長榮航 (2618)-華南永昌-淡水券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
38.40
漲跌
--
漲幅
0.00%
成交量
31,138張
產業
上市航運類股
2506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

長榮航 (2618)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/11/08	1.2	38.65	15	38.54	38.40	-13.8	37,419	-0.04%
2024/11/07	3	38.03	51.1	38.25	38.40	-48.1	37,610	-0.13%
2024/11/06	2	37.75	18	37.73	37.80	-16	36,944	-0.04%
2024/11/05	0	0.00	13	37.87	37.90	-13	37,113	-0.04%
2024/11/04	0	0.00	4.1	37.78	37.80	-4.1	37,666	-0.01%
2024/11/01	5	36.86	4	37.40	37.50	1	38,812	0.00%
2024/10/30	0	0.00	1	37.60	37.35	-1	38,776	0.00%
2024/10/29	1	37.65	2	37.75	37.50	-1	38,762	0.00%
2024/10/28	2.1	37.90	12	37.91	37.95	-9.9	38,822	-0.03%
2024/10/25	0	37.60	37	37.73	37.70	-37	38,657	-0.10%
2024/10/24	26	37.43	11.2	37.55	37.55	14.9	38,517	0.04%
2024/10/23	2	37.20	24	37.05	37.05	-22	38,518	-0.06%
2024/10/22	1	37.60	0	0.00	37.60	1	38,814	0.00%
2024/10/21	1	37.75	0.7	37.50	37.50	0.3	39,187	0.00%
2024/10/18	1	37.50	12	37.48	37.30	-11	39,852	-0.03%
2024/10/17	1	37.00	10.1	37.21	37.00	-9.1	39,968	-0.02%
2024/10/16	5	36.79	23	36.88	37.05	-18	40,176	-0.04%
2024/10/15	3	36.42	5	36.51	36.30	-2	39,763	-0.01%
2024/10/14	0	0.00	6	35.99	35.95	-6	40,374	-0.01%
2024/10/11	0	0.00	1	36.30	36.40	-1	40,685	0.00%
2024/10/09	2.3	36.02	0	0.00	35.95	2.3	41,530	0.01%
2024/10/08	1.7	36.14	3	36.32	36.40	-1.3	42,308	0.00%
2024/10/07	3.2	35.91	2	36.13	36.15	1.2	43,153	0.00%
2024/10/04	92.1	36.04	1	35.95	35.70	91.1	44,607	0.20%
2024/10/01	1	37.10	10	37.43	37.80	-9	45,084	-0.02%
2024/09/30	2	37.53	11.7	37.61	37.50	-9.7	46,248	-0.02%
2024/09/27	2	37.28	8	37.43	37.50	-6	46,747	-0.01%
2024/09/26	0.2	37.42	6	37.28	37.30	-5.8	47,961	-0.01%
2024/09/25	4	37.61	4	37.75	37.70	0	48,774	0.00%
2024/09/24	2	37.85	17	37.86	37.85	-15	49,577	-0.03%
2024/09/23	3	37.33	31	37.19	37.35	-28	51,060	-0.05%
2024/09/20	18	37.21	19	37.23	37.20	-1	51,309	0.00%
2024/09/19	4	36.95	71.1	36.79	37.00	-67.1	51,008	-0.13%
2024/09/18	4	36.05	43	36.25	36.20	-39	50,748	-0.08%
2024/09/16	35	35.71	12	35.85	35.90	23	51,163	0.04%
2024/09/13	5	35.70	68.5	35.88	35.90	-63.5	51,804	-0.12%
2024/09/12	1	35.55	2	35.80	35.55	-1	53,349	0.00%
2024/09/11	0	0.00	0.1	35.30	35.45	-0.1	55,342	0.00%
2024/09/10	15	34.80	0	0.00	34.70	15	55,082	0.03%
2024/09/09	6	34.78	0	0.00	34.90	6	55,278	0.01%
2024/09/05	2	35.18	11	35.50	35.15	-9	56,186	-0.02%
2024/09/04	2	34.70	7	34.96	35.15	-5	57,427	-0.01%
2024/09/03	14	35.82	24.2	35.68	35.90	-10.2	58,481	-0.02%
2024/09/02	7	35.50	3	35.62	35.40	4	59,831	0.01%
2024/08/30	13	35.74	8	35.65	35.35	5	61,021	0.01%
2024/08/29	9	35.25	155	35.51	35.60	-146	62,186	-0.23%	大賣/鉅額交易
2024/08/28	0	0.00	2.5	34.90	34.90	-2.5	62,943	0.00%
2024/08/27	51	34.60	5	34.45	35.00	46	65,284	0.07%
2024/08/26	1	34.65	3.4	34.88	34.70	-2.4	66,615	0.00%
2024/08/23	0	0.00	11.2	34.74	34.75	-11.2	68,373	-0.02%
2024/08/21	6	35.03	5.5	34.98	34.90	0.5	71,095	0.00%
2024/08/20	20	34.81	10	34.91	34.95	10	71,928	0.01%
2024/08/19	4	34.35	14	34.43	34.50	-10	73,951	-0.01%
2024/08/16	1	34.60	0	0.00	34.50	1	75,513	0.00%
2024/08/15	26	34.60	5	34.55	34.50	21	77,553	0.03%
2024/08/14	4.2	34.31	13	34.46	34.70	-8.8	81,144	-0.01%
2024/08/13	4.1	34.54	3.1	34.63	34.45	1	82,963	0.00%
2024/08/12	3	33.78	14	34.24	34.45	-11	84,482	-0.01%
2024/08/09	0	32.90	7	32.91	33.25	-7	85,072	-0.01%
2024/08/08	5	32.15	1	32.25	32.10	4	85,771	0.00%
2024/08/07	0	0.00	9	32.36	32.60	-9	88,620	-0.01%
2024/08/06	3	31.15	40	31.41	31.40	-37	92,147	-0.04%
2024/08/05	38.3	31.61	6	31.02	30.70	32.3	93,676	0.03%
2024/08/02	6.3	33.97	40	33.95	33.85	-33.7	94,328	-0.04%
2024/08/01	2	34.48	1	34.45	34.55	1	95,899	0.00%
2024/07/31	2.1	34.48	10	34.21	34.45	-7.9	98,124	-0.01%
2024/07/30	1	33.70	0	0.00	34.20	1	102,163	0.00%
2024/07/29	4	34.25	1	34.40	34.15	3	105,753	0.00%
2024/07/26	16	33.68	14	34.21	34.10	2	107,687	0.00%
2024/07/23	3	33.80	8.1	34.00	34.15	-5.1	111,114	0.00%
2024/07/22	13.3	32.91	1	33.00	32.90	12.3	116,882	0.01%
2024/07/19	39.3	33.80	2	33.55	33.50	37.3	120,393	0.03%
2024/07/18	17.5	34.09	2	34.05	34.30	15.5	125,777	0.01%
2024/07/17	25	34.50	32	34.50	34.35	-7	127,544	-0.01%
2024/07/16	1	34.45	2	34.50	34.35	-1	128,988	0.00%
2024/07/15	64.1	34.73	0	0.00	34.25	64.1	129,659	0.05%
2024/07/12	11	34.95	4	34.99	34.90	7	129,734	0.01%
2024/07/11	29.3	35.18	16	35.15	35.10	13.3	129,922	0.01%
2024/07/10	1	34.95	6	35.16	35.55	-5	130,306	0.00%
2024/07/09	50.6	35.12	7	34.97	34.80	43.6	130,207	0.03%
2024/07/08	43.1	35.47	15	35.54	35.40	28.1	130,157	0.02%
2024/07/05	145.5	37.55	8	37.66	37.35	137.5	131,308	0.10%	大買/鉅額交易
2024/07/04	50.1	38.09	4.5	38.09	37.95	45.6	129,861	0.04%
2024/07/03	8.1	38.44	13	38.58	38.55	-4.9	129,232	0.00%
2024/07/02	15	39.02	33	38.87	38.50	-18	128,594	-0.01%
2024/07/01	7.7	38.03	23.1	38.43	38.75	-15.4	127,506	-0.01%
2024/06/28	25	38.34	12	38.60	38.15	13	126,721	0.01%
2024/06/27	22	38.72	202.1	38.78	38.90	-180.1	126,318	-0.14%	大賣/鉅額交易
2024/06/26	15	37.83	4.2	37.95	37.85	10.8	124,066	0.01%
2024/06/25	7	37.54	12	37.53	37.75	-5	123,773	0.00%
2024/06/24	7.1	37.88	10.1	37.93	37.75	-3	123,715	0.00%
2024/06/21	17	38.03	15.1	38.06	37.85	1.9	123,167	0.00%
2024/06/20	14	37.65	8.4	37.56	37.65	5.6	122,056	0.00%
2024/06/19	21.2	37.69	50.8	37.73	37.90	-29.7	121,459	-0.02%
2024/06/18	0	37.33	96.1	37.51	37.30	-96.1	120,017	-0.08%
2024/06/17	5	36.33	1	36.20	36.20	4	118,232	0.00%
2024/06/14	17.2	36.12	10.3	36.27	36.15	6.9	118,286	0.01%
2024/06/13	9.1	36.32	3	36.48	36.25	6.1	118,244	0.01%
2024/06/12	1	36.80	10	36.80	36.85	-9	118,542	-0.01%
2024/06/11	6	37.27	34	37.12	36.70	-28	119,852	-0.02%
2024/06/07	14	36.79	36	36.68	36.90	-22	118,617	-0.02%
2024/06/06	15	36.46	75.6	36.41	36.65	-60.6	118,216	-0.05%
2024/06/05	5	35.51	11.1	35.71	35.65	-6	116,880	-0.01%
2024/06/04	29.1	35.01	5.1	35.56	35.35	24	116,871	0.02%
2024/06/03	37	35.42	5	35.35	35.35	32	115,670	0.03%
2024/05/31	2	36.05	18	36.02	35.80	-16	114,108	-0.01%
2024/05/30	23	35.90	1	36.10	35.65	22	112,072	0.02%
2024/05/29	37	35.95	21	36.32	36.05	16	110,599	0.01%
2024/05/28	35	36.17	90.2	36.47	36.25	-55.2	108,917	-0.05%
2024/05/27	11.1	35.23	1	35.25	35.25	10.1	107,396	0.01%
2024/05/24	50.5	35.31	5	35.04	35.50	45.5	106,885	0.04%
2024/05/23	61.3	34.74	38	34.67	35.20	23.3	105,857	0.02%
2024/05/22	111.7	35.42	24	35.54	35.25	87.7	103,856	0.08%	大買/
2024/05/21	40.4	36.09	31	35.88	35.75	9.4	102,547	0.01%
2024/05/20	57.2	36.70	38	36.78	36.40	19.2	100,500	0.02%
2024/05/17	54.2	37.61	50.5	37.37	37.40	3.7	96,928	0.00%
2024/05/16	29.1	36.73	82.4	37.06	37.00	-53.3	94,905	-0.06%
2024/05/15	69	35.96	9	36.30	36.00	60	93,086	0.06%
2024/05/14	34	36.46	18.1	36.51	36.40	15.9	92,641	0.02%
2024/05/13	83.2	36.21	37	36.37	36.40	46.2	91,991	0.05%
2024/05/10	31.1	37.10	61.7	37.27	37.60	-30.6	89,198	-0.03%
2024/05/09	47.2	36.26	12.1	36.43	35.90	35.1	85,933	0.04%
2024/05/08	10.1	36.61	9	37.04	37.25	1.1	84,119	0.00%
2024/05/07	51.7	37.09	28	37.01	36.85	23.7	82,658	0.03%
2024/05/06	52.2	37.82	47	37.75	37.35	5.2	82,642	0.01%
2024/05/03	77	37.61	135.6	37.84	37.70	-58.6	80,797	-0.07%	大賣/
2024/05/02	28.2	36.99	73.6	37.12	37.00	-45.4	76,759	-0.06%
2024/04/30	26.5	35.52	13	35.70	35.55	13.5	73,569	0.02%
2024/04/29	85.3	36.64	85	36.56	36.25	0.3	72,151	0.00%
2024/04/26	40.1	35.78	187.4	36.19	36.65	-147.3	69,521	-0.21%	大賣/鉅額交易
2024/04/25	97.3	34.86	71	34.78	34.35	26.2	64,173	0.04%
2024/04/24	55	32.84	137.1	34.20	34.55	-82.1	60,340	-0.14%	大賣/
2024/04/23	25	32.52	34.1	32.58	32.60	-9.1	54,767	-0.02%
2024/04/22	10	31.72	11.1	31.87	31.60	-1.1	52,771	0.00%
2024/04/19	9	31.07	6	31.23	31.10	3	51,692	0.01%
2024/04/18	7	31.66	1	31.75	31.50	6	51,204	0.01%
2024/04/17	2	31.03	0	0.00	31.00	2	51,019	0.00%
2024/04/16	45	31.17	4	31.18	31.00	41	51,251	0.08%
2024/04/15	8	31.68	11	31.79	31.70	-3	50,714	-0.01%
2024/04/12	26	32.22	9	32.22	32.30	17	50,535	0.03%
2024/04/11	8	32.54	33.1	32.52	32.70	-25.1	51,146	-0.05%
2024/04/10	5	31.74	9	31.68	31.70	-4	50,017	-0.01%
2024/04/09	6	31.61	2	31.88	31.85	4	51,488	0.01%
2024/04/08	3	31.27	0	31.25	31.15	3	55,358	0.01%
2024/04/03	6	31.60	6	31.62	31.40	0	55,352	0.00%
2024/04/02	7	31.95	3	32.05	31.95	4	55,172	0.01%
2024/04/01	2	32.33	11	32.32	32.35	-9	55,309	-0.02%
2024/03/29	1	31.75	25	31.70	31.95	-24	54,782	-0.04%
2024/03/28	17	31.72	60	31.65	31.60	-43	55,315	-0.08%
2024/03/27	1	31.70	39	31.67	31.70	-38	56,306	-0.07%
2024/03/26	79	31.15	5	31.10	30.95	74	56,274	0.13%
2024/03/25	2	31.45	56	31.54	31.40	-54	56,413	-0.10%
2024/03/22	22	31.26	11	31.29	31.35	11	57,499	0.02%
2024/03/21	20	31.05	3	31.18	31.15	17	58,716	0.03%
2024/03/20	42	31.14	3	31.20	31.05	39	58,705	0.07%
2024/03/19	1	31.25	32.1	31.34	31.40	-31.1	58,636	-0.05%
2024/03/18	0	0.00	7	31.30	31.20	-7	58,848	-0.01%
2024/03/15	64	31.31	11	31.55	31.35	53	59,222	0.09%
2024/03/14	48	32.05	8	32.34	31.85	40	59,051	0.07%
2024/03/13	3	32.43	11	32.37	32.60	-8	58,765	-0.01%
2024/03/12	10	32.48	69.1	32.60	32.65	-59.1	59,807	-0.10%
2024/03/11	14	32.06	59	32.09	31.90	-45	58,960	-0.08%
