/27	78.2	19.74	36	20.04	20.05	42.2	62,299	0.07%
2022/09/26	81.5	20.62	46.6	20.65	20.40	34.9	61,567	0.06%
2022/09/23	148.1	21.79	42.5	21.60	21.40	105.6	61,419	0.17%	大買/鉅額交易
2022/09/22	75.1	22.67	130	22.70	22.20	-54.9	60,250	-0.09%	大賣/
2022/09/21	26.2	22.59	6	22.67	22.70	20.2	58,310	0.03%
2022/09/20	52.2	22.75	76	22.82	22.70	-23.8	57,925	-0.04%
2022/09/19	39	22.65	27.2	22.72	22.45	11.8	57,785	0.02%
2022/09/16	23	22.40	27	22.44	22.60	-4	57,664	-0.01%
2022/09/15	26	22.22	6	22.23	22.15	20	58,303	0.03%
2022/09/14	34	21.94	15	21.86	22.05	19	59,734	0.03%
2022/09/13	43	22.48	5	22.63	22.35	38	61,050	0.06%
2022/09/12	59	22.49	63	22.37	22.40	-4	61,689	-0.01%
2022/09/08	17	21.71	16	21.86	21.90	1	63,795	0.00%
2022/09/07	30	21.21	35	21.18	21.20	-5	64,086	-0.01%
2022/09/06	37	21.86	17.1	21.66	21.55	19.9	64,499	0.03%
2022/09/05	15	21.63	69	21.62	21.40	-54	64,915	-0.08%
2022/09/02	59	22.35	65	22.12	22.00	-6	65,266	-0.01%
2022/09/01	28	22.75	44	22.78	22.70	-16	65,192	-0.02%
2022/08/31	109	23.00	45	22.76	22.80	64	64,612	0.10%	大買/
2022/08/30	17	22.50	19	22.45	22.25	-2	62,352	0.00%
2022/08/29	62	22.25	92	22.29	22.20	-30	61,688	-0.05%
2022/08/26	64.1	22.07	97	22.30	22.90	-32.9	60,387	-0.05%
2022/08/25	8	20.71	9	20.90	20.85	-1	58,326	0.00%
2022/08/24	17	20.72	11	20.73	20.60	6	58,952	0.01%
2022/08/23	35	21.12	16	21.03	21.00	19	63,042	0.03%
2022/08/22	33	21.16	2	21.35	21.35	31	64,313	0.05%
2022/08/19	18	21.48	59	21.35	21.40	-41	64,690	-0.06%
2022/08/18	3	21.77	17	21.73	21.70	-14	65,333	-0.02%
2022/08/17	11	21.84	9	22.04	21.80	2	66,350	0.00%
2022/08/16	10	21.97	6	21.95	21.90	4	66,789	0.01%
2022/08/15	47	21.89	54	21.95	21.90	-7	67,617	-0.01%
2022/08/12	9	21.87	10	21.98	22.05	-1	68,237	0.00%
2022/08/11	19	22.09	11	22.07	21.95	8	70,023	0.01%
2022/08/10	2	21.80	4	21.76	21.80	-2	70,615	0.00%
2022/08/09	10	21.80	11	21.80	21.85	-1	71,307	0.00%
2022/08/08	9	21.51	11	21.56	21.70	-2	72,082	0.00%
2022/08/05	14	21.55	25	21.54	21.75	-11	74,019	-0.01%
2022/08/04	55	20.59	34	20.86	21.05	21	78,520	0.03%
2022/08/03	29	21.11	94	21.04	21.05	-65	78,528	-0.08%
2022/08/02	50.2	21.85	39	21.81	21.55	11.2	79,004	0.01%
2022/08/01	25	22.40	19	22.41	22.40	6	79,309	0.01%
2022/07/29	7	22.69	18	22.66	22.60	-11	79,872	-0.01%
2022/07/28	12.1	22.95	4	22.89	22.70	8.1	81,104	0.01%
2022/07/27	1	23.00	17	23.04	23.10	-16	82,272	-0.02%
2022/07/26	28	22.76	6	22.68	22.65	22	83,277	0.03%
2022/07/25	42	22.84	23	22.85	22.80	19	84,475	0.02%
2022/07/22	11	23.10	19	23.24	23.20	-8	85,325	-0.01%
2022/07/21	34	23.30	101	23.21	23.30	-67	87,113	-0.08%	大賣/
2022/07/20	63	23.63	67	23.52	23.25	-4	90,054	0.00%
2022/07/19	39.1	23.39	96	23.38	23.60	-57	92,482	-0.06%
2022/07/18	24	23.19	15	23.04	23.20	9	95,201	0.01%
2022/07/15	95	22.75	13	22.70	22.65	82	98,530	0.08%
2022/07/14	42	22.87	19	23.06	23.15	23	104,152	0.02%
2022/07/13	77	23.38	148	23.38	23.15	-71	107,411	-0.07%	大賣/
2022/07/12	45	22.49	17	22.52	22.25	28	107,928	0.03%
2022/07/11	29.3	23.17	18	23.21	23.25	11.3	110,284	0.01%
2022/07/08	42	23.29	137	23.23	23.25	-95	115,713	-0.08%	大賣/
2022/07/07	25	22.18	47	22.61	22.80	-22	121,286	-0.02%
2022/07/06	34	22.48	10	22.62	22.35	24	123,014	0.02%
2022/07/05	31	23.08	84	23.22	23.35	-53	123,196	-0.04%
2022/07/04	8	22.41	55.5	22.71	22.45	-47.5	123,141	-0.04%
2022/07/01	138	22.49	7	22.91	22.00	131	123,853	0.11%	大買/鉅額交易
2022/06/30	166	23.64	75.2	23.56	23.50	90.8	124,054	0.07%	大買/
2022/06/29	2	23.10	21	23.44	23.60	-19	124,851	-0.02%
2022/06/28	19	22.98	13	23.00	23.20	6	126,419	0.00%
2022/06/27	43	23.25	50	23.28	23.30	-7	128,221	-0.01%
2022/06/24	50.2	22.63	92.5	22.52	22.35	-42.3	130,888	-0.03%
2022/06/23	69.1	22.64	87	22.22	22.15	-17.9	131,924	-0.01%
2022/06/22	49	23.58	18.5	23.51	23.50	30.5	131,701	0.02%
2022/06/21	32.3	23.39	61.2	23.68	24.00	-28.9	131,014	-0.02%
2022/06/20	49.2	23.00	39	22.80	22.25	10.2	130,440	0.01%
2022/06/17	127.3	23.40	21	23.38	23.35	106.3	131,605	0.08%	大買/鉅額交易
2022/06/16	65	24.90	18	24.77	24.50	47	130,577	0.04%
2022/06/15	47	25.50	23	25.50	25.05	24	133,173	0.02%
2022/06/14	103	25.15	88	25.14	25.30	15	139,411	0.01%	大買/
2022/06/13	39.3	25.59	55	25.97	25.50	-15.7	143,026	-0.01%
2022/06/10	60	26.13	13	26.05	25.95	47	144,688	0.03%
2022/06/09	28	26.55	9	26.57	26.65	19	145,359	0.01%
2022/06/08	10	26.79	8	26.88	26.80	2	146,737	0.00%
2022/06/07	25	26.80	39	26.83	26.80	-14	150,396	-0.01%
2022/06/06	41	27.01	25	27.05	27.05	16	153,041	0.01%
2022/06/02	11.1	27.20	46	27.48	27.40	-34.9	157,304	-0.02%
2022/06/01	32	27.04	22	27.05	26.95	10	159,415	0.01%
2022/05/31	7	26.65	24	26.85	27.10	-17	162,233	-0.01%
2022/05/30	43	26.97	79	26.79	26.80	-36	161,598	-0.02%
2022/05/27	25	26.30	24	26.26	26.10	1	163,136	0.00%
2022/05/26	125.4	26.16	28.6	25.99	25.90	96.9	165,474	0.06%	大買/
2022/05/25	154	26.26	136	26.37	26.40	18	169,311	0.01%	大買/大賣/
2022/05/24	29	25.83	68	25.65	25.55	-39	175,692	-0.02%
2022/05/23	136	25.76	156	25.86	25.85	-20	180,616	-0.01%	大買/大賣/
2022/05/20	44	24.99	109	25.07	25.10	-65	186,521	-0.03%	大賣/
2022/05/19	128.1	24.42	80	24.27	24.85	48.1	194,061	0.02%	大買/
2022/05/18	59.7	25.51	42.5	25.52	25.35	17.2	204,616	0.01%
2022/05/17	42	25.10	36	25.24	24.95	6	219,370	0.00%
2022/05/16	170	25.37	151	25.32	25.30	19	226,261	0.01%	大買/大賣/
2022/05/13	143	24.93	96	24.95	25.30	47	233,401	0.02%	大買/
2022/05/12	266.8	25.84	351	25.53	24.55	-84.2	234,159	-0.04%	大買/大賣/
2022/05/11	63	27.32	21	27.18	27.10	42	232,992	0.02%
2022/05/10	166	27.47	39	27.59	27.85	127	235,306	0.05%	大買/鉅額交易
2022/05/09	48	28.27	54.5	28.36	27.90	-6.5	237,844	0.00%
2022/05/06	45	28.04	35	28.27	28.35	10	241,644	0.00%
2022/05/05	101	28.78	52	28.86	28.65	49	244,220	0.02%	大買/
2022/05/04	119	28.80	104	28.89	28.75	15	243,596	0.01%	大買/大賣/
2022/05/03	105	28.20	26	28.39	28.05	79	243,337	0.03%	大買/
2022/04/29	83	27.92	79	28.01	27.85	4	244,251	0.00%
2022/04/28	57	27.65	54	27.75	27.40	3	244,287	0.00%
2022/04/27	135.2	27.59	117.3	27.39	27.75	17.9	244,624	0.01%	大買/大賣/
2022/04/26	153	29.16	205	29.06	28.20	-52	244,805	-0.02%	大買/大賣/
2022/04/25	119	28.99	136	28.92	29.30	-17	242,506	-0.01%	大買/大賣/
2022/04/22	147.5	29.64	256.5	29.75	29.85	-109	239,891	-0.05%	大買/大賣/鉅額交易
2022/04/21	251	29.68	238.4	29.69	29.75	12.7	237,878	0.01%	大買/大賣/
2022/04/20	285	29.41	644.5	29.22	28.90	-359.5	235,585	-0.15%	大買/大賣/鉅額交易
2022/04/19	54.1	28.71	358.6	28.66	28.90	-304.5	232,319	-0.13%	大賣/鉅額交易
