長榮航 (2618)-凱基-長庚券商分點個股進出

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
41.50
漲跌
▲0.35
漲幅
+0.85%
成交量
29,549張
產業
上市航運類股
2510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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	41.50	17	41.59	41.50	-16	43,206	-0.04%
2024/11/21	37	41.15	1	41.20	41.15	36	42,922	0.08%
2024/11/20	17	42.14	38	42.14	41.70	-21	42,297	-0.05%
2024/11/19	13	41.36	15.6	41.28	41.55	-2.6	41,805	-0.01%
2024/11/18	27	41.63	76	41.25	41.15	-49	41,719	-0.12%
2024/11/15	40	41.42	84	41.43	41.65	-44	40,625	-0.11%
2024/11/14	121	40.22	137.5	40.69	40.50	-16.5	39,373	-0.04%	大買/大賣/
2024/11/13	48	39.71	3	39.70	39.85	45	38,140	0.12%
2024/11/12	49	39.46	29	39.65	39.50	20	38,007	0.05%
2024/11/11	5	39.08	34	39.13	39.25	-29	37,828	-0.08%
2024/11/08	5	38.65	21.4	38.38	38.40	-16.4	37,419	-0.04%
2024/11/07	0	0.00	19.6	38.14	38.40	-19.6	37,610	-0.05%
2024/11/06	1.4	37.88	0.2	37.75	37.80	1.3	36,944	0.00%
2024/11/05	1	37.75	58	37.78	37.90	-57	37,113	-0.15%
2024/11/04	0	0.00	21	37.85	37.80	-21	37,666	-0.06%
2024/11/01	2	36.58	2	37.40	37.50	0	38,812	0.00%
2024/10/30	22	37.49	1	37.40	37.35	21	38,776	0.05%
2024/10/29	0	0.00	8	37.68	37.50	-8	38,762	-0.02%
2024/10/28	4.1	38.00	33	38.02	37.95	-28.9	38,822	-0.07%
2024/10/25	3	37.60	33	37.75	37.70	-30	38,657	-0.08%
2024/10/24	3	37.63	11	37.47	37.55	-8	38,517	-0.02%
2024/10/23	0.1	37.10	41.3	37.18	37.05	-41.2	38,518	-0.11%
2024/10/22	1.1	37.45	9	37.53	37.60	-7.9	38,814	-0.02%
2024/10/21	0	0.00	2	37.38	37.50	-2	39,187	-0.01%
2024/10/18	40	37.42	38	37.44	37.30	2	39,852	0.01%
2024/10/17	2	37.00	42	37.04	37.00	-40	39,968	-0.10%
2024/10/16	11	37.02	71	36.68	37.05	-60	40,176	-0.15%
2024/10/15	0.3	36.45	16	36.55	36.30	-15.7	39,763	-0.04%
2024/10/14	1.1	36.00	0	0.00	35.95	1.1	40,374	0.00%
2024/10/11	0	0.00	60	36.29	36.40	-60	40,685	-0.15%
2024/10/09	50	35.95	6.2	36.00	35.95	43.8	41,530	0.11%
2024/10/08	5	36.13	3.5	36.29	36.40	1.5	42,308	0.00%
2024/10/07	71	35.98	5	36.06	36.15	66	43,153	0.15%
2024/10/04	91.1	35.81	5.5	35.89	35.70	85.6	44,607	0.19%
2024/10/01	7	37.32	1	37.60	37.80	6	45,084	0.01%
2024/09/30	1	37.50	1	37.80	37.50	0	46,248	0.00%
2024/09/27	2	37.40	41	37.50	37.50	-39	46,747	-0.08%
2024/09/26	7	37.36	47	37.41	37.30	-40	47,961	-0.08%
2024/09/25	11	37.92	15	37.72	37.70	-4	48,774	-0.01%
2024/09/24	2	37.95	110	37.85	37.85	-108	49,577	-0.22%	大賣/鉅額交易
2024/09/23	22	37.30	33.4	37.32	37.35	-11.4	51,060	-0.02%
2024/09/20	10	37.29	37.4	37.23	37.20	-27.4	51,309	-0.05%
2024/09/19	3	36.40	61.5	36.78	37.00	-58.5	51,008	-0.11%
2024/09/18	35	36.31	24.2	36.17	36.20	10.8	50,748	0.02%
2024/09/16	3	35.73	33	35.90	35.90	-30	51,163	-0.06%
2024/09/13	0	0.00	11	35.80	35.90	-11	51,804	-0.02%
2024/09/12	3	35.43	11	35.54	35.55	-8	53,349	-0.01%
2024/09/11	0	0.00	12	35.33	35.45	-12	55,342	-0.02%
2024/09/10	1	34.90	0	0.00	34.70	1	55,082	0.00%
2024/09/09	9	34.77	1	34.70	34.90	8	55,278	0.01%
2024/09/06	3	35.20	1	35.20	35.25	2	55,528	0.00%
2024/09/05	15	35.26	94	35.66	35.15	-79	56,186	-0.14%
2024/09/04	25	34.95	26	35.35	35.15	-1	57,427	0.00%
2024/09/03	18	35.68	22	35.80	35.90	-4	58,481	-0.01%
2024/09/02	30	35.60	8	35.49	35.40	22	59,831	0.04%
2024/08/30	4.1	35.47	10	35.45	35.35	-5.9	61,021	-0.01%
2024/08/29	54	35.46	24	35.45	35.60	30	62,186	0.05%
2024/08/28	17	34.90	18	34.90	34.90	-1	62,943	0.00%
2024/08/27	5	34.63	4	34.86	35.00	1	65,284	0.00%
2024/08/26	2	34.65	5	34.60	34.70	-3	66,615	0.00%
2024/08/23	1	34.70	2	34.78	34.75	-1	68,373	0.00%
2024/08/22	9	34.76	0	0.00	34.70	9	70,319	0.01%
2024/08/21	4	35.05	16	35.00	34.90	-12	71,095	-0.02%
2024/08/20	51	34.80	25.6	34.86	34.95	25.4	71,928	0.04%
2024/08/19	1	34.30	1	34.25	34.50	0	73,951	0.00%
2024/08/16	2	34.48	2	34.50	34.50	0	75,513	0.00%
2024/08/15	2	34.70	16	34.73	34.50	-14	77,553	-0.02%
2024/08/14	7	34.41	7	34.51	34.70	0	81,144	0.00%
2024/08/13	2.2	34.59	31	34.78	34.45	-28.8	82,963	-0.03%
2024/08/12	21	34.38	35.4	34.10	34.45	-14.4	84,482	-0.02%
2024/08/09	2	32.68	3	32.98	33.25	-1	85,072	0.00%
2024/08/08	5.1	32.09	1	32.25	32.10	4.1	85,771	0.00%
2024/08/07	2	31.76	18	32.46	32.60	-16	88,620	-0.02%
2024/08/06	47	31.30	12	31.62	31.40	35	92,147	0.04%
2024/08/05	80.1	31.46	292.5	31.70	30.70	-212.4	93,676	-0.23%	大賣/鉅額交易
2024/08/02	16	33.96	6	33.92	33.85	10	94,328	0.01%
2024/08/01	3.1	34.37	2	34.50	34.55	1.1	95,899	0.00%
2024/07/31	0	34.50	4	34.53	34.45	-4	98,124	0.00%
2024/07/30	0.1	34.16	1	33.80	34.20	-0.9	102,163	0.00%
2024/07/29	4	34.28	16	34.23	34.15	-12	105,753	-0.01%
2024/07/26	18.1	34.03	57	33.98	34.10	-38.9	107,687	-0.04%
2024/07/23	2	33.88	60	34.08	34.15	-58	111,114	-0.05%
2024/07/22	50.3	32.93	29	32.83	32.90	21.3	116,882	0.02%
2024/07/19	39.4	33.85	6	33.63	33.50	33.3	120,393	0.03%
2024/07/18	40	34.11	11	34.09	34.30	29	125,777	0.02%
2024/07/17	13	34.66	2	34.50	34.35	11	127,544	0.01%
2024/07/16	6.2	34.44	9	34.56	34.35	-2.8	128,988	0.00%
2024/07/15	34.4	34.41	8	34.68	34.25	26.4	129,659	0.02%
2024/07/12	9	35.01	12	35.10	34.90	-3	129,734	0.00%
2024/07/11	32	35.13	2	35.30	35.10	30	129,922	0.02%
2024/07/10	5	35.23	7	35.38	35.55	-2	130,306	0.00%
2024/07/09	17.5	35.12	12	35.30	34.80	5.5	130,207	0.00%
2024/07/08	33.2	35.55	13	35.46	35.40	20.2	130,157	0.02%
2024/07/05	21.7	37.50	4	37.51	37.35	17.7	131,308	0.01%
2024/07/04	24.9	38.10	6	38.28	37.95	18.9	129,861	0.01%
2024/07/03	10.1	38.49	7.1	38.54	38.55	3	129,232	0.00%
2024/07/02	30	38.87	34	39.12	38.50	-4	128,594	0.00%
2024/07/01	4	38.41	45.4	38.27	38.75	-41.4	127,506	-0.03%
2024/06/28	28.1	38.53	64	38.45	38.15	-35.9	126,721	-0.03%
2024/06/27	51	38.93	278.1	38.69	38.90	-227.1	126,318	-0.18%	大賣/鉅額交易
2024/06/26	18	37.89	87	37.74	37.85	-69	124,066	-0.06%
2024/06/25	51.5	37.39	101	37.43	37.75	-49.5	123,773	-0.04%	大賣/
2024/06/24	15	37.64	117.1	37.86	37.75	-102.1	123,715	-0.08%	大賣/鉅額交易
2024/06/21	8	38.10	77.5	38.04	37.85	-69.5	123,167	-0.06%
2024/06/20	21	37.65	12	37.71	37.65	9	122,056	0.01%
2024/06/19	395.1	37.33	204	37.65	37.90	191.1	121,459	0.16%	大買/大賣/鉅額交易
2024/06/18	52	37.45	223	37.58	37.30	-171	120,017	-0.14%	大賣/鉅額交易
2024/06/17	26	36.30	14.2	36.26	36.20	11.8	118,232	0.01%
2024/06/14	6	36.18	13	36.21	36.15	-7	118,286	-0.01%
2024/06/13	15	36.43	1	36.50	36.25	14	118,244	0.01%
2024/06/12	17	36.49	5	36.87	36.85	12	118,542	0.01%
2024/06/11	8	36.86	34.3	37.16	36.70	-26.3	119,852	-0.02%
2024/06/07	154	36.67	286.9	36.84	36.90	-132.9	118,617	-0.11%	大買/大賣/鉅額交易
2024/06/06	26	36.27	114.3	36.24	36.65	-88.3	118,216	-0.07%	大賣/
2024/06/05	12.2	35.39	23	35.78	35.65	-10.8	116,880	-0.01%
2024/06/04	82	35.19	15	35.55	35.35	67	116,871	0.06%
2024/06/03	112.1	35.50	23	36.02	35.35	89.1	115,670	0.08%	大買/
2024/05/31	45	35.98	8	36.09	35.80	37	114,108	0.03%
2024/05/30	58	35.92	100	35.98	35.65	-42	112,072	-0.04%
2024/05/29	65	36.02	115	36.39	36.05	-50	110,599	-0.05%	大賣/
2024/05/28	112.9	36.24	64	36.30	36.25	48.9	108,917	0.04%	大買/
2024/05/27	22.1	35.28	78	35.18	35.25	-55.9	107,396	-0.05%
2024/05/24	40	35.13	34	35.25	35.50	6	106,885	0.01%
2024/05/23	97.6	34.68	44	34.75	35.20	53.6	105,857	0.05%
2024/05/22	310.8	35.47	43.3	36.01	35.25	267.5	103,856	0.26%	大買/鉅額交易
2024/05/21	156	35.97	14.5	36.12	35.75	141.5	102,547	0.14%	大買/鉅額交易
2024/05/20	180.7	36.81	283	36.73	36.40	-102.3	100,500	-0.10%	大買/大賣/鉅額交易
2024/05/17	167	37.57	241	37.32	37.40	-74	96,928	-0.08%	大買/大賣/
2024/05/16	200	36.45	190.4	36.88	37.00	9.6	94,905	0.01%	大買/大賣/
2024/05/15	121.1	36.27	10	36.55	36.00	111.1	93,086	0.12%	大買/鉅額交易
2024/05/14	18	36.57	14	36.58	36.40	4	92,641	0.00%
2024/05/13	256.6	36.19	123	36.32	36.40	133.6	91,991	0.15%	大買/大賣/鉅額交易
2024/05/10	262	36.96	473.5	37.39	37.60	-211.5	89,198	-0.24%	大買/大賣/鉅額交易
2024/05/09	98.7	36.17	22	36.00	35.90	76.7	85,933	0.09%
2024/05/08	40	36.74	191	36.66	37.25	-151	84,119	-0.18%	大賣/鉅額交易
2024/05/07	364	37.46	400	37.15	36.85	-36	82,658	-0.04%	大買/大賣/
2024/05/06	252	37.81	159.2	37.64	37.35	92.8	82,642	0.11%	大買/大賣/
2024/05/03	191.5	37.32	322.8	38.01	37.70	-131.3	80,797	-0.16%	大買/大賣/鉅額交易
2024/05/02	116.2	36.58	412.7	36.85	37.00	-296.5	76,759	-0.39%	大買/大賣/鉅額交易
2024/04/30	144.2	35.62	47	35.49	35.55	97.2	73,569	0.13%	大買/
2024/04/29	228.3	36.63	264	36.22	36.25	-35.7	72,151	-0.05%	大買/大賣/
2024/04/26	197	35.97	327.6	36.05	36.65	-130.6	69,521	-0.19%	大買/大賣/鉅額交易
2024/04/25	464	34.73	365	34.81	34.35	99	64,173	0.15%	大買/大賣/
2024/04/24	149.5	33.02	190.4	34.24	34.55	-40.9	60,340	-0.07%	大買/大賣/
2024/04/23	131	32.61	47.3	32.53	32.60	83.7	54,767	0.15%	大買/
2024/04/22	17	31.56	35.6	31.79	31.60	-18.6	52,771	-0.04%
2024/04/19	48.5	31.28	29	31.55	31.10	19.5	51,692	0.04%
2024/04/18	3.5	31.66	9	31.71	31.50	-5.5	51,204	-0.01%
2024/04/17	48	31.08	0	0.00	31.00	48	51,019	0.09%
2024/04/16	10.1	31.25	51	31.05	31.00	-40.9	51,251	-0.08%
2024/04/15	41	31.81	0	0.00	31.70	41	50,714	0.08%
2024/04/12	20	32.24	62	32.25	32.30	-42	50,535	-0.08%
2024/04/11	29	32.79	53	32.65	32.70	-24	51,146	-0.05%
2024/04/10	20	31.65	7	31.79	31.70	13	50,017	0.03%
2024/04/09	16	31.51	33	31.87	31.85	-17	51,488	-0.03%
2024/04/08	35	31.15	0.4	31.25	31.15	34.6	55,358	0.06%
2024/04/03	6	31.55	4	31.49	31.40	2	55,352	0.00%
2024/04/02	20	31.93	17	32.03	31.95	3	55,172	0.01%
2024/04/01	7	32.35	50	32.39	32.35	-43	55,309	-0.08%
2024/03/29	1	31.80	18	31.76	31.95	-17	54,782	-0.03%
2024/03/28	33	31.73	23	31.88	31.60	10	55,315	0.02%
2024/03/27	10	31.42	57	31.62	31.70	-47	56,306	-0.08%
2024/03/26	14.2	31.08	1.2	31.13	30.95	13	56,274	0.02%
2024/03/25	4	31.51	9	31.49	31.40	-5	56,413	-0.01%
2024/03/22	6	31.30	3	31.35	31.35	3	57,499	0.01%
2024/03/21	10	31.09	0	0.00	31.15	10	58,716	0.02%
2024/03/20	20	31.17	5	31.32	31.05	15	58,705	0.03%
2024/03/19	5	31.35	12	31.35	31.40	-7	58,636	-0.01%
2024/03/18	30	31.18	4	31.20	31.20	26	58,848	0.04%
2024/03/15	46	31.35	10	31.30	31.35	36	59,222	0.06%
2024/03/14	123	32.49	51	32.14	31.85	72	59,051	0.12%	大買/
2024/03/13	2.2	32.47	21	32.46	32.60	-18.8	58,765	-0.03%
2024/03/12	52	32.47	41	32.44	32.65	11	59,807	0.02%
2024/03/11	51	32.01	5	32.02	31.90	46	58,960	0.08%
2024/03/08	18	31.74	156.3	31.87	32.05	-138.3	58,766	-0.24%	大賣/鉅額交易
2024/03/07	1	31.25	42	31.31	31.25	-41	58,266	-0.07%