2024/03/08	20.1	31.99	104.2	31.92	32.05	-84.1	58,766	-0.14%	大賣/
2024/03/07	0	0.00	69	31.26	31.25	-69	58,266	-0.12%
2024/03/06	19	31.06	0	0.00	31.05	19	58,457	0.03%
2024/03/05	4	31.50	8	31.32	31.25	-4	59,067	-0.01%
2024/03/04	1	31.00	0	0.00	31.10	1	59,580	0.00%
2024/03/01	3.1	31.05	0	0.00	31.05	3.1	60,142	0.01%
2024/02/29	9	31.02	8	31.14	31.45	1	60,698	0.00%
2024/02/27	20	30.71	50	30.95	30.70	-30	61,743	-0.05%
2024/02/26	1	30.95	1	30.95	31.05	0	62,874	0.00%
2024/02/23	24	31.03	2	31.00	30.80	22	63,945	0.03%
2024/02/22	23	31.22	19	31.24	31.20	4	64,466	0.01%
2024/02/21	60	31.45	4	31.58	31.45	56	65,910	0.08%
2024/02/20	1	31.35	1	31.25	31.40	0	68,022	0.00%
2024/02/19	2	31.43	0	0.00	31.50	2	72,345	0.00%
2024/02/16	1	31.40	23	31.55	31.55	-22	73,630	-0.03%
2024/02/15	16	31.29	4	31.28	31.35	12	74,006	0.02%
2024/02/05	17	32.07	3	32.23	32.25	14	74,070	0.02%
2024/02/02	52	31.95	4	31.95	31.90	48	73,920	0.06%
2024/02/01	3.3	32.02	77	32.00	32.05	-73.7	74,481	-0.10%
2024/01/31	51	31.70	0	0.00	31.60	51	75,321	0.07%
2024/01/30	1	31.80	45	31.69	31.70	-44	75,716	-0.06%
2024/01/29	16.3	32.02	6	32.02	31.90	10.3	76,658	0.01%
2024/01/26	1.2	30.28	5	30.25	30.40	-3.8	76,637	0.00%
2024/01/25	7.1	30.84	2	30.75	30.75	5.1	77,227	0.01%
2024/01/24	3.1	30.97	9	30.81	31.05	-5.9	78,315	-0.01%
2024/01/23	7.1	30.39	5	30.44	30.50	2.1	78,079	0.00%
2024/01/22	28.1	30.75	246	30.94	30.55	-217.9	77,571	-0.28%	大賣/鉅額交易
2024/01/19	106.2	31.43	0	0.00	31.10	106.2	76,903	0.14%	大買/鉅額交易
2024/01/18	46	31.47	3	31.48	31.75	43	76,682	0.06%
2024/01/17	31	31.30	14	31.09	31.05	17	76,761	0.02%
2024/01/16	92.2	31.57	3	31.65	31.50	89.2	76,676	0.12%
2024/01/15	16	31.88	3	31.97	31.80	13	76,739	0.02%
2024/01/12	11	32.39	46	32.57	32.50	-35	76,555	-0.05%
2024/01/11	10.1	32.32	17.5	32.39	32.25	-7.4	76,559	-0.01%
2024/01/10	14	32.14	11.8	32.11	32.00	2.2	76,706	0.00%
2024/01/09	20	32.28	13	32.59	32.70	7	77,020	0.01%
2024/01/08	11.2	32.72	2	32.80	32.55	9.2	77,513	0.01%
2024/01/05	168.1	32.99	14	33.29	32.65	154.1	77,423	0.20%	大買/鉅額交易
2024/01/04	40.2	33.23	136	33.34	33.50	-95.8	76,715	-0.12%	大賣/
2024/01/03	89.6	33.24	27	33.32	32.95	62.6	75,922	0.08%
2024/01/02	51	32.75	122.6	33.07	33.50	-71.6	74,920	-0.10%	大賣/
2023/12/29	17	31.57	4	31.50	31.45	13	71,841	0.02%
2023/12/28	14	31.14	8	31.30	31.25	6	72,220	0.01%
2023/12/27	7	31.29	4	31.11	31.10	3	72,744	0.00%
2023/12/26	2	31.85	2	31.75	31.60	0	72,586	0.00%
2023/12/25	7	32.06	10	32.13	31.75	-3	72,568	0.00%
2023/12/22	5.5	31.62	55.2	31.89	31.90	-49.7	72,029	-0.07%
2023/12/21	51	30.66	88	31.09	31.15	-37	70,927	-0.05%
2023/12/20	1	30.50	3.2	30.50	30.60	-2.2	71,212	0.00%
2023/12/19	13.2	30.07	65	30.09	30.15	-51.8	71,294	-0.07%
2023/12/18	30.3	30.85	19	30.89	30.85	11.4	70,708	0.02%
2023/12/15	7.1	31.76	0	0.00	31.75	7.1	69,651	0.01%
2023/12/14	0	0.00	8	31.70	31.75	-8	69,475	-0.01%
2023/12/13	4	31.59	6	31.73	31.65	-2	69,112	0.00%
2023/12/12	14.1	31.95	9	31.79	31.80	5.1	69,164	0.01%
2023/12/11	80.3	32.15	18	32.14	32.05	62.3	68,982	0.09%
2023/12/08	122.5	32.28	56.3	32.68	32.35	66.2	68,618	0.10%	大買/
2023/12/07	14	32.05	31	32.01	32.20	-17	66,999	-0.03%
2023/12/06	3	31.40	27	31.49	31.45	-24	66,029	-0.04%
2023/12/05	3	31.45	4	31.18	31.15	-1	66,173	0.00%
2023/12/04	9	31.27	8	31.37	31.50	1	66,169	0.00%
2023/12/01	8	31.16	22	31.22	31.10	-14	65,686	-0.02%
2023/11/30	1	31.00	13	31.11	31.30	-12	65,686	-0.02%
2023/11/29	18.9	31.14	6	31.06	31.00	12.9	65,306	0.02%
2023/11/28	10.2	31.40	0.4	31.40	31.45	9.9	65,224	0.02%
2023/11/27	26.4	31.24	20	31.10	30.90	6.4	65,471	0.01%
2023/11/24	79.2	31.47	23	31.37	31.25	56.2	65,628	0.09%
2023/11/22	23.3	31.85	12.1	31.43	31.50	11.2	64,365	0.02%
2023/11/21	31	31.50	5	31.57	31.40	26	64,286	0.04%
2023/11/20	10	30.95	33	31.34	31.55	-23	64,113	-0.04%
2023/11/17	27	32.10	25	32.31	32.15	2	64,029	0.00%
2023/11/16	21.1	31.61	185.4	31.57	32.00	-164.4	63,345	-0.26%	大賣/鉅額交易
2023/11/15	2	29.90	33	29.98	30.25	-31	59,406	-0.05%
2023/11/14	24	29.60	4	29.50	29.35	20	58,775	0.03%
2023/11/13	7	29.41	0	0.00	29.55	7	59,111	0.01%
2023/11/10	0	0.00	6	29.72	29.70	-6	59,378	-0.01%
2023/11/09	12	29.20	64	29.54	29.65	-52	60,167	-0.09%
2023/11/08	86	29.57	10	29.86	29.25	76	61,041	0.12%
2023/11/07	22	29.54	13	29.46	29.60	9	62,144	0.01%
2023/11/06	35.1	30.29	18.1	30.19	30.10	17	62,457	0.03%
2023/11/03	24.8	29.46	64	29.98	30.00	-39.2	62,082	-0.06%
2023/11/02	25	28.72	8	28.85	28.85	17	61,123	0.03%
2023/11/01	11.2	28.64	26	28.44	28.60	-14.8	61,576	-0.02%
2023/10/31	3	27.80	12	27.71	27.40	-9	60,577	-0.01%
2023/10/30	8	27.45	8	27.40	27.40	0	61,133	0.00%
2023/10/27	6	27.93	13	27.86	27.85	-7	61,465	-0.01%
2023/10/26	6	27.56	4	27.40	27.30	2	61,540	0.00%
2023/10/25	20	27.56	0	0.00	27.55	20	61,614	0.03%
2023/10/24	16	27.33	21	27.56	27.70	-5	62,275	-0.01%
2023/10/23	2	26.93	4	27.16	27.20	-2	62,462	0.00%
2023/10/20	8	26.09	2	26.48	26.50	6	62,627	0.01%
2023/10/19	8.1	26.72	12	26.69	26.95	-3.9	62,571	-0.01%
2023/10/18	65.2	26.86	8	26.78	26.60	57.2	63,031	0.09%
2023/10/17	36.1	27.00	13	27.03	26.85	23.1	63,796	0.04%
2023/10/16	36.3	27.68	11.2	27.74	27.50	25.1	64,578	0.04%
2023/10/13	12	28.79	0	0.00	28.70	12	64,736	0.02%
2023/10/12	0	0.00	5	29.23	29.20	-5	65,477	-0.01%
2023/10/11	52.1	28.42	0	0.00	28.35	52.1	68,256	0.08%
2023/10/06	4	29.31	10	29.30	29.25	-6	70,395	-0.01%
2023/10/05	13	29.80	9	29.62	29.75	4	71,183	0.01%
2023/10/04	29.1	28.47	5	28.35	28.30	24.1	71,694	0.03%
2023/10/03	4.1	29.03	5	29.01	28.90	-0.9	71,898	0.00%
2023/10/02	3	29.60	0	0.00	29.45	3	72,665	0.00%
2023/09/28	5.1	29.94	2	29.90	29.75	3.1	73,856	0.00%
2023/09/27	9	30.05	1	29.95	30.00	8	77,735	0.01%
2023/09/26	6.2	29.88	0	0.00	29.75	6.2	78,753	0.01%
2023/09/25	4	30.06	6	29.77	30.00	-2	80,116	0.00%
2023/09/22	26.5	29.48	18	29.47	29.65	8.5	80,792	0.01%
2023/09/21	28	29.78	15	29.65	29.60	13	82,446	0.02%
2023/09/20	12.2	30.08	20	30.08	29.95	-7.8	84,301	-0.01%
2023/09/19	9	30.36	23	30.40	30.25	-14	87,030	-0.02%
2023/09/18	23	30.67	0.1	30.60	30.50	23	88,705	0.03%
2023/09/15	5.1	30.70	21	30.70	30.65	-15.9	90,329	-0.02%
2023/09/14	6	30.83	1	30.75	30.80	5	91,828	0.01%
2023/09/13	5	30.64	2	30.40	30.70	3	93,299	0.00%
2023/09/12	5.2	30.71	4	30.83	30.70	1.2	97,478	0.00%
2023/09/11	21	30.65	0	0.00	30.35	21	104,860	0.02%
2023/09/08	30	31.08	1	31.10	30.95	29	110,902	0.03%
2023/09/07	19.1	31.50	0	31.35	31.25	19.1	112,551	0.02%
2023/09/06	5.1	31.78	2	31.85	31.65	3.1	114,490	0.00%
2023/09/05	28	31.89	3	32.30	31.80	25	115,443	0.02%
2023/09/04	9	31.80	5	32.00	32.05	4	117,118	0.00%
2023/09/01	32	32.00	24	32.13	32.00	8	118,249	0.01%
2023/08/31	26	31.58	45	31.46	31.50	-19	119,485	-0.02%
2023/08/30	31.2	32.01	0	0.00	31.80	31.2	120,792	0.03%
2023/08/29	15.3	32.35	16	32.25	32.30	-0.7	123,359	0.00%
2023/08/28	61	32.53	4	32.15	32.05	57	127,421	0.04%
2023/08/25	26	33.31	13	33.40	33.05	13	128,346	0.01%
2023/08/24	12.3	33.33	5.3	33.53	33.30	7	129,959	0.01%
2023/08/23	44.2	33.71	17	33.62	33.30	27.2	133,086	0.02%
2023/08/22	13	34.05	63.5	34.17	33.90	-50.5	134,378	-0.04%
2023/08/21	10	33.23	6	33.08	33.00	4	135,442	0.00%
2023/08/18	35	33.38	13	33.32	33.20	22	136,919	0.02%
2023/08/17	42	33.48	10	33.59	33.50	32	139,316	0.02%
2023/08/16	23.5	33.39	4	33.35	33.50	19.5	142,573	0.01%
2023/08/15	21	34.33	10	34.62	34.15	11	147,078	0.01%
2023/08/14	40	34.52	25	34.55	34.10	15	146,864	0.01%
2023/08/11	66	35.31	240	35.60	35.55	-174	145,727	-0.12%	大賣/鉅額交易
2023/08/10	22	36.44	7	36.12	36.60	15	144,313	0.01%
2023/08/09	13	36.30	13	36.93	36.15	0	143,920	0.00%
2023/08/08	32	35.93	32	35.99	35.80	0	143,707	0.00%
2023/08/07	63	34.81	10	35.00	35.05	53	144,189	0.04%
2023/08/04	11	36.31	30	36.30	36.45	-19	144,425	-0.01%
2023/08/02	17	36.97	5	36.55	36.70	12	144,143	0.01%
2023/08/01	2	37.40	5	37.24	37.40	-3	143,342	0.00%
2023/07/31	9	36.91	55	36.79	36.75	-46	142,690	-0.03%
2023/07/28	7	37.54	3	37.40	37.55	4	142,083	0.00%
2023/07/27	15.1	37.93	74	37.53	37.85	-58.9	141,456	-0.04%
2023/07/26	22	37.34	20	37.10	37.10	2	140,464	0.00%
2023/07/25	12	37.06	8	36.93	36.90	4	139,896	0.00%
2023/07/24	51	36.73	20	36.70	36.75	31	139,784	0.02%
2023/07/21	10	37.42	11	37.37	37.10	-1	139,327	0.00%
2023/07/20	9	37.31	40	37.51	37.55	-31	138,483	-0.02%
2023/07/19	62	36.38	27	36.23	36.10	35	136,849	0.03%
2023/07/18	28	37.66	54	37.41	37.40	-26	134,997	-0.02%
2023/07/17	19	36.99	24.1	37.20	37.05	-5.1	133,707	0.00%
2023/07/14	285.7	37.80	150	37.79	37.05	135.7	132,464	0.10%	大買/大賣/鉅額交易
2023/07/13	211	39.83	104.1	39.82	39.75	106.9	128,916	0.08%	大買/大賣/鉅額交易
2023/07/12	16.1	40.67	37	40.91	40.90	-20.9	126,050	-0.02%
2023/07/11	36	40.42	49	40.30	40.30	-13	124,580	-0.01%
2023/07/10	23.1	39.97	24	39.83	39.70	-1	123,196	0.00%
2023/07/07	67	39.98	57.1	39.87	39.80	10	122,274	0.01%
2023/07/06	44	39.49	16	39.52	39.80	28	120,638	0.02%
2023/07/05	83	40.73	87.7	40.87	40.00	-4.7	118,877	0.00%
2023/07/04	52	40.49	44.2	40.15	40.20	7.8	114,639	0.01%
2023/07/03	58.1	40.17	14	40.35	40.10	44.1	113,426	0.04%
2023/06/30	20.1	40.07	36	39.97	39.80	-15.9	111,771	-0.01%
