長榮航 (2618)-富邦-羅東券商分點個股進出

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
45.05
漲跌
▼1.15
漲幅
-2.49%
成交量
54,869張
產業
上市航運類股
2514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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	37.4	45.30	19.1	45.44	45.05	18.2	48,895	0.04%
2024/12/10	53.6	46.36	32.2	46.24	46.20	21.4	48,771	0.04%
2024/12/09	70.5	47.43	155.3	47.19	47.50	-84.8	48,049	-0.18%	大賣/
2024/12/06	15	44.93	1	45.00	45.00	14	46,792	0.03%
2024/12/05	8	45.11	57	45.19	44.95	-49	47,022	-0.10%
2024/12/04	22.1	44.81	20	44.82	45.00	2.1	47,203	0.00%
2024/12/03	17.4	44.04	111.8	43.92	44.60	-94.4	46,982	-0.20%	大賣/
2024/12/02	85	42.63	83.2	42.94	43.50	1.8	46,319	0.00%
2024/11/29	28.1	41.28	17	41.57	41.55	11.1	45,350	0.02%
2024/11/28	9	41.66	16.1	41.82	41.85	-7	45,395	-0.02%
2024/11/27	2.1	41.92	50.6	41.93	41.70	-48.5	46,029	-0.11%
2024/11/26	5	41.09	26.1	41.04	41.20	-21.1	45,251	-0.05%
2024/11/25	79.2	40.39	21	40.29	40.15	58.2	44,817	0.13%
2024/11/22	6.3	41.52	19.1	41.55	41.50	-12.8	43,206	-0.03%
2024/11/21	42.3	41.14	52	41.03	41.15	-9.7	42,922	-0.02%
2024/11/20	23	41.83	46	42.00	41.70	-23	42,297	-0.05%
2024/11/19	5	41.18	39.1	41.42	41.55	-34.1	41,805	-0.08%
2024/11/18	67.1	41.32	49	41.75	41.15	18.1	41,719	0.04%
2024/11/15	7	41.41	145.5	41.49	41.65	-138.4	40,625	-0.34%	大賣/鉅額交易
2024/11/14	19	40.27	130.3	40.44	40.50	-111.3	39,373	-0.28%	大賣/鉅額交易
2024/11/13	3	39.45	28.8	39.67	39.85	-25.8	38,140	-0.07%
2024/11/12	8	39.61	80.1	39.67	39.50	-72.1	38,007	-0.19%
2024/11/11	1	38.91	79.8	39.15	39.25	-78.8	37,828	-0.21%
2024/11/08	17	38.24	36.4	38.54	38.40	-19.3	37,419	-0.05%
2024/11/07	1.6	38.05	70.5	38.24	38.40	-68.9	37,610	-0.18%
2024/11/06	2	37.70	0	37.70	37.80	2	36,944	0.01%
2024/11/05	3	37.65	9	37.74	37.90	-6	37,113	-0.02%
2024/11/04	0	37.60	21	37.78	37.80	-21	37,666	-0.06%
2024/11/01	5.1	36.79	5	37.11	37.50	0.1	38,812	0.00%
2024/10/30	3	37.37	9.2	37.49	37.35	-6.2	38,776	-0.02%
2024/10/29	18.1	37.60	22	37.62	37.50	-4	38,762	-0.01%
2024/10/28	5.1	37.87	17.1	37.96	37.95	-12	38,822	-0.03%
2024/10/25	14	37.76	88	37.73	37.70	-74	38,657	-0.19%
2024/10/24	4	36.85	66.7	37.27	37.55	-62.7	38,517	-0.16%
2024/10/23	28.1	37.17	12	37.12	37.05	16.1	38,518	0.04%