2022/04/18	143.7	27.59	126	27.44	27.15	17.7	229,994	0.01%	大買/大賣/
2022/04/15	139	28.64	137.6	28.68	28.50	1.4	230,056	0.00%	大買/大賣/
2022/04/14	425	28.92	331	28.93	28.85	94	233,874	0.04%	大買/大賣/
2022/04/13	448	28.28	205.5	28.42	28.20	242.5	230,120	0.11%	大買/大賣/鉅額交易
2022/04/12	87	27.42	95	27.16	27.35	-8	226,539	0.00%
2022/04/11	38	26.73	26	26.65	26.75	12	225,552	0.01%
2022/04/08	15.2	27.23	38	27.15	27.10	-22.8	228,001	-0.01%
2022/04/07	308.5	27.44	386.1	27.01	26.55	-77.6	229,075	-0.03%	大買/大賣/
2022/04/06	44	27.07	224	27.34	27.70	-180	229,951	-0.08%	大賣/鉅額交易
2022/04/01	84	26.66	87	26.78	27.20	-3	230,252	0.00%
2022/03/31	143.5	27.09	210	26.96	26.65	-66.5	230,185	-0.03%	大買/大賣/
2022/03/30	148	27.50	144	27.46	27.10	4	230,305	0.00%	大買/大賣/
2022/03/29	309	27.66	145.1	27.66	27.30	163.9	229,356	0.07%	大買/大賣/鉅額交易
2022/03/28	117	26.27	84.5	26.11	27.15	32.5	227,461	0.01%	大買/
2022/03/25	55	26.59	40	26.76	26.35	15	227,442	0.01%
2022/03/24	48	26.87	20.1	26.83	26.85	27.9	227,718	0.01%
2022/03/23	37.1	27.51	45	27.61	27.50	-7.9	228,906	0.00%
2022/03/22	108	27.37	55.8	27.25	27.00	52.3	231,100	0.02%	大買/
2022/03/21	28.4	28.40	41	28.50	28.05	-12.7	232,325	-0.01%
2022/03/18	119.5	28.74	107	28.66	28.60	12.5	236,034	0.01%	大買/大賣/
2022/03/17	293.2	28.58	234	28.86	29.20	59.2	241,878	0.02%	大買/大賣/
2022/03/16	115.2	27.28	118.1	27.33	27.55	-2.9	243,058	0.00%	大買/大賣/
2022/03/15	77	26.83	95.3	26.95	26.30	-18.3	246,430	-0.01%
2022/03/14	41	26.62	26	27.03	26.50	15	252,422	0.01%
2022/03/11	61	26.66	38	26.69	26.95	23	258,578	0.01%
2022/03/10	227.2	26.90	213	26.74	26.70	14.2	260,755	0.01%	大買/大賣/
2022/03/09	108.2	25.41	81	25.33	25.65	27.2	261,555	0.01%	大買/
2022/03/08	224	25.27	367	25.20	24.50	-143	263,137	-0.05%	大買/大賣/鉅額交易
2022/03/07	132.5	26.96	156.1	26.80	26.50	-23.6	262,933	-0.01%	大買/大賣/
2022/03/04	113	28.65	140	28.80	28.35	-27	266,425	-0.01%	大買/大賣/
2022/03/03	142.1	28.60	147	28.78	28.40	-5	274,537	0.00%	大買/大賣/
2022/03/02	240	27.63	201	27.51	27.70	39	282,462	0.01%	大買/大賣/
2022/03/01	180.6	28.01	177	28.05	28.05	3.6	290,303	0.00%	大買/大賣/
2022/02/25	340	28.81	387	28.68	27.90	-47	297,946	-0.02%	大買/大賣/
2022/02/24	493.1	28.81	228.3	28.61	27.95	264.8	298,774	0.09%	大買/大賣/鉅額交易
2022/02/23	275.1	29.36	316	29.35	30.30	-40.9	297,814	-0.01%	大買/大賣/
2022/02/22	400.3	28.67	385	28.52	28.45	15.3	299,452	0.01%	大買/大賣/
2022/02/21	480.2	30.14	600.1	29.84	29.00	-119.9	300,751	-0.04%	大買/大賣/鉅額交易
2022/02/18	542.6	31.39	626.2	31.24	31.70	-83.6	302,787	-0.03%	大買/大賣/
2022/02/17	652.8	30.03	858.4	30.25	31.00	-205.6	309,042	-0.07%	大買/大賣/鉅額交易
2022/02/16	476.2	28.80	432.7	28.82	28.95	43.5	301,507	0.01%	大買/大賣/
2022/02/15	812.5	28.25	921	27.78	27.45	-108.5	303,895	-0.04%	大買/大賣/鉅額交易
2022/02/14	82.2	26.99	47.2	26.77	26.70	35	305,819	0.01%
2022/02/11	174	27.38	173	27.36	27.75	1	312,275	0.00%	大買/大賣/
2022/02/10	170	27.15	162	27.06	26.95	8	315,418	0.00%	大買/大賣/
2022/02/09	101	26.82	116	26.78	27.00	-15	318,354	0.00%	大買/大賣/
2022/02/08	187	26.13	163	26.32	26.20	24	316,166	0.01%	大買/大賣/
2022/02/07	321.2	24.85	123	24.73	25.60	198.2	314,231	0.06%	大買/大賣/鉅額交易
2022/01/26	16.1	23.29	73	23.22	23.40	-56.9	314,238	-0.02%
2022/01/25	51	22.98	49	23.14	22.80	2	318,455	0.00%
2022/01/24	38	23.19	101	23.17	23.50	-63	320,238	-0.02%	大賣/
2022/01/21	37	24.16	86.5	24.15	23.95	-49.5	319,121	-0.02%
2022/01/20	18	24.56	173	24.46	25.00	-155	318,328	-0.05%	大賣/鉅額交易
2022/01/19	42	24.72	139	24.79	24.50	-97	316,880	-0.03%	大賣/
2022/01/18	32	25.74	51	25.58	25.45	-19	314,636	-0.01%
2022/01/17	81	25.83	28	25.58	25.95	53	313,623	0.02%
2022/01/14	91	25.27	118	25.41	25.55	-27	313,152	-0.01%	大賣/
2022/01/13	34	25.27	43	25.18	25.10	-9	311,624	0.00%
2022/01/12	278	25.81	850.5	25.68	25.25	-572.5	309,879	-0.18%	大買/大賣/鉅額交易
2022/01/11	73	26.51	73	26.51	26.30	0	307,092	0.00%
2022/01/10	199	26.67	161	26.56	26.35	38	305,640	0.01%	大買/大賣/
2022/01/07	328	26.76	196.5	27.15	27.00	131.5	303,205	0.04%	大買/大賣/鉅額交易
2022/01/06	243	27.42	239	27.34	27.40	4	296,399	0.00%	大買/大賣/
2022/01/05	69	27.13	331.2	27.17	27.30	-262.2	295,109	-0.09%	大賣/鉅額交易
2022/01/04	18	26.45	155	26.37	26.65	-137	292,142	-0.05%	大賣/鉅額交易
2022/01/03	243	26.89	161	26.37	26.30	82	290,733	0.03%	大買/大賣/
2021/12/30	36	27.33	59.5	27.32	27.55	-23.5	287,351	-0.01%
2021/12/29	243	27.13	155	26.95	26.75	88	285,313	0.03%	大買/大賣/
2021/12/28	70.7	26.94	68	26.95	26.90	2.7	283,217	0.00%
2021/12/27	117	26.20	183	26.42	27.00	-66	283,484	-0.02%	大買/大賣/
2021/12/24	65	26.47	63	26.74	26.20	2	282,616	0.00%
2021/12/23	64.5	26.35	195	26.33	26.15	-130.5	281,080	-0.05%	大賣/鉅額交易
2021/12/22	19	26.29	179	26.34	26.10	-160	280,155	-0.06%	大賣/鉅額交易
2021/12/21	165	26.28	93	26.29	26.30	72	279,061	0.03%	大買/
2021/12/20	262	26.49	458	26.44	26.75	-196	277,753	-0.07%	大買/大賣/鉅額交易
2021/12/17	198	26.88	141.5	26.59	26.20	56.5	275,950	0.02%	大買/大賣/
2021/12/16	166	26.94	87	26.94	26.70	79	273,702	0.03%	大買/
2021/12/15	183	26.79	222.5	26.69	27.20	-39.5	270,306	-0.01%	大買/大賣/
2021/12/14	275.2	26.30	355	26.29	25.90	-79.8	266,809	-0.03%	大買/大賣/
2021/12/13	678	27.54	673.3	27.46	27.00	4.7	261,331	0.00%	大買/大賣/
2021/12/10	536	29.37	428.3	29.31	28.70	107.7	251,926	0.04%	大買/大賣/鉅額交易
2021/12/09	501	29.31	607.6	29.31	29.35	-106.6	243,782	-0.04%	大買/大賣/鉅額交易
2021/12/08	728	28.17	422	28.23	28.50	306	235,775	0.13%	大買/大賣/鉅額交易
2021/12/07	368.3	27.38	968	27.67	28.40	-599.7	227,267	-0.26%	大買/大賣/鉅額交易
2021/12/06	124	26.39	203	26.35	26.55	-79	219,731	-0.04%	大買/大賣/
2021/12/03	399	26.47	357	26.52	25.80	42	215,967	0.02%	大買/大賣/
2021/12/02	197	26.17	88	26.26	26.10	109	211,444	0.05%	大買/鉅額交易
2021/12/01	239	25.58	369	25.68	27.00	-130	207,491	-0.06%	大買/大賣/鉅額交易
2021/11/30	471.5	26.29	432.5	26.30	26.00	39	203,264	0.02%	大買/大賣/
2021/11/29	1,070	24.83	1,460	25.05	24.75	-390	196,578	-0.20%	大買/大賣/鉅額交易
2021/11/26	1,400.4	27.51	536	27.25	26.70	864.4	185,060	0.47%	大買/大賣/鉅額交易
2021/11/25	773	30.08	468.4	29.77	29.65	304.6	173,371	0.18%	大買/大賣/鉅額交易
2021/11/24	420.5	28.96	346.3	29.11	30.05	74.2	162,611	0.05%	大買/大賣/
2021/11/23	273	27.95	354.2	27.98	27.75	-81.2	152,189	-0.05%	大買/大賣/
2021/11/22	303	27.86	498.1	27.84	27.45	-195.1	147,049	-0.13%	大買/大賣/鉅額交易
2021/11/19	690.2	27.98	775.3	27.76	27.65	-85.1	140,850	-0.06%	大買/大賣/
2021/11/18	483.4	28.48	319	28.44	28.35	164.4	134,091	0.12%	大買/大賣/鉅額交易
2021/11/17	471.5	27.92	616	28.05	29.00	-144.5	126,468	-0.11%	大買/大賣/鉅額交易