2023/06/29	61	40.32	8	40.33	40.45	53	110,353	0.05%
2023/06/28	69	40.92	43.3	40.72	41.25	25.7	108,199	0.02%
2023/06/27	120	39.93	7	39.81	39.20	113	105,885	0.11%	大買/鉅額交易
2023/06/26	11	40.53	37.8	40.96	41.35	-26.8	102,709	-0.03%
2023/06/21	16	40.07	22	40.09	40.45	-6	100,689	-0.01%
2023/06/20	45.1	40.36	5	40.68	39.85	40.1	98,829	0.04%
2023/06/19	32	41.21	33.1	41.04	40.70	-1.1	96,875	0.00%
2023/06/16	82.3	41.05	37.1	41.14	40.20	45.2	94,814	0.05%
2023/06/15	95.7	40.86	150.1	40.63	41.35	-54.4	90,125	-0.06%	大賣/
2023/06/14	155.1	38.62	342.4	38.56	39.65	-187.3	82,366	-0.23%	大買/大賣/鉅額交易
2023/06/13	18.1	35.67	137.2	35.87	36.20	-119.1	76,265	-0.16%	大賣/鉅額交易
2023/06/12	79.1	34.40	81	34.48	34.85	-1.9	74,525	0.00%
2023/06/09	6	36.03	16	36.08	35.85	-10	73,552	-0.01%
2023/06/08	44	35.45	29	35.74	35.90	15	72,502	0.02%
2023/06/07	74	36.02	18	35.97	35.60	56	71,507	0.08%
2023/06/06	108	36.12	15	35.99	35.85	93	70,950	0.13%	大買/
2023/06/05	43	35.91	15	35.75	35.55	28	69,179	0.04%
2023/06/02	149	36.53	29	36.20	36.45	120	67,042	0.18%	大買/鉅額交易
2023/06/01	78	34.86	311.2	35.76	36.00	-233.2	63,771	-0.37%	大賣/鉅額交易
2023/05/31	129	33.89	64.1	33.96	33.95	64.9	59,325	0.11%	大買/
2023/05/30	116.1	33.80	221	33.33	33.55	-104.9	57,565	-0.18%	大買/大賣/鉅額交易
2023/05/29	154	33.22	98.1	33.66	33.60	55.9	55,237	0.10%	大買/
2023/05/26	123.1	32.42	259.4	32.22	32.30	-136.3	51,682	-0.26%	大買/大賣/鉅額交易
2023/05/25	63	31.21	41.1	31.44	31.55	22	49,054	0.04%
2023/05/24	112.8	30.56	25.4	30.78	31.00	87.4	47,021	0.19%	大買/
2023/05/23	41	30.95	124	30.58	30.35	-83	45,941	-0.18%	大賣/
2023/05/22	278	30.12	292	30.19	30.70	-14	44,192	-0.03%	大買/大賣/
2023/05/19	91	29.84	142.1	29.56	29.60	-51.1	41,175	-0.12%	大賣/
2023/05/18	0	0.00	5	28.26	28.30	-5	38,279	-0.01%
2023/05/17	6	28.13	9	28.06	28.05	-3	37,791	-0.01%
2023/05/16	10.1	28.25	11	28.20	28.05	-0.9	37,987	0.00%
2023/05/15	8	28.10	17	27.80	27.80	-9	37,331	-0.02%
2023/05/12	14	27.49	15	27.71	28.00	-1	37,146	0.00%
2023/05/11	11	27.69	4	27.90	27.65	7	36,393	0.02%
2023/05/10	60	28.15	86	28.36	28.00	-26	35,316	-0.07%
2023/05/09	0	0.00	4	27.24	27.15	-4	33,860	-0.01%
2023/05/08	0	0.00	10	27.16	27.20	-10	34,082	-0.03%
2023/05/04	1	26.95	4	26.95	26.95	-3	35,153	-0.01%
2023/05/03	1	27.10	0.1	26.95	27.10	0.9	36,710	0.00%
2023/05/02	0	0.00	4	27.05	27.05	-4	37,136	-0.01%
2023/04/28	1	26.60	10	26.75	26.85	-9	37,564	-0.02%
2023/04/27	24	26.48	3	26.35	26.35	21	37,696	0.06%
2023/04/26	1.3	25.50	0	0.00	25.55	1.3	37,400	0.00%
2023/04/25	3	25.82	0	0.00	25.65	3	37,844	0.01%
2023/04/21	0	0.00	55	26.10	26.00	-55	38,839	-0.14%
2023/04/20	1	26.35	16	26.34	26.25	-15	38,808	-0.04%
2023/04/19	5.1	26.70	21	26.68	26.65	-15.9	38,802	-0.04%
2023/04/18	8	26.72	22	26.80	26.65	-14	38,736	-0.04%
2023/04/17	1	27.00	0	0.00	27.05	1	38,771	0.00%
2023/04/14	5	27.24	2	27.35	27.30	3	38,614	0.01%
2023/04/13	2	27.45	6	27.43	27.25	-4	38,894	-0.01%
2023/04/12	0	0.00	1	26.60	26.60	-1	38,246	0.00%
2023/04/11	0	0.00	10	26.68	26.80	-10	38,461	-0.03%
2023/04/10	1	26.55	20	26.55	26.55	-19	38,782	-0.05%
2023/04/07	5	26.60	8	26.50	26.50	-3	40,130	-0.01%
2023/04/06	50	26.53	20	26.45	26.45	30	40,482	0.07%
2023/03/31	16	27.03	3	26.95	26.85	13	40,614	0.03%
2023/03/30	11	26.95	0	0.00	27.00	11	41,445	0.03%
2023/03/29	6	27.15	1	27.10	27.15	5	41,579	0.01%
2023/03/28	0	0.00	14	26.95	26.70	-14	41,740	-0.03%
2023/03/24	2	26.53	0	0.00	26.40	2	42,583	0.00%
2023/03/23	2	26.70	1	26.85	26.60	1	43,448	0.00%
2023/03/22	57	26.44	0	0.00	26.60	57	43,569	0.13%
2023/03/21	29	26.33	17	26.16	26.15	12	43,636	0.03%
2023/03/20	3	26.17	22	26.20	26.20	-19	43,926	-0.04%
2023/03/17	8	25.99	5	25.95	26.10	3	44,419	0.01%
2023/03/16	11.2	26.04	25.2	25.97	25.75	-14	44,575	-0.03%
2023/03/15	17	26.88	7	26.98	26.70	10	44,489	0.02%
2023/03/14	123.3	26.85	50	26.50	26.50	73.3	45,546	0.16%	大買/
2023/03/13	3	27.53	37	27.52	27.80	-34	45,381	-0.07%
2023/03/10	57	27.86	7	27.97	27.70	50	45,249	0.11%
2023/03/09	18	28.67	22	28.73	28.75	-4	44,861	-0.01%
2023/03/08	10	28.15	5	28.20	28.30	5	45,229	0.01%
2023/03/06	2	28.33	1	28.40	28.30	1	47,196	0.00%
2023/03/03	80.2	28.45	0	0.00	28.35	80.2	47,463	0.17%
2023/03/02	2	28.33	5	28.40	28.30	-3	47,514	-0.01%
2023/03/01	8	28.05	2	28.13	28.05	6	47,400	0.01%
2023/02/24	8	28.37	7	28.38	28.30	1	47,038	0.00%
2023/02/23	13	28.61	6	28.60	28.55	7	46,949	0.01%
2023/02/22	9	28.51	1	28.50	28.50	8	47,364	0.02%
2023/02/21	40	29.03	16	29.07	28.90	24	46,997	0.05%
2023/02/20	68	29.79	18.1	30.23	29.60	49.9	46,359	0.11%
2023/02/17	20.1	29.59	5	29.62	29.30	15.1	45,261	0.03%
2023/02/16	71	29.72	130	29.78	29.70	-59	44,632	-0.13%	大賣/
2023/02/15	1	28.55	0	0.00	28.50	1	42,653	0.00%
2023/02/14	7	28.51	30	28.84	28.85	-23	42,477	-0.05%
2023/02/13	21	28.30	50	28.57	28.20	-29	42,233	-0.07%
2023/02/10	111	28.33	4.2	28.38	28.45	106.8	43,516	0.25%	大買/鉅額交易
2023/02/09	0	0.00	5	29.15	29.05	-5	44,094	-0.01%
2023/02/08	7	29.14	2	29.10	29.10	5	44,902	0.01%
2023/02/07	5	29.38	0	0.00	29.20	5	44,953	0.01%
2023/02/06	2	29.40	17	29.52	29.45	-15	44,848	-0.03%
2023/02/03	17	29.39	20	29.35	29.30	-3	44,870	-0.01%
2023/02/02	42	29.44	14	29.38	29.35	28	44,917	0.06%
2023/02/01	24.1	29.78	102	29.93	29.95	-77.9	44,696	-0.17%	大賣/
2023/01/31	17	28.99	7	28.98	29.00	10	43,648	0.02%
2023/01/30	46	28.72	14	28.68	28.90	32	43,543	0.07%
2023/01/17	2	28.30	151	28.25	28.40	-149	43,399	-0.34%	大賣/鉅額交易
2023/01/16	21	28.52	4	28.58	28.50	17	43,402	0.04%
2023/01/13	0	0.00	7	28.66	28.65	-7	43,940	-0.02%
2023/01/11	91	28.83	29	28.58	28.35	62	44,394	0.14%
2023/01/10	3	28.30	27	28.45	28.30	-24	44,381	-0.05%
2023/01/09	0	0.00	3	28.25	28.30	-3	46,172	-0.01%
2023/01/06	8	28.16	9	28.07	28.05	-1	49,267	0.00%
2023/01/05	7	28.38	9	28.45	28.00	-2	51,311	0.00%
2023/01/04	4	28.18	7	28.10	28.20	-3	51,783	-0.01%
2023/01/03	134	27.92	40	27.80	28.15	94	52,440	0.18%	大買/
2022/12/30	44	28.33	0	0.00	28.15	44	52,944	0.08%
2022/12/29	20	28.15	10	28.01	28.15	10	53,529	0.02%
2022/12/28	5	28.37	0	0.00	28.20	5	53,881	0.01%
2022/12/27	17.1	28.96	13	29.26	28.45	4	54,409	0.01%
2022/12/26	3	28.17	4	28.36	28.15	-1	53,802	0.00%
2022/12/23	15	28.34	11	28.05	28.10	4	55,178	0.01%
2022/12/22	6	28.54	30	28.65	28.70	-24	56,577	-0.04%
2022/12/21	13	27.45	17	27.64	27.65	-4	59,244	-0.01%
2022/12/20	20	27.28	22.1	28.06	27.05	-2.1	61,158	0.00%
2022/12/19	26	28.32	8	27.97	27.95	18	61,954	0.03%
2022/12/16	9.1	28.75	10	28.76	28.60	-0.9	64,207	0.00%
2022/12/15	9	28.74	10	28.61	28.75	-1	67,528	0.00%
2022/12/14	4	27.90	5	28.12	28.20	-1	67,576	0.00%
2022/12/13	12	27.99	5.1	27.79	27.75	7	69,617	0.01%
2022/12/12	5.1	28.20	6	28.18	28.05	-0.9	70,120	0.00%
2022/12/09	16	28.48	17	28.53	28.35	-1	70,747	0.00%
2022/12/08	2	28.08	1.2	28.00	28.05	0.8	70,674	0.00%
2022/12/07	3	27.80	3.2	27.90	28.00	-0.2	70,633	0.00%
2022/12/06	26	28.47	5	28.59	27.80	21	70,668	0.03%
2022/12/05	5.1	28.34	13	28.38	28.40	-7.9	70,019	-0.01%
2022/12/02	10	27.85	6.1	27.70	27.60	3.9	69,224	0.01%
2022/12/01	15.3	27.75	22.6	28.06	27.80	-7.3	69,356	-0.01%
2022/11/30	46.2	27.90	45	27.95	27.95	1.2	69,041	0.00%
2022/11/29	26.3	27.93	29	27.63	28.30	-2.7	68,147	0.00%
2022/11/28	3	26.25	1	26.35	26.25	2	67,058	0.00%
2022/11/25	3.6	26.19	4	26.48	26.05	-0.4	67,650	0.00%
2022/11/24	2	26.30	3	26.17	26.15	-1	68,509	0.00%
2022/11/23	5	26.03	8.5	26.07	26.05	-3.5	68,800	-0.01%
2022/11/22	5	25.85	8	25.73	25.70	-3	70,333	0.00%
2022/11/21	1.1	25.71	1	26.20	25.75	0.1	73,699	0.00%
2022/11/18	4	26.41	9.2	26.74	26.25	-5.2	73,689	-0.01%
2022/11/17	1	26.00	5	26.05	25.95	-4	73,278	-0.01%
2022/11/16	0.1	25.90	21	26.14	25.75	-20.9	73,327	-0.03%
2022/11/15	11.1	26.09	8	26.13	26.05	3.1	73,378	0.00%
2022/11/14	5	26.01	32	25.96	26.05	-27	73,582	-0.04%
2022/11/11	25	26.32	132	25.80	25.70	-107	73,390	-0.15%	大賣/鉅額交易
2022/11/10	152	25.53	4	25.68	25.50	148	73,202	0.20%	大買/鉅額交易
2022/11/09	59	25.63	9	25.80	25.55	50	73,752	0.07%
2022/11/08	1	25.70	17.5	25.76	25.40	-16.5	73,733	-0.02%
2022/11/07	31	24.50	0	0.00	24.50	31	72,819	0.04%
2022/11/04	0.6	25.15	7	23.63	25.00	-6.4	72,333	-0.01%
2022/11/02	0	0.00	3	23.85	23.75	-3	72,104	0.00%
2022/11/01	0	0.00	11	23.67	23.85	-11	72,271	-0.02%
2022/10/31	5	23.60	10	23.55	23.40	-5	72,665	-0.01%
2022/10/28	20	23.81	12	24.20	23.65	8	73,739	0.01%
2022/10/27	3	23.80	3	23.50	23.75	0	73,993	0.00%
2022/10/26	6	22.98	1	23.40	22.90	5	74,386	0.01%
2022/10/25	13	23.14	4	23.13	23.10	9	74,883	0.01%
2022/10/24	6	23.58	14	23.75	23.40	-8	75,085	-0.01%
2022/10/21	17	23.31	6.7	23.81	23.15	10.3	75,819	0.01%
2022/10/20	15	23.12	11	23.25	23.50	4	75,858	0.01%
2022/10/19	13	24.12	11.3	24.37	24.10	1.7	75,776	0.00%
2022/10/18	11	24.65	15	24.43	24.30	-4	75,727	-0.01%
2022/10/17	48	23.66	29.2	23.91	24.25	18.8	75,545	0.02%
2022/10/14	87	24.24	80	24.51	24.35	7	75,165	0.01%
2022/10/13	68.5	25.36	24	25.41	25.15	44.5	73,789	0.06%
2022/10/12	3	28.02	3.3	28.11	27.90	-0.3	74,013	0.00%
2022/10/11	17	28.16	1	28.70	28.10	16	74,680	0.02%
2022/10/07	5	29.12	8	29.27	29.15	-3	75,082	0.00%
2022/10/06	10	28.19	6.2	28.27	28.60	3.8	75,752	0.01%
2022/10/05	10	28.05	2	28.13	27.85	8	78,491	0.01%