2024/10/22	6	37.52	6	37.66	37.60	0	38,814	0.00%
2024/10/21	6	37.23	5	37.59	37.50	1	39,187	0.00%
2024/10/18	9	37.40	103.3	37.48	37.30	-94.3	39,852	-0.24%	大賣/
2024/10/17	7	36.98	12	37.17	37.00	-5	39,968	-0.01%
2024/10/16	0	36.82	33	37.03	37.05	-33	40,176	-0.08%
2024/10/15	0	0.00	68	36.51	36.30	-68	39,763	-0.17%
2024/10/14	26.2	36.01	6	36.13	35.95	20.2	40,374	0.05%
2024/10/11	5	35.95	126.2	36.30	36.40	-121.2	40,685	-0.30%	大賣/鉅額交易
2024/10/09	42.1	36.05	11	35.99	35.95	31.1	41,530	0.07%
2024/10/08	22.1	36.08	58	36.32	36.40	-36	42,308	-0.08%
2024/10/07	19.1	35.93	13	36.06	36.15	6.1	43,153	0.01%
2024/10/04	196.2	35.81	26	35.86	35.70	170.2	44,607	0.38%	大買/鉅額交易
2024/10/01	22	37.36	41	37.46	37.80	-19	45,084	-0.04%
2024/09/30	35	37.72	53	37.84	37.50	-18	46,248	-0.04%
2024/09/27	5	37.28	22.1	37.47	37.50	-17.1	46,747	-0.04%
2024/09/26	26	37.49	28	37.42	37.30	-2	47,961	0.00%
2024/09/25	38	37.72	25.1	37.74	37.70	12.9	48,774	0.03%
2024/09/24	14	37.80	63.1	37.85	37.85	-49.1	49,577	-0.10%
2024/09/23	21.2	37.19	67.7	37.19	37.35	-46.5	51,060	-0.09%
2024/09/20	98	37.13	71.5	37.24	37.20	26.5	51,309	0.05%
2024/09/19	3	36.35	134.6	36.72	37.00	-131.6	51,008	-0.26%	大賣/鉅額交易
2024/09/18	36	36.22	81.2	36.27	36.20	-45.2	50,748	-0.09%
2024/09/16	19	35.86	17.1	35.87	35.90	1.9	51,163	0.00%
2024/09/13	5	35.77	33.5	35.84	35.90	-28.5	51,804	-0.06%
2024/09/12	60	35.47	26	35.60	35.55	34	53,349	0.06%
2024/09/11	17	35.06	30	35.35	35.45	-13	55,342	-0.02%
2024/09/10	23	34.85	14	34.87	34.70	9	55,082	0.02%
2024/09/09	13	34.70	7	34.83	34.90	6	55,278	0.01%
2024/09/06	17	35.27	17	35.40	35.25	0	55,528	0.00%
2024/09/05	23	35.43	35	35.56	35.15	-12	56,186	-0.02%
2024/09/04	34	34.87	32	35.28	35.15	2	57,427	0.00%
2024/09/03	33	35.62	69	35.77	35.90	-36	58,481	-0.06%
2024/09/02	14	35.56	9.2	35.52	35.40	4.8	59,831	0.01%
2024/08/30	41.2	35.49	20	35.52	35.35	21.2	61,021	0.03%
2024/08/29	28	35.38	89	35.33	35.60	-61	62,186	-0.10%
2024/08/28	2	34.90	15	34.90	34.90	-13	62,943	-0.02%
2024/08/27	14	34.52	14	34.92	35.00	0	65,284	0.00%
2024/08/26	6.1	34.65	14.1	34.81	34.70	-7.9	66,615	-0.01%
2024/08/23	4	34.60	4.1	34.79	34.75	-0.1	68,373	0.00%
2024/08/22	10	34.76	17	34.69	34.70	-7	70,319	-0.01%
2024/08/21	8.1	34.99	61	34.97	34.90	-52.9	71,095	-0.07%