2021/11/16	1,532.6	27.71	1,088	27.25	27.10	444.5	116,415	0.38%	大買/大賣/鉅額交易
2021/11/15	311	25.59	289	25.66	26.40	22	98,164	0.02%	大買/大賣/
2021/11/12	747.5	25.21	1,047	25.08	25.55	-299.5	91,051	-0.33%	大買/大賣/鉅額交易
2021/11/11	706	24.69	583.6	24.66	25.35	122.4	81,231	0.15%	大買/大賣/鉅額交易
2021/11/10	1,215	22.71	1,018.8	22.70	23.20	196.2	71,832	0.27%	大買/大賣/鉅額交易
2021/11/09	493	21.49	375.1	21.82	22.05	117.9	64,283	0.18%	大買/大賣/鉅額交易
2021/11/08	311	20.69	342.1	20.63	21.00	-31.1	58,004	-0.05%	大買/大賣/
2021/11/05	39	19.66	87	19.52	19.55	-48	53,602	-0.09%
2021/11/04	118	19.68	175	19.69	19.20	-57	55,258	-0.10%	大買/大賣/
2021/11/03	75	19.26	189	19.37	19.10	-114	54,188	-0.21%	大賣/鉅額交易
2021/11/02	172.3	18.95	143	18.99	18.95	29.3	51,396	0.06%	大買/大賣/
2021/11/01	40	18.00	85	18.09	18.10	-45	46,464	-0.10%
2021/10/29	37	17.08	20	17.23	17.20	17	43,583	0.04%
2021/10/28	52	16.68	127	16.80	16.95	-75	42,695	-0.18%	大賣/
2021/10/27	13	16.15	0	0.00	16.20	13	42,260	0.03%
2021/10/26	16	16.25	0	0.00	16.25	16	42,434	0.04%
2021/10/25	14	16.40	7	16.45	16.35	7	42,578	0.02%
2021/10/22	12	16.25	22	16.32	16.25	-10	42,921	-0.02%
2021/10/21	87	16.78	0	0.00	16.60	87	43,173	0.20%
2021/10/20	6	17.00	38	17.05	16.90	-32	43,406	-0.07%
2021/10/19	8	16.99	4	16.96	16.90	4	44,116	0.01%
2021/10/18	16	16.75	6	16.75	16.75	10	44,488	0.02%
2021/10/15	17	16.80	0	0.00	16.75	17	45,390	0.04%
2021/10/14	5	16.70	4.4	16.81	16.70	0.6	45,747	0.00%
2021/10/13	13	17.25	31	17.13	16.80	-18	45,906	-0.04%
2021/10/12	25	16.66	6	16.61	16.75	19	45,784	0.04%
2021/10/08	3	16.73	5	16.79	16.70	-2	46,898	0.00%
2021/10/07	31	16.77	6	16.77	16.75	25	48,125	0.05%
2021/10/06	21	16.75	6	16.65	16.65	15	49,943	0.03%
2021/10/05	25	16.55	17	16.62	17.05	8	50,579	0.02%
2021/10/04	50	16.98	43	17.25	16.65	7	51,064	0.01%
2021/10/01	51.2	16.96	30	17.17	16.70	21.2	50,384	0.04%
2021/09/30	19	17.19	15	17.12	17.20	4	50,894	0.01%
2021/09/29	9.1	16.71	27	16.89	16.75	-17.9	51,078	-0.04%
2021/09/28	13	16.80	33.5	16.89	16.95	-20.5	51,803	-0.04%
2021/09/27	11.1	16.71	18	16.61	16.75	-6.9	52,170	-0.01%
2021/09/24	9	16.22	76	16.25	16.20	-67	53,557	-0.13%
2021/09/23	5	16.05	37	16.13	16.10	-32	54,843	-0.06%
2021/09/22	14	15.56	9	15.62	15.75	5	56,795	0.01%
2021/09/17	5	15.97	16	15.97	15.95	-11	58,550	-0.02%
2021/09/16	3	15.70	5	15.70	15.75	-2	60,586	0.00%
2021/09/15	3	15.85	11	15.80	15.75	-8	62,584	-0.01%
2021/09/14	4	15.99	1	16.00	15.95	3	66,057	0.00%
2021/09/13	8.5	16.04	0	0.00	16.05	8.5	79,436	0.01%
2021/09/10	90	15.92	7	15.81	16.10	83	89,196	0.09%
2021/09/09	7	15.59	46	15.52	15.55	-39	91,532	-0.04%
2021/09/08	33	15.84	46.1	15.81	15.80	-13.1	92,358	-0.01%
2021/09/07	48	16.01	78	16.18	16.00	-30	94,618	-0.03%
2021/09/06	103	16.13	36	16.07	15.95	67	95,740	0.07%	大買/
2021/09/03	44	16.54	10	16.68	16.50	34	96,810	0.04%
2021/09/02	13	16.88	1	16.80	16.75	12	98,705	0.01%
2021/09/01	21	17.02	0.5	17.10	17.05	20.5	101,258	0.02%
2021/08/31	49	17.17	28	17.24	17.25	21	105,602	0.02%
2021/08/30	13	17.17	9	17.23	17.15	4	112,643	0.00%
2021/08/27	0	0.00	1	17.25	17.25	-1	133,594	0.00%
2021/08/26	60	17.31	33	17.57	17.05	27	135,935	0.02%
2021/08/25	33	17.29	15	17.20	17.30	18	140,427	0.01%
2021/08/24	28	17.10	45	17.14	17.00	-17	143,596	-0.01%
2021/08/23	79	17.16	26	17.25	17.30	53	145,958	0.04%
2021/08/20	59	16.64	21	16.61	16.55	38	151,061	0.03%
2021/08/19	25	16.80	82	16.84	16.70	-57	155,709	-0.04%
2021/08/18	51	16.84	29	16.68	17.00	22	156,244	0.01%
2021/08/17	56	16.97	8	17.09	17.00	48	156,086	0.03%
2021/08/16	79	17.15	92	17.08	17.10	-13	157,104	-0.01%
2021/08/13	64	17.64	74	17.98	17.45	-10	157,709	-0.01%
2021/08/12	36	17.63	9	17.58	17.55	27	157,486	0.02%
2021/08/11	40	17.58	7	17.49	17.45	33	159,994	0.02%
2021/08/10	218	18.26	91	18.13	17.80	127	160,047	0.08%	大買/鉅額交易
2021/08/09	55	18.53	209	18.63	18.80	-154	159,103	-0.10%	大賣/鉅額交易
2021/08/06	17.5	17.07	25	17.12	17.10	-7.5	159,623	0.00%
2021/08/05	15	17.20	3	17.17	17.10	12	164,035	0.01%
2021/08/04	28	17.20	4	17.23	17.15	24	168,737	0.01%
2021/08/03	17	17.12	5	17.14	17.15	12	172,917	0.01%
2021/08/02	3.1	17.13	3	17.27	17.40	0.1	176,565	0.00%
2021/07/30	21	17.39	8	17.42	17.25	13	180,924	0.01%
2021/07/29	22	17.67	15	17.70	17.80	7	183,225	0.00%
2021/07/28	53	17.37	18.7	17.62	17.45	34.3	186,344	0.02%
2021/07/27	26	17.93	19	18.07	17.70	7	192,047	0.00%
2021/07/26	11	17.74	36	17.67	17.65	-25	195,329	-0.01%
2021/07/23	58	17.96	72	17.65	17.95	-14	199,732	-0.01%
2021/07/22	51	17.07	51	17.17	17.20	0	204,776	0.00%
2021/07/21	41	17.37	140	17.24	17.15	-99	207,416	-0.05%	大賣/
2021/07/20	50	17.76	19	17.77	17.75	31	211,767	0.01%
2021/07/19	19	18.03	20	18.04	18.20	-1	216,920	0.00%
2021/07/16	67	18.42	62	18.30	18.20	5	225,375	0.00%
2021/07/15	46	18.36	32	18.42	18.60	14	230,442	0.01%
2021/07/14	57	17.27	117	17.51	17.55	-60	233,161	-0.03%	大賣/
2021/07/13	145.2	18.06	262	17.93	17.80	-116.8	237,478	-0.05%	大買/大賣/鉅額交易
2021/07/12	127	18.72	41	18.69	18.60	86	238,475	0.04%	大買/
2021/07/09	79.5	18.96	97.4	18.91	18.80	-17.9	241,045	-0.01%
2021/07/08	87.5	18.91	73	19.08	19.15	14.5	246,931	0.01%
2021/07/07	98	19.23	19	19.38	19.10	79	253,673	0.03%
2021/07/06	18	19.36	31	19.34	19.30	-13	255,888	-0.01%
2021/07/05	30.1	19.05	70	19.12	19.20	-39.9	260,317	-0.02%
2021/07/02	40	19.07	23	19.16	19.00	17	263,792	0.01%
2021/07/01	85	19.42	69.5	19.25	19.15	15.5	264,589	0.01%
2021/06/30	21	19.24	144	19.27	19.05	-123	263,779	-0.05%	大賣/鉅額交易
2021/06/29	151	19.05	95.1	19.12	19.00	55.9	264,065	0.02%	大買/
2021/06/28	204	19.71	227.9	19.57	19.50	-23.9	262,801	-0.01%	大買/大賣/
2021/06/25	90	19.94	42	19.99	20.05	48	262,518	0.02%
2021/06/24	29	19.83	178.5	19.79	19.75	-149.5	262,534	-0.06%	大賣/鉅額交易
2021/06/23	815.2	19.96	1,031	19.39	19.50	-215.9	261,870	-0.08%	大買/大賣/鉅額交易
2021/06/22	993	21.45	1,258.3	20.63	19.90	-265.3	259,650	-0.10%	大買/大賣/鉅額交易
2021/06/21	556.1	20.60	513	20.58	21.15	43.1	247,796	0.02%	大買/大賣/
2021/06/18	109	19.38	101	19.46	19.35	8	240,662	0.00%	大買/大賣/
2021/06/17	46.5	18.91	13	18.95	19.15	33.5	242,429	0.01%
2021/06/16	153	19.02	125	18.99	18.70	28	244,089	0.01%	大買/大賣/
2021/06/15	122	18.73	75.2	18.82	18.75	46.8	244,208	0.02%	大買/
2021/06/11	212.2	18.87	96	18.85	18.60	116.2	246,842	0.05%	大買/鉅額交易
2021/06/10	143.1	18.65	154.2	18.64	18.85	-11.1	249,873	0.00%	大買/大賣/
2021/06/09	215	19.22	287	18.95	18.80	-72	249,381	-0.03%	大買/大賣/
2021/06/08	258	19.67	243	19.46	19.65	15	249,774	0.01%	大買/大賣/