2024/03/06	8	31.11	22	31.10	31.05	-14	58,457	-0.02%
2024/03/05	34	31.44	18	31.40	31.25	16	59,067	0.03%
2024/03/04	6	30.98	13	31.06	31.10	-7	59,580	-0.01%
2024/03/01	21	31.07	2	31.08	31.05	19	60,142	0.03%
2024/02/29	7	31.14	7.2	31.36	31.45	-0.2	60,698	0.00%
2024/02/27	12	30.86	2	31.10	30.70	10	61,743	0.02%
2024/02/26	18	30.95	22	31.00	31.05	-4	62,874	-0.01%
2024/02/23	34	30.97	25	31.00	30.80	9	63,945	0.01%
2024/02/22	8	31.28	6	31.46	31.20	2	64,466	0.00%
2024/02/21	1	31.45	3	31.50	31.45	-2	65,910	0.00%
2024/02/20	71.1	31.38	64	31.31	31.40	7.1	68,022	0.01%
2024/02/19	11.2	31.48	6	31.46	31.50	5.2	72,345	0.01%
2024/02/16	6	31.46	61	31.47	31.55	-55	73,630	-0.07%
2024/02/15	60.1	31.39	43.9	31.44	31.35	16.2	74,006	0.02%
2024/02/05	27.1	32.12	38.1	32.12	32.25	-11.1	74,070	-0.01%
2024/02/02	96	31.95	124	32.10	31.90	-28	73,920	-0.04%	大賣/
2024/02/01	6	32.05	403	31.94	32.05	-397	74,481	-0.53%	大賣/鉅額交易
2024/01/31	6.1	31.64	4	31.62	31.60	2.1	75,321	0.00%
2024/01/30	15	31.82	30	31.83	31.70	-15	75,716	-0.02%
2024/01/29	66	32.04	23	32.05	31.90	43	76,658	0.06%
2024/01/26	27.3	30.34	17	30.41	30.40	10.3	76,637	0.01%
2024/01/25	1.2	30.86	16	30.80	30.75	-14.8	77,227	-0.02%
2024/01/24	15	30.90	9	30.73	31.05	6	78,315	0.01%
2024/01/23	25.4	30.43	5	30.61	30.50	20.4	78,079	0.03%
2024/01/22	87.3	30.79	132	30.74	30.55	-44.7	77,571	-0.06%	大賣/
2024/01/19	355.3	31.43	228	31.22	31.10	127.3	76,903	0.17%	大買/大賣/鉅額交易
2024/01/18	26	31.55	78	31.56	31.75	-52	76,682	-0.07%
2024/01/17	28.2	31.23	1	31.55	31.05	27.2	76,761	0.04%
2024/01/16	55	31.69	63	31.70	31.50	-8	76,676	-0.01%
2024/01/15	137.2	32.04	70	31.87	31.80	67.2	76,739	0.09%	大買/
2024/01/12	131.1	32.45	269	32.40	32.50	-137.9	76,555	-0.18%	大買/大賣/鉅額交易
2024/01/11	85	32.48	85	32.36	32.25	0	76,559	0.00%
2024/01/10	221.1	32.24	321	32.16	32.00	-99.9	76,706	-0.13%	大買/大賣/
2024/01/09	32	32.42	62	32.62	32.70	-30	77,020	-0.04%
2024/01/08	86	32.70	14.1	32.69	32.55	71.9	77,513	0.09%
2024/01/05	355	33.15	332.7	32.84	32.65	22.3	77,423	0.03%	大買/大賣/
2024/01/04	93	33.19	73	33.29	33.50	20	76,715	0.03%
2024/01/03	215	33.22	104.1	33.14	32.95	111	75,922	0.15%	大買/大賣/鉅額交易
2024/01/02	243	33.10	350.6	32.90	33.50	-107.6	74,920	-0.14%	大買/大賣/鉅額交易
2023/12/29	79	31.46	15	31.52	31.45	64	71,841	0.09%
2023/12/28	2	31.08	1	31.40	31.25	1	72,220	0.00%
2023/12/27	32.8	31.30	26	31.13	31.10	6.8	72,744	0.01%
2023/12/26	6	31.75	2.3	31.62	31.60	3.7	72,586	0.01%
2023/12/25	93	31.76	21	31.89	31.75	72	72,568	0.10%
2023/12/22	21	31.79	71.3	31.88	31.90	-50.3	72,029	-0.07%
2023/12/21	10	30.63	138.9	30.60	31.15	-128.9	70,927	-0.18%	大賣/鉅額交易
2023/12/20	14.4	30.43	76	30.45	30.60	-61.6	71,212	-0.09%
2023/12/19	155.5	30.16	254	30.06	30.15	-98.6	71,294	-0.14%	大買/大賣/
2023/12/18	239.4	31.12	44	31.04	30.85	195.4	70,708	0.28%	大買/鉅額交易
2023/12/15	104	31.91	118	31.96	31.75	-14	69,651	-0.02%	大買/大賣/
2023/12/14	38	31.80	229	31.89	31.75	-191	69,475	-0.27%	大賣/鉅額交易
2023/12/13	216.2	31.70	41	31.79	31.65	175.2	69,112	0.25%	大買/鉅額交易
2023/12/12	87.2	31.83	151.1	32.10	31.80	-63.9	69,164	-0.09%	大賣/
2023/12/11	87.2	32.21	4	32.15	32.05	83.2	68,982	0.12%
2023/12/08	65	32.42	66.9	32.72	32.35	-1.9	68,618	0.00%
2023/12/07	53	31.94	90	32.00	32.20	-37	66,999	-0.06%
2023/12/06	0	31.55	31	31.40	31.45	-31	66,029	-0.05%
2023/12/05	19	31.26	61	31.30	31.15	-42	66,173	-0.06%
2023/12/04	37	31.55	346.2	31.39	31.50	-309.2	66,169	-0.47%	大賣/鉅額交易
2023/12/01	12	31.19	18	31.12	31.10	-6	65,686	-0.01%
2023/11/30	3.1	31.15	5	31.22	31.30	-1.9	65,686	0.00%
2023/11/29	506.2	31.28	75	31.01	31.00	431.2	65,306	0.66%	大買/鉅額交易
2023/11/28	59	31.41	126	31.44	31.45	-67	65,224	-0.10%	大賣/
2023/11/27	15	31.08	48.1	30.95	30.90	-33.1	65,471	-0.05%
2023/11/24	73.4	31.45	21.1	31.48	31.25	52.3	65,628	0.08%
2023/11/22	17	31.64	59.3	31.71	31.50	-42.3	64,365	-0.07%
2023/11/21	10	31.50	44	31.41	31.40	-34	64,286	-0.05%
2023/11/20	82	31.34	119	31.41	31.55	-37	64,113	-0.06%	大賣/
2023/11/17	190.1	32.08	101	32.30	32.15	89	64,029	0.14%	大買/大賣/
2023/11/16	238	31.61	344.3	31.62	32.00	-106.3	63,345	-0.17%	大買/大賣/鉅額交易
2023/11/15	136	30.22	243	30.16	30.25	-107	59,406	-0.18%	大買/大賣/鉅額交易
2023/11/14	22	29.46	17	29.41	29.35	5	58,775	0.01%
2023/11/13	81	29.48	73	29.68	29.55	8	59,111	0.01%
2023/11/10	39.8	29.64	22	29.69	29.70	17.8	59,378	0.03%
2023/11/09	14.2	29.38	49	29.63	29.65	-34.8	60,167	-0.06%
2023/11/08	165.8	29.77	170.8	29.62	29.25	-5	61,041	-0.01%	大買/大賣/
2023/11/07	15.7	29.57	57	29.62	29.60	-41.3	62,144	-0.07%
2023/11/06	37.9	30.25	34.2	30.27	30.10	3.7	62,457	0.01%
2023/11/03	75.2	29.86	131.5	29.90	30.00	-56.3	62,082	-0.09%	大賣/
2023/11/02	24	28.85	35	28.85	28.85	-11	61,123	-0.02%
2023/11/01	69.6	28.18	147.2	28.23	28.60	-77.6	61,576	-0.13%	大賣/
2023/10/31	6	27.69	42	27.75	27.40	-36	60,577	-0.06%
2023/10/30	44	27.59	0.1	27.40	27.40	43.9	61,133	0.07%
2023/10/27	48.3	27.84	29	27.87	27.85	19.3	61,465	0.03%
2023/10/26	68.3	27.59	18	27.37	27.30	50.3	61,540	0.08%
2023/10/25	63	27.61	36	27.57	27.55	27	61,614	0.04%
2023/10/24	13.5	27.22	22	27.71	27.70	-8.5	62,275	-0.01%
2023/10/23	29	27.12	29.2	27.28	27.20	-0.2	62,462	0.00%
2023/10/20	65.1	26.23	34	26.16	26.50	31.1	62,627	0.05%
2023/10/19	37	26.61	239	26.65	26.95	-202	62,571	-0.32%	大賣/鉅額交易
2023/10/18	16.1	26.70	313	27.01	26.60	-296.9	63,031	-0.47%	大賣/鉅額交易
2023/10/17	54.1	27.04	80.6	26.96	26.85	-26.5	63,796	-0.04%
2023/10/16	103.4	27.62	98	27.75	27.50	5.4	64,578	0.01%	大買/
2023/10/13	68.5	28.89	1	28.90	28.70	67.5	64,736	0.10%
2023/10/12	12.7	29.11	62.1	29.14	29.20	-49.4	65,477	-0.08%
2023/10/11	116	28.63	42	28.63	28.35	74	68,256	0.11%	大買/
2023/10/06	26.5	29.35	14	29.31	29.25	12.5	70,395	0.02%
2023/10/05	55.5	29.73	68.3	29.86	29.75	-12.8	71,183	-0.02%
2023/10/04	28.3	28.43	54	28.39	28.30	-25.7	71,694	-0.04%
2023/10/03	74.8	28.98	29	28.93	28.90	45.8	71,898	0.06%
2023/10/02	17.1	29.54	1	29.50	29.45	16.1	72,665	0.02%
2023/09/28	105	30.00	0	0.00	29.75	105	73,856	0.14%	大買/鉅額交易
2023/09/27	0	0.00	12	30.08	30.00	-12	77,735	-0.02%
2023/09/26	84.1	29.81	21	29.86	29.75	63.1	78,753	0.08%
2023/09/25	50	29.95	9	30.16	30.00	41	80,116	0.05%
2023/09/22	109.4	29.44	22	29.59	29.65	87.4	80,792	0.11%	大買/
2023/09/21	85.5	29.98	6	29.66	29.60	79.5	82,446	0.10%
2023/09/20	38	30.12	20	30.05	29.95	18	84,301	0.02%
2023/09/19	66.1	30.35	0	0.00	30.25	66.1	87,030	0.08%
2023/09/18	71	30.72	33	30.61	30.50	38	88,705	0.04%
2023/09/15	48	30.75	41	30.65	30.65	7	90,329	0.01%
2023/09/14	49	30.68	36	30.79	30.80	13	91,828	0.01%
2023/09/13	22	30.39	43	30.46	30.70	-21	93,299	-0.02%
2023/09/12	84.1	30.71	18	30.80	30.70	66.1	97,478	0.07%
2023/09/11	138.1	30.60	56	30.61	30.35	82.1	104,860	0.08%	大買/
2023/09/08	101.1	31.01	11.3	31.44	30.95	89.9	110,902	0.08%	大買/
2023/09/07	144	31.46	63	31.27	31.25	81	112,551	0.07%	大買/
2023/09/06	25.1	31.77	17	31.99	31.65	8.1	114,490	0.01%
2023/09/05	40.3	31.83	12	32.28	31.80	28.3	115,443	0.02%
2023/09/04	34	31.92	24	31.94	32.05	10	117,118	0.01%
2023/09/01	34	31.94	38	31.85	32.00	-4	118,249	0.00%
2023/08/31	86	31.53	52	31.84	31.50	34	119,485	0.03%
2023/08/30	111	31.97	12	32.33	31.80	99	120,792	0.08%	大買/
2023/08/29	21.2	32.21	38	32.36	32.30	-16.8	123,359	-0.01%
2023/08/28	181	32.54	43	32.27	32.05	138	127,421	0.11%	大買/鉅額交易
2023/08/25	91	33.24	159	33.24	33.05	-68	128,346	-0.05%	大賣/
2023/08/24	28	33.30	25.2	33.39	33.30	2.9	129,959	0.00%
2023/08/23	108.8	33.70	70.3	33.63	33.30	38.5	133,086	0.03%	大買/
2023/08/22	74	34.17	73	34.15	33.90	1	134,378	0.00%
2023/08/21	42	33.02	40	33.56	33.00	2	135,442	0.00%
2023/08/18	76.5	33.41	53	33.40	33.20	23.5	136,919	0.02%
2023/08/17	67.1	33.10	81.1	33.49	33.50	-14	139,316	-0.01%
2023/08/16	192.1	33.50	60	33.72	33.50	132.1	142,573	0.09%	大買/鉅額交易
2023/08/15	94.2	34.48	52	34.56	34.15	42.2	147,078	0.03%
2023/08/14	69.2	34.51	40	34.17	34.10	29.2	146,864	0.02%
2023/08/11	187.2	35.77	88	35.86	35.55	99.2	145,727	0.07%	大買/
2023/08/10	27	35.76	24	36.43	36.60	3	144,313	0.00%
2023/08/09	36	36.25	37	36.54	36.15	-1	143,920	0.00%
2023/08/08	19	35.96	42	36.01	35.80	-23	143,707	-0.02%
2023/08/07	101.8	34.93	132	34.88	35.05	-30.2	144,189	-0.02%	大買/大賣/
2023/08/04	97.6	36.26	37	36.42	36.45	60.6	144,425	0.04%
2023/08/02	46.2	36.89	34	36.98	36.70	12.2	144,143	0.01%
2023/08/01	33.5	37.22	159	37.27	37.40	-125.5	143,342	-0.09%	大賣/鉅額交易
2023/07/31	92.2	37.09	119	37.32	36.75	-26.8	142,690	-0.02%	大賣/
2023/07/28	257	37.49	29.1	37.63	37.55	227.9	142,083	0.16%	大買/鉅額交易
2023/07/27	250	37.42	286.6	37.73	37.85	-36.6	141,456	-0.03%	大買/大賣/
2023/07/26	93.1	37.39	227	37.55	37.10	-134	140,464	-0.10%	大賣/鉅額交易
2023/07/25	104	36.60	36	36.90	36.90	68	139,896	0.05%	大買/
2023/07/24	112.1	36.74	36	36.71	36.75	76.1	139,784	0.05%	大買/
2023/07/21	112	37.30	38	37.29	37.10	74	139,327	0.05%	大買/
2023/07/20	51.1	37.16	46.3	37.14	37.55	4.8	138,483	0.00%
2023/07/19	54.5	36.29	39	36.51	36.10	15.5	136,849	0.01%
2023/07/18	27.1	37.35	60	37.45	37.40	-33	134,997	-0.02%
2023/07/17	96.6	36.99	110.1	37.08	37.05	-13.5	133,707	-0.01%	大賣/
2023/07/14	341.3	37.96	98	37.35	37.05	243.3	132,464	0.18%	大買/鉅額交易
2023/07/13	203.2	39.97	171	40.04	39.75	32.2	128,916	0.02%	大買/大賣/
2023/07/12	56.1	40.79	277.3	40.77	40.90	-221.2	126,050	-0.18%	大賣/鉅額交易
2023/07/11	125	40.22	118.5	40.29	40.30	6.5	124,580	0.01%	大買/大賣/
2023/07/10	78.1	39.87	13	40.09	39.70	65.1	123,196	0.05%
2023/07/07	302	40.01	85	40.07	39.80	217	122,274	0.18%	大買/鉅額交易
2023/07/06	65.4	39.56	47	39.46	39.80	18.4	120,638	0.02%
2023/07/05	343	40.86	339	40.69	40.00	4	118,877	0.00%	大買/大賣/
2023/07/04	95	40.26	136	40.26	40.20	-41	114,639	-0.04%	大賣/
2023/07/03	118	39.84	153	40.10	40.10	-35	113,426	-0.03%	大買/大賣/
2023/06/30	112	40.03	98	39.96	39.80	14	111,771	0.01%	大買/
2023/06/29	241.2	40.53	178	40.26	40.45	63.2	110,353	0.06%	大買/大賣/
2023/06/28	43	40.70	42	40.55	41.25	1	108,199	0.00%
2023/06/27	265.4	39.79	240	39.50	39.20	25.4	105,885	0.02%	大買/大賣/
2023/06/26	48.2	40.41	38	40.58	41.35	10.2	102,709	0.01%
2023/06/21	95.1	40.16	56	40.12	40.45	39.1	100,689	0.04%
2023/06/20	268	40.53	271	40.45	39.85	-3	98,829	0.00%	大買/大賣/
2023/06/19	237	41.04	168	40.84	40.70	69	96,875	0.07%	大買/大賣/
2023/06/16	339	41.30	330	40.67	40.20	9	94,814	0.01%	大買/大賣/