2024/08/20	36	34.78	47.5	34.90	34.95	-11.5	71,928	-0.02%
2024/08/19	6	34.42	34	34.47	34.50	-28	73,951	-0.04%
2024/08/16	26.4	34.62	24	34.60	34.50	2.4	75,513	0.00%
2024/08/15	18	34.73	20	34.71	34.50	-2	77,553	0.00%
2024/08/14	14	34.43	27	34.40	34.70	-13	81,144	-0.02%
2024/08/13	16	34.43	17	34.63	34.45	-1	82,963	0.00%
2024/08/12	25	33.91	25.3	34.26	34.45	-0.3	84,482	0.00%
2024/08/09	35.1	32.64	79	33.02	33.25	-43.9	85,072	-0.05%
2024/08/08	19	32.10	19	32.21	32.10	0	85,771	0.00%
2024/08/07	14	31.85	59	32.31	32.60	-45	88,620	-0.05%
2024/08/06	46.1	31.25	39	31.44	31.40	7.1	92,147	0.01%
2024/08/05	63	31.57	110	32.68	30.70	-47	93,676	-0.05%	大賣/
2024/08/02	23.1	33.93	15	33.93	33.85	8.1	94,328	0.01%
2024/08/01	9.5	34.46	24.2	34.50	34.55	-14.7	95,899	-0.02%
2024/07/31	19	34.09	21	34.32	34.45	-2	98,124	0.00%
2024/07/30	17.9	33.80	32	33.87	34.20	-14.1	102,163	-0.01%
2024/07/29	26.1	34.12	41	34.35	34.15	-14.9	105,753	-0.01%
2024/07/26	13.6	34.09	15.1	34.05	34.10	-1.5	107,687	0.00%
2024/07/23	2.1	33.53	44	33.95	34.15	-41.9	111,114	-0.04%
2024/07/22	41.4	32.89	177	33.18	32.90	-135.6	116,882	-0.12%	大賣/鉅額交易
2024/07/19	40.1	33.72	9	33.59	33.50	31.1	120,393	0.03%
2024/07/18	38.1	33.94	115	34.00	34.30	-76.9	125,777	-0.06%	大賣/
2024/07/17	156.1	34.61	6	34.62	34.35	150.1	127,544	0.12%	大買/鉅額交易
2024/07/16	9.9	34.48	15	34.46	34.35	-5.1	128,988	0.00%
2024/07/15	90.2	34.47	20.5	34.52	34.25	69.7	129,659	0.05%
2024/07/12	34	34.96	152	35.13	34.90	-118	129,734	-0.09%	大賣/鉅額交易
2024/07/11	57.5	35.16	46	35.35	35.10	11.5	129,922	0.01%
2024/07/10	118.1	35.16	9	35.31	35.55	109.1	130,306	0.08%	大買/鉅額交易
2024/07/09	75.1	35.21	56.1	35.06	34.80	19	130,207	0.01%
2024/07/08	91.8	35.58	32.1	35.59	35.40	59.7	130,157	0.05%
2024/07/05	92.1	37.61	137.1	37.77	37.35	-45	131,308	-0.03%	大賣/
2024/07/04	154.7	38.24	37.1	38.00	37.95	117.6	129,861	0.09%	大買/鉅額交易
2024/07/03	74	38.39	35.5	38.47	38.55	38.5	129,232	0.03%
2024/07/02	81	38.68	535.1	38.93	38.50	-454.1	128,594	-0.35%	大賣/鉅額交易
2024/07/01	32.1	38.23	149.2	38.51	38.75	-117.2	127,506	-0.09%	大賣/鉅額交易
2024/06/28	93	38.40	149	38.15	38.15	-56	126,721	-0.04%	大賣/
2024/06/27	601	38.81	142.4	38.70	38.90	458.6	126,318	0.36%	大買/大賣/鉅額交易
2024/06/26	24	37.90	26	37.91	37.85	-2	124,066	0.00%