2021/06/07	882.2	19.65	525.5	19.32	18.85	356.7	246,517	0.14%	大買/大賣/鉅額交易
2021/06/04	1,011.3	21.51	1,197.6	21.57	20.50	-186.2	241,640	-0.08%	大買/大賣/鉅額交易
2021/06/03	7	20.43	205.5	20.46	20.50	-198.5	224,700	-0.09%	大賣/鉅額交易
2021/06/02	505	18.78	144	18.96	18.65	361	224,754	0.16%	大買/大賣/鉅額交易
2021/06/01	131	18.05	192	18.24	18.80	-61	222,368	-0.03%	大買/大賣/
2021/05/31	253	17.80	384.2	17.67	17.55	-131.2	224,555	-0.06%	大買/大賣/鉅額交易
2021/05/28	320.2	18.07	313	18.06	18.10	7.2	228,390	0.00%	大買/大賣/
2021/05/27	221	16.32	106	16.89	17.15	115	232,543	0.05%	大買/大賣/鉅額交易
2021/05/26	4	15.50	12	15.53	15.60	-8	244,232	0.00%
2021/05/25	25	15.33	32	15.39	15.35	-7	252,481	0.00%
2021/05/24	83.1	15.49	36	15.45	15.35	47.1	253,377	0.02%
2021/05/21	136	15.20	68	15.25	15.40	68	256,434	0.03%	大買/
2021/05/20	67	15.38	959	15.44	15.10	-892	258,359	-0.35%	大賣/鉅額交易
2021/05/19	545	15.79	141	15.67	15.85	404	257,424	0.16%	大買/大賣/鉅額交易
2021/05/18	96.2	14.72	91	14.88	15.05	5.2	255,166	0.00%
2021/05/17	123	13.99	231	13.94	13.70	-108	255,033	-0.04%	大買/大賣/鉅額交易
2021/05/14	130.6	15.59	44.8	15.46	15.10	85.8	255,101	0.03%	大買/
2021/05/13	129	14.84	331.7	14.46	15.30	-202.7	252,687	-0.08%	大買/大賣/鉅額交易
2021/05/12	349	15.24	751.4	15.37	14.80	-402.4	248,331	-0.16%	大買/大賣/鉅額交易
2021/05/11	410	17.09	425	16.78	16.40	-15	244,657	-0.01%	大買/大賣/
2021/05/10	488.1	17.38	686	17.23	17.80	-197.9	241,353	-0.08%	大買/大賣/鉅額交易
2021/05/07	296.2	17.09	421	17.06	17.25	-124.8	239,323	-0.05%	大買/大賣/鉅額交易
2021/05/06	107	18.68	102	18.24	18.25	5	237,028	0.00%	大買/大賣/
2021/05/05	223.4	18.58	245.5	18.08	18.45	-22.2	236,490	-0.01%	大買/大賣/
2021/05/04	485.2	18.74	564.6	18.88	18.00	-79.4	233,522	-0.03%	大買/大賣/
2021/05/03	303.5	20.39	307	20.24	19.90	-3.5	227,549	0.00%	大買/大賣/
2021/04/29	294.5	21.53	666	21.38	21.20	-371.5	223,921	-0.17%	大買/大賣/鉅額交易
2021/04/28	382	22.08	350	21.99	22.20	32	219,219	0.01%	大買/大賣/
2021/04/27	147.5	20.49	182.5	20.62	20.70	-35	213,680	-0.02%	大買/大賣/
2021/04/26	388.1	19.90	202.1	19.83	20.10	186	210,752	0.09%	大買/大賣/鉅額交易
2021/04/23	381	20.80	367	20.67	20.40	14	206,121	0.01%	大買/大賣/
2021/04/22	1,381.6	20.88	412.1	21.54	20.60	969.5	201,297	0.48%	大買/大賣/鉅額交易
2021/04/21	292.5	20.25	221.2	20.37	20.55	71.3	192,651	0.04%	大買/大賣/
2021/04/20	121	19.20	258.5	19.11	19.40	-137.5	187,205	-0.07%	大買/大賣/鉅額交易
2021/04/19	334.5	19.03	171.2	19.09	19.55	163.4	183,961	0.09%	大買/大賣/鉅額交易
2021/04/16	136.2	17.88	163	18.03	18.30	-26.8	178,687	-0.01%	大買/大賣/
2021/04/15	206	17.74	158	17.69	17.65	48	176,370	0.03%	大買/大賣/
2021/04/14	498.3	17.66	666.8	17.44	17.45	-168.5	174,245	-0.10%	大買/大賣/鉅額交易
2021/04/13	530.5	17.71	302.5	17.71	17.40	228	168,451	0.14%	大買/大賣/鉅額交易
2021/04/12	100	16.65	66	16.81	17.10	34	161,480	0.02%
2021/04/09	408.3	16.61	145	16.48	16.20	263.3	159,488	0.17%	大買/大賣/鉅額交易
2021/04/08	222	15.90	226.2	15.90	16.25	-4.2	155,503	0.00%	大買/大賣/
2021/04/07	30	15.34	91	15.31	15.30	-61	151,639	-0.04%
2021/04/06	61	15.26	132	15.24	15.15	-71	151,628	-0.05%	大賣/
2021/04/01	63	15.02	187	15.04	15.25	-124	152,626	-0.08%	大賣/鉅額交易
2021/03/31	65.1	15.20	16	15.28	15.25	49.1	151,794	0.03%
2021/03/30	46	15.37	80.2	15.43	15.20	-34.2	151,953	-0.02%
2021/03/29	93	15.43	537	15.42	15.45	-444	152,623	-0.29%	大賣/鉅額交易
2021/03/26	394	15.00	60	15.00	15.05	334	154,092	0.22%	大買/鉅額交易
2021/03/25	97	14.93	123	14.90	14.75	-26	156,425	-0.02%	大賣/
2021/03/24	104	15.11	77	15.09	15.05	27	157,996	0.02%	大買/
2021/03/23	257.2	15.33	105	15.31	15.10	152.2	157,672	0.10%	大買/大賣/鉅額交易
2021/03/22	464	15.65	319	15.74	15.75	145	157,936	0.09%	大買/大賣/鉅額交易
2021/03/19	86	14.83	110	14.82	14.95	-24	159,418	-0.02%	大賣/
2021/03/18	800	14.63	114	14.69	14.60	686	158,311	0.43%	大買/大賣/鉅額交易
2021/03/17	166.2	14.83	137	14.87	14.75	29.2	156,243	0.02%	大買/大賣/
2021/03/16	212	14.51	111	14.60	14.50	101	152,738	0.07%	大買/大賣/鉅額交易
2021/03/15	181	14.19	100	14.22	14.15	81	148,542	0.05%	大買/
2021/03/12	140	14.24	183	14.20	14.15	-43	147,411	-0.03%	大買/大賣/
2021/03/11	43	13.94	25	13.90	14.00	18	144,814	0.01%
2021/03/10	80.2	14.03	15	13.93	13.80	65.2	145,471	0.04%
2021/03/09	122	13.86	223	14.03	14.25	-101	145,290	-0.07%	大買/大賣/鉅額交易
2021/03/08	266	13.66	127	13.75	13.50	139	143,313	0.10%	大買/大賣/鉅額交易
2021/03/05	201	13.72	139	13.79	13.65	62	140,900	0.04%	大買/大賣/
2021/03/04	311	14.35	99	14.24	13.90	212	138,776	0.15%	大買/鉅額交易
2021/03/03	260	13.92	101.1	13.98	14.30	158.9	133,647	0.12%	大買/大賣/鉅額交易
2021/03/02	243.1	14.45	421	14.29	13.80	-177.9	128,324	-0.14%	大買/大賣/鉅額交易
2021/02/26	644	13.68	591	13.63	14.00	53	120,888	0.04%	大買/大賣/
2021/02/25	435	12.75	496	12.92	13.25	-61	104,947	-0.06%	大買/大賣/
2021/02/24	85	12.23	94	12.14	12.05	-9	95,735	-0.01%
2021/02/23	182	12.37	248	12.48	12.30	-66	94,057	-0.07%	大買/大賣/
2021/02/22	93	11.85	35	11.80	11.85	58	89,635	0.06%
2021/02/19	112	11.60	14	11.60	11.55	98	87,076	0.11%	大買/
2021/02/18	68.5	11.66	49	11.62	11.80	19.5	87,011	0.02%
2021/02/17	133	11.96	89	11.79	11.80	44	86,164	0.05%	大買/
2021/02/05	81	11.62	77	11.57	11.65	4	84,443	0.00%
2021/02/04	8	11.18	3	11.25	11.25	5	82,176	0.01%
2021/02/03	38	11.28	249	11.25	11.20	-211	84,183	-0.25%	大賣/鉅額交易
2021/02/02	98	11.40	35	11.24	11.25	63	84,609	0.07%
2021/02/01	42	11.08	34	11.11	11.30	8	83,498	0.01%
2021/01/29	47	11.30	19	11.18	11.00	28	83,149	0.03%
2021/01/28	41	11.19	49	11.27	11.45	-8	81,339	-0.01%
2021/01/27	53	10.81	94	10.76	10.90	-41	78,818	-0.05%
2021/01/26	53	10.20	1	10.35	10.25	52	76,723	0.07%
2021/01/25	2	10.05	7	10.14	10.15	-5	76,357	-0.01%
2021/01/22	11	10.07	44	10.10	10.20	-33	76,453	-0.04%
2021/01/21	51	10.16	52	10.30	10.10	-1	76,360	0.00%
2021/01/20	62	10.11	30	10.15	10.10	32	76,283	0.04%
2021/01/19	28	10.51	5	10.40	10.45	23	75,970	0.03%
2021/01/18	20	10.24	20	10.23	10.50	0	75,889	0.00%
2021/01/15	59.4	10.26	11.1	10.29	10.25	48.3	75,272	0.06%
2021/01/14	48	10.63	20	10.66	10.60	28	74,495	0.04%
2021/01/13	18	10.67	8	10.59	10.60	10	74,358	0.01%
2021/01/12	133	10.60	15	10.62	10.55	118	74,097	0.16%	大買/鉅額交易
2021/01/11	32	10.89	4	10.85	10.90	28	73,296	0.04%
2021/01/08	26	11.02	9	10.95	11.05	17	72,941	0.02%
2021/01/07	278	10.80	93	10.82	10.80	185	72,245	0.26%	大買/鉅額交易
2021/01/06	31	11.26	22	11.33	11.15	9	71,045	0.01%
2021/01/05	97	11.31	199	11.30	11.35	-102	70,177	-0.15%	大賣/鉅額交易
2021/01/04	190	11.75	40	11.74	11.70	150	69,103	0.22%	大買/鉅額交易
2020/12/31	122	12.13	17	12.11	12.05	105	67,488	0.16%	大買/鉅額交易
2020/12/30	62	12.09	8	12.08	12.15	54	65,928	0.08%