2023/06/15	507	40.80	337.1	40.76	41.35	170	90,125	0.19%	大買/大賣/鉅額交易
2023/06/14	122	38.89	801.6	39.43	39.65	-679.6	82,366	-0.83%	大買/大賣/鉅額交易
2023/06/13	26	36.13	46	35.86	36.20	-20	76,265	-0.03%
2023/06/12	97.2	34.58	101	34.75	34.85	-3.8	74,525	-0.01%	大賣/
2023/06/09	191	36.11	235	36.06	35.85	-44	73,552	-0.06%	大買/大賣/
2023/06/08	271	35.50	152	35.60	35.90	119	72,502	0.16%	大買/大賣/鉅額交易
2023/06/07	97	35.98	80	36.18	35.60	17	71,507	0.02%
2023/06/06	62	36.06	32	36.00	35.85	30	70,950	0.04%
2023/06/05	255.1	35.82	211	35.86	35.55	44.1	69,179	0.06%	大買/大賣/
2023/06/02	103	36.24	159.5	36.30	36.45	-56.5	67,042	-0.08%	大買/大賣/
2023/06/01	143.2	34.38	208	34.77	36.00	-64.8	63,771	-0.10%	大買/大賣/
2023/05/31	179	33.93	78	34.08	33.95	101	59,325	0.17%	大買/鉅額交易
2023/05/30	103.2	33.78	79.5	33.83	33.55	23.7	57,565	0.04%	大買/
2023/05/29	114	33.33	123	33.51	33.60	-9	55,237	-0.02%	大買/大賣/
2023/05/26	52	32.37	59.9	32.24	32.30	-7.9	51,682	-0.02%
2023/05/25	111	31.20	76.7	31.48	31.55	34.3	49,054	0.07%	大買/
2023/05/24	81	30.74	196.3	30.73	31.00	-115.3	47,021	-0.25%	大賣/鉅額交易
2023/05/23	226	30.79	204	30.91	30.35	22	45,941	0.05%	大買/大賣/
2023/05/22	218	30.00	261.5	30.20	30.70	-43.5	44,192	-0.10%	大買/大賣/
2023/05/19	312	29.62	208	29.45	29.60	104	41,175	0.25%	大買/大賣/鉅額交易
2023/05/18	1	28.20	38	28.26	28.30	-37	38,279	-0.10%
2023/05/17	20	28.13	30	28.05	28.05	-10	37,791	-0.03%
2023/05/16	5	28.18	37	28.20	28.05	-32	37,987	-0.08%
2023/05/15	13	27.93	6	27.94	27.80	7	37,331	0.02%
2023/05/12	29.1	27.68	25	27.90	28.00	4.1	37,146	0.01%
2023/05/11	110	28.22	67	27.94	27.65	43	36,393	0.12%	大買/
2023/05/10	155	28.10	56	28.21	28.00	99	35,316	0.28%	大買/
2023/05/09	1	27.30	32	27.28	27.15	-31	33,860	-0.09%
2023/05/08	1	27.25	55	27.15	27.20	-54	34,082	-0.16%
2023/05/05	0	0.00	14	27.03	27.05	-14	34,171	-0.04%
2023/05/04	10.1	26.80	0	0.00	26.95	10.1	35,153	0.03%
2023/05/03	2.1	26.90	11	27.12	27.10	-8.9	36,710	-0.02%
2023/05/02	9	26.85	81	27.01	27.05	-72	37,136	-0.19%
2023/04/28	19	26.71	9.1	26.76	26.85	9.9	37,564	0.03%
2023/04/27	69	26.19	31	26.34	26.35	38	37,696	0.10%
2023/04/26	20.6	25.56	2	25.55	25.55	18.6	37,400	0.05%
2023/04/25	30	25.81	7	25.90	25.65	23	37,844	0.06%
2023/04/24	12	26.01	0	0.00	25.95	12	37,892	0.03%
2023/04/21	8.1	26.14	72	26.12	26.00	-63.9	38,839	-0.16%
2023/04/20	27	26.38	26	26.31	26.25	1	38,808	0.00%
2023/04/19	13	26.74	0	0.00	26.65	13	38,802	0.03%
2023/04/18	18	26.76	12	26.71	26.65	6	38,736	0.02%
2023/04/17	47	27.03	7	27.06	27.05	40	38,771	0.10%
2023/04/14	64	27.36	4	27.38	27.30	60	38,614	0.16%
2023/04/13	40	27.42	55	27.47	27.25	-15	38,894	-0.04%
2023/04/12	16	26.64	2	26.60	26.60	14	38,246	0.04%
2023/04/11	10	26.70	8	26.75	26.80	2	38,461	0.01%
2023/04/10	20	26.53	0	0.00	26.55	20	38,782	0.05%
2023/04/07	4	26.54	4	26.53	26.50	0	40,130	0.00%
2023/04/06	29	26.66	24	26.62	26.45	5	40,482	0.01%
2023/03/31	8	26.92	42	26.89	26.85	-34	40,614	-0.08%
2023/03/30	15	27.17	41	27.02	27.00	-26	41,445	-0.06%
2023/03/29	29	27.08	10	27.15	27.15	19	41,579	0.05%
2023/03/28	29	26.84	11	26.84	26.70	18	41,740	0.04%
2023/03/27	0.1	26.56	0	0.00	26.60	0.1	41,880	0.00%
2023/03/24	22	26.55	26	26.43	26.40	-4	42,583	-0.01%
2023/03/23	14	26.71	1	26.60	26.60	13	43,448	0.03%
2023/03/22	1	26.70	19	26.58	26.60	-18	43,569	-0.04%
2023/03/21	17.1	26.26	0	0.00	26.15	17.1	43,636	0.04%
2023/03/20	1	26.15	1	26.25	26.20	0	43,926	0.00%
2023/03/17	36.2	25.95	12	26.09	26.10	24.2	44,419	0.05%
2023/03/16	52.5	25.95	12	26.04	25.75	40.5	44,575	0.09%
2023/03/15	14	26.90	15	27.05	26.70	-1	44,489	0.00%
2023/03/14	74	26.80	35	26.66	26.50	39	45,546	0.09%
2023/03/13	13.2	27.36	7	27.46	27.80	6.2	45,381	0.01%
2023/03/10	72.5	28.05	20	28.28	27.70	52.5	45,249	0.12%
2023/03/09	27	28.50	10	28.65	28.75	17	44,861	0.04%
2023/03/08	10.6	28.19	13	28.28	28.30	-2.4	45,229	-0.01%
2023/03/07	9.5	28.31	4	28.35	28.30	5.5	47,061	0.01%
2023/03/06	24.1	28.35	16	28.25	28.30	8.1	47,196	0.02%
2023/03/03	3	28.43	1	28.50	28.35	2	47,463	0.00%
2023/03/02	16.1	28.31	55	28.44	28.30	-39	47,514	-0.08%
2023/03/01	51	28.04	17	28.03	28.05	34	47,400	0.07%
2023/02/24	75	28.47	52	28.30	28.30	23	47,038	0.05%
2023/02/23	21.5	28.66	22	28.57	28.55	-0.5	46,949	0.00%
2023/02/22	146.1	28.50	139	28.47	28.50	7.1	47,364	0.01%	大買/大賣/
2023/02/21	191.1	29.24	169	28.98	28.90	22.1	46,997	0.05%	大買/大賣/
2023/02/20	142	29.68	128	29.69	29.60	14	46,359	0.03%	大買/大賣/
2023/02/17	83.3	29.49	15	29.42	29.30	68.3	45,261	0.15%
2023/02/16	108	29.78	155	29.66	29.70	-47	44,632	-0.11%	大買/大賣/
2023/02/15	48.5	28.80	8	28.73	28.50	40.5	42,653	0.09%
2023/02/14	15	28.86	30	28.81	28.85	-15	42,477	-0.04%
2023/02/13	67	28.53	44	28.21	28.20	23	42,233	0.05%
2023/02/10	46.6	28.46	51	28.57	28.45	-4.4	43,516	-0.01%
2023/02/09	12	29.01	21	29.06	29.05	-9	44,094	-0.02%
2023/02/08	123	29.21	108	29.10	29.10	15	44,902	0.03%	大買/大賣/
2023/02/07	63	29.31	63	29.22	29.20	0	44,953	0.00%
2023/02/06	63	29.55	45	29.49	29.45	18	44,848	0.04%
2023/02/03	24	29.35	32	29.34	29.30	-8	44,870	-0.02%
2023/02/02	84.2	29.45	116	29.38	29.35	-31.8	44,917	-0.07%	大賣/
2023/02/01	21.8	29.82	58.2	29.77	29.95	-36.4	44,696	-0.08%
2023/01/31	10	28.97	36	29.02	29.00	-26	43,648	-0.06%
2023/01/30	14	28.70	22	28.85	28.90	-8	43,543	-0.02%
2023/01/17	3	28.30	0	0.00	28.40	3	43,399	0.01%
2023/01/16	12	28.48	1	28.45	28.50	11	43,402	0.03%
2023/01/13	13	28.69	28.1	28.62	28.65	-15.1	43,940	-0.03%
2023/01/12	19	28.38	16	28.43	28.35	3	44,024	0.01%
2023/01/11	45	28.48	26	28.61	28.35	19	44,394	0.04%
2023/01/10	1	28.25	4	28.30	28.30	-3	44,381	-0.01%
2023/01/09	4	28.41	7	28.48	28.30	-3	46,172	-0.01%
2023/01/06	1	28.10	5	28.07	28.05	-4	49,267	-0.01%
2023/01/05	8	28.19	12	28.43	28.00	-4	51,311	-0.01%
2023/01/04	27	28.14	24	28.14	28.20	3	51,783	0.01%
2023/01/03	26.1	27.46	24	27.61	28.15	2.1	52,440	0.00%
2022/12/30	40	28.25	57	28.17	28.15	-17	52,944	-0.03%
2022/12/29	24	27.88	21	28.01	28.15	3	53,529	0.01%
2022/12/28	42	28.38	18	28.32	28.20	24	53,881	0.04%
2022/12/27	28.4	28.89	68	29.06	28.45	-39.6	54,409	-0.07%
2022/12/26	88	28.21	88	28.19	28.15	0	53,802	0.00%
2022/12/23	16	28.20	45.1	28.23	28.10	-29.1	55,178	-0.05%
2022/12/22	35.2	28.81	43	28.65	28.70	-7.8	56,577	-0.01%
2022/12/21	7	27.58	0	0.00	27.65	7	59,244	0.01%
2022/12/20	21.4	27.65	6	27.19	27.05	15.4	61,158	0.03%
2022/12/19	18	28.22	6	28.00	27.95	12	61,954	0.02%
2022/12/16	23	28.73	59	28.69	28.60	-36	64,207	-0.06%
2022/12/15	36	28.66	40	28.57	28.75	-4	67,528	-0.01%
2022/12/14	8	27.88	15	27.92	28.20	-7	67,576	-0.01%
2022/12/13	20.1	27.99	26	27.87	27.75	-5.9	69,617	-0.01%
2022/12/12	58	28.21	24	28.43	28.05	34	70,120	0.05%
2022/12/09	36	28.62	54.4	28.41	28.35	-18.4	70,747	-0.03%
2022/12/08	56	28.02	28	28.03	28.05	28	70,674	0.04%
2022/12/07	29	27.73	20	27.95	28.00	9	70,633	0.01%
2022/12/06	229.1	28.51	211	28.41	27.80	18.1	70,668	0.03%	大買/大賣/
2022/12/05	148	28.21	166.6	28.44	28.40	-18.6	70,019	-0.03%	大買/大賣/
2022/12/02	109	27.77	109	27.71	27.60	0	69,224	0.00%	大買/大賣/
2022/12/01	160	27.89	182	27.80	27.80	-22	69,356	-0.03%	大買/大賣/
2022/11/30	245.6	27.71	173	27.89	27.95	72.6	69,041	0.11%	大買/大賣/
2022/11/29	116.3	27.26	108.4	27.49	28.30	7.9	68,147	0.01%	大買/大賣/
2022/11/28	41.4	25.89	59	26.17	26.25	-17.6	67,058	-0.03%
2022/11/25	71	26.22	74	26.10	26.05	-3	67,650	0.00%
2022/11/24	104	26.30	109	26.15	26.15	-5	68,509	-0.01%	大買/大賣/
2022/11/23	20	25.98	36	26.04	26.05	-16	68,800	-0.02%
2022/11/22	37	25.72	16	25.68	25.70	21	70,333	0.03%
2022/11/21	195	26.02	189	25.72	25.75	6	73,699	0.01%	大買/大賣/
2022/11/18	67	26.46	143	26.35	26.25	-76	73,689	-0.10%	大賣/
2022/11/17	17	25.80	22	26.03	25.95	-5	73,278	-0.01%
2022/11/16	62	25.86	58	25.82	25.75	4	73,327	0.01%
2022/11/15	107	26.09	95	25.98	26.05	12	73,378	0.02%	大買/
2022/11/14	32.4	25.80	40	26.06	26.05	-7.6	73,582	-0.01%
2022/11/11	110	26.12	68	25.96	25.70	42	73,390	0.06%	大買/
2022/11/10	39	25.61	37	25.49	25.50	2	73,202	0.00%
2022/11/09	40	25.63	61	25.67	25.55	-21	73,752	-0.03%
2022/11/08	96	25.33	135	25.57	25.40	-39	73,733	-0.05%	大賣/
2022/11/07	167	24.45	59	24.51	24.50	108	72,819	0.15%	大買/鉅額交易
2022/11/04	14	23.88	23.1	24.20	25.00	-9.1	72,333	-0.01%
2022/11/03	64	23.37	78	23.35	23.35	-14	71,899	-0.02%
2022/11/02	85	23.84	31.3	23.77	23.75	53.7	72,104	0.07%
2022/11/01	7	23.27	31	23.57	23.85	-24	72,271	-0.03%
2022/10/31	38.1	23.64	75	23.52	23.40	-36.9	72,665	-0.05%
2022/10/28	59	23.89	60.2	24.00	23.65	-1.2	73,739	0.00%
2022/10/27	22	23.58	69	23.49	23.75	-47	73,993	-0.06%
2022/10/26	24	22.93	15	22.97	22.90	9	74,386	0.01%
2022/10/25	14	23.26	66	23.19	23.10	-52	74,883	-0.07%
2022/10/24	50	23.55	72	23.84	23.40	-22	75,085	-0.03%
2022/10/21	21	23.58	40	23.70	23.15	-19	75,819	-0.03%
2022/10/20	28	23.22	103	23.27	23.50	-75	75,858	-0.10%	大賣/
2022/10/19	86.2	24.19	77	24.15	24.10	9.2	75,776	0.01%
2022/10/18	36	24.48	77	24.61	24.30	-41	75,727	-0.05%
2022/10/17	123.8	23.64	181	23.61	24.25	-57.2	75,545	-0.08%	大買/大賣/
2022/10/14	210.5	24.51	90	24.26	24.35	120.5	75,165	0.16%	大買/鉅額交易
2022/10/13	178	25.72	112	25.28	25.15	66	73,789	0.09%	大買/大賣/
2022/10/12	41.1	28.11	31	28.05	27.90	10.1	74,013	0.01%
2022/10/11	40.1	28.38	45	28.34	28.10	-4.9	74,680	-0.01%
2022/10/07	61	29.17	68.2	29.21	29.15	-7.2	75,082	-0.01%
2022/10/06	73.2	28.00	92	28.58	28.60	-18.9	75,752	-0.02%
2022/10/05	116.5	28.14	93	27.95	27.85	23.5	78,491	0.03%	大買/
2022/10/04	144	28.20	80	28.01	27.90	64	79,377	0.08%	大買/
2022/10/03	32.3	28.17	27.3	28.23	28.00	5	79,710	0.01%
2022/09/30	73.1	27.59	72	28.02	28.20	1.1	80,772	0.00%
2022/09/29	64	28.82	33.2	28.82	28.80	30.8	81,050	0.04%
2022/09/28	122.6	28.56	83.4	28.66	27.90	39.2	80,807	0.05%	大買/
2022/09/27	33.7	30.76	15	31.23	31.00	18.7	79,397	0.02%
2022/09/26	50.2	31.84	69	31.84	31.85	-18.9	79,096	-0.02%
2022/09/23	140.2	33.37	109	32.98	32.75	31.2	80,227	0.04%	大買/大賣/
2022/09/22	261	35.11	231	35.11	33.90	30	79,488	0.04%	大買/大賣/
2022/09/21	34.3	34.92	44	34.93	35.10	-9.8	76,689	-0.01%
2022/09/20	129	34.68	165.6	34.92	35.10	-36.6	76,762	-0.05%	大買/大賣/
2022/09/19	54	34.09	48	33.99	33.95	6	76,251	0.01%
2022/09/16	59	33.84	108.3	34.07	33.95	-49.3	77,260	-0.06%	大賣/
2022/09/15	122	33.83	117	33.75	33.75	5	78,936	0.01%	大買/大賣/