2024/06/25	12	37.43	33	37.68	37.75	-21	123,773	-0.02%
2024/06/24	129	37.63	50.6	37.95	37.75	78.4	123,715	0.06%	大買/
2024/06/21	38	37.87	122.6	38.07	37.85	-84.5	123,167	-0.07%	大賣/
2024/06/20	103.4	37.59	125.1	37.76	37.65	-21.7	122,056	-0.02%	大買/大賣/
2024/06/19	203.3	37.74	89.1	37.82	37.90	114.2	121,459	0.09%	大買/鉅額交易
2024/06/18	25.1	37.47	145.2	37.44	37.30	-120.1	120,017	-0.10%	大賣/鉅額交易
2024/06/17	60	36.16	673	36.16	36.20	-613	118,232	-0.52%	大賣/鉅額交易
2024/06/14	14	36.16	26	36.25	36.15	-12	118,286	-0.01%
2024/06/13	43.3	36.51	13	36.31	36.25	30.3	118,244	0.03%
2024/06/12	11	36.39	72	36.75	36.85	-61	118,542	-0.05%
2024/06/11	24.1	36.98	453.6	37.29	36.70	-429.6	119,852	-0.36%	大賣/鉅額交易
2024/06/07	12	36.71	158.3	36.83	36.90	-146.3	118,617	-0.12%	大賣/鉅額交易
2024/06/06	29	36.19	144.1	36.44	36.65	-115.1	118,216	-0.10%	大賣/鉅額交易
2024/06/05	29	35.54	661.4	35.62	35.65	-632.4	116,880	-0.54%	大賣/鉅額交易
2024/06/04	134.4	35.04	293	35.49	35.35	-158.6	116,871	-0.14%	大買/大賣/鉅額交易
2024/06/03	56.2	35.45	7	35.44	35.35	49.2	115,670	0.04%
2024/05/31	20	36.08	14.1	36.08	35.80	6	114,108	0.01%
2024/05/30	40.3	35.83	287	36.00	35.65	-246.7	112,072	-0.22%	大賣/鉅額交易
2024/05/29	61.3	35.91	20	36.16	36.05	41.3	110,599	0.04%
2024/05/28	99	36.39	135.4	36.05	36.25	-36.4	108,917	-0.03%	大賣/
2024/05/27	25.3	35.18	47	35.21	35.25	-21.7	107,396	-0.02%
2024/05/24	92.2	35.01	81.1	35.28	35.50	11.1	106,885	0.01%
2024/05/23	84.7	34.75	30	34.79	35.20	54.7	105,857	0.05%
2024/05/22	100.8	35.42	102	35.50	35.25	-1.2	103,856	0.00%	大賣/
2024/05/21	142.6	35.91	89	36.10	35.75	53.6	102,547	0.05%	大買/
2024/05/20	263	36.65	62	36.90	36.40	200.9	100,500	0.20%	大買/鉅額交易
2024/05/17	85.1	37.31	112.6	37.48	37.40	-27.6	96,928	-0.03%	大賣/
2024/05/16	86.1	36.82	200.3	36.94	37.00	-114.2	94,905	-0.12%	大賣/鉅額交易
2024/05/15	242.3	36.13	42	36.27	36.00	200.3	93,086	0.22%	大買/鉅額交易
2024/05/14	96.1	36.48	104.3	36.63	36.40	-8.2	92,641	-0.01%	大賣/
2024/05/13	207.9	36.32	189	36.37	36.40	18.9	91,991	0.02%	大買/大賣/
2024/05/10	71.5	37.12	356.5	37.06	37.60	-285.1	89,198	-0.32%	大賣/鉅額交易
2024/05/09	220.8	36.34	97.1	36.50	35.90	123.7	85,933	0.14%	大買/鉅額交易
2024/05/08	106.6	36.97	141	37.02	37.25	-34.5	84,119	-0.04%	大買/大賣/
2024/05/07	112.3	37.01	45	37.13	36.85	67.3	82,658	0.08%	大買/