2020/12/29	180	12.17	87	12.18	12.30	93	65,264	0.14%	大買/
2020/12/28	96	12.23	118.3	12.24	12.20	-22.3	63,666	-0.03%	大賣/
2020/12/25	97	12.06	21	11.94	11.95	76	61,558	0.12%
2020/12/24	63	12.02	25	12.01	11.90	38	60,746	0.06%
2020/12/23	234	11.59	136	11.46	11.70	98	60,123	0.16%	大買/大賣/
2020/12/22	135	12.44	182.6	12.59	11.90	-47.6	58,066	-0.08%	大買/大賣/
2020/12/21	233	12.59	137	12.59	12.95	96	54,768	0.18%	大買/大賣/
2020/12/18	86	11.99	214	12.07	12.15	-128	51,381	-0.25%	大賣/鉅額交易
2020/12/17	95	11.72	20	11.78	11.75	75	48,690	0.15%
2020/12/16	130	11.95	57	12.03	11.90	73	47,910	0.15%	大買/
2020/12/15	141.1	11.65	102.1	11.74	11.70	39	45,304	0.09%	大買/大賣/
2020/12/14	33	10.80	43	11.04	11.00	-10	39,674	-0.03%
2020/12/11	17	10.48	3.1	10.56	10.50	13.9	38,322	0.04%
2020/12/10	61.5	10.59	18.4	10.59	10.60	43.2	38,149	0.11%
2020/12/09	65	10.76	11	10.87	10.75	54	38,453	0.14%
2020/12/08	75	10.82	8	10.79	10.80	67	38,640	0.17%
2020/12/07	32	10.60	39.1	10.69	10.55	-7.1	38,801	-0.02%
2020/12/04	65	10.83	58	10.99	10.85	7	38,860	0.02%
2020/12/03	53	10.65	55	10.66	10.80	-2	37,500	-0.01%
2020/12/02	51	10.36	117	10.14	10.25	-66	36,549	-0.18%	大賣/
2020/12/01	7	9.85	13	9.77	9.84	-6	35,072	-0.02%
2020/11/30	30	9.94	4	9.90	9.78	26	36,127	0.07%
2020/11/27	10	9.96	68	9.97	10.05	-58	35,845	-0.16%
2020/11/26	82	10.01	48	10.00	10.00	34	36,026	0.09%
2020/11/25	234	9.86	277.3	9.80	9.88	-43.3	40,142	-0.11%	大買/大賣/
2020/11/24	26	9.22	40	9.25	9.24	-14	38,849	-0.04%
2020/11/23	6	9.10	3	9.09	9.09	3	38,779	0.01%
2020/11/20	2	9.10	10	9.11	9.10	-8	39,425	-0.02%
2020/11/19	12	9.17	13.3	9.17	9.14	-1.3	40,841	0.00%
2020/11/18	34	9.20	16.3	9.22	9.22	17.8	40,906	0.04%
2020/11/17	54	9.14	71	9.08	9.05	-17	40,532	-0.04%
2020/11/16	86	8.91	33	8.91	8.91	53	40,491	0.13%
2020/11/13	4	8.92	10	8.97	8.88	-6	40,435	-0.01%
2020/11/12	34	9.03	49	9.04	9.01	-15	40,277	-0.04%
2020/11/11	178.1	9.04	70	9.00	9.10	108.1	40,112	0.27%	大買/鉅額交易
2020/11/10	54	9.25	36.7	9.25	9.25	17.3	37,941	0.05%
2020/11/09	0	0.00	10	8.38	8.41	-10	37,013	-0.03%
2020/11/06	36	8.26	82	8.24	8.32	-46	36,828	-0.12%
2020/11/05	3	8.63	7	8.63	8.58	-4	36,283	-0.01%
2020/11/04	2	8.64	25	8.66	8.68	-23	36,830	-0.06%
2020/11/02	5	8.64	15	8.64	8.63	-10	37,338	-0.03%
2020/10/30	11.3	8.81	3	8.83	8.75	8.3	37,295	0.02%
2020/10/29	4	8.78	4	8.80	8.83	0	37,005	0.00%
2020/10/28	5	8.90	13.8	8.88	8.81	-8.8	36,759	-0.02%
2020/10/27	50	8.80	1.1	8.78	8.79	48.9	36,612	0.13%
2020/10/26	16.1	8.91	50	8.92	8.90	-33.9	36,442	-0.09%
2020/10/23	0	0.00	7	8.76	8.80	-7	36,124	-0.02%
2020/10/22	20	8.65	2	8.67	8.66	18	36,003	0.05%
2020/10/21	7	8.65	6	8.63	8.61	1	35,989	0.00%
2020/10/20	45	8.62	4	8.64	8.65	41	35,976	0.11%
2020/10/19	0.2	8.58	9	8.56	8.58	-8.9	35,830	-0.02%
2020/10/16	0.1	8.60	0	0.00	8.55	0.1	35,788	0.00%
2020/10/15	5	8.53	28	8.60	8.60	-23	35,738	-0.06%
2020/10/14	16.1	8.62	1	8.61	8.52	15.1	35,635	0.04%
2020/10/13	1.1	8.45	41	8.48	8.55	-39.9	35,505	-0.11%
2020/10/12	35	8.45	2	8.44	8.44	33	35,463	0.09%
2020/10/08	2	8.48	0	0.00	8.50	2	35,425	0.01%
2020/10/07	16	8.53	0	0.00	8.50	16	35,504	0.05%
2020/10/06	1	8.52	26	8.49	8.53	-25	35,607	-0.07%
2020/10/05	28	8.38	2	8.43	8.47	26	35,604	0.07%
2020/09/30	0	8.40	0	0.00	8.28	0	35,600	0.00%
2020/09/29	10	8.45	2	8.31	8.31	8	35,634	0.02%
2020/09/28	7	8.43	37	8.45	8.53	-30	35,586	-0.08%
2020/09/25	29	8.13	5	8.18	8.10	24	35,110	0.07%
2020/09/24	24	8.13	8	8.08	8.07	16	34,824	0.05%
2020/09/23	4	8.20	22	8.23	8.16	-18	34,274	-0.05%
2020/09/22	20	8.32	19	8.31	8.30	1	33,868	0.00%
2020/09/21	34	8.51	64	8.49	8.46	-30	33,586	-0.09%
2020/09/18	12	8.68	91	8.71	8.66	-79	33,182	-0.24%
2020/09/17	6	8.85	1	8.94	8.82	5	32,846	0.02%
2020/09/16	1	9.07	46	8.92	8.92	-45	32,608	-0.14%
2020/09/15	11	8.99	36	9.01	9.00	-25	32,275	-0.08%
2020/09/14	59	9.01	41	9.12	8.91	18	31,983	0.06%
2020/09/11	26	9.04	20	9.20	9.20	6	31,202	0.02%
2020/09/10	168	9.41	63	9.48	9.23	105	30,511	0.34%	大買/鉅額交易
2020/09/09	41	9.33	39	9.33	9.48	2	29,674	0.01%
2020/09/08	41	9.22	152	9.25	9.24	-111	28,822	-0.39%	大賣/鉅額交易
2020/09/07	50	9.14	13	9.20	9.12	37	28,269	0.13%
2020/09/04	47	8.94	6	9.00	8.98	41	27,096	0.15%
2020/09/03	26	8.94	35	8.98	9.06	-9	26,390	-0.03%
2020/09/02	0	0.00	5	8.75	8.76	-5	25,103	-0.02%
2020/09/01	0	0.00	35	8.71	8.71	-35	25,205	-0.14%
2020/08/31	342	8.65	220	8.63	8.54	122	25,438	0.48%	大買/大賣/鉅額交易
2020/08/28	0	0.00	87	8.51	8.63	-87	20,165	-0.43%
2020/08/27	2	8.19	3	8.22	8.36	-1	18,787	-0.01%
2020/08/26	60	8.43	60	8.37	8.30	0	18,004	0.00%
2020/08/25	67	8.48	26	8.52	8.37	41	17,189	0.24%
2020/08/24	10	8.22	20	8.28	8.29	-10	15,867	-0.06%
2020/08/21	1	8.21	4	8.23	8.20	-3	15,659	-0.02%
2020/08/20	43	8.08	21	8.25	8.05	22	15,350	0.14%
2020/08/19	5	8.02	0	0.00	8.02	5	14,820	0.03%
2020/08/18	9	8.11	0	0.00	8.10	9	14,816	0.06%
2020/08/17	10	8.08	10	8.12	8.11	0	14,818	0.00%
2020/08/14	76	8.07	17	8.13	8.08	59	14,740	0.40%
2020/08/13	19	8.05	10	8.03	8.01	9	15,051	0.06%
2020/08/12	1	8.21	32	8.21	8.18	-31	15,461	-0.20%
2020/08/11	15	8.37	11	8.35	8.24	4	15,419	0.03%
2020/08/10	27	8.35	28	8.32	8.39	-1	15,225	-0.01%
2020/08/07	9	8.12	26	8.21	8.02	-17	14,666	-0.12%
2020/08/06	7	7.73	10	7.70	7.78	-3	14,274	-0.02%
2020/08/05	56	7.65	0	0.00	7.63	56	14,511	0.39%
2020/08/04	1	7.71	0	0.00	7.71	1	14,722	0.01%
2020/08/03	5	7.87	1	7.84	7.81	4	14,815	0.03%
2020/07/31	20	7.95	1	8.00	7.99	19	14,863	0.13%
2020/07/29	4	7.74	0	0.00	7.73	4	15,189	0.03%
2020/07/28	20	7.64	13	7.63	7.56	7	15,483	0.05%
2020/07/27	1	7.82	5	7.86	7.80	-4	16,167	-0.02%
2020/07/24	11	8.00	1	8.01	7.98	10	17,149	0.06%
2020/07/23	3	8.02	0	0.00	8.01	3	17,939	0.02%
2020/07/22	36	8.08	2	8.10	8.10	34	18,030	0.19%
2020/07/21	1	8.11	26	8.11	8.07	-25	18,120	-0.14%
2020/07/17	4	8.12	0	0.00	8.12	4	18,319	0.02%
2020/07/16	21	8.15	0	0.00	8.11	21	18,446	0.11%
2020/07/15	5	8.01	0	0.00	8.01	5	18,477	0.03%
2020/07/14	30	8.02	30	8.00	8.00	0	18,711	0.00%
2020/07/13	11	8.09	50	8.10	8.10	-39	18,890	-0.21%
2020/07/10	2	8.15	4	8.22	8.15	-2	19,088	-0.01%
2020/07/09	0	0.00	30	8.25	8.20	-30	19,140	-0.16%
2020/07/08	2	8.37	0	0.00	8.28	2	19,143	0.01%
2020/07/07	12	8.24	1.1	8.30	8.37	10.9	19,277	0.06%
2020/07/06	51	8.24	7	8.24	8.22	44	20,022	0.22%
2020/07/03	12	8.22	7	8.20	8.22	5	20,446	0.02%
2020/07/02	12	8.20	5	8.20	8.19	7	20,690	0.03%
2020/07/01	0	0.00	7	8.21	8.22	-7	20,975	-0.03%
2020/06/30	7	8.21	5	8.21	8.20	2	21,192	0.01%