2022/09/14	40.1	33.15	50	33.31	33.45	-9.9	82,255	-0.01%
2022/09/13	154	33.90	101	33.85	33.85	53	84,598	0.06%	大買/大賣/
2022/09/12	71	33.68	75	33.90	33.90	-4	86,097	0.00%
2022/09/08	151	33.00	89	33.21	33.15	62	89,164	0.07%	大買/
2022/09/07	28.2	32.28	52	32.30	32.20	-23.8	90,172	-0.03%
2022/09/06	61	32.99	62.1	32.71	32.70	-1.1	90,728	0.00%
2022/09/05	15	32.61	120	32.58	32.60	-105	92,084	-0.11%	大賣/鉅額交易
2022/09/02	93.1	33.44	128	32.96	32.80	-34.9	93,294	-0.04%	大賣/
2022/09/01	23	33.75	22	33.66	33.65	1	94,256	0.00%
2022/08/31	144	33.87	50	33.84	33.75	94	94,305	0.10%	大買/
2022/08/30	66	33.16	31	33.09	33.00	35	94,290	0.04%
2022/08/29	127	32.92	56	32.74	32.60	71	95,204	0.07%	大買/
2022/08/26	89	33.87	158	34.14	34.15	-69	95,233	-0.07%	大賣/
2022/08/25	0	0.00	8	32.01	31.85	-8	94,523	-0.01%
2022/08/24	11	31.76	11	31.61	31.55	0	95,461	0.00%
2022/08/23	3	31.85	11	31.85	31.80	-8	100,430	-0.01%
2022/08/22	10.1	31.41	29.2	31.91	32.00	-19.1	102,627	-0.02%
2022/08/19	26.2	31.81	14	31.70	31.70	12.2	103,937	0.01%
2022/08/18	17	32.18	32	32.20	32.30	-15	105,384	-0.01%
2022/08/17	13	32.28	15	32.25	32.20	-2	107,044	0.00%
2022/08/16	3	32.30	15	32.12	32.10	-12	107,782	-0.01%
2022/08/15	26.1	31.38	25	31.62	31.60	1.1	108,796	0.00%
2022/08/12	54	31.84	63	31.76	31.75	-9	109,850	-0.01%
2022/08/11	24.1	32.09	20	32.18	31.95	4.1	112,567	0.00%
2022/08/10	19	31.46	45.4	31.76	31.65	-26.4	113,440	-0.02%
2022/08/09	24	31.75	9	31.71	31.60	15	114,936	0.01%
2022/08/08	21.1	31.25	11	31.64	31.65	10.1	116,329	0.01%
2022/08/05	12	31.39	49	31.53	31.70	-37	119,333	-0.03%
2022/08/04	71.1	30.00	38	30.24	30.55	33.1	123,675	0.03%
2022/08/03	87	30.96	19	30.86	30.75	68	124,038	0.05%
2022/08/02	53	31.84	97.1	31.77	31.55	-44.1	124,855	-0.04%
2022/08/01	72.1	33.33	58	32.96	32.95	14.1	125,884	0.01%
2022/07/29	0	0.00	59	33.92	33.90	-59	126,359	-0.05%
2022/07/28	112	34.23	241	33.77	33.60	-129	127,707	-0.10%	大買/大賣/鉅額交易
2022/07/27	41	34.02	91.3	34.25	34.30	-50.3	128,412	-0.04%
2022/07/26	58	33.83	136	33.81	33.80	-78	130,003	-0.06%	大賣/
2022/07/25	61	33.70	66	33.88	33.95	-5	132,455	0.00%
2022/07/22	61.2	33.90	37.1	34.02	34.15	24	133,787	0.02%
2022/07/21	42	34.07	338.3	34.02	34.25	-296.3	136,095	-0.22%	大賣/鉅額交易
2022/07/20	42	34.40	65	34.33	34.00	-23	138,831	-0.02%
2022/07/19	93	33.83	149	33.95	34.15	-56	139,958	-0.04%	大賣/
2022/07/18	94	33.02	90	33.10	33.15	4	140,182	0.00%
2022/07/15	67	32.41	68	32.32	32.35	-1	140,536	0.00%
2022/07/14	96.1	32.94	48.1	32.97	32.90	48	142,385	0.03%
2022/07/13	276	33.47	130.7	33.29	33.00	145.3	143,843	0.10%	大買/大賣/鉅額交易
2022/07/12	144.1	31.66	233	31.58	31.65	-89	144,495	-0.06%	大買/大賣/
2022/07/11	35	32.42	56	32.64	32.80	-21	147,671	-0.01%
2022/07/08	39	32.45	45	32.38	32.10	-6	154,058	0.00%
2022/07/07	38	31.52	119	31.81	32.40	-81	161,643	-0.05%	大賣/
2022/07/06	33	31.89	18	31.67	31.60	15	163,831	0.01%
2022/07/05	158	31.74	227.1	31.68	32.30	-69.1	165,592	-0.04%	大買/大賣/
2022/07/04	42	30.82	48.6	31.05	31.05	-6.6	166,621	0.00%
2022/07/01	142	30.84	99	30.33	29.75	43	168,453	0.03%	大買/
2022/06/30	553	31.65	177	31.74	31.65	376	168,841	0.22%	大買/大賣/鉅額交易
2022/06/29	32	30.90	60.1	31.39	31.60	-28.1	168,883	-0.02%
2022/06/28	54	30.53	53	30.93	31.20	1	169,130	0.00%
2022/06/27	120	31.37	68	31.23	31.20	52	169,867	0.03%	大買/
2022/06/24	42	30.74	36	30.60	30.30	6	170,737	0.00%
2022/06/23	262	30.87	298	30.44	30.35	-36	169,859	-0.02%	大買/大賣/
2022/06/22	386.4	31.58	331	31.50	31.75	55.4	169,261	0.03%	大買/大賣/
2022/06/21	63	30.67	84	30.83	31.55	-21	167,962	-0.01%
2022/06/20	111.2	29.54	62	29.15	28.70	49.2	167,436	0.03%	大買/
2022/06/17	240.1	29.81	130	30.03	29.90	110.1	168,281	0.07%	大買/大賣/鉅額交易
2022/06/16	71	32.25	53	32.03	31.45	18	167,078	0.01%
2022/06/15	37	32.44	16	32.28	32.10	21	169,917	0.01%
2022/06/14	53	32.01	46	32.12	32.35	7	175,565	0.00%
2022/06/13	30	32.87	26	32.87	32.65	4	177,186	0.00%
2022/06/10	51.2	33.23	35	33.06	32.85	16.2	178,491	0.01%
2022/06/09	6	33.88	9	33.89	34.15	-3	178,212	0.00%
2022/06/08	131	33.86	101	33.99	33.85	30	179,405	0.02%	大買/大賣/
2022/06/07	21	34.44	51	34.41	34.10	-30	182,089	-0.02%
2022/06/06	40	34.86	42	35.10	34.90	-2	183,639	0.00%
2022/06/02	115	35.04	186	35.24	35.50	-71	186,884	-0.04%	大買/大賣/
2022/06/01	29	34.28	39	34.37	34.20	-10	188,957	-0.01%
2022/05/31	43	34.12	26.4	34.23	34.10	16.6	191,612	0.01%
2022/05/30	52.3	34.18	49.7	34.34	34.20	2.6	191,231	0.00%
2022/05/27	17.5	33.34	45	33.52	32.90	-27.5	193,703	-0.01%
2022/05/26	104.3	33.24	53	33.29	32.85	51.3	196,971	0.03%	大買/
2022/05/25	62	33.21	67.1	32.86	33.55	-5.1	201,732	0.00%
2022/05/24	58.1	32.25	41.5	32.28	31.95	16.6	209,891	0.01%
2022/05/23	31	31.86	100.1	31.83	32.35	-69.1	216,163	-0.03%
2022/05/20	45.5	30.85	37.5	30.97	30.70	8	221,814	0.00%
2022/05/19	210.8	30.31	182	30.29	30.75	28.8	226,788	0.01%	大買/大賣/
2022/05/18	34	32.09	13	32.34	31.75	21	234,923	0.01%
2022/05/17	86	31.98	46	31.89	31.80	40	243,387	0.02%
2022/05/16	52	31.94	67.2	31.96	32.25	-15.2	247,932	-0.01%
2022/05/13	215.1	31.66	197	31.43	31.80	18.1	253,732	0.01%	大買/大賣/
2022/05/12	246.3	32.42	200.7	32.53	31.15	45.6	254,671	0.02%	大買/大賣/
2022/05/11	43	34.99	14	34.94	34.55	29	254,975	0.01%
2022/05/10	36	34.85	137	35.51	35.70	-101	257,234	-0.04%	大賣/鉅額交易
2022/05/09	111	35.55	45	35.82	35.00	66	259,304	0.03%	大買/
2022/05/06	75	35.49	27	35.85	36.20	48	260,951	0.02%
2022/05/05	19.5	35.89	26	36.04	35.90	-6.5	261,435	0.00%
2022/05/04	36.1	35.76	62	35.93	35.70	-26	259,883	-0.01%
2022/05/03	57.5	35.83	77	35.96	35.50	-19.5	258,777	-0.01%
2022/04/29	57.3	35.42	125	35.42	35.65	-67.8	257,165	-0.03%	大賣/
2022/04/28	100	34.35	50	34.12	33.75	50	254,926	0.02%
2022/04/27	92	33.89	149	33.90	34.60	-57	253,462	-0.02%	大賣/
2022/04/26	191	36.17	199.2	35.91	35.05	-8.2	251,105	0.00%	大買/大賣/
2022/04/25	89.2	35.09	110	35.20	36.25	-20.8	247,302	-0.01%	大賣/
2022/04/22	138	35.93	113	35.94	36.15	25	244,832	0.01%	大買/大賣/
2022/04/21	84	35.30	106	35.52	35.65	-22	243,174	-0.01%	大賣/
2022/04/20	106	35.55	51	34.99	34.80	55	242,518	0.02%	大買/
2022/04/19	198.2	35.29	234.9	35.50	35.35	-36.7	240,763	-0.02%	大買/大賣/
2022/04/18	194.1	34.80	270.3	34.60	34.45	-76.2	238,385	-0.03%	大買/大賣/
2022/04/15	236.1	36.61	266.2	36.80	36.30	-30.1	235,455	-0.01%	大買/大賣/
2022/04/14	167	36.60	235.4	36.79	37.35	-68.4	233,728	-0.03%	大買/大賣/
2022/04/13	324.1	35.98	303.3	35.78	35.25	20.8	227,102	0.01%	大買/大賣/
2022/04/12	257	33.81	164	33.91	34.10	93	218,849	0.04%	大買/大賣/
2022/04/11	112	33.32	60.3	33.59	33.65	51.7	215,853	0.02%	大買/
2022/04/08	26.2	33.18	63.3	33.37	33.75	-37.1	214,422	-0.02%
2022/04/07	135.5	33.25	71	33.06	32.00	64.5	212,367	0.03%	大買/
2022/04/06	40.5	33.07	126	33.58	34.20	-85.6	209,863	-0.04%	大賣/
2022/04/01	57.1	32.61	103.3	32.89	33.00	-46.1	207,903	-0.02%	大賣/
2022/03/31	41.2	32.69	38	32.59	32.25	3.2	207,130	0.00%
2022/03/30	118	32.75	135.1	32.82	32.20	-17.1	207,403	-0.01%	大買/大賣/
2022/03/29	94	32.35	81.3	32.83	32.30	12.7	206,220	0.01%
2022/03/28	56	31.08	43	30.98	31.25	13	204,369	0.01%
2022/03/25	63.1	31.19	24.7	31.33	31.00	38.4	204,483	0.02%
2022/03/24	100.2	31.56	51	31.84	31.55	49.2	203,698	0.02%
2022/03/23	41	32.81	80.2	32.70	32.45	-39.2	202,526	-0.02%
2022/03/22	92.2	32.24	56.1	32.33	32.20	36.2	202,413	0.02%
2022/03/21	96.1	33.50	148	33.36	33.05	-51.9	201,588	-0.03%	大賣/
2022/03/18	187.1	33.36	74.7	33.21	33.50	112.4	202,480	0.06%	大買/鉅額交易
2022/03/17	201.3	33.07	210.6	33.00	33.55	-9.4	202,948	0.00%	大買/大賣/
2022/03/16	87.1	30.76	276	30.74	31.00	-188.9	202,345	-0.09%	大賣/鉅額交易
2022/03/15	197	30.33	63	30.12	29.50	134	206,672	0.06%	大買/鉅額交易
2022/03/14	38.2	29.96	26	30.08	29.60	12.2	208,853	0.01%
2022/03/11	63	29.91	66.1	29.95	30.25	-3.1	211,975	0.00%
2022/03/10	47.1	29.87	79	30.04	29.80	-31.9	211,938	-0.02%
2022/03/09	111.5	28.58	81	28.45	28.30	30.5	210,120	0.01%	大買/
2022/03/08	192	28.72	218.2	28.24	27.95	-26.2	209,391	-0.01%	大買/大賣/
2022/03/07	131.7	30.22	130	30.66	29.80	1.7	206,618	0.00%	大買/大賣/
2022/03/04	128	32.54	65.4	32.70	32.05	62.6	205,273	0.03%	大買/
2022/03/03	67	32.82	196.6	32.82	32.70	-129.6	206,153	-0.06%	大賣/鉅額交易
2022/03/02	218.3	31.54	194.2	31.34	31.40	24.1	207,895	0.01%	大買/大賣/
2022/03/01	100	32.32	59	32.38	32.10	41	209,268	0.02%
2022/02/25	319	33.66	215.8	33.63	32.25	103.2	209,948	0.05%	大買/大賣/鉅額交易
2022/02/24	267.2	33.81	181	33.50	33.00	86.2	206,874	0.04%	大買/大賣/
2022/02/23	135	33.30	302.3	33.43	35.50	-167.3	200,874	-0.08%	大買/大賣/鉅額交易
2022/02/22	419	32.33	174	32.54	32.95	245	197,493	0.12%	大買/大賣/鉅額交易
2022/02/21	221.2	33.30	1,037	33.42	32.40	-815.8	194,400	-0.42%	大買/大賣/鉅額交易
2022/02/18	478	34.84	607.2	34.71	35.00	-129.2	194,210	-0.07%	大買/大賣/鉅額交易
2022/02/17	808	32.99	590.1	33.69	34.80	218	193,957	0.11%	大買/大賣/鉅額交易
2022/02/16	386.1	32.24	320	32.14	31.65	66.1	187,954	0.04%	大買/大賣/
2022/02/15	267	30.80	387	30.98	31.25	-120	186,760	-0.06%	大買/大賣/鉅額交易
2022/02/14	333.5	29.42	97	29.50	29.10	236.5	185,349	0.13%	大買/鉅額交易
2022/02/11	259	29.45	314.4	29.66	30.15	-55.4	187,608	-0.03%	大買/大賣/
2022/02/10	246	28.55	120.1	28.92	28.85	126	187,661	0.07%	大買/大賣/鉅額交易
2022/02/09	278	28.26	309	28.38	28.40	-31	188,780	-0.02%	大買/大賣/
2022/02/08	151	27.46	168	27.55	27.35	-17	186,505	-0.01%	大買/大賣/
2022/02/07	1	26.25	31.4	25.91	26.40	-30.4	185,701	-0.02%
2022/01/26	8	24.02	10.2	24.00	24.00	-2.2	185,914	0.00%
2022/01/25	11	23.74	16	23.73	23.55	-5	188,781	0.00%
2022/01/24	29.2	23.82	33.6	24.04	24.35	-4.5	190,016	0.00%
2022/01/21	25.1	24.43	11.6	24.41	24.35	13.5	189,644	0.01%
2022/01/20	22	25.19	14.1	25.12	25.30	7.9	189,245	0.00%
2022/01/19	25	25.43	54.2	25.59	25.10	-29.2	188,848	-0.02%
2022/01/18	28.6	25.89	21	25.84	25.60	7.6	188,171	0.00%
2022/01/17	27.1	25.73	24.4	25.74	25.90	2.8	187,860	0.00%
2022/01/14	13	25.43	14.2	25.45	25.45	-1.2	187,499	0.00%
2022/01/13	9	25.10	20.1	25.14	25.10	-11	186,821	-0.01%
2022/01/12	100	25.61	118	25.73	25.30	-18	185,939	-0.01%	大賣/
2022/01/11	28.1	26.24	38	26.35	26.15	-9.9	185,300	-0.01%
2022/01/10	47.2	26.56	25	26.52	26.25	22.2	184,687	0.01%
2022/01/07	132.1	26.68	78.1	27.01	27.00	54	183,612	0.03%	大買/
2022/01/06	82.9	27.44	85.2	27.31	27.30	-2.3	181,086	0.00%
2022/01/05	128	27.40	393.3	27.62	27.30	-265.3	180,570	-0.15%	大買/大賣/鉅額交易