2022/10/04	20.1	28.20	10	27.90	27.90	10.1	79,377	0.01%
2022/10/03	2	28.28	2.3	28.48	28.00	-0.3	79,710	0.00%
2022/09/30	18.1	27.36	14	28.00	28.20	4.1	80,772	0.01%
2022/09/29	90	28.73	15	28.68	28.80	75	81,050	0.09%
2022/09/28	79	28.42	42	28.71	27.90	37	80,807	0.05%
2022/09/27	85.3	30.78	27	30.49	31.00	58.3	79,397	0.07%
2022/09/26	26	31.87	7	31.99	31.85	19	79,096	0.02%
2022/09/23	55.6	33.03	16	33.49	32.75	39.6	80,227	0.05%
2022/09/22	71	35.20	73	34.62	33.90	-2	79,488	0.00%
2022/09/21	14	34.79	34	34.91	35.10	-20	76,689	-0.03%
2022/09/20	23	34.92	19.7	34.80	35.10	3.3	76,762	0.00%
2022/09/19	16	34.03	13.2	34.17	33.95	2.8	76,251	0.00%
2022/09/16	38	34.01	55	34.04	33.95	-17	77,260	-0.02%
2022/09/15	13	34.08	18	33.84	33.75	-5	78,936	-0.01%
2022/09/14	3	33.28	2	33.38	33.45	1	82,255	0.00%
2022/09/13	2	33.78	6	33.80	33.85	-4	84,598	0.00%
2022/09/12	3	33.87	65.2	33.85	33.90	-62.2	86,097	-0.07%
2022/09/08	0.2	32.90	0.7	32.98	33.15	-0.6	89,164	0.00%
2022/09/07	10.4	32.20	3	32.30	32.20	7.4	90,172	0.01%
2022/09/06	5.3	32.78	9	33.17	32.70	-3.7	90,728	0.00%
2022/09/05	0.3	32.50	57.3	32.60	32.60	-57	92,084	-0.06%
2022/09/02	14.5	33.10	3	32.80	32.80	11.5	93,294	0.01%
2022/09/01	28.2	33.85	43.2	33.73	33.65	-15	94,256	-0.02%
2022/08/31	18.2	33.85	38	34.08	33.75	-19.8	94,305	-0.02%
2022/08/30	13	33.02	4	33.14	33.00	9	94,290	0.01%
2022/08/29	27	32.92	2	32.92	32.60	25	95,204	0.03%
2022/08/26	51	34.10	98	34.05	34.15	-47	95,233	-0.05%
2022/08/25	15	31.91	10	32.20	31.85	5	94,523	0.01%
2022/08/24	2	31.55	0	0.00	31.55	2	95,461	0.00%
2022/08/23	6	32.10	0	0.00	31.80	6	100,430	0.01%
2022/08/22	0	32.00	34	32.00	32.00	-34	102,627	-0.03%
2022/08/19	3	31.80	7	31.80	31.70	-4	103,937	0.00%
2022/08/18	8	32.13	22	32.15	32.30	-14	105,384	-0.01%
2022/08/17	13	32.35	1	32.30	32.20	12	107,044	0.01%
2022/08/16	8	32.05	14.2	32.08	32.10	-6.2	107,782	-0.01%
2022/08/15	6	31.43	0	0.00	31.60	6	108,796	0.01%
2022/08/12	4.2	31.62	0.2	31.90	31.75	4	109,850	0.00%
2022/08/11	12.2	32.00	14.4	32.00	31.95	-2.2	112,567	0.00%
2022/08/10	15.2	31.73	0	0.00	31.65	15.2	113,440	0.01%
2022/08/09	16.2	31.68	7	31.69	31.60	9.2	114,936	0.01%
2022/08/08	13	31.58	4	31.70	31.65	9	116,329	0.01%
2022/08/05	5	31.14	20.5	31.52	31.70	-15.5	119,333	-0.01%
2022/08/04	9	30.08	12	29.93	30.55	-3	123,675	0.00%
2022/08/03	19.4	30.84	21	30.73	30.75	-1.6	124,038	0.00%
2022/08/02	21.1	31.86	31.1	31.75	31.55	-10	124,855	-0.01%
2022/08/01	13.1	33.11	17	33.20	32.95	-4	125,884	0.00%
2022/07/29	0	0.00	31	33.89	33.90	-31	126,359	-0.02%
2022/07/28	38	34.01	29	33.79	33.60	9	127,707	0.01%
2022/07/27	4	34.13	53	34.20	34.30	-49	128,412	-0.04%
2022/07/26	30	34.03	37	33.93	33.80	-7	130,003	-0.01%
2022/07/25	8	33.81	16	33.74	33.95	-8	132,455	-0.01%
2022/07/22	6	34.07	11	34.10	34.15	-5	133,787	0.00%
2022/07/21	34	33.91	129	34.47	34.25	-95	136,095	-0.07%	大賣/
2022/07/20	58	34.37	34.1	34.12	34.00	23.9	138,831	0.02%
2022/07/19	143.1	33.82	54	34.01	34.15	89.1	139,958	0.06%	大買/
2022/07/18	14	33.08	39.6	33.11	33.15	-25.6	140,182	-0.02%
2022/07/15	12	32.48	3	32.30	32.35	9	140,536	0.01%
2022/07/14	47	33.13	59	32.94	32.90	-12	142,385	-0.01%
2022/07/13	35	33.27	42	33.38	33.00	-7	143,843	0.00%
2022/07/12	32	32.06	40	31.52	31.65	-8	144,495	-0.01%
2022/07/11	8	32.43	14	32.73	32.80	-6	147,671	0.00%
2022/07/08	31	32.91	55	32.43	32.10	-24	154,058	-0.02%
2022/07/07	36	31.86	25	32.01	32.40	11	161,643	0.01%
2022/07/06	12	31.89	28	31.61	31.60	-16	163,831	-0.01%
2022/07/05	51	31.93	48	31.91	32.30	3	165,592	0.00%
2022/07/04	28	30.73	27	30.83	31.05	1	166,621	0.00%
2022/07/01	42	30.56	28	30.10	29.75	14	168,453	0.01%
2022/06/30	20	31.62	58	31.72	31.65	-38	168,841	-0.02%
2022/06/29	21	31.19	18	31.36	31.60	3	168,883	0.00%
2022/06/28	27	30.86	21	30.61	31.20	6	169,130	0.00%
2022/06/27	40	31.20	46	31.23	31.20	-6	169,867	0.00%
2022/06/24	28	30.78	15	30.48	30.30	13	170,737	0.01%
2022/06/23	22	30.62	26	30.87	30.35	-4	169,859	0.00%
2022/06/22	135	31.35	155	31.62	31.75	-20	169,261	-0.01%	大買/大賣/
2022/06/21	57	30.56	43	31.08	31.55	14	167,962	0.01%
2022/06/20	35	29.64	19.3	29.08	28.70	15.7	167,436	0.01%
2022/06/17	108.3	29.82	63.3	29.86	29.90	45	168,281	0.03%	大買/
2022/06/16	37.2	32.24	34.3	31.84	31.45	2.9	167,078	0.00%
2022/06/15	7.1	32.60	3	32.32	32.10	4.1	169,917	0.00%
2022/06/14	13.3	31.86	5.3	32.07	32.35	8	175,565	0.00%
2022/06/13	34	32.90	21.4	32.93	32.65	12.6	177,186	0.01%
2022/06/10	32.4	33.11	8	33.36	32.85	24.4	178,491	0.01%
2022/06/09	8.3	33.57	13	33.78	34.15	-4.7	178,212	0.00%
2022/06/08	4	33.84	4	33.90	33.85	0	179,405	0.00%
2022/06/07	26	34.51	8	34.36	34.10	18	182,089	0.01%
2022/06/06	64	34.93	31	34.92	34.90	33	183,639	0.02%
2022/06/02	62	35.07	113.4	35.16	35.50	-51.4	186,884	-0.03%	大賣/
2022/06/01	12.7	34.31	14.1	34.36	34.20	-1.4	188,957	0.00%
2022/05/31	51.2	34.41	22	34.21	34.10	29.2	191,612	0.02%
2022/05/30	39	34.18	55	34.22	34.20	-16	191,231	-0.01%
2022/05/27	52	33.52	16.2	33.61	32.90	35.8	193,703	0.02%
2022/05/26	46.1	33.13	43	33.52	32.85	3.1	196,971	0.00%
2022/05/25	50	32.68	42	33.22	33.55	8	201,732	0.00%
2022/05/24	30	32.19	2	32.33	31.95	28	209,891	0.01%
2022/05/23	25	31.80	33	31.69	32.35	-8	216,163	0.00%
2022/05/20	40	30.95	24	30.81	30.70	16	221,814	0.01%
2022/05/19	94	30.18	92	30.31	30.75	2	226,788	0.00%
2022/05/18	57	32.21	38	32.05	31.75	19	234,923	0.01%
2022/05/17	35	31.74	8	32.10	31.80	27	243,387	0.01%
2022/05/16	20	31.87	79	32.01	32.25	-59	247,932	-0.02%
2022/05/13	240	31.57	190	31.51	31.80	50	253,732	0.02%	大買/大賣/
2022/05/12	307	32.91	291	32.93	31.15	16	254,671	0.01%	大買/大賣/
2022/05/11	18	34.95	13.2	35.20	34.55	4.8	254,975	0.00%
2022/05/10	66.2	34.74	45	34.79	35.70	21.2	257,234	0.01%
2022/05/09	109	35.76	74	35.48	35.00	35	259,304	0.01%	大買/
2022/05/06	60	35.48	43.1	35.73	36.20	16.9	260,951	0.01%
2022/05/05	26	36.08	78	35.91	35.90	-52	261,435	-0.02%
2022/05/04	38	35.97	10.1	35.95	35.70	27.9	259,883	0.01%
2022/05/03	24	35.70	48	35.93	35.50	-24	258,777	-0.01%
2022/04/29	42.2	35.07	52	35.26	35.65	-9.8	257,165	0.00%
2022/04/28	26	34.24	16	34.39	33.75	10	254,926	0.00%
2022/04/27	35	33.87	23	34.14	34.60	12	253,462	0.00%
2022/04/26	56	35.88	71	35.83	35.05	-15	251,105	-0.01%
2022/04/25	41	35.22	43	35.22	36.25	-2	247,302	0.00%
2022/04/22	14	35.88	30	35.80	36.15	-16	244,832	-0.01%
2022/04/21	16	35.34	37	35.23	35.65	-21	243,174	-0.01%
2022/04/20	36.4	35.26	116	35.77	34.80	-79.6	242,518	-0.03%	大賣/
2022/04/19	48	35.38	21.1	35.42	35.35	26.9	240,763	0.01%
2022/04/18	55	34.97	72.7	34.85	34.45	-17.7	238,385	-0.01%
2022/04/15	43	36.70	73	36.50	36.30	-30	235,455	-0.01%
2022/04/14	84.7	36.51	152.1	36.60	37.35	-67.4	233,728	-0.03%	大賣/
2022/04/13	247.2	35.63	227	35.79	35.25	20.1	227,102	0.01%	大買/大賣/
2022/04/12	29	33.04	106	33.79	34.10	-77	218,849	-0.04%	大賣/
2022/04/11	25	33.17	52	33.56	33.65	-27	215,853	-0.01%
2022/04/08	101	33.34	56	33.40	33.75	45	214,422	0.02%	大買/
2022/04/07	150	32.79	31.9	33.07	32.00	118.1	212,367	0.06%	大買/鉅額交易
2022/04/06	34.7	33.28	73.1	33.64	34.20	-38.4	209,863	-0.02%
2022/04/01	40	32.67	80.3	32.79	33.00	-40.3	207,903	-0.02%
2022/03/31	13.1	32.65	42	32.79	32.25	-28.9	207,130	-0.01%
2022/03/30	42.2	32.67	12	32.42	32.20	30.2	207,403	0.01%
2022/03/29	12	32.53	35	32.27	32.30	-23	206,220	-0.01%
2022/03/28	4	30.90	2	31.30	31.25	2	204,369	0.00%
2022/03/25	26	31.23	34	31.11	31.00	-8	204,483	0.00%
2022/03/24	49	31.56	40.4	31.58	31.55	8.6	203,698	0.00%
2022/03/23	23	32.75	9	32.73	32.45	14	202,526	0.01%
2022/03/22	41	32.19	9	32.37	32.20	32	202,413	0.02%
2022/03/21	31	33.56	55	33.42	33.05	-24	201,588	-0.01%
2022/03/18	1,047	33.07	1,073.2	33.16	33.50	-26.2	202,480	-0.01%	大買/大賣/
2022/03/17	94.2	32.94	98	32.85	33.55	-3.8	202,948	0.00%
2022/03/16	10	30.54	34	30.60	31.00	-24	202,345	-0.01%
2022/03/15	62	30.23	53	30.10	29.50	9	206,672	0.00%
2022/03/14	14	29.71	8	30.00	29.60	6	208,853	0.00%
2022/03/11	33	29.77	31.1	29.85	30.25	1.9	211,975	0.00%
2022/03/10	51	29.90	48	29.75	29.80	3	211,938	0.00%
2022/03/09	50.1	28.59	20	28.58	28.30	30.1	210,120	0.01%
2022/03/08	82	28.77	26	28.38	27.95	56	209,391	0.03%
2022/03/07	76.1	30.30	57	30.27	29.80	19.1	206,618	0.01%
2022/03/04	66	32.72	86	32.13	32.05	-20	205,273	-0.01%
2022/03/03	71	32.64	145	32.91	32.70	-74	206,153	-0.04%	大賣/
2022/03/02	150	31.42	58	31.49	31.40	92	207,895	0.04%	大買/
2022/03/01	70	32.16	75	32.41	32.10	-5	209,268	0.00%
2022/02/25	75.1	33.71	40	33.74	32.25	35.1	209,948	0.02%
2022/02/24	155	33.60	81.1	34.15	33.00	73.9	206,874	0.04%	大買/
2022/02/23	118	33.88	128	34.25	35.50	-10	200,874	0.00%	大買/大賣/
2022/02/22	401	32.68	416	32.61	32.95	-15	197,493	-0.01%	大買/大賣/
2022/02/21	81	33.26	61	33.26	32.40	20	194,400	0.01%
2022/02/18	184.1	34.85	98	34.83	35.00	86.1	194,210	0.04%	大買/
2022/02/17	65	33.03	233.1	33.39	34.80	-168.1	193,957	-0.09%	大賣/鉅額交易
2022/02/16	413	32.20	243	31.92	31.65	170	187,954	0.09%	大買/大賣/鉅額交易
2022/02/15	126	30.62	255	30.62	31.25	-129	186,760	-0.07%	大買/大賣/鉅額交易
2022/02/14	150.5	29.32	67	29.31	29.10	83.5	185,349	0.05%	大買/