2020/06/29	22	8.19	10	8.18	8.20	12	21,459	0.06%
2020/06/24	20	8.36	17	8.33	8.39	3	21,570	0.01%
2020/06/22	36	8.20	18	8.19	8.17	18	22,197	0.08%
2020/06/18	124	8.31	125	8.28	8.28	-1	23,177	0.00%	大買/大賣/
2020/06/17	25	8.32	64	8.45	8.40	-39	23,394	-0.17%
2020/06/16	4	8.48	5	8.42	8.48	-1	23,701	0.00%
2020/06/15	37	8.32	8	8.43	8.46	29	24,111	0.12%
2020/06/12	3	8.29	12	8.34	8.46	-9	24,580	-0.04%
2020/06/11	5	8.71	1	8.63	8.63	4	24,794	0.02%
2020/06/10	4	8.78	6	8.79	8.80	-2	24,977	-0.01%
2020/06/09	4.1	8.83	109	8.84	8.83	-104.9	25,356	-0.41%	大賣/鉅額交易
2020/06/08	28	8.81	5	8.80	8.83	23	25,500	0.09%
2020/06/05	39	8.85	94	8.82	8.77	-55	25,039	-0.22%
2020/06/04	13	8.42	5	8.42	8.42	8	24,066	0.03%
2020/06/03	10	8.35	163	8.35	8.36	-153	23,966	-0.64%	大賣/鉅額交易
2020/06/02	27	8.29	48	8.34	8.31	-21	23,953	-0.09%
2020/06/01	0	0.00	1	8.29	8.33	-1	24,082	0.00%
2020/05/29	16	8.23	1	8.20	8.20	15	24,146	0.06%
2020/05/28	17	8.35	0	0.00	8.34	17	23,994	0.07%
2020/05/26	66	8.27	1	8.28	8.26	65	24,193	0.27%
2020/05/25	0	0.00	41.3	8.21	8.26	-41.3	24,210	-0.17%
2020/05/22	9	8.30	1	8.35	8.24	8	24,138	0.03%
2020/05/21	0	0.00	20	8.40	8.45	-20	24,179	-0.08%
2020/05/20	47	8.46	58.7	8.49	8.33	-11.7	24,031	-0.05%
2020/05/19	1	8.35	10	8.33	8.34	-9	23,588	-0.04%
2020/05/18	0.3	8.00	0	0.00	8.00	0.3	22,935	0.00%
2020/05/15	19	8.01	0	0.00	8.03	19	22,903	0.08%
2020/05/14	8	8.04	3	8.09	8.04	5	22,828	0.02%
2020/05/13	4	8.07	21	8.10	8.07	-17	22,776	-0.07%
2020/05/12	8	8.00	4	7.96	8.13	4	22,874	0.02%
2020/05/11	24	8.05	18	8.15	8.06	6	22,661	0.03%
2020/05/08	6	7.85	55	7.85	7.81	-49	22,402	-0.22%
2020/05/07	7	7.83	13	7.84	7.79	-6	22,333	-0.03%
2020/05/06	10	7.75	5	7.73	7.70	5	22,356	0.02%
2020/05/05	59	7.90	19	7.93	7.91	40	22,402	0.18%
2020/05/04	74	7.94	12	7.93	8.00	62	22,449	0.28%
2020/04/30	96	8.26	40	8.26	8.25	56	22,339	0.25%
2020/04/29	22	8.04	156	8.02	8.12	-134	21,934	-0.61%	大賣/鉅額交易
2020/04/28	10	7.32	24	7.48	7.59	-14	21,105	-0.07%
2020/04/27	22	7.10	3	7.07	7.12	19	20,898	0.09%
2020/04/24	3	6.99	5	7.03	7.03	-2	20,795	-0.01%
2020/04/23	5	7.00	16	7.00	7.04	-11	20,731	-0.05%
2020/04/22	26	6.92	3	6.84	6.98	23	20,653	0.11%
2020/04/21	8	7.01	15	7.01	7.00	-7	20,549	-0.03%
2020/04/20	11	7.02	0	0.00	7.08	11	20,396	0.05%
2020/04/17	12	7.19	0	0.00	7.17	12	20,246	0.06%
2020/04/16	32	7.21	0	0.00	7.18	32	20,002	0.16%
2020/04/15	20	7.41	15	7.44	7.42	5	19,715	0.03%
2020/04/14	21	7.20	8	7.22	7.23	13	19,458	0.07%
2020/04/13	15	7.19	0	0.00	7.18	15	19,286	0.08%
2020/04/10	5	7.19	15	7.20	7.22	-10	19,183	-0.05%
2020/04/09	53	7.41	54	7.35	7.32	-1	18,951	-0.01%
2020/04/08	55	7.00	5	6.97	7.03	50	18,031	0.28%
2020/04/07	39	6.57	20	6.60	6.63	19	17,524	0.11%
2020/04/06	36	6.39	2	6.42	6.49	34	17,264	0.20%
2020/04/01	41	6.55	0	0.00	6.53	41	16,947	0.24%
2020/03/31	10	6.94	0	0.00	6.61	10	16,692	0.06%
2020/03/30	2	6.70	107	6.80	6.76	-105	16,360	-0.64%	大賣/鉅額交易
2020/03/27	13	6.91	10	7.01	6.80	3	16,125	0.02%
2020/03/26	7	6.96	11	7.07	7.01	-4	15,791	-0.03%
2020/03/25	6	6.88	69	6.93	7.01	-63	15,437	-0.41%
2020/03/24	45	6.39	10	6.46	6.38	35	14,789	0.24%
2020/03/23	60	6.00	2	6.13	6.10	58	14,317	0.41%
2020/03/20	28	5.91	17	5.89	5.74	11	13,940	0.08%
2020/03/19	42	5.54	8	5.60	5.50	34	13,372	0.25%
2020/03/18	17	6.07	14	6.12	6.00	3	12,837	0.02%
2020/03/17	65	6.60	42	6.57	6.49	23	12,317	0.19%
2020/03/16	63	7.03	18	7.07	6.98	45	11,933	0.38%
2020/03/13	48	7.14	20	7.24	7.28	28	11,568	0.24%
2020/03/12	57	7.72	3	7.63	7.66	54	10,995	0.49%
2020/03/11	16	8.01	0	0.00	7.99	16	10,676	0.15%
2020/03/10	16	7.98	22	8.10	8.10	-6	10,575	-0.06%
2020/03/09	33	8.00	10	8.00	7.98	23	10,396	0.22%
2020/03/06	16	8.13	5	8.12	8.10	11	10,232	0.11%
2020/03/05	9	8.31	0	0.00	8.32	9	10,197	0.09%
2020/03/04	0	0.00	1	8.08	8.20	-1	10,182	-0.01%
2020/03/03	3	8.07	1	8.07	8.01	2	10,053	0.02%
2020/03/02	5	8.10	38.4	8.12	8.06	-33.4	9,937	-0.34%
2020/02/27	18	8.10	5	8.10	8.16	13	10,016	0.13%
2020/02/26	1	8.29	0	0.00	8.24	1	9,761	0.01%
2020/02/25	21	8.37	23	8.36	8.40	-2	9,640	-0.02%
2020/02/24	3	8.50	11	8.42	8.40	-8	9,581	-0.08%
2020/02/21	10	8.65	7	8.64	8.63	3	9,461	0.03%
2020/02/20	1	8.61	13	8.60	8.60	-12	9,368	-0.13%
2020/02/19	0	0.00	21	8.63	8.56	-21	9,270	-0.23%
2020/02/18	8	8.38	4	8.38	8.40	4	9,158	0.04%
2020/02/14	1	8.49	20	8.50	8.48	-19	9,186	-0.21%
2020/02/13	2	8.52	11	8.63	8.50	-9	9,144	-0.10%
2020/02/12	0	0.00	2	8.37	8.38	-2	9,005	-0.02%
2020/02/11	15	8.32	10	8.29	8.29	5	8,980	0.06%
2020/02/10	0	0.00	2	8.28	8.30	-2	9,038	-0.02%
2020/02/06	4	8.36	25	8.27	8.34	-21	9,044	-0.23%
2020/02/05	24	8.11	0	0.00	8.07	24	8,727	0.27%
2020/02/04	4	7.93	0	0.00	8.05	4	8,499	0.05%
2020/02/03	39	7.75	40	7.62	7.93	-1	8,310	-0.01%
2020/01/31	93	8.04	41	8.01	8.02	52	7,911	0.66%
2020/01/30	128	8.09	9	8.09	8.09	119	7,791	1.53%	大買/鉅額交易
2020/01/20	11	8.99	0	0.00	8.98	11	7,182	0.15%
2020/01/17	6	8.99	0	0.00	8.99	6	7,220	0.08%
2020/01/16	3	8.99	0	0.00	9.00	3	7,194	0.04%
2020/01/15	4	9.00	0	0.00	9.01	4	7,167	0.06%
2020/01/14	3	9.00	0	0.00	9.05	3	7,188	0.04%
2020/01/13	17	9.00	0	0.00	9.03	17	7,169	0.24%
2020/01/10	5	9.03	20	9.05	9.05	-15	7,184	-0.21%
2020/01/09	24	9.00	1	9.02	9.00	23	7,176	0.32%
2020/01/08	26	8.99	0	0.00	9.00	26	7,185	0.36%
2020/01/07	12	9.01	1	9.03	9.02	11	7,116	0.15%
2020/01/03	5	9.09	20	9.07	9.06	-15	7,168	-0.21%
2020/01/02	5	9.07	0	0.00	9.12	5	7,150	0.07%
2019/12/30	0	0.00	7	9.10	9.10	-7	7,255	-0.10%
2019/12/27	5	9.10	3	9.11	9.12	2	7,258	0.03%
2019/12/26	0	0.00	10	9.12	9.13	-10	7,238	-0.14%
2019/12/25	0	0.00	3	9.14	9.14	-3	7,267	-0.04%
2019/12/24	1	9.10	0	0.00	9.12	1	7,301	0.01%
2019/12/20	2	9.17	0	0.00	9.06	2	7,436	0.03%
2019/12/19	2	9.09	62	9.15	9.15	-60	7,321	-0.82%
2019/12/18	1.2	9.08	0	0.00	9.08	1.2	7,235	0.02%
2019/12/17	10	9.05	0	0.00	9.09	10	7,222	0.14%
2019/12/16	9	9.04	0	0.00	9.05	9	7,200	0.12%
2019/12/13	0	0.00	11	9.07	9.07	-11	7,238	-0.15%
2019/12/06	1	9.00	0	0.00	9.01	1	7,278	0.01%
2019/12/05	5	9.00	0	0.00	9.00	5	7,235	0.07%
2019/12/03	3	9.01	0.1	9.00	9.04	2.9	7,134	0.04%
2019/12/02	54	9.01	0	0.00	9.01	54	7,070	0.76%
2019/11/29	32	9.02	0	0.00	9.01	32	6,962	0.46%
2019/11/28	10.4	9.02	0	0.00	9.03	10.4	6,795	0.15%
2019/11/27	2	9.03	0	0.00	9.03	2	6,802	0.03%
2019/11/26	2	9.01	4	9.03	9.01	-2	6,860	-0.03%
2019/11/14	3	9.03	0	0.00	9.03	3	6,657	0.05%
2019/11/12	20	9.04	0	0.00	9.03	20	6,806	0.29%
2019/11/11	12	9.03	0	0.00	9.04	12	6,787	0.18%