2022/01/04	104	27.06	141.1	27.04	27.25	-37.1	179,822	-0.02%	大買/大賣/
2022/01/03	205.4	27.25	13	27.75	26.85	192.4	178,680	0.11%	大買/鉅額交易
2021/12/30	84.3	27.65	99.5	27.73	27.95	-15.2	177,148	-0.01%
2021/12/29	121.5	27.79	99.1	27.83	27.25	22.4	176,277	0.01%	大買/
2021/12/28	82	27.39	95.1	27.49	27.40	-13.1	175,596	-0.01%
2021/12/27	35	26.97	32.2	27.11	27.40	2.8	176,831	0.00%
2021/12/24	367	27.35	41.2	27.34	26.80	325.8	176,270	0.18%	大買/鉅額交易
2021/12/23	17.9	26.69	24.1	26.99	26.60	-6.2	174,968	0.00%
2021/12/22	24.1	26.72	22	26.95	26.60	2.1	174,588	0.00%
2021/12/21	54	26.69	26	26.83	26.75	28	174,222	0.02%
2021/12/20	23	26.85	43.4	27.02	27.25	-20.4	173,434	-0.01%
2021/12/17	51.1	26.63	54	26.81	26.40	-2.9	172,341	0.00%
2021/12/16	68.7	26.96	27.6	26.97	26.80	41.1	171,136	0.02%
2021/12/15	113	26.77	198	27.05	27.25	-84.9	169,131	-0.05%	大買/大賣/
2021/12/14	223.6	26.96	126.1	26.57	26.20	97.5	167,078	0.06%	大買/大賣/
2021/12/13	246.9	28.38	374	28.89	27.60	-127.1	163,366	-0.08%	大買/大賣/鉅額交易
2021/12/10	381	29.97	406.1	29.63	29.30	-25.1	158,566	-0.02%	大買/大賣/
2021/12/09	507	29.65	436.3	29.75	30.10	70.7	152,589	0.05%	大買/大賣/
2021/12/08	438.3	28.23	832.1	28.09	28.65	-393.8	144,806	-0.27%	大買/大賣/鉅額交易
2021/12/07	203	27.13	130.1	27.27	27.90	72.9	139,757	0.05%	大買/大賣/
2021/12/06	16	26.23	98.4	26.01	26.20	-82.4	135,361	-0.06%
2021/12/03	77.1	25.75	29.1	25.69	25.15	48	133,389	0.04%
2021/12/02	96.1	24.92	55	25.01	25.00	41.1	131,359	0.03%
2021/12/01	51.2	24.99	40	25.39	25.85	11.2	129,445	0.01%
2021/11/30	51.2	25.44	53.1	25.39	25.20	-2	127,572	0.00%
2021/11/29	158	24.11	137.6	24.07	23.75	20.4	124,348	0.02%	大買/大賣/
2021/11/26	357.3	26.35	246.2	26.59	25.85	111.1	119,821	0.09%	大買/大賣/鉅額交易
2021/11/25	628	28.96	935.4	28.54	28.70	-307.4	113,469	-0.27%	大買/大賣/鉅額交易
2021/11/24	534.1	27.51	290.4	27.21	28.35	243.7	107,192	0.23%	大買/大賣/鉅額交易
2021/11/23	79.9	26.26	66.1	26.44	25.80	13.9	101,841	0.01%
2021/11/22	93.7	26.98	80	26.75	26.40	13.7	98,347	0.01%
2021/11/19	120	27.56	138.1	27.74	27.20	-18.1	94,565	-0.02%	大買/大賣/
2021/11/18	339.3	28.37	299	28.42	28.30	40.3	91,015	0.04%	大買/大賣/
2021/11/17	327.2	28.44	410.3	28.71	29.25	-83.2	87,888	-0.09%	大買/大賣/
2021/11/16	793.1	28.48	436.2	28.21	28.00	356.9	81,996	0.44%	大買/大賣/鉅額交易
2021/11/15	104.1	25.86	135	26.20	26.75	-30.9	71,339	-0.04%	大買/大賣/
2021/11/12	220	26.28	331.1	26.20	26.40	-111.1	68,470	-0.16%	大買/大賣/鉅額交易
2021/11/11	260.1	26.90	224.3	26.86	27.10	35.8	63,481	0.06%	大買/大賣/
2021/11/10	215	25.15	603	25.12	25.75	-388	57,761	-0.67%	大買/大賣/鉅額交易
2021/11/09	829	24.51	496.7	24.48	24.95	332.3	52,564	0.63%	大買/大賣/鉅額交易
2021/11/08	177	23.06	657	22.85	23.50	-480	47,885	-1.00%	大買/大賣/鉅額交易
2021/11/05	17	21.29	93.2	21.52	21.60	-76.2	43,970	-0.17%
2021/11/04	589	21.59	535	21.46	21.00	54	45,051	0.12%	大買/大賣/
2021/11/03	123	20.76	51	20.86	20.70	72	43,869	0.16%	大買/
2021/11/02	311	20.76	576	20.57	20.50	-265	42,033	-0.63%	大買/大賣/鉅額交易
2021/11/01	246	19.73	205.1	19.79	19.65	40.9	39,051	0.10%	大買/大賣/
2021/10/29	1	18.85	35	18.89	18.85	-34	37,220	-0.09%
2021/10/28	37	18.64	5	18.59	18.60	32	36,898	0.09%
2021/10/27	6	18.17	17	18.18	18.15	-11	36,640	-0.03%
2021/10/26	0	0.00	1	18.35	18.30	-1	36,933	0.00%
2021/10/25	0	0.00	13	18.40	18.35	-13	37,273	-0.03%
2021/10/22	13	18.28	1	18.30	18.20	12	37,815	0.03%
2021/10/21	13	18.47	10	18.73	18.40	3	38,612	0.01%
2021/10/20	11.9	18.70	4	18.95	18.65	7.9	39,060	0.02%
2021/10/19	3	18.90	25	18.91	18.90	-22	39,864	-0.06%
2021/10/18	1	18.35	9	18.51	18.55	-8	39,850	-0.02%
2021/10/15	4	18.40	6	18.41	18.50	-2	40,834	0.00%
2021/10/14	23	18.27	21	18.40	18.20	2	41,232	0.00%
2021/10/13	37	18.66	96	18.70	18.70	-59	41,310	-0.14%
2021/10/12	5	18.47	0	0.00	18.30	5	41,430	0.01%
2021/10/08	0	0.00	1	18.30	18.35	-1	42,155	0.00%
2021/10/07	6	18.28	7	18.35	18.25	-1	43,612	0.00%
2021/10/06	44	18.30	7	18.36	18.20	37	45,350	0.08%
2021/10/05	22	18.37	51	18.60	18.70	-29	46,385	-0.06%
2021/10/04	82	19.05	59	18.74	18.50	23	46,682	0.05%
2021/10/01	18	18.77	74	19.06	18.50	-56	45,616	-0.12%
2021/09/30	13	18.90	58	18.93	18.90	-45	46,679	-0.10%
2021/09/29	13	18.53	15	18.57	18.60	-2	47,131	0.00%
2021/09/28	5	18.28	14	18.49	18.60	-9	47,740	-0.02%
2021/09/27	2	18.20	48	18.25	18.35	-46	48,343	-0.10%
2021/09/24	37	17.80	12	17.90	17.90	25	50,002	0.05%
2021/09/23	42	17.50	2	17.60	17.65	40	50,895	0.08%
2021/09/17	0	0.00	3	17.60	17.55	-3	54,859	-0.01%
2021/09/16	2	17.35	21	17.40	17.35	-19	57,256	-0.03%
2021/09/15	15	17.34	8	17.38	17.35	7	59,561	0.01%
2021/09/14	19.3	17.58	0	0.00	17.50	19.3	62,382	0.03%
2021/09/13	2	17.78	7	17.74	17.70	-5	73,236	-0.01%
2021/09/10	10	17.39	9	17.69	17.80	1	80,826	0.00%
2021/09/09	12	17.44	2	17.30	17.30	10	82,756	0.01%
2021/09/08	2	17.83	3	17.85	17.80	-1	83,818	0.00%
2021/09/07	4	17.90	19	18.08	17.90	-15	85,646	-0.02%
2021/09/06	30	17.72	2	17.70	17.70	28	87,128	0.03%
2021/09/03	30	18.25	3	18.33	18.20	27	89,262	0.03%
2021/09/02	28	18.49	5	18.55	18.45	23	91,633	0.03%
2021/09/01	8	18.94	2	18.85	18.85	6	94,140	0.01%
2021/08/31	207	19.23	210	19.25	19.20	-3	98,050	0.00%	大買/大賣/
2021/08/30	0	0.00	35	19.10	19.00	-35	102,615	-0.03%
2021/08/27	4	19.04	5	18.90	19.05	-1	113,704	0.00%
2021/08/26	28	18.90	7	18.87	18.90	21	114,921	0.02%
2021/08/25	4	18.61	7	18.93	18.95	-3	116,884	0.00%
2021/08/24	62	18.90	12	18.68	18.65	50	117,844	0.04%
2021/08/23	35	18.93	44	18.99	19.10	-9	118,241	-0.01%
2021/08/20	19	18.12	4	18.10	18.05	15	120,353	0.01%
2021/08/19	30	18.55	12	18.68	18.35	18	123,086	0.01%
2021/08/18	38	17.85	240	18.39	18.50	-202	122,758	-0.16%	大賣/鉅額交易
2021/08/17	212	18.15	207	18.25	18.35	5	122,033	0.00%	大買/大賣/
2021/08/16	264	18.29	221	18.48	18.20	43	122,294	0.04%	大買/大賣/
2021/08/13	528	19.08	523	19.19	18.80	5	122,098	0.00%	大買/大賣/
2021/08/12	219	18.91	7	18.91	18.75	212	121,341	0.17%	大買/鉅額交易
2021/08/11	48	18.79	12	18.51	18.45	36	121,801	0.03%
2021/08/10	92	19.33	30	19.48	19.40	62	121,967	0.05%
2021/08/09	244	19.51	292.7	19.72	20.00	-48.7	120,625	-0.04%	大買/大賣/
2021/08/06	7	18.33	16	18.38	18.20	-9	120,024	-0.01%
2021/08/05	11	18.24	16	18.40	18.15	-5	122,038	0.00%
2021/08/04	23	18.15	5	18.20	18.20	18	123,277	0.01%
2021/08/03	15	18.16	9	18.20	18.15	6	125,381	0.00%
2021/08/02	17	18.07	39	18.09	18.50	-22	126,728	-0.02%
2021/07/30	54.3	18.54	1	18.85	18.25	53.3	128,275	0.04%
2021/07/29	4	18.70	5	18.95	18.95	-1	129,505	0.00%
2021/07/28	43	18.45	11	18.43	18.50	32	130,901	0.02%
2021/07/27	98	19.16	97	19.00	18.90	1	133,244	0.00%
2021/07/26	26	19.12	27	19.10	18.80	-1	133,790	0.00%
2021/07/23	27	18.70	20	18.83	19.10	7	134,889	0.01%
2021/07/22	16	18.07	12	18.25	18.00	4	137,925	0.00%
2021/07/21	52	18.11	5	18.40	18.10	47	139,472	0.03%
2021/07/20	31	18.67	20	18.68	18.65	11	140,025	0.01%
2021/07/19	17	19.25	52	19.15	19.20	-35	142,805	-0.02%
2021/07/16	18	19.20	66	19.30	19.10	-48	149,363	-0.03%
2021/07/15	105	19.34	55	19.33	19.55	50	152,466	0.03%	大買/
2021/07/14	57	18.18	430	18.40	18.50	-373	152,523	-0.24%	大賣/鉅額交易
2021/07/13	273	18.93	74	18.94	18.70	199	153,671	0.13%	大買/鉅額交易
2021/07/12	122.2	19.89	12	19.74	19.70	110.2	152,816	0.07%	大買/鉅額交易
2021/07/09	72	20.20	24	20.24	20.10	48	152,497	0.03%
2021/07/08	43	20.49	22	20.65	20.55	21	155,389	0.01%
2021/07/07	90	20.93	38	20.84	20.75	52	159,656	0.03%
2021/07/06	46	20.74	42	20.76	20.75	4	159,274	0.00%
2021/07/05	48	20.21	28	20.12	20.60	20	159,608	0.01%
2021/07/02	41	20.30	33	20.31	20.15	8	159,522	0.01%
2021/07/01	77	20.80	115	20.63	20.35	-38	158,807	-0.02%	大賣/
2021/06/30	18	20.27	74.1	20.30	20.15	-56.1	157,185	-0.04%
2021/06/29	110	20.21	82	20.25	20.05	28	156,660	0.02%	大買/
2021/06/28	155.2	20.92	147	21.06	20.85	8.2	155,261	0.01%	大買/大賣/
2021/06/25	160	21.20	124	21.63	21.55	36	154,111	0.02%	大買/大賣/
2021/06/24	147	21.25	123	21.21	20.95	24	152,547	0.02%	大買/大賣/
2021/06/23	125	20.67	131.5	20.77	20.95	-6.5	150,628	0.00%	大買/大賣/
2021/06/22	479	22.87	570	22.68	21.15	-91	148,126	-0.06%	大買/大賣/
2021/06/21	384.1	21.18	629.8	21.39	22.10	-245.7	137,962	-0.18%	大買/大賣/鉅額交易
2021/06/18	140.5	20.29	76	20.50	20.10	64.5	131,151	0.05%	大買/
2021/06/17	25	19.64	23	19.63	20.30	2	131,122	0.00%
2021/06/16	90	20.10	138	20.12	19.65	-48	130,451	-0.04%	大賣/
2021/06/15	63	20.24	340	20.15	20.10	-277	129,022	-0.21%	大賣/鉅額交易
2021/06/11	768	20.36	409	20.66	20.20	359	128,197	0.28%	大買/大賣/鉅額交易
2021/06/10	143	20.21	81	20.31	20.70	62	127,350	0.05%	大買/
2021/06/09	886.2	20.98	1,665	20.92	20.35	-778.9	125,152	-0.62%	大買/大賣/鉅額交易
2021/06/08	2,290	21.27	2,151	21.47	21.45	139	123,106	0.11%	大買/大賣/鉅額交易
2021/06/07	1,018	21.05	722.3	21.37	20.35	295.7	119,378	0.25%	大買/大賣/鉅額交易
2021/06/04	1,430.5	21.57	2,272.3	21.85	21.50	-841.8	114,946	-0.73%	大買/大賣/鉅額交易
2021/06/03	1,200	20.02	145.2	20.04	20.05	1,054.8	105,016	1.00%	大買/大賣/鉅額交易
2021/06/02	120	18.07	139.3	18.04	18.25	-19.3	104,032	-0.02%	大買/大賣/
2021/06/01	75	17.46	220.1	17.64	18.00	-145.1	102,455	-0.14%	大賣/鉅額交易
2021/05/31	66	17.34	84.5	17.38	17.00	-18.5	101,943	-0.02%
2021/05/28	141	17.74	92.1	17.85	17.40	48.9	102,212	0.05%	大買/
2021/05/27	695	16.97	951.1	17.10	17.15	-256.1	101,426	-0.25%	大買/大賣/鉅額交易
2021/05/26	2	15.05	27	15.41	15.60	-25	103,132	-0.02%
2021/05/25	24	15.08	18	15.29	15.20	6	106,981	0.01%
2021/05/24	5	15.11	30	15.27	15.25	-25	108,044	-0.02%
2021/05/21	30	15.07	13	15.27	15.20	17	110,583	0.02%
2021/05/20	21.4	14.84	10	14.96	14.85	11.4	111,913	0.01%
2021/05/19	20	14.71	48	14.98	15.30	-28	111,530	-0.03%
2021/05/18	49	14.01	31.5	14.22	14.45	17.5	110,577	0.02%
2021/05/17	43.7	13.64	95	13.37	13.15	-51.3	109,777	-0.05%
2021/05/14	48	14.67	47	14.51	14.60	1	108,975	0.00%
2021/05/13	117	13.94	105	14.23	14.70	12	107,947	0.01%	大買/大賣/
2021/05/12	99.5	15.49	56.7	15.49	15.25	42.8	105,731	0.04%
2021/05/11	35.1	17.20	81	17.39	16.90	-45.9	104,281	-0.04%
2021/05/10	50	17.18	66	17.26	17.50	-16	102,378	-0.02%
2021/05/07	101	15.95	52	16.06	16.65	49	101,205	0.05%	大買/
2021/05/06	102	16.68	82.1	16.70	16.45	19.9	100,146	0.02%	大買/
2021/05/05	55	16.80	57	16.90	16.80	-2	99,234	0.00%
2021/05/04	238.3	17.12	320	17.06	17.15	-81.7	97,487	-0.08%	大買/大賣/
2021/05/03	42	18.25	51.1	18.45	17.95	-9.1	94,528	-0.01%
2021/04/29	66	19.05	22	19.11	18.90	44	93,081	0.05%