2022/02/11	45	29.68	236.1	29.67	30.15	-191.1	187,608	-0.10%	大賣/鉅額交易
2022/02/10	38	28.90	69	28.81	28.85	-31	187,661	-0.02%
2022/02/09	46	28.30	136	28.39	28.40	-90	188,780	-0.05%	大賣/
2022/02/08	50	26.76	90	26.65	27.35	-40	186,505	-0.02%
2022/02/07	10	25.56	30	25.97	26.40	-20	185,701	-0.01%
2022/01/26	1	24.20	22	24.05	24.00	-21	185,914	-0.01%
2022/01/25	17	23.83	0	0.00	23.55	17	188,781	0.01%
2022/01/24	1	24.30	6	23.82	24.35	-5	190,016	0.00%
2022/01/21	8	24.59	14	24.69	24.35	-6	189,644	0.00%
2022/01/20	3	25.03	24	25.11	25.30	-21	189,245	-0.01%
2022/01/19	46	25.59	8	25.18	25.10	38	188,848	0.02%
2022/01/18	61	25.90	57	25.64	25.60	4	188,171	0.00%
2022/01/17	9.1	25.50	15	25.78	25.90	-5.9	187,860	0.00%
2022/01/14	27.5	25.21	30	25.44	25.45	-2.5	187,499	0.00%
2022/01/13	40	25.38	8.9	25.12	25.10	31.1	186,821	0.02%
2022/01/12	37.3	25.56	34	25.77	25.30	3.3	185,939	0.00%
2022/01/11	51.3	26.28	105	26.17	26.15	-53.7	185,300	-0.03%	大賣/
2022/01/10	22	26.66	18	26.61	26.25	4	184,687	0.00%
2022/01/07	139.3	27.08	115	27.58	27.00	24.3	183,612	0.01%	大買/大賣/
2022/01/06	8	27.20	15.1	27.29	27.30	-7.1	181,086	0.00%
2022/01/05	57	27.53	43.1	27.37	27.30	13.9	180,570	0.01%
2022/01/04	15	26.95	65	27.05	27.25	-50	179,822	-0.03%
2022/01/03	58	26.94	31	27.49	26.85	27	178,680	0.02%
2021/12/30	29	27.63	48	27.59	27.95	-19	177,148	-0.01%
2021/12/29	191	27.53	77	27.65	27.25	114	176,277	0.06%	大買/鉅額交易
2021/12/28	176	27.37	90	27.42	27.40	86	175,596	0.05%	大買/
2021/12/27	53	26.58	102	27.32	27.40	-49	176,831	-0.03%	大賣/
2021/12/24	59.1	27.20	77.8	27.62	26.80	-18.7	176,270	-0.01%
2021/12/23	5	26.80	85	26.73	26.60	-80	174,968	-0.05%
2021/12/22	11.1	26.80	39.5	26.83	26.60	-28.4	174,588	-0.02%
2021/12/21	2	26.75	16	26.70	26.75	-14	174,222	-0.01%
2021/12/20	1	26.55	1	26.70	27.25	0	173,434	0.00%
2021/12/17	47	26.78	15.2	26.73	26.40	31.8	172,341	0.02%
2021/12/16	29	26.81	14	26.88	26.80	15	171,136	0.01%
2021/12/15	29	26.98	119	26.70	27.25	-90	169,131	-0.05%	大賣/
2021/12/14	110.2	26.75	24.2	26.55	26.20	86	167,078	0.05%	大買/
2021/12/13	74.2	28.21	72	28.14	27.60	2.2	163,366	0.00%
2021/12/10	50	29.95	58.7	29.96	29.30	-8.7	158,566	-0.01%
2021/12/09	179.5	29.55	248.1	29.85	30.10	-68.6	152,589	-0.04%	大買/大賣/
2021/12/08	100.1	27.92	122	28.46	28.65	-21.9	144,806	-0.02%	大賣/
2021/12/07	48	27.53	61	27.24	27.90	-13	139,757	-0.01%
2021/12/06	8	25.75	110	25.95	26.20	-102	135,361	-0.08%	大賣/鉅額交易
2021/12/03	99	25.85	108.1	25.88	25.15	-9.1	133,389	-0.01%	大賣/
2021/12/02	91	25.08	1,019.1	25.37	25.00	-928.1	131,359	-0.71%	大賣/鉅額交易
2021/12/01	23	25.08	47.1	24.96	25.85	-24.1	129,445	-0.02%
2021/11/30	34	25.09	44.2	25.23	25.20	-10.2	127,572	-0.01%
2021/11/29	125.4	24.17	288.2	23.90	23.75	-162.8	124,348	-0.13%	大買/大賣/鉅額交易
2021/11/26	215	26.10	51	26.12	25.85	164	119,821	0.14%	大買/鉅額交易
2021/11/25	360	28.43	76.1	28.56	28.70	283.9	113,469	0.25%	大買/鉅額交易
2021/11/24	1,067.1	26.94	179.4	27.21	28.35	887.7	107,192	0.83%	大買/大賣/鉅額交易
2021/11/23	105	26.40	43.5	26.37	25.80	61.5	101,841	0.06%	大買/
2021/11/22	81.1	26.79	109.1	26.91	26.40	-28	98,347	-0.03%	大賣/
2021/11/19	108.5	27.55	64	27.49	27.20	44.5	94,565	0.05%	大買/
2021/11/18	216.1	28.33	246.1	28.32	28.30	-30.1	91,015	-0.03%	大買/大賣/
2021/11/17	157.1	28.46	102.1	28.40	29.25	55	87,888	0.06%	大買/大賣/
2021/11/16	412	28.10	366	28.28	28.00	46	81,996	0.06%	大買/大賣/
2021/11/15	43.1	26.00	68	26.33	26.75	-24.9	71,339	-0.03%
2021/11/12	318.5	26.11	221.1	26.28	26.40	97.4	68,470	0.14%	大買/大賣/
2021/11/11	107.6	26.77	126	26.89	27.10	-18.4	63,481	-0.03%	大買/大賣/
2021/11/10	99	25.24	250.2	25.32	25.75	-151.2	57,761	-0.26%	大賣/鉅額交易
2021/11/09	76.1	23.95	83.1	24.36	24.95	-7	52,564	-0.01%
2021/11/08	146	22.49	219	22.72	23.50	-73	47,885	-0.15%	大買/大賣/
2021/11/05	4	21.40	10	21.53	21.60	-6	43,970	-0.01%
2021/11/04	19.7	21.48	107	21.60	21.00	-87.3	45,051	-0.19%	大賣/
2021/11/03	10	20.74	44.4	20.89	20.70	-34.4	43,869	-0.08%
2021/11/02	66	20.18	83	20.62	20.50	-17	42,033	-0.04%
2021/11/01	44	19.76	58	19.72	19.65	-14	39,051	-0.04%
2021/10/29	3	18.90	65	18.81	18.85	-62	37,220	-0.17%
2021/10/28	6	18.28	1	18.36	18.60	5	36,898	0.01%
2021/10/27	9	18.15	0	0.00	18.15	9	36,640	0.02%
2021/10/26	0	0.00	0	18.35	18.30	0	36,933	0.00%
2021/10/25	31	18.45	31	18.35	18.35	0	37,273	0.00%
2021/10/22	2.8	18.24	0	0.00	18.20	2.8	37,815	0.01%
2021/10/21	2	18.70	7	18.73	18.40	-5	38,612	-0.01%
2021/10/20	5	18.89	12	18.67	18.65	-7	39,060	-0.02%
2021/10/19	3	18.97	23	18.86	18.90	-20	39,864	-0.05%
2021/10/18	0	0.00	8	18.54	18.55	-8	39,850	-0.02%
2021/10/15	1	18.20	0	0.00	18.50	1	40,834	0.00%
2021/10/14	5	18.40	1	18.30	18.20	4	41,232	0.01%
2021/10/13	4	18.77	6	18.69	18.70	-2	41,310	0.00%
2021/10/12	8	18.46	2	18.55	18.30	6	41,430	0.01%
2021/10/08	5	18.40	0	0.00	18.35	5	42,155	0.01%
2021/10/07	1	18.20	0	18.25	18.25	1	43,612	0.00%
2021/10/06	3	18.45	1	18.80	18.20	2	45,350	0.00%
2021/10/05	2	18.38	13	18.40	18.70	-11	46,385	-0.02%
2021/10/04	68.5	19.03	72	19.14	18.50	-3.5	46,682	-0.01%
2021/10/01	13.2	18.54	17.5	18.61	18.50	-4.3	45,616	-0.01%
2021/09/30	11.3	18.94	70	18.91	18.90	-58.7	46,679	-0.13%
2021/09/29	7.3	18.46	12	18.40	18.60	-4.7	47,131	-0.01%
2021/09/28	3.2	18.34	113	18.64	18.60	-109.8	47,740	-0.23%	大賣/鉅額交易
2021/09/27	21.5	18.39	30	18.27	18.35	-8.5	48,343	-0.02%
2021/09/24	7.5	17.84	4	18.08	17.90	3.5	50,002	0.01%
2021/09/23	4.5	17.57	2.5	17.43	17.65	2	50,895	0.00%
2021/09/22	2.2	17.17	0	0.00	17.15	2.2	52,750	0.00%
2021/09/17	11	17.63	6	17.59	17.55	5	54,859	0.01%
2021/09/16	2.2	17.36	11	17.35	17.35	-8.8	57,256	-0.02%
2021/09/15	0	0.00	1	17.40	17.35	-1	59,561	0.00%
2021/09/14	4	17.70	2	17.75	17.50	2	62,382	0.00%
2021/09/13	0.2	17.88	0	0.00	17.70	0.2	73,236	0.00%
2021/09/10	3	17.80	5	17.35	17.80	-2	80,826	0.00%
2021/09/09	62	17.34	2	17.35	17.30	60	82,756	0.07%
2021/09/08	10	17.85	4	17.85	17.80	6	83,818	0.01%
2021/09/07	2	17.88	4	18.04	17.90	-2	85,646	0.00%
2021/09/06	1.1	17.76	10	17.72	17.70	-8.9	87,128	-0.01%
2021/09/03	6	18.29	3	18.28	18.20	3	89,262	0.00%
2021/09/02	123.1	18.51	0	0.00	18.45	123.1	91,633	0.13%	大買/鉅額交易
2021/09/01	21	18.99	2	18.80	18.85	19	94,140	0.02%
2021/08/31	3	19.20	40	19.21	19.20	-37	98,050	-0.04%
2021/08/30	5.2	19.06	10	19.08	19.00	-4.8	102,615	0.00%
2021/08/27	3	19.00	34	19.04	19.05	-31	113,704	-0.03%
2021/08/26	24	18.93	34	18.94	18.90	-10	114,921	-0.01%
2021/08/25	58	18.86	58	18.96	18.95	0	116,884	0.00%
2021/08/24	7.1	18.80	54	18.65	18.65	-46.9	117,844	-0.04%
2021/08/23	54	18.77	105	19.08	19.10	-51	118,241	-0.04%	大賣/
2021/08/20	11	18.10	4	18.33	18.05	7	120,353	0.01%
2021/08/19	28	18.48	34	18.41	18.35	-6	123,086	0.00%
2021/08/18	72	18.05	35	18.40	18.50	37	122,758	0.03%
2021/08/17	2	18.35	31	18.11	18.35	-29	122,033	-0.02%
2021/08/16	4.2	18.35	8	18.40	18.20	-3.8	122,294	0.00%
2021/08/13	106	19.28	84	19.09	18.80	22	122,098	0.02%	大買/
2021/08/12	138	18.87	137	18.75	18.75	1	121,341	0.00%	大買/大賣/
2021/08/11	107	18.89	145	18.46	18.45	-38	121,801	-0.03%	大買/大賣/
2021/08/10	108	19.44	28	19.39	19.40	80	121,967	0.07%	大買/
2021/08/09	23	19.32	62	19.95	20.00	-39	120,625	-0.03%
2021/08/06	8	18.37	15	18.45	18.20	-7	120,024	-0.01%
2021/08/05	13	18.42	10	18.49	18.15	3	122,038	0.00%
2021/08/04	16.1	18.19	17	18.18	18.20	-0.9	123,277	0.00%
2021/08/03	2.1	18.15	11	18.22	18.15	-8.9	125,381	-0.01%
2021/08/02	10	18.17	11	18.18	18.50	-1	126,728	0.00%
2021/07/30	12	18.50	3	18.55	18.25	9	128,275	0.01%
2021/07/29	13	18.60	13	18.77	18.95	0	129,505	0.00%
2021/07/28	81	18.29	9	18.32	18.50	72	130,901	0.06%
2021/07/27	14.5	19.09	13	19.20	18.90	1.5	133,244	0.00%
2021/07/26	29	18.90	14	19.06	18.80	15	133,790	0.01%
2021/07/23	25	18.74	244	18.88	19.10	-219	134,889	-0.16%	大賣/鉅額交易
2021/07/22	14	18.03	112.1	18.01	18.00	-98.1	137,925	-0.07%	大賣/
2021/07/21	37	18.14	9	18.49	18.10	28	139,472	0.02%
2021/07/20	38	18.70	18	18.65	18.65	20	140,025	0.01%
2021/07/19	13	19.27	11	19.23	19.20	2	142,805	0.00%
2021/07/16	11	19.24	0	0.00	19.10	11	149,363	0.01%
2021/07/15	14	19.08	40	19.10	19.55	-26	152,466	-0.02%
2021/07/14	87	18.40	36	18.41	18.50	51	152,523	0.03%
2021/07/13	75	18.90	10.3	18.89	18.70	64.7	153,671	0.04%
2021/07/12	41	19.81	22	19.73	19.70	19	152,816	0.01%
2021/07/09	43.1	20.18	0.3	20.35	20.10	42.8	152,497	0.03%
2021/07/08	51	20.50	27	20.66	20.55	24	155,389	0.02%
2021/07/07	74	20.87	41	20.94	20.75	33	159,656	0.02%
2021/07/06	10	20.76	14.7	20.79	20.75	-4.7	159,274	0.00%
2021/07/05	10	20.22	54	20.39	20.60	-44	159,608	-0.03%
2021/07/02	21.1	20.35	8	20.52	20.15	13.1	159,522	0.01%
2021/07/01	120	20.68	67.9	20.74	20.35	52.1	158,807	0.03%	大買/
2021/06/30	120.2	20.32	37	20.33	20.15	83.2	157,185	0.05%	大買/
2021/06/29	79.3	20.18	43	20.08	20.05	36.3	156,660	0.02%
2021/06/28	89	20.94	8	20.95	20.85	81	155,261	0.05%
2021/06/25	13	21.18	61	21.73	21.55	-48	154,111	-0.03%
2021/06/24	58	21.21	29	21.18	20.95	29	152,547	0.02%
2021/06/23	54.1	20.63	19	20.78	20.95	35.1	150,628	0.02%
2021/06/22	357.4	22.87	164	22.30	21.15	193.4	148,126	0.13%	大買/大賣/鉅額交易
2021/06/21	212	21.10	226.4	21.45	22.10	-14.4	137,962	-0.01%	大買/大賣/
2021/06/18	14	20.33	39	20.51	20.10	-25	131,151	-0.02%