2019/11/08	0	0.00	5	9.05	9.05	-5	6,727	-0.07%
2019/11/07	3	9.05	0	0.00	9.08	3	6,671	0.04%
2019/11/06	70	9.06	5	9.06	9.06	65	6,604	0.98%
2019/11/05	173	9.07	0	0.00	9.09	173	6,499	2.66%	大買/鉅額交易
2019/11/04	29	9.08	0	0.00	9.10	29	6,429	0.45%
2019/11/01	15	9.06	0	0.00	9.07	15	6,497	0.23%
2019/10/30	1	9.07	0	0.00	9.10	1	6,705	0.01%
2019/10/29	0	0.00	12	9.07	9.07	-12	6,697	-0.18%
2019/10/22	33	9.21	33	9.20	9.22	0	6,603	0.00%
2019/10/17	0	0.00	75	9.18	9.18	-75	6,622	-1.13%
2019/10/16	2	9.11	5	9.13	9.16	-3	6,609	-0.05%
2019/10/14	5	9.08	0	0.00	9.06	5	6,522	0.08%
2019/10/09	4	9.07	0	0.00	9.06	4	6,438	0.06%
2019/10/07	20	9.11	0	0.00	9.10	20	6,431	0.31%
2019/10/04	5	9.06	10	9.10	9.07	-5	6,478	-0.08%
2019/10/03	2	9.07	0	0.00	9.07	2	6,358	0.03%
2019/10/02	10	9.11	0	0.00	9.11	10	6,401	0.16%
2019/09/27	85	9.10	0	0.00	9.08	85	6,468	1.31%
2019/09/26	1	9.09	0	0.00	9.09	1	6,461	0.02%
2019/09/24	10	9.18	0	0.00	9.15	10	6,446	0.16%
2019/09/19	1	9.20	0	0.00	9.18	1	6,666	0.02%
2019/09/12	0	0.00	5	9.26	9.21	-5	7,487	-0.07%
2019/09/11	2	9.17	0	0.00	9.16	2	7,550	0.03%
2019/09/10	0	0.00	50	9.20	9.21	-50	7,594	-0.66%
2019/09/06	1	9.20	0	0.00	9.23	1	7,704	0.01%
2019/09/04	60	9.23	0	0.00	9.21	60	7,742	0.77%
2019/09/03	3	9.18	0	0.00	9.20	3	7,765	0.04%
2019/09/02	0	0.00	82	9.21	9.23	-82	7,794	-1.05%
2019/08/30	17	9.14	25	9.15	9.24	-8	7,880	-0.10%
2019/08/29	22	9.08	0	0.00	9.09	22	7,822	0.28%
2019/08/26	71	9.11	0	0.00	9.09	71	7,632	0.93%
2019/08/21	1	9.19	0	0.00	9.22	1	7,777	0.01%
2019/08/16	1	9.27	7	9.28	9.35	-6	7,727	-0.08%
2019/08/15	9.5	9.06	0	0.00	9.04	9.5	7,556	0.13%
2019/08/14	1	9.10	0	0.00	9.10	1	7,503	0.01%
2019/08/13	4	9.12	1	9.17	9.10	3	7,490	0.04%
2019/08/08	2	9.20	0	0.00	9.23	2	7,480	0.03%
2019/08/07	0	0.00	12	9.22	9.24	-12	7,517	-0.16%
2019/08/06	5	9.20	0	0.00	9.20	5	7,610	0.07%
2019/08/05	1	9.20	0	0.00	9.33	1	7,595	0.01%
2019/08/02	1	9.28	4	9.30	9.27	-3	7,621	-0.04%
2019/08/01	7	9.37	0	0.00	9.39	7	7,861	0.09%
2019/07/29	12	9.43	0	0.00	9.45	12	7,850	0.15%
2019/07/26	2	9.49	0	0.00	9.50	2	7,785	0.03%
2019/07/24	5	9.60	1	9.64	9.60	4	7,688	0.05%
2019/07/17	10	9.90	0	0.00	9.83	10	7,586	0.13%
2019/07/16	0	0.00	50	9.86	9.86	-50	7,560	-0.66%
2019/07/12	3.3	9.86	0	0.00	9.87	3.3	7,743	0.04%
2019/07/11	0	0.00	4	9.87	9.86	-4	7,773	-0.05%
2019/07/05	4	9.80	120	9.85	9.87	-116	7,718	-1.50%	大賣/鉅額交易
2019/07/04	0	0.00	2	9.80	9.79	-2	7,758	-0.03%
2019/07/03	2	9.74	0	0.00	9.73	2	7,739	0.03%
2019/07/02	20	9.73	0	0.00	9.69	20	7,773	0.26%
2019/07/01	91	9.78	2	9.80	9.75	89	7,724	1.15%
2019/06/28	14	9.77	3	9.77	9.84	11	7,710	0.14%
2019/06/25	0	0.00	40	10.00	10.00	-40	7,513	-0.53%
2019/06/24	0	0.00	3	10.20	10.15	-3	7,348	-0.04%
2019/06/21	40	10.25	2	10.28	10.30	38	7,221	0.53%
2019/06/20	5	9.92	0	0.00	10.20	5	6,795	0.07%
2019/06/19	0	0.00	2	9.85	9.89	-2	6,634	-0.03%
2019/06/14	0	0.00	2	9.70	9.70	-2	6,938	-0.03%
2019/06/13	0	0.00	8	9.89	9.86	-8	6,873	-0.12%
2019/06/12	10	9.86	0	0.00	9.83	10	6,987	0.14%
2019/06/11	0	0.00	1	9.80	9.85	-1	7,116	-0.01%
2019/06/10	1	9.80	0	0.00	9.74	1	7,077	0.01%
2019/06/04	1	9.71	1	9.69	9.70	0	7,159	0.00%
2019/06/03	4	9.69	0	0.00	9.69	4	7,222	0.06%
2019/05/31	0	0.00	90	9.73	9.74	-90	7,291	-1.23%
2019/05/30	2	9.60	0	0.00	9.57	2	7,246	0.03%
2019/05/27	1	9.66	0	0.00	9.67	1	7,579	0.01%
2019/05/24	2	9.55	0	0.00	9.55	2	7,638	0.03%
2019/05/21	0	0.00	7	9.58	9.51	-7	8,059	-0.09%
2019/05/15	0	0.00	15	9.51	9.58	-15	8,837	-0.17%
2019/05/13	1	9.31	0.5	9.30	9.30	0.5	9,451	0.01%
2019/05/10	115	9.31	0	0.00	9.26	115	10,191	1.13%	大買/鉅額交易
2019/05/09	4	9.36	0	0.00	9.26	4	10,112	0.04%
2019/05/08	10	9.56	0	0.00	9.55	10	9,824	0.10%
2019/05/06	44	9.65	0	0.00	9.62	44	9,934	0.44%
2019/04/30	1	9.74	0	0.00	9.80	1	10,251	0.01%
2019/04/29	1	9.82	0	0.00	9.82	1	10,305	0.01%
2019/04/24	43	9.64	0	0.00	9.63	43	10,343	0.42%
2019/04/23	3	9.73	0	0.00	9.71	3	10,418	0.03%
2019/04/22	30	9.70	0	0.00	9.72	30	10,400	0.29%
2019/04/18	4	9.86	0	0.00	9.80	4	10,572	0.04%
2019/04/16	4	9.99	0	0.00	9.98	4	10,783	0.04%
2019/04/09	0.2	9.90	0	0.00	9.93	0.2	10,952	0.00%
2019/04/08	0	0.00	65	9.91	9.93	-65	10,995	-0.59%
2019/04/03	0	0.00	30	9.90	9.91	-30	10,946	-0.27%
2019/04/02	30	9.75	1	9.80	9.76	29	10,957	0.26%
2019/04/01	6	9.79	0	0.00	9.79	6	10,906	0.06%
2019/03/29	0	0.00	2	9.84	9.86	-2	10,827	-0.02%
2019/03/25	0	0.00	15	9.88	9.89	-15	11,786	-0.13%
2019/03/21	0	0.00	50	9.65	9.85	-50	12,085	-0.41%
2019/03/19	29	9.80	0	0.00	9.70	29	11,845	0.24%
2019/03/18	10	9.82	8	9.86	9.83	2	11,831	0.02%
2019/03/15	0	0.00	4	9.83	9.75	-4	11,980	-0.03%
2019/03/14	0.5	9.82	0	0.00	9.81	0.5	11,978	0.00%
2019/03/12	0	0.00	6	9.94	9.94	-6	12,195	-0.05%
2019/03/11	5	9.95	0	0.00	9.93	5	12,555	0.04%
2019/03/07	13	10.01	4	10.00	10.00	9	13,109	0.07%
2019/03/06	3	10.10	0	0.00	10.05	3	13,757	0.02%
2019/03/05	8	10.15	0	0.00	10.10	8	14,803	0.05%
2019/03/04	3	10.15	0	0.00	10.15	3	14,868	0.02%
2019/02/25	5	10.14	1	10.15	10.15	4	14,741	0.03%
2019/02/22	2.1	10.10	0	0.00	10.10	2.1	14,733	0.01%
2019/02/21	0	0.00	8	10.05	10.10	-8	14,725	-0.05%
2019/02/19	1	10.00	0	0.00	10.00	1	14,537	0.01%
2019/02/18	101	10.00	0	0.00	10.00	101	14,561	0.69%	大買/鉅額交易
2019/02/15	14	10.22	1	10.15	10.10	13	14,672	0.09%
2019/02/14	15	10.20	0	0.00	10.15	15	14,514	0.10%
2019/02/13	2	10.28	0	0.00	10.20	2	14,458	0.01%
2019/02/12	0	0.00	10	10.10	10.20	-10	14,171	-0.07%
2019/02/11	11	10.10	21	10.20	10.20	-10	14,090	-0.07%
2019/01/30	1	10.55	0	0.00	10.55	1	13,396	0.01%
2019/01/28	1	10.50	0	0.00	10.45	1	13,654	0.01%
2019/01/22	1	10.70	0	0.00	10.65	1	13,472	0.01%
2019/01/21	4	10.95	0	0.00	10.90	4	13,301	0.03%
2019/01/17	1	10.90	0	0.00	10.95	1	13,348	0.01%
2019/01/10	0	0.00	4	11.00	10.95	-4	13,186	-0.03%
2019/01/08	0	0.00	60	11.25	11.20	-60	13,103	-0.46%
2019/01/04	24	10.92	2	10.90	10.80	22	12,909	0.17%
2018/12/28	0	0.00	11	10.95	11.00	-11	13,554	-0.08%
2018/12/27	20	10.90	0	0.00	10.90	20	13,638	0.15%
2018/12/21	3	11.02	12	10.99	11.05	-9	14,216	-0.06%
2018/12/19	0	0.00	15	11.15	11.15	-15	14,064	-0.11%
2018/12/18	10	11.10	52	11.15	10.95	-42	13,680	-0.31%
2018/12/17	0	0.00	28	10.90	11.00	-28	13,481	-0.21%
2018/12/14	10	10.75	0	0.00	10.65	10	13,161	0.08%
2018/12/12	0	0.00	2	10.50	10.55	-2	13,051	-0.02%
2018/12/11	5	10.50	0	0.00	10.45	5	12,986	0.04%
2018/12/06	3	10.50	4	10.50	10.50	-1	12,720	-0.01%
2018/12/05	0	0.00	10	10.85	10.75	-10	12,548	-0.08%