2024/05/06	217.5	37.64	45	37.64	37.35	172.5	82,642	0.21%	大買/鉅額交易
2024/05/03	75.4	37.48	328.3	37.52	37.70	-252.9	80,797	-0.31%	大賣/鉅額交易
2024/05/02	61	36.83	197.9	36.88	37.00	-136.9	76,759	-0.18%	大賣/鉅額交易
2024/04/30	255	35.46	264.5	35.65	35.55	-9.5	73,569	-0.01%	大買/大賣/
2024/04/29	325.1	36.91	194.3	36.68	36.25	130.8	72,151	0.18%	大買/大賣/鉅額交易
2024/04/26	153.1	35.80	406.1	36.04	36.65	-253	69,521	-0.36%	大買/大賣/鉅額交易
2024/04/25	210.1	34.71	80.2	34.82	34.35	129.9	64,173	0.20%	大買/鉅額交易
2024/04/24	158.5	32.92	530.1	33.89	34.55	-371.6	60,340	-0.62%	大買/大賣/鉅額交易
2024/04/23	15	32.50	186.2	32.53	32.60	-171.2	54,767	-0.31%	大賣/鉅額交易
2024/04/22	71.2	31.82	70	31.99	31.60	1.2	52,771	0.00%
2024/04/19	81.5	31.45	14	31.39	31.10	67.5	51,692	0.13%
2024/04/18	18	31.54	29.6	31.60	31.50	-11.6	51,204	-0.02%
2024/04/17	48.7	31.06	19	31.14	31.00	29.7	51,019	0.06%
2024/04/16	116.1	31.15	28	31.24	31.00	88.1	51,251	0.17%	大買/
2024/04/15	49.8	31.70	17.7	31.81	31.70	32.1	50,714	0.06%
2024/04/12	140	32.29	60.3	32.29	32.30	79.7	50,535	0.16%	大買/
2024/04/11	71	32.56	230	32.57	32.70	-159	51,146	-0.31%	大賣/鉅額交易
2024/04/10	5	31.72	6	31.73	31.70	-1	50,017	0.00%
2024/04/09	15	31.29	73	31.77	31.85	-58	51,488	-0.11%
2024/04/08	34.9	31.19	1	31.25	31.15	33.9	55,358	0.06%
2024/04/03	32	31.52	0	0.00	31.40	32	55,352	0.06%
2024/04/02	28	31.98	5	31.96	31.95	23	55,172	0.04%
2024/04/01	11	32.28	35.5	32.35	32.35	-24.5	55,309	-0.04%
2024/03/29	653	31.70	30.8	31.78	31.95	622.2	54,782	1.14%	大買/鉅額交易
2024/03/28	37.1	31.76	17.1	31.68	31.60	19.9	55,315	0.04%
2024/03/27	5	31.49	221.2	31.49	31.70	-216.2	56,306	-0.38%	大賣/鉅額交易
2024/03/26	142.2	31.18	13.5	31.04	30.95	128.7	56,274	0.23%	大買/鉅額交易
2024/03/25	25.6	31.45	67	31.53	31.40	-41.5	56,413	-0.07%
2024/03/22	122	31.31	78	31.36	31.35	44	57,499	0.08%	大買/
2024/03/21	75	31.05	5.8	31.17	31.15	69.2	58,716	0.12%
2024/03/20	662.2	31.20	9	31.20	31.05	653.2	58,705	1.11%	大買/鉅額交易
2024/03/19	16	31.38	17	31.42	31.40	-1	58,636	0.00%
2024/03/18	45.6	31.23	11	31.45	31.20	34.6	58,848	0.06%
2024/03/15	38	31.26	22	31.30	31.35	16	59,222	0.03%
2024/03/14	158	32.20	58	32.55	31.85	100	59,051	0.17%	大買/
2024/03/13	49.3	32.54	69	32.59	32.60	-19.7	58,765	-0.03%