2021/06/17	31	19.56	19	19.88	20.30	12	131,122	0.01%
2021/06/16	61.1	20.14	7	20.09	19.65	54.1	130,451	0.04%
2021/06/15	22	20.37	8.5	20.15	20.10	13.5	129,022	0.01%
2021/06/11	74	20.96	17.4	20.38	20.20	56.6	128,197	0.04%
2021/06/10	40.4	20.24	365.6	20.41	20.70	-325.2	127,350	-0.26%	大賣/鉅額交易
2021/06/09	47	20.67	17.3	20.43	20.35	29.7	125,152	0.02%
2021/06/08	46	21.12	76	21.46	21.45	-30	123,106	-0.02%
2021/06/07	83.4	21.06	44	21.00	20.35	39.4	119,378	0.03%
2021/06/04	144	21.76	116	21.70	21.50	28	114,946	0.02%	大買/大賣/
2021/06/03	4	20.00	17	20.04	20.05	-13	105,016	-0.01%
2021/06/02	147.2	18.06	178	18.17	18.25	-30.8	104,032	-0.03%	大買/大賣/
2021/06/01	20	17.56	68	17.72	18.00	-48	102,455	-0.05%
2021/05/31	61	17.19	24	17.32	17.00	37	101,943	0.04%
2021/05/28	125.1	17.67	76	17.95	17.40	49.1	102,212	0.05%	大買/
2021/05/27	39	16.53	73.2	16.56	17.15	-34.2	101,426	-0.03%
2021/05/26	6	15.46	9	15.46	15.60	-3	103,132	0.00%
2021/05/25	33.1	15.07	0	0.00	15.20	33.1	106,981	0.03%
2021/05/24	10	15.26	27	15.46	15.25	-17	108,044	-0.02%
2021/05/21	6	15.08	0	0.00	15.20	6	110,583	0.01%
2021/05/20	4.2	14.78	3	14.88	14.85	1.2	111,913	0.00%
2021/05/19	33.1	14.53	30	15.06	15.30	3.1	111,530	0.00%
2021/05/18	3.1	14.04	10	14.26	14.45	-6.9	110,577	-0.01%
2021/05/17	21	13.62	34	13.41	13.15	-13	109,777	-0.01%
2021/05/14	8	14.83	3	14.35	14.60	5	108,975	0.00%
2021/05/13	48	14.52	51	14.51	14.70	-3	107,947	0.00%
2021/05/12	21	15.77	6	16.02	15.25	15	105,731	0.01%
2021/05/11	72	17.48	87.4	17.24	16.90	-15.4	104,281	-0.01%
2021/05/10	16.2	17.31	26	17.25	17.50	-9.8	102,378	-0.01%
2021/05/07	61	15.92	11.2	16.23	16.65	49.8	101,205	0.05%
2021/05/06	47	16.49	44	16.33	16.45	3	100,146	0.00%
2021/05/05	38	16.90	6.8	16.82	16.80	31.2	99,234	0.03%
2021/05/04	70	17.41	61.5	17.28	17.15	8.5	97,487	0.01%
2021/05/03	12.1	18.41	175.2	18.30	17.95	-163.1	94,528	-0.17%	大賣/鉅額交易
2021/04/29	24	19.12	17	19.06	18.90	7	93,081	0.01%
2021/04/28	263.2	19.66	79.3	19.98	19.45	183.9	91,449	0.20%	大買/鉅額交易
2021/04/27	52.1	19.48	154	19.48	19.30	-101.9	87,792	-0.12%	大賣/鉅額交易
2021/04/26	32.2	18.84	39.7	18.84	18.90	-7.6	85,824	-0.01%
2021/04/23	137.3	18.95	49.4	18.86	18.70	87.9	84,547	0.10%	大買/
2021/04/22	156.1	20.36	178	20.17	19.30	-22	81,802	-0.03%	大買/大賣/
2021/04/21	220.1	18.63	84	18.66	19.05	136.1	74,928	0.18%	大買/鉅額交易
2021/04/20	21.6	17.78	34	17.79	17.80	-12.4	71,346	-0.02%
2021/04/19	87.1	17.81	61	17.89	18.05	26.1	70,459	0.04%
2021/04/16	14	17.04	5	17.08	17.15	9	67,941	0.01%
2021/04/15	13.1	17.17	4	17.05	17.05	9.1	66,944	0.01%
2021/04/14	73.4	17.24	55	17.64	17.00	18.4	66,245	0.03%
2021/04/13	33	17.35	45.4	17.35	17.45	-12.4	62,734	-0.02%
2021/04/12	21	15.90	10	16.00	16.20	11	57,680	0.02%
2021/04/09	98	16.04	16.1	15.89	15.80	81.9	57,093	0.14%
2021/04/08	2	15.80	12	15.89	15.95	-10	56,070	-0.02%
2021/04/07	3	15.60	10	15.65	15.65	-7	55,658	-0.01%
2021/04/06	5.1	15.62	6	15.55	15.60	-0.9	56,202	0.00%
2021/04/01	10	15.84	500	15.80	15.75	-490	56,549	-0.87%	大賣/鉅額交易
2021/03/31	25	15.68	21	15.70	15.70	4	56,273	0.01%
2021/03/30	510	15.50	14	15.64	15.50	496	56,115	0.88%	大買/鉅額交易
2021/03/29	11	15.90	6	15.95	15.90	5	56,481	0.01%
2021/03/26	4	15.48	4	15.51	15.80	0	57,154	0.00%
2021/03/25	20	15.35	10	15.30	15.35	10	58,113	0.02%
2021/03/24	5	15.30	0	0.00	15.30	5	58,920	0.01%
2021/03/23	20	15.75	10	15.88	15.60	10	58,569	0.02%
2021/03/22	33	16.24	21	16.31	16.20	12	58,611	0.02%
2021/03/19	1	15.65	11	15.81	16.00	-10	59,825	-0.02%
2021/03/18	16	15.72	9.1	15.70	15.70	6.9	59,692	0.01%
2021/03/17	5	16.00	18	15.84	15.80	-13	59,603	-0.02%
2021/03/16	16	15.95	18.5	15.91	15.80	-2.5	59,039	0.00%
2021/03/15	11	15.48	21.6	15.59	15.45	-10.6	57,676	-0.02%
2021/03/12	10	15.50	41	15.30	15.45	-31	57,626	-0.05%
2021/03/11	10	15.10	21	15.13	15.30	-11	57,376	-0.02%
2021/03/10	21	14.94	2	15.13	14.95	19	57,385	0.03%
2021/03/09	22	15.21	9	15.21	15.35	13	57,915	0.02%
2021/03/08	9	14.77	2	14.60	14.65	7	57,848	0.01%
2021/03/05	22	14.90	3	14.90	14.80	19	57,840	0.03%
2021/03/04	15	15.22	8	15.29	15.10	7	61,618	0.01%
2021/03/03	28	15.11	4.1	15.18	15.20	24	61,623	0.04%
2021/03/02	10	15.67	16	15.81	15.15	-6	61,033	-0.01%
2021/02/26	64.1	16.01	77	15.92	15.80	-13	60,306	-0.02%
2021/02/25	99.1	15.74	120.6	15.45	15.85	-21.5	55,988	-0.04%	大賣/
2021/02/24	61	14.75	83	14.74	14.55	-22	52,065	-0.04%
2021/02/23	46.6	14.99	37.5	15.03	14.80	9.1	50,809	0.02%
2021/02/22	62.1	14.11	42	14.20	14.35	20.1	48,231	0.04%
2021/02/19	73	13.34	38	13.41	13.40	35	47,586	0.07%
2021/02/18	27	13.20	21	13.31	13.30	6	47,991	0.01%
2021/02/17	3	13.12	20	13.14	13.15	-17	47,859	-0.04%
2021/02/05	0	0.00	5	12.97	12.95	-5	47,450	-0.01%
2021/02/03	10	12.65	6.1	12.64	12.60	3.9	49,575	0.01%
2021/02/02	15	12.65	0	0.00	12.65	15	50,313	0.03%
2021/02/01	50	12.62	30	12.68	12.80	20	50,233	0.04%
2021/01/29	28	12.67	1	13.00	12.55	27	49,937	0.05%
2021/01/28	1	12.85	28	12.86	12.90	-27	49,578	-0.05%
2021/01/27	20.1	12.55	44	12.61	12.50	-23.9	48,920	-0.05%
2021/01/26	0	0.00	1.9	12.15	12.15	-1.9	48,187	0.00%
2021/01/25	0	0.00	2	12.15	12.10	-2	48,089	0.00%
2021/01/22	0	0.00	5	11.95	12.20	-5	48,029	-0.01%
2021/01/21	0	0.00	1	12.20	12.05	-1	48,001	0.00%
2021/01/20	4	11.99	4	12.06	12.10	0	48,045	0.00%
2021/01/19	4	12.30	2	12.35	12.40	2	47,726	0.00%
2021/01/18	1.4	12.26	11.1	12.38	12.50	-9.7	47,855	-0.02%
2021/01/15	7	12.13	3	12.35	12.20	4	47,671	0.01%
2021/01/14	1	12.50	10.2	12.65	12.60	-9.2	47,222	-0.02%
2021/01/13	10	12.60	15	12.58	12.60	-5	47,039	-0.01%
2021/01/12	2	12.58	2	12.60	12.55	0	46,947	0.00%
2021/01/11	5	12.83	0	0.00	12.75	5	46,637	0.01%
2021/01/08	2.5	12.73	75	12.78	12.90	-72.5	46,466	-0.16%
2021/01/07	12	12.82	10	12.75	12.70	2	46,276	0.00%
2021/01/06	10	13.05	17	13.01	12.95	-7	46,001	-0.02%
2021/01/05	24	12.88	10	13.05	12.95	14	45,806	0.03%
2021/01/04	45	12.95	11	13.14	13.05	34	45,562	0.07%
2020/12/31	10.1	13.15	2.5	13.23	13.15	7.5	44,825	0.02%
2020/12/30	2	13.33	1	13.35	13.40	1	44,502	0.00%
2020/12/29	12	13.59	5	13.54	13.65	7	44,069	0.02%
2020/12/28	1.1	13.35	11	13.15	13.25	-9.9	43,333	-0.02%
2020/12/25	27	13.10	5	13.10	13.10	22	42,666	0.05%
2020/12/24	27	13.09	10	13.10	13.15	17	42,330	0.04%
2020/12/23	75	12.77	10	12.68	13.05	65	41,916	0.16%
2020/12/22	38	13.53	11	13.27	13.15	27	40,480	0.07%
2020/12/21	15	13.88	43	14.17	14.10	-28	38,980	-0.07%
2020/12/18	18	13.81	1.9	13.86	13.90	16.1	37,616	0.04%
2020/12/17	2	13.75	1	13.80	13.85	1	36,486	0.00%
2020/12/16	12	14.05	9	13.86	13.85	3	36,077	0.01%
2020/12/15	54	14.13	20.1	13.89	13.70	33.9	35,193	0.10%
2020/12/14	4	13.33	6	13.46	13.40	-2	31,911	-0.01%
2020/12/11	16	13.28	0	0.00	13.15	16	31,245	0.05%
2020/12/10	12	13.44	2	13.40	13.45	10	30,798	0.03%
2020/12/09	4	13.40	6.1	13.43	13.40	-2.1	30,630	-0.01%
2020/12/08	4	13.45	6	13.33	13.30	-2	30,470	-0.01%
2020/12/07	5	13.30	1	13.35	13.25	4	30,268	0.01%
2020/12/04	0	0.00	23	13.37	13.30	-23	29,885	-0.08%
2020/12/03	42.9	13.52	7	13.50	13.50	35.9	29,943	0.12%
2020/12/02	2.2	13.44	5	13.45	13.30	-2.8	29,508	-0.01%
2020/12/01	25	12.78	22	12.90	12.95	3	28,418	0.01%
2020/11/30	4	13.03	9	12.96	12.65	-5	28,079	-0.02%
2020/11/27	3	13.00	17	13.01	12.90	-14	23,704	-0.06%
2020/11/26	120	13.34	23	13.43	13.25	97	22,868	0.42%	大買/
2020/11/25	16	13.23	22	13.18	13.25	-6	22,762	-0.03%
2020/11/24	3	12.75	4	12.80	12.70	-1	21,069	0.00%
2020/11/23	3	12.52	2	12.58	12.60	1	20,561	0.00%
2020/11/20	0	0.00	8.2	12.53	12.60	-8.2	20,404	-0.04%
2020/11/19	6.8	12.56	11	12.63	12.60	-4.2	20,610	-0.02%
2020/11/18	3	12.45	21	12.40	12.40	-18	20,009	-0.09%
2020/11/17	3	12.10	17	12.05	12.10	-14	18,892	-0.07%
2020/11/12	12	11.90	2	11.90	11.90	10	18,149	0.06%
2020/11/11	106	11.80	12	12.08	12.10	94	17,963	0.52%	大買/
2020/11/10	0	0.00	17	12.15	12.15	-17	15,759	-0.11%
2020/11/05	2	11.00	1	11.05	11.00	1	15,011	0.01%
2020/11/04	0	0.00	26	11.10	11.10	-26	15,357	-0.17%
2020/11/03	1	10.90	3	10.90	10.95	-2	15,537	-0.01%
2020/10/30	2	10.85	0	0.00	10.80	2	15,709	0.01%
2020/10/29	4.2	10.90	0	0.00	10.85	4.2	15,713	0.03%
2020/10/28	3	10.95	3	11.13	11.00	0	15,790	0.00%
2020/10/26	0	0.00	6	11.16	11.15	-6	15,637	-0.04%
2020/10/23	0.1	10.90	4	10.68	10.90	-4	15,428	-0.03%
2020/10/22	2	10.65	0	0.00	10.60	2	15,459	0.01%
2020/10/20	0	0.00	2	10.75	10.70	-2	15,531	-0.01%
2020/10/19	0	0.00	10	10.65	10.70	-10	15,547	-0.06%
2020/10/15	22	10.65	0	0.00	10.65	22	15,513	0.14%
2020/10/14	10	10.75	0	0.00	10.70	10	15,513	0.06%
2020/10/13	2	10.75	0	0.00	10.65	2	15,464	0.01%
2020/10/08	1	10.70	0	0.00	10.75	1	15,586	0.01%
2020/10/07	5	10.75	0	0.00	10.75	5	15,646	0.03%
2020/10/06	0	0.00	12	10.83	10.85	-12	15,708	-0.08%
2020/10/05	5	10.85	0	0.00	10.75	5	15,813	0.03%
2020/09/30	11	10.66	0	0.00	10.65	11	15,840	0.07%
2020/09/29	2	10.80	0	0.00	10.75	2	16,143	0.01%
2020/09/28	1	10.80	10	10.95	10.95	-9	16,559	-0.05%
2020/09/25	2	10.78	0	0.00	10.75	2	16,601	0.01%
2020/09/24	16	10.67	1	10.65	10.65	15	16,575	0.09%
2020/09/23	0	11.00	0	11.00	10.90	0	16,374	0.00%
2020/09/22	2	11.00	5	10.95	10.95	-3	16,360	-0.02%
2020/09/21	11	11.15	0	0.00	11.20	11	16,260	0.07%