2018/12/03	5	10.85	0	0.00	10.90	5	12,371	0.04%
2018/11/30	10	11.10	0	0.00	11.00	10	12,075	0.08%
2018/11/29	30	11.25	130	11.24	11.20	-100	11,831	-0.85%	大賣/
2018/11/28	2	10.85	52	10.82	10.95	-50	11,219	-0.45%
2018/11/27	0	0.00	5	10.30	10.30	-5	10,077	-0.05%
2018/11/26	25	10.21	5	10.50	10.25	20	10,146	0.20%
2018/11/23	0	0.00	25	10.05	10.05	-25	9,930	-0.25%
2018/11/22	0	0.00	5	10.14	10.15	-5	9,974	-0.05%
2018/11/21	5	10.15	7	10.22	10.25	-2	10,058	-0.02%
2018/11/20	0	0.00	3	10.20	10.15	-3	9,992	-0.03%
2018/11/19	2	10.30	6	10.31	10.30	-4	9,972	-0.04%
2018/11/16	0	0.00	15	10.27	10.20	-15	10,003	-0.15%
2018/11/14	7	10.14	30	10.05	10.20	-23	10,047	-0.23%
2018/11/13	17	9.83	6	9.80	9.95	11	9,793	0.11%
2018/11/12	7	9.92	35	9.91	9.94	-28	9,789	-0.29%
2018/11/09	0	0.00	15	9.70	9.65	-15	9,597	-0.16%
2018/11/08	10	9.70	20	9.76	9.89	-10	9,607	-0.10%
2018/11/05	10	9.57	10.3	9.57	9.57	-0.3	10,062	0.00%
2018/11/02	0	0.00	79	9.30	9.39	-79	10,051	-0.79%
2018/10/31	3	9.10	0	0.00	9.16	3	10,111	0.03%
2018/10/26	3	9.02	0	0.00	9.04	3	10,199	0.03%
2018/10/22	11	9.20	1	9.11	9.17	10	10,153	0.10%
2018/10/19	0	0.00	1	9.10	9.10	-1	10,168	-0.01%
2018/10/16	86	9.02	15	9.01	9.04	71	10,134	0.70%
2018/10/15	40	9.03	0	0.00	9.01	40	10,171	0.39%
2018/10/12	3	9.08	10	9.11	9.07	-7	10,156	-0.07%
2018/10/11	48	9.04	5	9.03	8.98	43	10,139	0.42%
2018/10/09	15	9.31	2	9.35	9.40	13	9,850	0.13%
2018/10/08	3	9.30	50	9.44	9.30	-47	9,765	-0.48%
2018/10/04	56	9.30	0	0.00	9.28	56	9,593	0.58%
2018/10/03	0	0.00	210	9.52	9.45	-210	9,513	-2.21%	大賣/鉅額交易
2018/09/28	0	0.00	2	9.24	9.25	-2	9,249	-0.02%
2018/09/27	3	9.28	0	0.00	9.27	3	9,131	0.03%
2018/09/26	2	9.29	0	0.00	9.26	2	9,092	0.02%
2018/09/20	5	9.31	0	0.00	9.28	5	9,143	0.05%
2018/09/19	2	9.33	0	0.00	9.27	2	9,282	0.02%
2018/09/14	0	0.00	1	9.23	9.27	-1	9,484	-0.01%
2018/09/13	20	9.18	0	0.00	9.19	20	9,556	0.21%
2018/09/12	14	9.18	0	0.00	9.21	14	9,532	0.15%
2018/09/07	20	9.32	0	0.00	9.25	20	9,609	0.21%
2018/09/06	21	9.32	0	0.00	9.41	21	9,539	0.22%
2018/09/05	23	9.39	0	0.00	9.40	23	9,463	0.24%
2018/08/31	70	9.34	0	0.00	9.41	70	9,460	0.74%
2018/08/27	62	9.40	1	9.43	9.40	61	9,227	0.66%
2018/08/23	7	9.45	0	0.00	9.41	7	9,267	0.08%
2018/08/17	0	0.00	1	9.19	9.12	-1	9,123	-0.01%
2018/08/16	10	9.15	1	9.14	9.14	9	9,055	0.10%
2018/08/13	115	9.25	8	9.24	9.22	107	8,820	1.21%	大買/鉅額交易
2018/08/10	10	9.44	0	0.00	9.40	10	8,417	0.12%
2018/08/09	7	9.47	0	0.00	9.44	7	8,169	0.09%
2018/08/07	0	0.00	1	9.65	9.78	-1	7,917	-0.01%
2018/08/03	4	9.76	0	0.00	9.77	4	7,789	0.05%
2018/08/02	3	9.86	0	0.00	9.79	3	7,832	0.04%
2018/08/01	5	9.89	0	0.00	9.93	5	7,933	0.06%
2018/07/31	0	0.00	5	9.77	9.89	-5	7,945	-0.06%
2018/07/30	4	9.80	0	0.00	9.79	4	7,903	0.05%
2018/07/27	0	0.00	1	9.88	9.90	-1	7,878	-0.01%
2018/07/26	0	0.00	12	9.88	9.87	-12	7,866	-0.15%
2018/07/24	0	0.00	21	9.80	9.80	-21	8,103	-0.26%
2018/07/23	3	9.85	0	0.00	9.80	3	8,122	0.04%
2018/07/20	1	9.94	0	0.00	9.84	1	8,107	0.01%
2018/07/19	13	9.77	0	0.00	9.76	13	8,017	0.16%
2018/07/18	6	9.63	1	9.64	9.60	5	8,042	0.06%
2018/07/17	4	9.50	1	9.52	9.52	3	8,002	0.04%
2018/07/16	2	9.60	2	9.48	9.50	0	7,937	0.00%
2018/07/13	3	9.58	0	0.00	9.64	3	7,924	0.04%
2018/07/11	21	9.40	0	0.00	9.43	21	7,856	0.27%
2018/07/10	61	9.45	0	0.00	9.41	61	7,810	0.78%
2018/07/09	0	0.00	1	9.31	9.41	-1	7,787	-0.01%
2018/07/06	5	9.35	0	0.00	9.31	5	7,816	0.06%
2018/07/03	3	9.36	0	0.00	9.30	3	7,965	0.04%
2018/06/29	10	9.56	1	9.55	9.52	9	7,775	0.12%
2018/06/28	3	9.44	0	0.00	9.43	3	7,754	0.04%
2018/06/27	1	9.56	0	0.00	9.56	1	7,629	0.01%
2018/06/26	3	9.79	0	0.00	9.67	3	7,537	0.04%
2018/06/22	1	9.93	1	9.97	9.85	0	7,442	0.00%
2018/06/20	5	9.86	1	9.90	9.87	4	7,630	0.05%
2018/06/15	1	10.05	0	0.00	10.15	1	7,319	0.01%
2018/06/11	0	0.00	2	10.15	10.10	-2	7,728	-0.03%
2018/06/07	1	10.30	4	10.30	10.35	-3	7,686	-0.04%
2018/06/06	7	10.14	0	0.00	10.15	7	7,605	0.09%
2018/06/05	2	10.15	10	10.10	10.15	-8	7,665	-0.10%
2018/06/04	3	10.05	1	10.05	10.05	2	7,658	0.03%
2018/06/01	0	0.00	2	10.05	10.05	-2	7,680	-0.03%
2018/05/31	1	10.05	0	0.00	10.15	1	7,728	0.01%
2018/05/30	2	10.05	2	10.05	10.05	0	7,727	0.00%
2018/05/28	1	10.10	0	0.00	10.20	1	7,856	0.01%
2018/05/25	7	10.00	0	0.00	10.00	7	7,858	0.09%
2018/05/24	5	10.00	0	0.00	10.00	5	7,877	0.06%
2018/05/23	10	10.00	0	0.00	10.00	10	7,920	0.13%
2018/05/22	10	10.00	0	0.00	10.00	10	7,959	0.13%
2018/05/21	0	0.00	13	10.02	10.00	-13	7,952	-0.16%
2018/05/18	0	0.00	3	10.00	10.00	-3	8,008	-0.04%
2018/05/14	3	10.18	0	0.00	10.20	3	8,569	0.04%
2018/05/02	1	10.70	0	0.00	10.50	1	8,982	0.01%
2018/04/30	5	10.80	6	10.78	10.85	-1	8,979	-0.01%
2018/04/20	0	0.00	1	10.45	10.50	-1	9,166	-0.01%
2018/04/11	0	0.00	1.9	10.61	10.50	-1.9	10,431	-0.02%
2018/04/09	1	10.75	0	0.00	10.75	1	10,841	0.01%
2018/03/26	2	10.65	0	0.00	10.60	2	11,532	0.02%
2018/03/23	1	10.75	0	0.00	10.75	1	11,453	0.01%
2018/03/20	1	10.95	0	0.00	11.00	1	11,618	0.01%
2018/03/13	3	11.20	0	0.00	11.25	3	11,746	0.03%
2018/03/07	2	11.05	0	0.00	11.05	2	12,607	0.02%
2018/03/05	2	11.20	0	0.00	11.05	2	13,372	0.01%
2018/03/02	2	11.15	0	0.00	11.25	2	13,361	0.01%
2018/03/01	2	11.30	0	0.00	11.30	2	13,513	0.01%
2018/02/27	0	0.00	1	11.50	11.50	-1	13,441	-0.01%
2018/02/12	4	11.23	0	0.00	11.30	4	13,892	0.03%
2018/02/08	3	11.70	0	0.00	11.65	3	14,303	0.02%
2018/02/06	18	11.44	24	11.35	11.40	-6	14,380	-0.04%
2018/02/05	1	11.90	0	0.00	11.90	1	14,242	0.01%
2018/01/31	1	12.20	0	0.00	12.10	1	14,809	0.01%
2018/01/30	1	12.15	30	12.20	12.25	-29	15,436	-0.19%
2018/01/29	1	12.15	0	0.00	12.10	1	15,504	0.01%
2018/01/26	2	12.25	23	12.29	12.30	-21	15,556	-0.13%
2018/01/25	4	12.50	7	12.55	12.50	-3	15,588	-0.02%
2018/01/24	10	12.40	30	12.35	12.50	-20	15,480	-0.13%
2018/01/23	27	12.25	35	12.25	12.35	-8	15,450	-0.05%
2018/01/22	13	12.28	11	12.30	12.25	2	15,476	0.01%
2018/01/18	0	0.00	9	12.70	12.65	-9	15,773	-0.06%
2018/01/17	0	0.00	8	12.66	12.65	-8	15,918	-0.05%
2018/01/15	1	12.50	2	12.80	12.50	-1	16,578	-0.01%
2018/01/12	0	0.00	5	12.83	12.75	-5	16,886	-0.03%
2018/01/11	0	0.00	3	12.65	12.70	-3	16,851	-0.02%
2018/01/09	0	0.00	17	12.52	12.60	-17	16,725	-0.10%
2018/01/08	0	0.00	1	12.35	12.25	-1	16,658	-0.01%
2018/01/05	0	0.00	4	12.45	12.50	-4	16,723	-0.02%
2018/01/04	0	0.00	12.1	12.40	12.40	-12.1	16,904	-0.07%
2018/01/03	0	0.00	5	12.10	12.10	-5	16,744	-0.03%
2018/01/02	14	12.10	0	0.00	12.00	14	16,774	0.08%