2021/04/28	288	19.68	231	19.68	19.45	57	91,449	0.06%	大買/大賣/
2021/04/27	91.6	19.54	80	19.44	19.30	11.6	87,792	0.01%
2021/04/26	33.3	18.76	31.9	18.80	18.90	1.4	85,824	0.00%
2021/04/23	255	19.00	136.1	19.06	18.70	118.9	84,547	0.14%	大買/大賣/鉅額交易
2021/04/22	481	19.97	398	20.12	19.30	83	81,802	0.10%	大買/大賣/
2021/04/21	287.1	18.66	222.4	18.74	19.05	64.7	74,928	0.09%	大買/大賣/
2021/04/20	99.2	17.81	50.1	17.72	17.80	49.1	71,346	0.07%
2021/04/19	159	17.82	121.3	17.84	18.05	37.8	70,459	0.05%	大買/大賣/
2021/04/16	51	17.06	117	17.09	17.15	-66	67,941	-0.10%	大賣/
2021/04/15	77	17.22	38	17.17	17.05	39	66,944	0.06%
2021/04/14	674	17.40	205	17.47	17.00	469	66,245	0.71%	大買/大賣/鉅額交易
2021/04/13	694	17.13	607.7	17.30	17.45	86.3	62,734	0.14%	大買/大賣/
2021/04/12	28.1	16.07	37.2	16.05	16.20	-9.1	57,680	-0.02%
2021/04/09	88	16.12	85	15.93	15.80	3	57,093	0.01%
2021/04/08	39	15.83	17	15.77	15.95	22	56,070	0.04%
2021/04/07	3.1	15.67	12.1	15.65	15.65	-9.1	55,658	-0.02%
2021/04/06	14	15.65	12	15.65	15.60	2	56,202	0.00%
2021/04/01	19	15.80	27	15.80	15.75	-8	56,549	-0.01%
2021/03/31	30	15.57	17	15.68	15.70	13	56,273	0.02%
2021/03/30	20	15.68	2	15.70	15.50	18	56,115	0.03%
2021/03/29	17	15.98	75.9	15.96	15.90	-58.9	56,481	-0.10%
2021/03/26	26	15.64	18.1	15.56	15.80	7.9	57,154	0.01%
2021/03/25	11.3	15.25	11	15.17	15.35	0.3	58,113	0.00%
2021/03/24	25	15.29	3	15.27	15.30	22	58,920	0.04%
2021/03/23	57.8	15.77	53	15.93	15.60	4.8	58,569	0.01%
2021/03/22	112.5	16.24	54.6	16.25	16.20	57.9	58,611	0.10%	大買/
2021/03/19	8	15.73	29	15.79	16.00	-21	59,825	-0.04%
2021/03/18	28.3	15.71	32	15.73	15.70	-3.7	59,692	-0.01%
2021/03/17	69.1	15.97	81.3	15.75	15.80	-12.2	59,603	-0.02%
2021/03/16	63	15.81	42	15.95	15.80	21	59,039	0.04%
2021/03/15	13	15.50	23	15.43	15.45	-10	57,676	-0.02%
2021/03/12	10.7	15.40	13.1	15.50	15.45	-2.4	57,626	0.00%
2021/03/11	26	15.11	43	15.18	15.30	-17	57,376	-0.03%
2021/03/10	39	15.02	1	15.00	14.95	38	57,385	0.07%
2021/03/09	154.2	15.15	180	15.19	15.35	-25.8	57,915	-0.04%	大買/大賣/
2021/03/08	98	14.77	9	14.64	14.65	89	57,848	0.15%
2021/03/05	39	14.82	20	14.84	14.80	19	57,840	0.03%
2021/03/04	61	15.20	45	15.14	15.10	16	61,618	0.03%
2021/03/03	65	15.00	40.8	15.04	15.20	24.2	61,623	0.04%
2021/03/02	100.1	15.67	179.3	15.60	15.15	-79.2	61,033	-0.13%	大賣/
2021/02/26	324	16.02	291	15.88	15.80	33	60,306	0.05%	大買/大賣/
2021/02/25	226.1	15.68	213	15.36	15.85	13.1	55,988	0.02%	大買/大賣/
2021/02/24	142	14.59	116	14.63	14.55	26	52,065	0.05%	大買/大賣/
2021/02/23	245	15.22	457.4	15.01	14.80	-212.4	50,809	-0.42%	大買/大賣/鉅額交易
2021/02/22	370.1	14.20	154.3	14.20	14.35	215.8	48,231	0.45%	大買/大賣/鉅額交易
2021/02/19	19.2	13.39	19.7	13.43	13.40	-0.5	47,586	0.00%
2021/02/18	1	13.30	25.1	13.28	13.30	-24.1	47,991	-0.05%
2021/02/17	56	12.97	18	13.18	13.15	38	47,859	0.08%
2021/02/05	20.2	12.98	50	13.01	12.95	-29.8	47,450	-0.06%
2021/02/04	0	0.00	20.7	12.77	12.75	-20.7	47,339	-0.04%
2021/02/03	28	12.61	3	12.75	12.60	25	49,575	0.05%
2021/02/02	2	12.70	0	0.00	12.65	2	50,313	0.00%
2021/02/01	51	12.75	51	12.51	12.80	0	50,233	0.00%
2021/01/29	24	12.72	4	12.70	12.55	20	49,937	0.04%
2021/01/28	13	12.87	31	12.97	12.90	-18	49,578	-0.04%
2021/01/27	26	12.62	70	12.71	12.50	-44	48,920	-0.09%
2021/01/26	1	12.05	0	0.00	12.15	1	48,187	0.00%
2021/01/25	10.3	12.00	11	12.20	12.10	-0.7	48,089	0.00%
2021/01/22	10	12.05	2	12.03	12.20	8	48,029	0.02%
2021/01/21	3	12.20	9	12.05	12.05	-6	48,001	-0.01%
2021/01/20	48	12.00	5	12.05	12.10	43	48,045	0.09%
2021/01/19	1	12.35	21	12.31	12.40	-20	47,726	-0.04%
2021/01/18	4	12.31	25	12.36	12.50	-21	47,855	-0.04%
2021/01/15	68	12.21	1	12.15	12.20	67	47,671	0.14%
2021/01/14	13	12.56	2	12.60	12.60	11	47,222	0.02%
2021/01/13	20	12.62	12	12.73	12.60	8	47,039	0.02%
2021/01/12	47	12.63	18	12.64	12.55	29	46,947	0.06%
2021/01/11	0	0.00	7	12.76	12.75	-7	46,637	-0.02%
2021/01/08	3	12.87	20	12.81	12.90	-17	46,466	-0.04%
2021/01/07	20	12.88	7	12.76	12.70	13	46,276	0.03%
2021/01/06	9	12.93	1	13.15	12.95	8	46,001	0.02%
2021/01/05	74	12.99	75	12.98	12.95	-1	45,806	0.00%
2021/01/04	25	12.93	54	12.99	13.05	-29	45,562	-0.06%
2020/12/31	32	13.18	1.5	13.27	13.15	30.5	44,825	0.07%
2020/12/30	51.2	13.32	0	0.00	13.40	51.2	44,502	0.12%
2020/12/29	14	13.52	2	13.40	13.65	12	44,069	0.03%
2020/12/28	8.1	13.37	78	13.34	13.25	-69.9	43,333	-0.16%
2020/12/25	46	13.14	4	13.08	13.10	42	42,666	0.10%
2020/12/24	20	13.09	33	13.12	13.15	-13	42,330	-0.03%
2020/12/23	51	12.52	37	12.74	13.05	14	41,916	0.03%
2020/12/22	84.7	13.34	31	13.17	13.15	53.7	40,480	0.13%
2020/12/21	32	14.08	87	14.19	14.10	-55	38,980	-0.14%
2020/12/18	20.3	13.95	74	13.92	13.90	-53.7	37,616	-0.14%
2020/12/17	3.8	13.81	33	13.80	13.85	-29.2	36,486	-0.08%
2020/12/16	23	13.94	24	13.98	13.85	-1	36,077	0.00%
2020/12/15	187	14.16	44	14.04	13.70	143	35,193	0.41%	大買/鉅額交易
2020/12/14	7	13.40	5	13.32	13.40	2	31,911	0.01%
2020/12/11	31.3	13.29	35.1	13.16	13.15	-3.8	31,245	-0.01%
2020/12/10	2	13.38	7	13.37	13.45	-5	30,798	-0.02%
2020/12/09	4.3	13.40	10	13.45	13.40	-5.7	30,630	-0.02%
2020/12/08	7	13.40	27	13.41	13.30	-20	30,470	-0.07%
2020/12/07	18	13.11	30	13.27	13.25	-12	30,268	-0.04%
2020/12/04	59.1	13.36	0	0.00	13.30	59.1	29,885	0.20%
2020/12/03	25	13.54	15.2	13.56	13.50	9.8	29,943	0.03%
2020/12/02	11	13.30	18	13.41	13.30	-7	29,508	-0.02%
2020/12/01	0	12.95	16	13.00	12.95	-16	28,418	-0.06%
2020/11/30	47	12.82	84	12.94	12.65	-37	28,079	-0.13%
2020/11/27	57	12.99	64	12.91	12.90	-7	23,704	-0.03%
2020/11/26	4.1	13.26	6	13.30	13.25	-1.9	22,868	-0.01%
2020/11/25	85	13.20	96	13.22	13.25	-11	22,762	-0.05%
2020/11/24	0	0.00	7.1	12.91	12.70	-7.1	21,069	-0.03%
2020/11/23	20	12.54	33	12.56	12.60	-13	20,561	-0.06%
2020/11/20	4	12.58	2	12.55	12.60	2	20,404	0.01%
2020/11/19	17	12.57	27.2	12.51	12.60	-10.2	20,610	-0.05%
2020/11/18	46	12.40	56.1	12.39	12.40	-10.1	20,009	-0.05%
2020/11/17	19.5	12.06	52	12.11	12.10	-32.5	18,892	-0.17%
2020/11/16	21.2	11.77	11	11.90	11.75	10.2	18,370	0.06%
2020/11/13	2	11.75	47	11.88	11.85	-45	18,236	-0.25%
2020/11/12	5	11.89	30	12.00	11.90	-25	18,149	-0.14%
2020/11/11	70	11.64	58	11.87	12.10	12	17,963	0.07%
2020/11/10	0	0.00	110	12.15	12.15	-110	15,759	-0.70%	大賣/鉅額交易
2020/11/09	15	11.00	40	11.04	11.05	-25	14,995	-0.17%
2020/11/06	2	11.05	0	0.00	11.00	2	14,981	0.01%
2020/11/05	0	0.00	2	11.05	11.00	-2	15,011	-0.01%
2020/11/04	32.5	11.10	56	11.14	11.10	-23.5	15,357	-0.15%
2020/11/03	10	10.90	5	10.85	10.95	5	15,537	0.03%
2020/11/02	1	10.75	0	0.00	10.80	1	15,653	0.01%
2020/10/30	3	10.85	0.6	11.00	10.80	2.4	15,709	0.02%
2020/10/29	8	10.89	1	10.90	10.85	7	15,713	0.04%
2020/10/28	10	11.02	1	11.00	11.00	9	15,790	0.06%
2020/10/27	6	11.08	0	0.00	11.05	6	15,691	0.04%
2020/10/26	4	11.14	2	11.18	11.15	2	15,637	0.01%
2020/10/23	6	10.86	11	10.90	10.90	-5	15,428	-0.03%
2020/10/22	2	10.60	0	0.00	10.60	2	15,459	0.01%
2020/10/21	7	10.66	0	0.00	10.65	7	15,566	0.04%
2020/10/20	4	10.70	0.3	10.75	10.70	3.7	15,531	0.02%
2020/10/19	11	10.75	10	10.65	10.70	1	15,547	0.01%
2020/10/16	10	10.60	1.1	10.70	10.60	8.9	15,526	0.06%
2020/10/15	5	10.65	0	0.00	10.65	5	15,513	0.03%
2020/10/14	4.3	10.72	0	0.00	10.70	4.3	15,513	0.03%
2020/10/13	5	10.65	0	0.00	10.65	5	15,464	0.03%
2020/10/12	2	10.68	0	0.00	10.75	2	15,549	0.01%
2020/10/08	2	10.70	6	10.80	10.75	-4	15,586	-0.03%
2020/10/07	12	10.79	0	0.00	10.75	12	15,646	0.08%
2020/10/06	0	0.00	2	10.85	10.85	-2	15,708	-0.01%
2020/10/05	26	10.77	4	10.80	10.75	22	15,813	0.14%
2020/09/30	10	10.70	0	0.00	10.65	10	15,840	0.06%
2020/09/29	5	10.79	0	0.00	10.75	5	16,143	0.03%
2020/09/28	1	10.65	13	10.89	10.95	-12	16,559	-0.07%
2020/09/25	26.1	10.68	8	10.69	10.75	18.1	16,601	0.11%
2020/09/24	35	10.66	1	10.60	10.65	34	16,575	0.21%
2020/09/23	14	10.89	1	10.95	10.90	13	16,374	0.08%
2020/09/22	28	11.01	6	11.03	10.95	22	16,360	0.13%
2020/09/21	14	11.21	50	11.15	11.20	-36	16,260	-0.22%
2020/09/18	6	11.34	201	11.40	11.30	-195	16,366	-1.19%	大賣/鉅額交易
2020/09/17	0	0.00	10	11.40	11.40	-10	16,379	-0.06%
2020/09/16	2.8	11.30	0	0.00	11.30	2.8	16,435	0.02%
2020/09/15	11	11.35	0	0.00	11.40	11	16,484	0.07%
2020/09/14	16.3	11.40	10	11.55	11.35	6.3	16,565	0.04%
2020/09/11	28	11.33	1	11.40	11.45	27	16,497	0.16%
2020/09/10	15	11.58	0.1	11.60	11.55	14.9	16,514	0.09%
2020/09/09	7	11.68	1	11.80	11.80	6	16,476	0.04%
2020/09/08	11	11.85	60	11.90	11.85	-49	16,573	-0.30%
2020/09/07	81	11.69	84.3	11.75	11.65	-3.3	16,268	-0.02%
2020/09/04	17	11.49	6	11.47	11.50	11	16,082	0.07%
2020/09/03	11.8	11.44	17	11.42	11.40	-5.2	16,125	-0.03%
2020/09/02	12	11.40	3	11.45	11.45	9	16,105	0.06%
2020/09/01	3	11.45	1	11.50	11.50	2	16,581	0.01%
2020/08/31	28	11.52	30	11.54	11.50	-2	17,715	-0.01%
2020/08/28	5	11.30	40	11.46	11.45	-35	17,340	-0.20%
2020/08/27	12	11.29	2	11.45	11.30	10	17,286	0.06%
2020/08/26	0	0.00	12	11.46	11.50	-12	17,307	-0.07%
2020/08/25	0	0.00	5	11.40	11.40	-5	17,306	-0.03%
2020/08/24	12	11.05	0	0.00	11.10	12	17,370	0.07%
2020/08/21	2	11.20	25	11.11	11.15	-23	17,617	-0.13%
2020/08/20	17	10.85	0	0.00	10.85	17	18,014	0.09%
2020/08/19	11	11.21	22	11.11	11.10	-11	17,946	-0.06%
2020/08/18	6	11.26	0	0.00	11.30	6	17,915	0.03%
2020/08/17	10	11.45	11	11.41	11.45	-1	17,922	-0.01%
2020/08/14	0	0.00	47	11.07	11.20	-47	17,749	-0.26%
2020/08/13	3	11.10	16	11.15	11.10	-13	18,026	-0.07%
2020/08/12	0.3	11.10	1	11.00	11.10	-0.7	18,293	0.00%
2020/08/11	26	10.92	10	11.00	10.95	16	18,343	0.09%
2020/08/10	14	11.02	116	11.06	11.10	-102	18,415	-0.55%	大賣/鉅額交易
2020/08/07	19	10.76	13	10.93	10.70	6	18,207	0.03%
2020/08/06	2	10.60	10	10.67	10.60	-8	17,949	-0.04%
2020/08/05	7	10.45	0	0.00	10.45	7	18,017	0.04%
2020/08/04	0	0.00	1	10.35	10.45	-1	18,283	-0.01%
2020/08/03	109	10.51	0	0.00	10.45	109	18,439	0.59%	大買/鉅額交易
2020/07/31	10	10.85	6	10.87	10.85	4	18,351	0.02%
2020/07/30	0.5	10.65	2	10.65	10.65	-1.5	18,546	-0.01%
2020/07/29	5	10.61	5	10.38	10.60	0	18,803	0.00%
2020/07/28	56	10.37	1	10.55	10.30	55	19,144	0.29%
2020/07/27	67	10.77	21	10.75	10.70	46	19,766	0.23%
2020/07/24	25.2	11.02	30	11.05	11.00	-4.8	20,897	-0.02%
2020/07/23	24	11.09	15	11.10	11.10	9	21,578	0.04%
2020/07/22	25	11.17	5	11.15	11.15	20	21,726	0.09%