2020/09/18	4	11.39	0	0.00	11.30	4	16,366	0.02%
2020/09/14	0	0.00	1	11.50	11.35	-1	16,565	-0.01%
2020/09/11	4	11.45	0	0.00	11.45	4	16,497	0.02%
2020/09/09	0	0.00	5	11.70	11.80	-5	16,476	-0.03%
2020/09/08	0	0.00	12	11.78	11.85	-12	16,573	-0.07%
2020/09/07	3	11.70	14	11.68	11.65	-11	16,268	-0.07%
2020/09/04	5	11.50	0	0.00	11.50	5	16,082	0.03%
2020/09/02	3	11.38	13	11.41	11.45	-10	16,105	-0.06%
2020/09/01	0	0.00	2	11.50	11.50	-2	16,581	-0.01%
2020/08/31	0	0.00	20	11.58	11.50	-20	17,715	-0.11%
2020/08/28	0	0.00	7	11.44	11.45	-7	17,340	-0.04%
2020/08/27	3	11.27	2	11.30	11.30	1	17,286	0.01%
2020/08/26	7	11.43	1	11.50	11.50	6	17,307	0.03%
2020/08/25	3	11.45	5	11.37	11.40	-2	17,306	-0.01%
2020/08/21	2	11.05	0	0.00	11.15	2	17,617	0.01%
2020/08/20	16	10.94	5	10.90	10.85	11	18,014	0.06%
2020/08/19	0	0.00	7.1	11.18	11.10	-7.1	17,946	-0.04%
2020/08/18	3	11.38	1	11.30	11.30	2	17,915	0.01%
2020/08/17	1	11.50	15	11.44	11.45	-14	17,922	-0.08%
2020/08/13	1	11.15	0	0.00	11.10	1	18,026	0.01%
2020/08/11	2	10.95	0	0.00	10.95	2	18,343	0.01%
2020/08/10	1	11.05	0	0.00	11.10	1	18,415	0.01%
2020/08/07	2	10.73	22	10.85	10.70	-20	18,207	-0.11%
2020/08/06	1	10.60	0	0.00	10.60	1	17,949	0.01%
2020/08/05	0	0.00	3	10.45	10.45	-3	18,017	-0.02%
2020/08/04	3	10.42	2	10.45	10.45	1	18,283	0.01%
2020/08/03	5	10.49	0	0.00	10.45	5	18,439	0.03%
2020/07/31	0	0.00	1	10.85	10.85	-1	18,351	-0.01%
2020/07/30	1	10.60	5	10.58	10.65	-4	18,546	-0.02%
2020/07/29	0	0.00	8	10.60	10.60	-8	18,803	-0.04%
2020/07/28	10	10.39	3	10.35	10.30	7	19,144	0.04%
2020/07/27	15	10.92	10	10.80	10.70	5	19,766	0.03%
2020/07/24	15	11.00	0	0.00	11.00	15	20,897	0.07%
2020/07/23	3.1	11.05	1	11.10	11.10	2.1	21,578	0.01%
2020/07/22	5	11.20	3	11.15	11.15	2	21,726	0.01%
2020/07/21	4	11.21	1	11.25	11.20	3	21,829	0.01%
2020/07/20	1	11.15	2	11.15	11.25	-1	21,901	0.00%
2020/07/17	6	11.20	10	11.35	11.20	-4	22,090	-0.02%
2020/07/16	1	11.30	5	11.30	11.25	-4	22,314	-0.02%
2020/07/15	2	11.13	0	0.00	11.10	2	22,392	0.01%
2020/07/14	16	11.13	0	0.00	11.10	16	22,691	0.07%
2020/07/13	0	0.00	5	11.25	11.20	-5	22,870	-0.02%
2020/07/10	5	11.20	7.4	11.20	11.20	-2.4	23,234	-0.01%
2020/07/09	4	11.35	3	11.45	11.25	1	23,327	0.00%
2020/07/08	6	11.59	22	11.50	11.55	-16	23,283	-0.07%
2020/07/07	50	11.65	53	11.65	11.70	-3	23,275	-0.01%
2020/07/06	1	11.30	0	0.00	11.30	1	23,849	0.00%
2020/07/03	0	0.00	3	11.37	11.25	-3	24,197	-0.01%
2020/07/02	0	0.00	10	11.30	11.25	-10	24,335	-0.04%
2020/07/01	10	11.20	0	0.00	11.30	10	24,565	0.04%
2020/06/30	1	11.35	1	11.25	11.20	0	24,631	0.00%
2020/06/29	11	11.14	9	11.21	11.15	2	24,826	0.01%
2020/06/24	0	0.00	0.2	11.35	11.40	-0.2	24,994	0.00%
2020/06/23	2	11.25	0	0.00	11.25	2	25,309	0.01%
2020/06/22	3	11.28	0	0.00	11.25	3	25,571	0.01%
2020/06/19	0	0.00	7	11.40	11.30	-7	26,292	-0.03%
2020/06/17	0	11.50	3	11.48	11.50	-3	27,015	-0.01%
2020/06/16	0	0.00	3	11.40	11.55	-3	27,465	-0.01%
2020/06/15	6	11.31	3	11.50	11.25	3	27,906	0.01%
2020/06/12	19	11.49	17	11.30	11.50	2	28,417	0.01%
2020/06/11	37	11.91	17	11.88	11.80	20	28,616	0.07%
2020/06/10	13	12.10	20	12.13	12.20	-7	28,418	-0.02%
2020/06/09	68	12.22	63	12.21	12.20	5	28,646	0.02%
2020/06/08	34	12.27	14	12.25	12.30	20	28,746	0.07%
2020/06/05	31.3	12.11	44	12.04	12.10	-12.7	28,330	-0.04%
2020/06/04	1	11.55	12	11.43	11.40	-11	27,321	-0.04%
2020/06/03	0	0.00	110	11.25	11.25	-110	27,186	-0.40%	大賣/鉅額交易
2020/06/02	8	11.09	205	11.05	11.15	-197	27,131	-0.73%	大賣/鉅額交易
2020/06/01	9	11.13	3	11.17	11.10	6	27,092	0.02%
2020/05/29	7	11.10	1	11.20	11.00	6	27,095	0.02%
2020/05/28	11	11.25	0	0.00	11.25	11	26,715	0.04%
2020/05/27	13	11.26	8	11.38	11.40	5	26,748	0.02%
2020/05/26	0	0.00	18	11.20	11.20	-18	26,544	-0.07%
2020/05/25	4	11.06	18	10.98	11.15	-14	26,456	-0.05%
2020/05/22	50	11.05	0	0.00	11.00	50	26,397	0.19%
2020/05/21	1	11.20	1	11.25	11.25	0	26,403	0.00%
2020/05/19	7	11.19	2	11.25	11.10	5	25,860	0.02%
2020/05/18	9	10.77	14	10.96	10.85	-5	25,569	-0.02%
2020/05/15	102	10.85	7	11.03	10.80	95	25,474	0.37%	大買/
2020/05/14	11	11.03	0	0.00	11.00	11	25,376	0.04%
2020/05/13	2	11.15	10	11.20	11.20	-8	25,343	-0.03%
2020/05/12	10	11.09	10	11.13	11.10	0	25,488	0.00%
2020/05/11	4	11.32	19	11.32	11.30	-15	25,419	-0.06%
2020/05/08	12	10.91	0	0.00	10.95	12	25,115	0.05%
2020/05/07	10	10.95	3	10.80	10.90	7	25,018	0.03%
2020/05/06	2	10.85	3	10.92	10.80	-1	25,002	0.00%
2020/05/05	26	11.09	15	11.02	11.05	11	24,974	0.04%
2020/05/04	58	11.02	1	10.80	11.15	57	24,832	0.23%
2020/04/30	4	11.50	8.2	11.56	11.50	-4.2	24,594	-0.02%
2020/04/29	13.1	11.17	18.1	11.31	11.30	-5	24,074	-0.02%
2020/04/28	15.3	10.52	106.2	10.60	10.55	-91	22,937	-0.40%	大賣/
2020/04/27	0	0.00	3	10.10	10.15	-3	22,923	-0.01%
2020/04/24	15	9.92	10	9.94	9.90	5	22,700	0.02%
2020/04/23	20	10.05	6	10.00	10.00	14	22,560	0.06%
2020/04/22	3	9.90	16	9.92	10.00	-13	22,471	-0.06%
2020/04/21	4	10.02	1	10.20	10.00	3	22,493	0.01%
2020/04/20	13	10.06	7	10.16	10.20	6	22,493	0.03%
2020/04/17	7	10.42	14	10.41	10.30	-7	22,437	-0.03%
2020/04/16	9	10.37	1	10.40	10.40	8	22,086	0.04%
2020/04/15	1	10.60	2	10.60	10.65	-1	21,916	0.00%
2020/04/14	5	10.15	0	0.00	10.25	5	21,494	0.02%
2020/04/13	9	10.15	3	10.23	10.15	6	21,246	0.03%
2020/04/10	125	10.20	16	10.01	10.25	109	21,104	0.52%	大買/鉅額交易
2020/04/09	23.1	10.26	6	10.18	10.35	17	20,725	0.08%
2020/04/08	11	9.31	3	9.38	9.52	8	19,722	0.04%
2020/04/07	13	9.14	0	9.08	9.07	13	19,246	0.07%
2020/04/06	6	8.83	0	0.00	9.02	6	19,005	0.03%
2020/04/01	6	8.97	3	8.95	9.04	3	18,715	0.02%
2020/03/31	14	9.01	1	9.06	8.89	13	18,567	0.07%
2020/03/30	7	9.08	2	9.06	9.00	5	18,261	0.03%
2020/03/27	14	9.15	0	0.00	9.10	14	17,921	0.08%
2020/03/26	0	0.00	2	9.07	9.11	-2	17,529	-0.01%
2020/03/25	10	9.16	23	8.99	9.26	-13	17,413	-0.07%
2020/03/24	1	8.10	2	8.44	8.63	-1	16,655	-0.01%
2020/03/23	10	8.06	0	0.00	8.10	10	16,114	0.06%
2020/03/20	12	7.93	2	8.01	7.91	10	15,830	0.06%
2020/03/19	13	7.71	0	0.00	7.70	13	15,104	0.09%
2020/03/18	26.1	8.53	9.1	8.52	8.55	16.9	14,442	0.12%
2020/03/17	3	9.52	0	0.00	9.45	3	13,649	0.02%
2020/03/16	13	10.23	0	0.00	10.05	13	13,257	0.10%
2020/03/12	8	11.30	1	11.65	11.30	7	12,383	0.06%
2020/03/11	3	11.90	0	11.80	11.70	3	11,970	0.03%
2020/03/09	4.1	11.52	0.1	11.65	11.50	4	11,531	0.03%
2020/03/06	25.1	11.83	0.1	11.80	11.75	25	11,267	0.22%
2020/03/05	20	12.00	0	0.00	12.05	20	11,012	0.18%
2020/03/04	0	0.00	1	11.85	11.85	-1	10,835	-0.01%
2020/03/03	1	11.55	1	11.65	11.60	0	10,595	0.00%
2020/03/02	11	11.66	12	11.65	11.60	-1	10,441	-0.01%
2020/02/25	0	0.00	28	12.05	12.10	-28	10,016	-0.28%
2020/02/18	0	0.00	0.3	12.35	12.40	-0.3	9,618	0.00%
2020/02/14	0.1	12.50	0.1	12.50	12.50	0	9,517	0.00%
2020/02/13	10.1	12.65	0.1	12.65	12.70	10	9,379	0.11%
2020/02/12	1	12.35	0	0.00	12.40	1	9,203	0.01%
2020/02/11	1	12.25	0	0.00	12.25	1	9,093	0.01%
2020/02/03	0	12.00	0	12.00	11.85	0	8,284	0.00%
2020/01/31	4.1	12.29	0.1	12.30	12.20	4	7,924	0.05%
2020/01/30	14	12.30	7	12.31	12.25	7	7,677	0.09%
2020/01/20	0.1	13.60	0.1	13.60	13.60	0	6,965	0.00%
2020/01/15	2	13.50	0	0.00	13.50	2	7,037	0.03%
2020/01/14	11	13.55	0	0.00	13.60	11	6,817	0.16%
2020/01/13	2	13.65	0	0.00	13.70	2	6,622	0.03%
2020/01/08	13	13.64	0	0.00	13.60	13	6,573	0.20%
2020/01/06	6	13.70	2	13.70	13.70	4	6,672	0.06%
2020/01/02	2	13.80	2	13.80	13.75	0	6,750	0.00%
2019/12/31	1	13.75	0.2	13.75	13.75	0.8	6,746	0.01%
2019/12/27	5	13.80	0	0.00	13.80	5	6,743	0.07%
2019/12/24	5	13.80	0	0.00	13.75	5	6,840	0.07%
2019/12/20	2	13.75	0	0.00	13.70	2	6,798	0.03%
2019/12/16	10	13.85	0	0.00	13.85	10	6,260	0.16%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/12/10	0	0.00	7	13.95	13.85	-7	6,258	-0.11%
2019/11/26	2	13.80	0	0.00	13.80	2	8,023	0.02%
2019/11/22	11	13.91	0	0.00	13.85	11	7,986	0.14%
2019/11/18	2	14.28	0	0.00	14.30	2	7,968	0.03%
2019/11/15	1	14.30	0	0.00	14.35	1	7,951	0.01%
2019/11/13	1	14.35	0	0.00	14.35	1	8,296	0.01%
2019/11/12	0	0.00	8	14.40	14.45	-8	8,272	-0.10%
2019/11/11	1	14.30	6	14.32	14.35	-5	8,300	-0.06%
2019/11/05	0	0.00	2	14.30	14.30	-2	8,921	-0.02%
2019/11/04	1	14.20	0	0.00	14.25	1	9,059	0.01%
2019/10/29	1	14.25	0	0.00	14.30	1	9,673	0.01%
2019/10/25	1	14.25	8	14.26	14.30	-7	9,725	-0.07%
2019/10/24	0	0.00	0	14.25	14.35	0	9,850	0.00%
2019/10/23	1	14.20	0	0.00	14.25	1	9,949	0.01%
2019/10/22	0	0.00	1	14.30	14.30	-1	9,932	-0.01%
2019/10/21	1.8	14.28	0	0.00	14.30	1.8	10,032	0.02%
2019/10/18	1	14.15	2	14.25	14.20	-1	10,078	-0.01%
2019/10/17	0	0.00	1	14.15	14.15	-1	10,072	-0.01%
2019/10/16	1	14.05	2	14.05	14.10	-1	10,112	-0.01%
2019/10/09	0	0.00	0	13.85	13.75	0	10,033	0.00%
2019/10/08	1.1	13.90	0	13.90	13.90	1	10,027	0.01%
2019/10/07	0	13.85	0.1	13.85	13.85	0	10,174	0.00%
2019/09/26	0	0.00	1	13.80	13.75	-1	11,165	-0.01%
2019/09/25	2	13.75	0	0.00	13.75	2	11,300	0.02%
2019/09/23	5	13.85	0	0.00	13.80	5	11,815	0.04%
2019/09/20	0	0.00	0.6	13.80	13.80	-0.6	12,067	-0.01%
2019/09/17	2	13.75	0	0.00	13.80	2	13,497	0.01%
2019/09/09	21	13.67	0	0.00	13.60	21	14,343	0.15%
2019/09/06	2	13.73	0	0.00	13.75	2	14,317	0.01%