2020/07/21	0	0.00	14	11.24	11.20	-14	21,829	-0.06%
2020/07/20	4	11.15	0	0.00	11.25	4	21,901	0.02%
2020/07/17	10	11.25	0	0.00	11.20	10	22,090	0.05%
2020/07/16	0	0.00	1	11.35	11.25	-1	22,314	0.00%
2020/07/15	0	0.00	1	11.10	11.10	-1	22,392	0.00%
2020/07/14	27	11.10	0	0.00	11.10	27	22,691	0.12%
2020/07/13	2	11.18	0	0.00	11.20	2	22,870	0.01%
2020/07/10	3.2	11.23	10	11.23	11.20	-6.8	23,234	-0.03%
2020/07/09	22.6	11.35	0	0.00	11.25	22.6	23,327	0.10%
2020/07/08	10	11.53	6	11.68	11.55	4	23,283	0.02%
2020/07/07	8	11.41	47	11.48	11.70	-39	23,275	-0.17%
2020/07/06	1.2	11.26	0	0.00	11.30	1.2	23,849	0.01%
2020/07/03	0	0.00	2	11.30	11.25	-2	24,197	-0.01%
2020/07/02	0	0.00	3	11.27	11.25	-3	24,335	-0.01%
2020/07/01	15	11.20	0	0.00	11.30	15	24,565	0.06%
2020/06/30	4	11.28	35	11.30	11.20	-31	24,631	-0.13%
2020/06/29	39	11.13	5	11.15	11.15	34	24,826	0.14%
2020/06/24	3.2	11.40	2	11.35	11.40	1.2	24,994	0.00%
2020/06/23	54	11.20	1	11.25	11.25	53	25,309	0.21%
2020/06/22	6.5	11.25	1.3	11.26	11.25	5.2	25,571	0.02%
2020/06/19	0.9	11.35	4	11.35	11.30	-3.1	26,292	-0.01%
2020/06/18	9	11.36	0	0.00	11.35	9	26,768	0.03%
2020/06/17	3	11.43	2	11.50	11.50	1	27,015	0.00%
2020/06/16	2	11.40	0	0.00	11.55	2	27,465	0.01%
2020/06/15	17	11.35	1	11.35	11.25	16	27,906	0.06%
2020/06/12	10	11.49	292	11.26	11.50	-282	28,417	-0.99%	大賣/鉅額交易
2020/06/11	231	11.90	11.2	11.92	11.80	219.8	28,616	0.77%	大買/鉅額交易
2020/06/10	6.1	12.13	102	12.15	12.20	-95.9	28,418	-0.34%	大賣/
2020/06/09	4	12.23	27	12.21	12.20	-23	28,646	-0.08%
2020/06/08	67.1	12.24	69.6	12.33	12.30	-2.5	28,746	-0.01%
2020/06/05	78	11.89	145.3	11.94	12.10	-67.3	28,330	-0.24%	大賣/
2020/06/04	11	11.56	6	11.55	11.40	5	27,321	0.02%
2020/06/03	2	11.23	2	11.30	11.25	0	27,186	0.00%
2020/06/02	6	11.15	10.1	11.05	11.15	-4.1	27,131	-0.01%
2020/06/01	12.9	11.18	1	11.05	11.10	11.9	27,092	0.04%
2020/05/29	43.2	11.05	5	11.15	11.00	38.2	27,095	0.14%
2020/05/28	12	11.24	0	0.00	11.25	12	26,715	0.04%
2020/05/27	29	11.36	8	11.39	11.40	21	26,748	0.08%
2020/05/26	1.9	11.20	1	11.20	11.20	0.9	26,544	0.00%
2020/05/25	0.2	11.15	0	0.00	11.15	0.2	26,456	0.00%
2020/05/22	2	11.20	0	0.00	11.00	2	26,397	0.01%
2020/05/21	13	11.24	0	0.00	11.25	13	26,403	0.05%
2020/05/20	0	0.00	9	11.20	11.05	-9	26,256	-0.03%
2020/05/19	10.7	11.19	15	11.17	11.10	-4.3	25,860	-0.02%
2020/05/18	0	0.00	11	10.99	10.85	-11	25,569	-0.04%
2020/05/15	0	0.00	3	10.85	10.80	-3	25,474	-0.01%
2020/05/14	2.3	11.00	5	11.00	11.00	-2.7	25,376	-0.01%
2020/05/13	0	0.00	10	11.15	11.20	-10	25,343	-0.04%
2020/05/12	10	11.14	0	0.00	11.10	10	25,488	0.04%
2020/05/11	2.1	11.30	1	11.30	11.30	1.1	25,419	0.00%
2020/05/08	36	10.98	2	10.95	10.95	34	25,115	0.14%
2020/05/07	25	10.91	5	10.89	10.90	20	25,018	0.08%
2020/05/06	14	10.89	4	10.84	10.80	10	25,002	0.04%
2020/05/05	0	0.00	14	11.03	11.05	-14	24,974	-0.06%
2020/05/04	15.2	11.00	15.3	11.00	11.15	-0.1	24,832	0.00%
2020/04/30	28.3	11.54	36	11.58	11.50	-7.7	24,594	-0.03%
2020/04/29	45.3	11.32	144	11.02	11.30	-98.7	24,074	-0.41%	大賣/
2020/04/28	127	10.44	43	10.58	10.55	84	22,937	0.37%	大買/
2020/04/27	21	10.14	11	10.14	10.15	10	22,923	0.04%
2020/04/24	9	9.94	0	0.00	9.90	9	22,700	0.04%
2020/04/23	50	10.03	0	0.00	10.00	50	22,560	0.22%
2020/04/22	15	9.94	74	9.81	10.00	-59	22,471	-0.26%
2020/04/21	34	10.01	0	0.00	10.00	34	22,493	0.15%
2020/04/20	32	10.01	85	10.17	10.20	-53	22,493	-0.24%
2020/04/17	24	10.52	10	10.40	10.30	14	22,437	0.06%
2020/04/16	13	10.41	3	10.45	10.40	10	22,086	0.05%
2020/04/15	39	10.58	12	10.51	10.65	27	21,916	0.12%
2020/04/14	18	10.24	0	0.00	10.25	18	21,494	0.08%
2020/04/13	39	10.17	0	0.00	10.15	39	21,246	0.18%
2020/04/10	392	10.09	0	0.00	10.25	392	21,104	1.86%	大買/鉅額交易
2020/04/09	10	10.14	25	10.17	10.35	-15	20,725	-0.07%
2020/04/08	35	9.33	0	0.00	9.52	35	19,722	0.18%
2020/04/07	11	9.08	5	9.15	9.07	6	19,246	0.03%
2020/04/06	43	8.87	16	8.91	9.02	27	19,005	0.14%
2020/04/01	3	8.91	0	0.00	9.04	3	18,715	0.02%
2020/03/31	41	9.04	1	9.02	8.89	40	18,567	0.22%
2020/03/30	65	9.05	4	9.09	9.00	61	18,261	0.33%
2020/03/27	13	9.36	9.9	9.34	9.10	3.1	17,921	0.02%
2020/03/26	38	9.28	25	9.17	9.11	13	17,529	0.07%
2020/03/25	40.2	9.20	165	9.34	9.26	-124.8	17,413	-0.72%	大賣/鉅額交易
2020/03/24	8.1	8.73	25.2	8.55	8.63	-17.1	16,655	-0.10%
2020/03/23	76.1	7.88	14	7.97	8.10	62.1	16,114	0.39%
2020/03/20	79	7.96	0	0.00	7.91	79	15,830	0.50%
2020/03/19	37	7.80	4	7.92	7.70	33	15,104	0.22%
2020/03/18	43	8.69	32	9.37	8.55	11	14,442	0.08%
2020/03/17	6.1	9.54	14	9.52	9.45	-7.9	13,649	-0.06%
2020/03/16	23.1	10.25	0	0.00	10.05	23.1	13,257	0.17%
2020/03/13	11	10.42	44	10.51	10.75	-33	12,898	-0.26%
2020/03/12	29.1	11.35	5	11.31	11.30	24.1	12,383	0.19%
2020/03/11	39	11.75	1	11.90	11.70	38	11,970	0.32%
2020/03/10	20.1	11.63	13	11.69	11.70	7.1	11,748	0.06%
2020/03/09	7	11.56	0	0.00	11.50	7	11,531	0.06%
2020/03/06	1	11.80	0	0.00	11.75	1	11,267	0.01%
2020/03/05	3	12.05	20	12.05	12.05	-17	11,012	-0.15%
2020/03/04	21	11.79	0	0.00	11.85	21	10,835	0.19%
2020/03/03	5	11.60	0	0.00	11.60	5	10,595	0.05%
2020/03/02	23	11.69	5	11.80	11.60	18	10,441	0.17%
2020/02/27	14	11.88	5	11.85	12.05	9	10,389	0.09%
2020/02/26	7	12.10	0	0.00	12.10	7	10,067	0.07%
2020/02/25	7.1	12.00	0.3	12.10	12.10	6.8	10,016	0.07%
2020/02/24	124	12.07	0	0.00	12.10	124	9,943	1.25%	大買/鉅額交易
2020/02/21	78.9	12.41	0	0.00	12.35	78.9	9,792	0.81%
2020/02/20	20.5	12.50	0	0.00	12.55	20.5	9,776	0.21%
2020/02/19	0	0.00	4	12.60	12.65	-4	9,724	-0.04%
2020/02/17	3	12.25	0	0.00	12.30	3	9,558	0.03%
2020/02/14	2	12.45	0	0.00	12.50	2	9,517	0.02%
2020/02/13	1	12.75	3	12.60	12.70	-2	9,379	-0.02%
2020/02/12	2	12.40	0	0.00	12.40	2	9,203	0.02%
2020/02/11	3.1	12.25	0	0.00	12.25	3.1	9,093	0.03%
2020/02/10	109	12.10	10	12.15	12.15	99	9,034	1.10%	大買/
2020/02/07	6.2	12.26	0	0.00	12.25	6.2	8,901	0.07%
2020/02/06	1	12.45	11	12.48	12.50	-10	8,858	-0.11%
2020/02/05	6.1	12.10	0	0.00	12.20	6.1	8,620	0.07%
2020/02/04	2	12.10	10	11.93	12.10	-8	8,492	-0.09%
2020/02/03	69	11.71	0	0.00	11.85	69	8,284	0.83%
2020/01/31	49	12.29	0	0.00	12.20	49	7,924	0.62%
2020/01/30	35	12.32	4	12.41	12.25	31	7,677	0.40%
2020/01/20	1	13.60	2	13.60	13.60	-1	6,965	-0.01%
2020/01/17	0	0.00	3	13.55	13.60	-3	6,950	-0.04%
2020/01/16	7	13.55	0	0.00	13.60	7	6,987	0.10%
2020/01/15	23	13.50	0	0.00	13.50	23	7,037	0.33%
2020/01/14	37	13.58	2	13.55	13.60	35	6,817	0.51%
2020/01/13	12	13.65	0	0.00	13.70	12	6,622	0.18%
2020/01/10	0.1	13.80	0	0.00	13.85	0.1	6,564	0.00%
2020/01/09	0.1	13.70	0.1	13.70	13.80	0	6,564	0.00%
2020/01/08	3	13.65	6	13.60	13.60	-3	6,573	-0.05%
2020/01/07	1	13.70	5	13.70	13.65	-4	6,579	-0.06%
2020/01/06	0.1	13.70	0	0.00	13.70	0.1	6,672	0.00%
2019/12/31	0	0.00	3	13.75	13.75	-3	6,746	-0.04%
2019/12/30	0	0.00	0.1	13.75	13.80	-0.1	6,733	0.00%
2019/12/27	0.1	13.80	0	0.00	13.80	0.1	6,743	0.00%
2019/12/25	1	13.80	0	0.00	13.80	1	6,794	0.01%
2019/12/20	3.6	13.71	4	13.80	13.70	-0.4	6,798	-0.01%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/18	6	13.80	0	0.00	13.85	6	6,426	0.09%
2019/12/17	2	13.80	40	13.80	13.85	-38	6,380	-0.60%
2019/12/16	0.1	13.85	0	0.00	13.85	0.1	6,260	0.00%
2019/12/13	1	13.90	0	0.00	13.90	1	6,312	0.02%
2019/12/12	3	13.85	0	0.00	13.85	3	6,348	0.05%
2019/12/11	13.1	13.80	0.9	13.80	13.75	12.2	6,393	0.19%
2019/12/10	1	13.85	0	0.00	13.85	1	6,258	0.02%
2019/12/09	2	13.90	0	0.00	13.95	2	6,324	0.03%
2019/12/06	0	0.00	3	13.90	13.95	-3	6,357	-0.05%
2019/12/05	8	13.90	0	0.00	13.85	8	6,494	0.12%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/12/02	1	13.95	0	0.00	13.95	1	7,565	0.01%
2019/11/27	10	14.00	0	0.00	14.05	10	7,926	0.13%
2019/11/26	2	13.80	0	0.00	13.80	2	8,023	0.02%
2019/11/25	0	0.00	0.1	13.95	13.90	-0.1	7,841	0.00%
2019/11/22	6	13.93	0.1	13.90	13.85	5.9	7,986	0.07%
2019/11/20	5	14.10	1	14.10	14.10	4	8,043	0.05%
2019/11/18	0	0.00	1	14.30	14.30	-1	7,968	-0.01%
2019/11/15	2	14.30	0	0.00	14.35	2	7,951	0.03%
2019/11/14	1	14.35	0	0.00	14.35	1	8,075	0.01%
2019/11/12	0	0.00	0.3	14.35	14.45	-0.3	8,272	0.00%
2019/11/08	0	0.00	1	14.35	14.35	-1	8,347	-0.01%
2019/11/07	0	0.00	0	14.25	14.30	0	8,536	0.00%
2019/11/05	3	14.22	2	14.30	14.30	1	8,921	0.01%
2019/11/04	0.3	14.20	0	0.00	14.25	0.3	9,059	0.00%
2019/10/31	0	0.00	2	14.30	14.25	-2	9,418	-0.02%
2019/10/30	0	0.00	1	14.30	14.30	-1	9,624	-0.01%
2019/10/29	0	0.00	5	14.25	14.30	-5	9,673	-0.05%
2019/10/28	2	14.20	0	0.00	14.25	2	9,682	0.02%
2019/10/23	0.9	14.20	0	0.00	14.25	0.9	9,949	0.01%
2019/10/21	11	14.29	0	0.00	14.30	11	10,032	0.11%
2019/10/18	21	14.15	2	14.20	14.20	19	10,078	0.19%
2019/10/17	0	0.00	5	14.20	14.15	-5	10,072	-0.05%
2019/10/15	0	0.00	0.1	13.95	13.95	-0.1	10,003	0.00%
2019/10/14	1	13.85	0.4	13.90	13.90	0.6	10,040	0.01%
2019/10/09	1	13.80	0	0.00	13.75	1	10,033	0.01%
2019/10/08	0.7	13.90	0	0.00	13.90	0.7	10,027	0.01%
2019/10/07	0	0.00	0.1	13.85	13.85	-0.1	10,174	0.00%
2019/09/26	0	0.00	2	13.80	13.75	-2	11,165	-0.02%
2019/09/24	1	13.80	0	0.00	13.85	1	11,531	0.01%
2019/09/19	2	13.78	0	0.00	13.75	2	12,262	0.02%
2019/09/18	17	13.74	0	0.00	13.75	17	12,899	0.13%
2019/09/16	0	0.00	2	13.85	13.85	-2	14,139	-0.01%
2019/09/12	0	0.00	8	13.85	13.80	-8	14,334	-0.06%
2019/09/09	8	13.60	0	0.00	13.60	8	14,343	0.06%
2019/09/06	30	13.78	1	13.70	13.75	29	14,317	0.20%
2019/09/05	16	13.70	1	13.75	13.75	15	14,204	0.11%
2019/09/04	1	14.10	24	14.16	14.25	-23	13,617	-0.17%
2019/09/02	0	0.00	11	14.13	14.15	-11	13,201	-0.08%
2019/08/29	10	14.00	0	0.00	14.05	10	13,188	0.08%
2019/08/28	5	13.90	0	0.00	14.00	5	13,222	0.04%
2019/08/27	6	13.80	0	0.00	13.80	6	13,294	0.05%
2019/08/26	1	13.95	0	0.00	13.85	1	13,141	0.01%
2019/08/23	2	14.05	16.6	14.05	14.10	-14.6	13,096	-0.11%
2019/08/22	0	0.00	5	14.10	14.10	-5	13,120	-0.04%
2019/08/21	0	0.00	10	14.10	14.05	-10	13,189	-0.08%
2019/08/19	2	14.03	0	0.00	14.00	2	13,246	0.02%
2019/08/16	2	13.90	2	14.10	14.20	0	13,133	0.00%
2019/08/14	1	14.00	0	0.00	13.95	1	13,090	0.01%
2019/08/13	20	13.95	0	0.00	13.85	20	13,037	0.15%
2019/08/12	15	14.13	0	0.00	14.15	15	12,929	0.12%
2019/08/08	4	13.78	11	13.76	13.70	-7	12,716	-0.06%
2019/08/07	1	13.85	0	0.00	13.80	1	12,579	0.01%
2019/08/06	11	13.80	0	0.00	13.85	11	12,548	0.09%
2019/08/05	13	14.04	0	0.00	14.00	13	12,371	0.11%
2019/08/02	1	14.05	4	14.25	14.10	-3	12,297	-0.02%
2019/07/29	12	14.65	0	0.00	14.60	12	12,109	0.10%
2019/07/26	1	14.55	0	0.00	14.55	1	12,082	0.01%
2019/07/25	4	14.65	3	14.60	14.60	1	12,022	0.01%
2019/07/23	4.2	14.71	4	14.73	14.70	0.2	11,890	0.00%
2019/07/22	2	14.80	0	0.00	14.75	2	11,750	0.02%
2019/07/10	2	14.85	0	0.00	14.95	2	11,648	0.02%
2019/07/09	30	14.85	0	0.00	14.95	30	11,816	0.25%
2019/07/08	13	14.92	0	0.00	14.90	13	12,107	0.11%
2019/07/04	12	14.86	0	0.00	14.90	12	11,930	0.10%
2019/07/03	10	14.85	1	14.85	14.95	9	11,763	0.08%
2019/07/02	1	14.95	0	0.00	14.95	1	11,710	0.01%
2019/07/01	4	14.85	0	0.00	14.90	4	11,784	0.03%
2019/06/28	0	0.00	5	15.05	14.95	-5	11,592	-0.04%
2019/06/27	2	15.05	0	0.00	15.00	2	11,401	0.02%
2019/06/26	6	15.01	3	15.05	15.05	3	11,222	0.03%
2019/06/25	8	14.99	0	0.00	15.05	8	11,209	0.07%
2019/06/24	29.5	14.86	23	14.94	14.85	6.5	10,705	0.06%
2019/06/21	2	15.20	1	15.15	15.00	1	10,147	0.01%
2019/06/13	10	15.25	0	0.00	15.35	10	9,300	0.11%
2019/06/10	6	15.18	0	0.00	15.20	6	9,456	0.06%
2019/06/06	0	0.00	0.4	15.35	15.45	-0.4	9,533	0.00%
2019/06/03	0	0.00	20	15.20	15.15	-20	9,263	-0.22%
2019/05/22	0	0.00	0.1	15.05	15.15	-0.1	10,097	0.00%
2019/05/20	20	14.95	0	0.00	15.00	20	10,011	0.20%
2019/05/13	0	0.00	4.7	14.84	14.80	-4.7	10,324	-0.05%
2019/04/22	1	15.25	0	0.00	15.25	1	12,698	0.01%
2019/04/18	0	0.00	4	15.30	15.35	-4	12,863	-0.03%
2019/04/16	3	15.85	0	0.00	15.70	3	12,625	0.02%
2019/04/15	0	0.00	6	15.86	15.85	-6	12,472	-0.05%
2019/04/12	0	0.00	1.1	15.41	15.65	-1.1	12,112	-0.01%
2019/04/10	0	0.00	0.1	15.30	15.35	-0.1	11,872	0.00%
2019/04/09	1	15.45	1	15.40	15.40	0	11,825	0.00%
2019/04/08	2	15.40	3	15.45	15.45	-1	11,830	-0.01%
2019/04/03	1	15.30	2	15.20	15.25	-1	11,656	-0.01%
2019/04/02	2	15.00	0	0.00	15.05	2	11,540	0.02%
2019/04/01	2	15.15	0	0.00	15.05	2	11,637	0.02%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	2	15.05	0	0.00	15.15	2	12,173	0.02%
2019/03/22	5	15.15	0	0.00	15.20	5	12,583	0.04%
2019/03/21	0	0.00	2	15.25	15.30	-2	12,589	-0.02%
2019/03/14	3	15.22	0	0.00	15.25	3	12,645	0.02%
2019/03/13	2	15.30	0	0.00	15.35	2	12,726	0.02%
2019/03/11	1	15.25	0	0.00	15.20	1	12,868	0.01%
2019/03/08	0	0.00	11	15.31	15.35	-11	13,202	-0.08%
2019/03/05	0	0.00	36	15.50	15.50	-36	15,437	-0.23%
2019/03/04	1	15.60	0	0.00	15.55	1	15,709	0.01%
2019/02/27	0	0.00	84.8	15.49	15.45	-84.8	15,633	-0.54%
2019/02/26	0	0.00	2	15.15	15.10	-2	14,980	-0.01%
2019/02/22	1	15.00	2	15.05	15.05	-1	14,782	-0.01%
2019/02/21	0	0.00	1	15.00	15.00	-1	14,753	-0.01%
2019/02/20	0	0.00	3	14.98	15.00	-3	14,744	-0.02%
2019/02/19	4	14.85	0	0.00	14.95	4	14,643	0.03%
2019/02/18	12	14.90	0	0.00	14.90	12	14,666	0.08%
2019/02/14	3	14.93	0	0.00	14.80	3	14,734	0.02%
2019/02/13	2	14.95	5	15.05	14.95	-3	14,645	-0.02%
2019/02/12	20	14.98	5	15.00	14.95	15	14,448	0.10%
2019/02/11	83	15.19	14	15.09	15.00	69	14,406	0.48%
2019/01/30	3	14.82	6	14.97	14.90	-3	14,115	-0.02%
2019/01/29	10	14.70	16	14.77	15.00	-6	13,868	-0.04%
2019/01/28	5	14.75	0	0.00	14.80	5	12,726	0.04%
2019/01/25	33	14.75	0	0.00	14.75	33	12,743	0.26%
2019/01/24	3	14.75	0	0.00	14.80	3	12,589	0.02%
2019/01/22	4	14.90	0	0.00	14.85	4	12,380	0.03%
2019/01/21	0	0.00	60	15.05	15.10	-60	12,160	-0.49%
2019/01/15	0	0.00	6.5	15.23	15.25	-6.5	11,677	-0.06%
2019/01/11	2	15.35	0	0.00	15.30	2	11,436	0.02%
2019/01/08	1	15.70	1	15.70	15.65	0	11,164	0.00%
2019/01/03	1	15.70	7	15.51	15.55	-6	11,315	-0.05%
2019/01/02	0	0.00	0.5	15.70	15.70	-0.5	11,228	0.00%
2018/12/28	6	15.92	34	15.89	15.80	-28	11,148	-0.25%
2018/12/27	0.5	15.85	0	0.00	15.95	0.5	11,164	0.00%
2018/12/21	6	15.80	0	0.00	15.85	6	10,756	0.06%
2018/12/20	14	15.94	0	0.00	16.00	14	10,561	0.13%
2018/12/19	1.2	15.98	2	16.00	16.00	-0.8	10,409	-0.01%
2018/12/17	0	0.00	5	15.90	15.85	-5	9,825	-0.05%
2018/12/14	6	15.46	0	0.00	15.50	6	9,436	0.06%
2018/12/11	1	15.55	4	15.60	15.55	-3	9,186	-0.03%
2018/12/10	5.9	15.44	0	0.00	15.45	5.9	9,114	0.06%
2018/12/07	0	0.00	0.4	15.55	15.55	-0.4	9,084	0.00%
2018/12/04	1	15.70	0	0.00	15.75	1	9,136	0.01%
2018/12/03	7	16.13	39.7	15.97	15.95	-32.7	9,016	-0.36%
2018/11/30	0	0.00	3	16.12	16.10	-3	8,769	-0.03%
2018/11/29	0	0.00	6	16.17	16.15	-6	8,586	-0.07%
2018/11/28	0	0.00	45	16.29	16.05	-45	7,939	-0.57%
2018/11/27	2	15.15	3	15.22	15.30	-1	6,495	-0.02%
2018/11/26	0	0.00	1	15.05	14.95	-1	6,162	-0.02%
2018/11/23	0	0.00	6	14.70	14.65	-6	5,996	-0.10%
2018/11/21	0	0.00	1	14.80	14.85	-1	6,184	-0.02%
2018/11/20	0	0.00	10	14.65	14.65	-10	6,109	-0.16%
2018/11/15	5	14.70	0	0.00	14.80	5	6,574	0.08%
2018/11/14	61	14.85	36	14.82	14.80	25	6,623	0.38%
2018/11/08	0	0.00	2	14.40	14.50	-2	6,450	-0.03%
2018/11/07	0	0.00	22	14.30	14.30	-22	6,374	-0.35%
2018/11/06	0	0.00	0.5	14.30	14.35	-0.5	6,393	-0.01%
2018/11/05	0	0.00	3	14.30	14.40	-3	6,424	-0.05%
2018/11/01	0	0.00	17	14.15	14.05	-17	6,323	-0.27%
2018/10/31	0	0.00	19	14.10	14.15	-19	6,326	-0.30%
2018/10/25	3	13.80	0	0.00	13.95	3	6,181	0.05%
2018/10/24	0	0.00	2.4	14.08	13.95	-2.4	6,182	-0.04%
2018/10/23	3	13.80	0	0.00	13.85	3	6,110	0.05%
2018/10/22	3	14.13	0	0.00	14.10	3	6,081	0.05%
2018/10/19	0	0.00	0.2	14.00	13.75	-0.2	6,043	0.00%
2018/10/18	0	0.00	13	13.88	13.95	-13	6,022	-0.22%
2018/10/16	6	13.80	0	0.00	13.85	6	5,962	0.10%
2018/10/12	10	13.95	3	13.75	14.05	7	5,947	0.12%
2018/10/11	0	0.00	1	14.05	13.70	-1	5,941	-0.02%
2018/10/09	2	14.45	0	0.00	14.45	2	5,730	0.03%
2018/10/04	2	14.50	0	0.00	14.55	2	5,655	0.04%
2018/10/03	2	14.55	0	0.00	14.65	2	5,602	0.04%
2018/10/02	1	14.70	0	0.00	14.50	1	5,587	0.02%
2018/10/01	1	14.80	0	0.00	14.75	1	5,439	0.02%
2018/09/28	1	14.80	9	14.75	14.85	-8	5,467	-0.15%
2018/09/27	0	0.00	0	14.80	14.80	0	5,430	0.00%
2018/09/26	1	14.70	0	0.00	14.75	1	5,393	0.02%
2018/09/21	3	14.80	0	0.00	14.80	3	5,366	0.06%
2018/09/20	6	14.78	0	0.00	14.75	6	5,299	0.11%
2018/09/19	3	14.70	0	0.00	14.75	3	5,362	0.06%
2018/09/14	1	14.60	0	0.00	14.65	1	5,376	0.02%
2018/09/12	37	14.50	9	14.45	14.55	28	5,410	0.52%
2018/09/11	0	0.00	4	14.40	14.60	-4	5,357	-0.07%
2018/09/10	2	15.25	208.6	15.10	15.10	-206.6	5,272	-3.92%	大賣/鉅額交易
2018/09/07	2.3	15.25	1	15.20	15.25	1.3	5,078	0.03%
2018/09/04	5	15.60	0	0.00	15.65	5	4,736	0.11%
2018/09/03	0	0.00	0.2	15.45	15.45	-0.2	4,727	0.00%
2018/08/24	1	15.35	0	0.00	15.30	1	4,655	0.02%
2018/08/22	0	0.00	1	15.25	15.50	-1	4,560	-0.02%
2018/08/20	0	0.00	10	14.95	15.00	-10	4,144	-0.24%
2018/08/17	2	15.10	0	0.00	15.00	2	4,145	0.05%
2018/08/15	10	15.15	8	15.15	15.10	2	4,156	0.05%
2018/08/13	1	14.80	0	0.00	14.85	1	4,079	0.02%
2018/07/31	2	15.05	0	0.00	15.10	2	4,116	0.05%
2018/07/30	0	0.00	1	14.95	15.00	-1	4,095	-0.02%
2018/07/27	0	0.00	1	15.00	15.05	-1	4,137	-0.02%
2018/07/25	1	14.85	2	14.90	14.80	-1	4,267	-0.02%
2018/07/24	0	0.00	2	15.00	15.00	-2	4,533	-0.04%
2018/07/17	1	14.95	0	0.00	14.90	1	4,664	0.02%
2018/07/06	2	14.70	0	0.00	14.60	2	5,164	0.04%
2018/07/05	6	14.75	0	0.00	14.65	6	5,200	0.12%
2018/07/02	0	0.00	13.1	14.70	14.70	-13.1	5,401	-0.24%
2018/06/26	2	14.90	0	0.00	14.85	2	5,296	0.04%
2018/06/25	0.3	15.00	0	0.00	15.00	0.3	5,260	0.01%
2018/06/19	0	0.00	10	15.05	15.10	-10	5,296	-0.19%
2018/06/11	1	15.30	0	0.00	15.30	1	5,379	0.02%
2018/06/07	0	0.00	1	15.25	15.30	-1	5,382	-0.02%
2018/06/01	0	0.00	4.1	15.05	15.15	-4.1	5,269	-0.08%
2018/05/31	2	14.95	30	15.00	15.15	-28	5,262	-0.53%
2018/05/24	1	15.00	0	0.00	15.00	1	5,327	0.02%
2018/05/17	0	0.00	14	15.05	14.95	-14	5,574	-0.25%
2018/05/15	2	15.08	0	0.00	15.05	2	5,729	0.03%
2018/05/14	0.3	14.95	0	0.00	14.95	0.3	6,086	0.01%
2018/05/10	1	15.15	0	0.00	15.05	1	6,174	0.02%
2018/05/02	1	15.85	3	15.62	15.60	-2	6,306	-0.03%
2018/04/27	0	0.00	6	15.40	15.50	-6	6,055	-0.10%
2018/04/26	0	0.00	1	15.30	15.30	-1	6,109	-0.02%
2018/04/25	0	0.00	1	15.10	15.20	-1	6,146	-0.02%
2018/04/24	1	15.15	1	15.25	15.20	0	6,210	0.00%
2018/04/23	1	15.40	0	0.00	15.25	1	6,340	0.02%
2018/04/17	1	15.20	1	15.35	15.15	0	6,576	0.00%
2018/04/12	1	15.30	0	0.00	15.30	1	6,686	0.01%
2018/04/11	4	15.28	0	0.00	15.20	4	6,855	0.06%
2018/04/10	0	0.00	1	15.20	15.25	-1	6,934	-0.01%
2018/03/31	1	15.00	1	15.10	15.05	0	7,378	0.00%
2018/03/23	2	14.80	7.1	14.80	14.75	-5.1	7,709	-0.07%
2018/03/21	6	15.15	10	14.95	14.95	-4	7,761	-0.05%
2018/03/15	0	0.00	1	15.05	15.00	-1	8,156	-0.01%
2018/03/14	0	0.00	8	15.00	15.05	-8	8,200	-0.10%
2018/03/13	2	15.05	15	15.05	15.05	-13	8,191	-0.16%
2018/03/12	0	0.00	56	15.05	15.05	-56	8,233	-0.68%
2018/03/09	0	0.00	10	14.95	14.85	-10	8,326	-0.12%
2018/03/07	13	14.80	0	0.00	14.85	13	8,744	0.15%
2018/03/06	0	0.00	3	14.85	14.80	-3	8,869	-0.03%
2018/03/05	59	14.74	0	0.00	14.70	59	8,945	0.66%
2018/03/02	2	14.90	0	0.00	14.85	2	8,909	0.02%
2018/03/01	0	0.00	1	15.10	15.05	-1	8,874	-0.01%
2018/02/27	0	0.00	20	15.10	15.00	-20	8,845	-0.23%
2018/02/22	0	0.00	10	15.00	15.10	-10	8,894	-0.11%
2018/02/21	0	0.00	16	14.97	15.00	-16	9,012	-0.18%
2018/02/09	30	14.57	0	0.00	14.75	30	8,946	0.34%
2018/02/08	0	0.00	3	15.00	15.00	-3	8,907	-0.03%
2018/02/07	5	14.90	13	14.90	14.85	-8	8,928	-0.09%
2018/02/06	6	14.53	0	0.00	14.55	6	8,850	0.07%
2018/02/01	3	15.60	10	15.60	15.60	-7	8,705	-0.08%
2018/01/29	0	0.00	40	15.40	15.45	-40	9,027	-0.44%
2018/01/26	41	15.50	0	0.00	15.50	41	8,965	0.46%
2018/01/25	1	15.60	0	15.55	15.60	1	8,918	0.01%
2018/01/24	5	15.65	11.1	15.65	15.70	-6.1	8,881	-0.07%
2018/01/23	1	15.65	0.5	15.60	15.70	0.5	8,880	0.01%
2018/01/22	26	15.77	2	15.75	15.75	24	8,839	0.27%
2018/01/19	1	15.90	0	0.00	15.95	1	8,745	0.01%
2018/01/18	5	16.00	0	0.00	16.10	5	8,673	0.06%
2018/01/17	12	16.14	5.6	16.08	16.10	6.4	8,622	0.07%
2018/01/16	1	15.85	0	0.00	15.90	1	8,735	0.01%
2018/01/15	6	15.90	0	0.00	15.95	6	8,751	0.07%
2018/01/11	0	0.00	21	16.25	16.10	-21	8,685	-0.24%
2018/01/10	9	16.03	0	0.00	16.05	9	8,649	0.10%
2018/01/09	11	16.00	30	16.05	16.15	-19	8,571	-0.22%
2018/01/08	2	16.03	0.3	16.00	16.05	1.7	8,448	0.02%
2018/01/05	15	16.27	0	0.00	16.20	15	8,362	0.18%
2018/01/04	2	15.93	0	0.00	16.00	2	8,191	0.02%
2018/01/03	2	16.05	0	0.00	16.05	2	8,123	0.02%
2018/01/02	18	16.06	11	16.10	15.95	7	7,988	0.09%