2019/09/05	7	13.69	4	13.55	13.75	3	14,204	0.02%
2019/09/04	0	0.00	7	14.20	14.25	-7	13,617	-0.05%
2019/09/03	6	14.16	0	0.00	14.10	6	13,267	0.05%
2019/08/26	2	13.85	0	0.00	13.85	2	13,141	0.02%
2019/08/22	3	14.05	0	0.00	14.10	3	13,120	0.02%
2019/08/15	3	13.85	1	13.85	13.90	2	13,033	0.02%
2019/08/14	1	13.90	0	0.00	13.95	1	13,090	0.01%
2019/08/13	5	13.95	0	0.00	13.85	5	13,037	0.04%
2019/08/12	4	14.15	0	0.00	14.15	4	12,929	0.03%
2019/08/07	2	13.80	0	0.00	13.80	2	12,579	0.02%
2019/08/06	0	13.90	0	0.00	13.85	0	12,548	0.00%
2019/08/05	0	14.00	0	14.00	14.00	0	12,371	0.00%
2019/08/02	5	14.20	2	14.25	14.10	3	12,297	0.02%
2019/08/01	5	14.50	0	0.00	14.40	5	12,213	0.04%
2019/07/31	100	14.60	0	0.00	14.60	100	12,051	0.83%
2019/07/25	4	14.65	0	0.00	14.60	4	12,022	0.03%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	5	14.73	0	0.00	14.70	5	11,890	0.04%
2019/07/18	20	14.80	0	0.00	14.80	20	11,535	0.17%
2019/07/17	2	14.85	0	0.00	14.85	2	11,491	0.02%
2019/07/16	0	0.00	5	14.80	14.85	-5	11,534	-0.04%
2019/07/15	0	0.00	3	15.00	14.90	-3	11,415	-0.03%
2019/07/10	5	14.87	0	0.00	14.95	5	11,648	0.04%
2019/07/08	5	14.95	6	15.00	14.90	-1	12,107	-0.01%
2019/07/05	2	14.85	0	0.00	14.85	2	11,915	0.02%
2019/07/04	1	14.85	0	0.00	14.90	1	11,930	0.01%
2019/07/03	1	14.85	0	0.00	14.95	1	11,763	0.01%
2019/07/01	10	14.86	0	0.00	14.90	10	11,784	0.08%
2019/06/26	2	15.00	1	15.05	15.05	1	11,222	0.01%
2019/06/25	25	15.00	1	15.00	15.05	24	11,209	0.21%
2019/06/24	18	14.86	23	14.90	14.85	-5	10,705	-0.05%
2019/06/21	4	15.05	0	0.00	15.00	4	10,147	0.04%
2019/06/06	1	15.30	0	0.00	15.45	1	9,533	0.01%
2019/06/05	0	0.00	1	15.20	15.30	-1	9,421	-0.01%
2019/06/03	3	15.22	0	0.00	15.15	3	9,263	0.03%
2019/05/14	0	0.00	50	14.72	14.90	-50	10,260	-0.49%
2019/05/08	1	15.05	0	0.00	15.05	1	11,704	0.01%
2019/05/06	10	15.05	0.1	15.10	15.10	9.9	11,765	0.08%
2019/04/29	0	0.00	15	15.20	15.20	-15	12,350	-0.12%
2019/04/25	0	0.00	0.1	15.10	15.20	-0.1	12,439	0.00%
2019/04/23	0	0.00	0.3	15.15	15.20	-0.3	12,591	0.00%
2019/04/22	10	15.25	0	0.00	15.25	10	12,698	0.08%
2019/04/18	41	15.35	0	0.00	15.35	41	12,863	0.32%
2019/04/17	1	15.70	0	0.00	15.70	1	12,721	0.01%
2019/04/12	0	0.00	30	15.60	15.65	-30	12,112	-0.25%
2019/04/09	0	0.00	1	15.40	15.40	-1	11,825	-0.01%
2019/04/08	0	0.00	5.9	15.39	15.45	-5.9	11,830	-0.05%
2019/04/03	0	0.00	40	15.30	15.25	-40	11,656	-0.34%
2019/04/01	20	15.05	0	0.00	15.05	20	11,637	0.17%
2019/03/27	10	15.00	0	0.00	14.95	10	11,835	0.08%
2019/03/26	20	15.08	0	0.00	15.15	20	12,173	0.16%
2019/03/25	1	15.05	30	15.25	15.25	-29	12,304	-0.24%
2019/03/22	0	0.00	4	15.15	15.20	-4	12,583	-0.03%
2019/03/20	1	15.15	3	15.10	15.25	-2	12,643	-0.02%
2019/03/14	0	0.00	1	15.25	15.25	-1	12,645	-0.01%
2019/03/11	0	0.00	1	15.25	15.20	-1	12,868	-0.01%
2019/02/27	8	15.27	7	15.32	15.45	1	15,633	0.01%
2019/02/26	0	0.00	1	15.15	15.10	-1	14,980	-0.01%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/21	30	14.95	0	0.00	15.00	30	14,753	0.20%
2019/02/19	0	0.00	30	14.90	14.95	-30	14,643	-0.20%
2019/02/18	0	0.00	20	14.90	14.90	-20	14,666	-0.14%
2019/02/14	1	14.80	0	0.00	14.80	1	14,734	0.01%
2019/02/12	10	14.90	5	14.95	14.95	5	14,448	0.03%
2019/02/11	40	15.16	0	15.00	15.00	40	14,406	0.28%
2019/01/30	0	0.00	2	14.95	14.90	-2	14,115	-0.01%
2019/01/29	4	14.94	14	14.72	15.00	-10	13,868	-0.07%
2019/01/28	2	14.85	0	0.00	14.80	2	12,726	0.02%
2019/01/03	0	0.00	1	15.55	15.55	-1	11,315	-0.01%
2019/01/02	2	15.63	0	15.70	15.70	2	11,228	0.02%
2018/12/26	0.7	15.80	0	0.00	15.80	0.7	11,141	0.01%
2018/12/25	3	15.95	0	0.00	15.95	3	11,122	0.03%
2018/12/22	0	0.00	11	16.05	16.05	-11	10,965	-0.10%
2018/12/21	0	0.00	30	15.82	15.85	-30	10,756	-0.28%
2018/12/20	5	16.02	1	16.09	16.00	4	10,561	0.04%
2018/12/19	2	16.03	27.7	16.01	16.00	-25.7	10,409	-0.25%
2018/12/18	2	16.00	0	0.00	15.65	2	9,977	0.02%
2018/12/17	5	15.85	0	15.80	15.85	5	9,825	0.05%
2018/12/13	0	0.00	10	15.65	15.65	-10	9,361	-0.11%
2018/12/11	30	15.55	0	0.00	15.55	30	9,186	0.33%
2018/12/10	0	15.40	0.7	15.40	15.45	-0.6	9,114	-0.01%
2018/12/06	0	15.45	4	15.40	15.45	-4	9,098	-0.04%
2018/12/05	3	15.60	200	15.70	15.60	-197	9,019	-2.18%	大賣/鉅額交易
2018/12/04	0	0.00	20	15.75	15.75	-20	9,136	-0.22%
2018/12/03	3	16.07	0	0.00	15.95	3	9,016	0.03%
2018/11/30	0	0.00	0	16.00	16.10	0	8,769	0.00%
2018/11/29	7	16.11	5	16.35	16.15	2	8,586	0.02%
2018/11/28	5	16.05	105	15.88	16.05	-100	7,939	-1.26%	大賣/
2018/11/27	0	0.00	10.1	15.10	15.30	-10.1	6,495	-0.15%
2018/11/26	0	14.85	0	0.00	14.95	0	6,162	0.00%
2018/11/20	0	0.00	10	14.65	14.65	-10	6,109	-0.16%
2018/11/19	0	14.75	7	14.77	14.80	-7	6,151	-0.11%
2018/11/16	0	0.00	102	14.70	14.75	-102	6,302	-1.62%	大賣/鉅額交易
2018/11/15	0	14.75	0	14.75	14.80	0	6,574	0.00%
2018/11/14	4	14.75	1	14.75	14.80	3	6,623	0.05%
2018/11/13	0	0.00	1	14.40	14.50	-1	6,450	-0.02%
2018/11/12	1	14.65	3	14.55	14.60	-2	6,417	-0.03%
2018/11/08	0	0.00	1	14.50	14.50	-1	6,450	-0.02%
2018/11/01	2	14.10	0	0.00	14.05	2	6,323	0.03%
2018/10/30	1	14.00	0	0.00	13.95	1	6,237	0.02%
2018/10/23	3	13.90	0	14.00	13.85	3	6,110	0.05%
2018/10/22	0.7	14.10	0	14.10	14.10	0.7	6,081	0.01%
2018/10/17	0	0.00	0.4	13.85	13.75	-0.4	6,001	-0.01%
2018/10/16	0	0.00	12	13.97	13.85	-12	5,962	-0.20%
2018/10/08	100	14.45	0	0.00	14.45	100	5,692	1.76%
2018/10/05	2	14.43	0	0.00	14.45	2	5,705	0.04%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/19	0	0.00	1	14.70	14.75	-1	5,362	-0.02%
2018/09/18	0	0.00	20	14.75	14.70	-20	5,382	-0.37%
2018/09/17	0	0.00	54.1	14.60	14.55	-54.1	5,391	-1.00%
2018/09/13	0	0.00	20	14.60	14.55	-20	5,385	-0.37%
2018/09/12	100	14.45	0	0.00	14.55	100	5,410	1.85%
2018/09/11	90	14.40	0	0.00	14.60	90	5,357	1.68%
2018/09/10	1	15.10	0	15.10	15.10	1	5,272	0.02%
2018/08/31	0	0.00	10	15.60	15.60	-10	4,726	-0.21%
2018/08/29	0	0.00	8	15.69	15.65	-8	4,741	-0.17%
2018/08/28	0	0.00	3	15.65	15.60	-3	4,693	-0.06%
2018/08/24	2	15.35	1	15.35	15.30	1	4,655	0.02%
2018/08/23	1	15.65	154	15.60	15.65	-153	4,676	-3.27%	大賣/鉅額交易
2018/08/22	0	15.40	77	15.53	15.50	-77	4,560	-1.69%
2018/08/21	1	14.90	0	0.00	14.90	1	4,250	0.02%
2018/08/20	0	0.00	26	14.95	15.00	-26	4,144	-0.63%
2018/08/13	1	14.70	0	0.00	14.85	1	4,079	0.02%
2018/08/08	0	0.00	1	15.15	14.95	-1	4,050	-0.02%
2018/08/06	0	0.00	20	15.20	15.10	-20	4,057	-0.49%
2018/08/01	0	0.00	1	15.05	15.05	-1	4,070	-0.02%
2018/07/25	1	14.85	0	0.00	14.80	1	4,267	0.02%
2018/07/19	0	0.00	1	15.00	15.00	-1	4,705	-0.02%
2018/07/16	20	14.90	0	0.00	14.85	20	4,691	0.43%
2018/07/10	1	14.75	0	0.00	14.75	1	4,953	0.02%
2018/07/03	14	14.65	0	0.00	14.70	14	5,373	0.26%
2018/07/02	87	14.65	0	0.00	14.70	87	5,401	1.61%
2018/06/29	7	14.69	0	0.00	14.75	7	5,403	0.13%
2018/06/28	70	14.61	0	0.00	14.60	70	5,389	1.30%
2018/06/26	10	14.90	0	0.00	14.85	10	5,296	0.19%
2018/06/21	9	15.23	0	0.00	15.25	9	5,277	0.17%
2018/06/19	0	15.05	0	15.05	15.10	0	5,296	0.00%
2018/06/12	1	15.15	0	0.00	15.15	1	5,389	0.02%
2018/06/04	0	15.05	0	15.05	15.10	0	5,242	0.00%
2018/05/29	0	0.00	3	15.05	15.05	-3	5,222	-0.06%
2018/05/25	0.1	14.95	7	14.95	14.95	-6.9	5,332	-0.13%
2018/05/14	2	14.95	0	0.00	14.95	2	6,086	0.03%
2018/05/11	0	0.00	1	15.10	15.10	-1	6,124	-0.02%
2018/05/10	1	15.15	0	0.00	15.05	1	6,174	0.02%
2018/05/09	4	15.20	0	0.00	15.20	4	6,172	0.06%
2018/05/04	0	0.00	5	15.25	15.30	-5	6,235	-0.08%
2018/05/03	0	0.00	3	15.50	15.45	-3	6,280	-0.05%
2018/04/30	9	15.83	6.2	15.90	15.95	2.8	6,262	0.05%
2018/04/27	0	0.00	10	15.45	15.50	-10	6,055	-0.17%
2018/04/23	1	15.30	0	0.00	15.25	1	6,340	0.02%
2018/04/20	1	15.40	2	15.40	15.45	-1	6,389	-0.02%
2018/04/19	0	0.00	3	15.40	15.40	-3	6,428	-0.05%
2018/04/16	0	0.00	1	15.30	15.35	-1	6,642	-0.02%
2018/04/12	0	0.00	8	15.30	15.30	-8	6,686	-0.12%
2018/04/11	0	0.00	2	15.25	15.20	-2	6,855	-0.03%
2018/04/10	1	15.15	0	0.00	15.25	1	6,934	0.01%
2018/04/02	0	15.00	0	0.00	15.00	0	7,294	0.00%
2018/03/23	2	14.85	0	0.00	14.75	2	7,709	0.03%
2018/03/21	4	14.95	0	0.00	14.95	4	7,761	0.05%
2018/03/20	2	14.95	0	0.00	15.05	2	7,914	0.03%
2018/03/13	10	15.05	0	0.00	15.05	10	8,191	0.12%
2018/03/12	1	14.95	0	0.00	15.05	1	8,233	0.01%
2018/03/08	1	14.80	0	0.00	14.80	1	8,573	0.01%
2018/02/12	2	14.78	0	0.00	14.75	2	8,945	0.02%
2018/02/07	60	14.85	0	0.00	14.85	60	8,928	0.67%
2018/02/06	110	14.54	0	0.00	14.55	110	8,850	1.24%	大買/鉅額交易
2018/02/05	10	15.20	0	0.00	15.20	10	8,755	0.11%
2018/02/02	1	15.45	0.5	15.45	15.45	0.5	8,700	0.01%
2018/01/30	1	15.55	0	0.00	15.55	1	8,979	0.01%
2018/01/29	0	0.00	4	15.50	15.45	-4	9,027	-0.04%
2018/01/25	13	15.61	0	0.00	15.60	13	8,918	0.15%
2018/01/22	0	0.00	1	15.80	15.75	-1	8,839	-0.01%
2018/01/19	7	16.10	0	0.00	15.95	7	8,745	0.08%
2018/01/18	3	16.00	0	0.00	16.10	3	8,673	0.03%
2018/01/17	0	0.00	135.3	16.00	16.10	-135.3	8,622	-1.57%	大賣/鉅額交易
2018/01/15	0	0.00	11	15.85	15.95	-11	8,751	-0.13%
2018/01/12	0.3	16.00	11	16.05	16.05	-10.7	8,727	-0.12%
2018/01/10	21	16.15	0	16.00	16.05	21	8,649	0.24%
2018/01/09	0	0.00	1.3	16.05	16.15	-1.3	8,571	-0.02%
2018/01/05	0	0.00	1	16.20	16.20	-1	8,362	-0.01%
2018/01/02	1	15.95	7	16.21	15.95	-6	7,988	-0.08%