2024/03/12	31	32.51	105	32.48	32.65	-74	59,807	-0.12%	大賣/
2024/03/11	48	31.88	25.1	31.85	31.90	22.9	58,960	0.04%
2024/03/08	34.2	31.69	180.7	31.78	32.05	-146.6	58,766	-0.25%	大賣/鉅額交易
2024/03/07	3.2	31.35	12	31.40	31.25	-8.8	58,266	-0.02%
2024/03/06	17.2	31.06	18	31.10	31.05	-0.8	58,457	0.00%
2024/03/05	39.2	31.30	109	31.46	31.25	-69.8	59,067	-0.12%	大賣/
2024/03/04	12	30.96	31	31.01	31.10	-19	59,580	-0.03%
2024/03/01	51.5	31.03	12	31.07	31.05	39.5	60,142	0.07%
2024/02/29	5.1	30.80	71	31.05	31.45	-65.9	60,698	-0.11%
2024/02/27	23	30.96	11	30.76	30.70	12	61,743	0.02%
2024/02/26	39	30.96	17	30.87	31.05	22	62,874	0.03%
2024/02/23	78.1	30.94	27	31.12	30.80	51.1	63,945	0.08%
2024/02/22	65.2	31.27	9.1	31.45	31.20	56.1	64,466	0.09%
2024/02/21	72.1	31.45	75	31.61	31.45	-2.9	65,910	0.00%
2024/02/20	68.1	31.32	47.1	31.32	31.40	21	68,022	0.03%
2024/02/19	46.3	31.44	8	31.48	31.50	38.2	72,345	0.05%
2024/02/16	18	31.54	31	31.55	31.55	-13	73,630	-0.02%
2024/02/15	99.3	31.39	25	31.33	31.35	74.3	74,006	0.10%
2024/02/05	65.8	32.14	140	32.12	32.25	-74.2	74,070	-0.10%	大賣/
2024/02/02	24.5	31.96	31.3	31.98	31.90	-6.8	73,920	-0.01%
2024/02/01	12	31.92	112	31.95	32.05	-100	74,481	-0.13%	大賣/
2024/01/31	42	31.63	19.3	31.57	31.60	22.7	75,321	0.03%
2024/01/30	57	31.68	60	31.85	31.70	-3	75,716	0.00%
2024/01/29	185.1	31.98	345.2	32.00	31.90	-160.1	76,658	-0.21%	大買/大賣/鉅額交易
2024/01/26	246	30.34	15	30.47	30.40	231	76,637	0.30%	大買/鉅額交易
2024/01/25	32	30.85	24	30.82	30.75	8	77,227	0.01%
2024/01/24	39.1	30.97	231.1	31.02	31.05	-192	78,315	-0.25%	大賣/鉅額交易
2024/01/23	202.1	30.45	26.1	30.51	30.50	176	78,079	0.23%	大買/鉅額交易
2024/01/22	130.3	30.63	55	30.72	30.55	75.3	77,571	0.10%	大買/
2024/01/19	82.2	31.29	17	31.34	31.10	65.2	76,903	0.08%
2024/01/18	7.1	31.38	58.1	31.53	31.75	-51	76,682	-0.07%
2024/01/17	105.2	31.27	54.1	31.39	31.05	51.1	76,761	0.07%	大買/
2024/01/16	43.2	31.55	38.6	31.66	31.50	4.7	76,676	0.01%
2024/01/15	77.1	31.98	12	31.95	31.80	65.1	76,739	0.08%
2024/01/12	29.1	32.43	86.1	32.54	32.50	-56.9	76,555	-0.07%
2024/01/11	49.2	32.27	63.1	32.48	32.25	-14	76,559	-0.02%
2024/01/10	84.1	32.10	13	32.11	32.00	71.1	76,706	0.09%
2024/01/09	63.1	32.46	53.1	32.70	32.70	10	77,020	0.01%
2024/01/08	29	32.63	21.3	32.75	32.55	7.8	77,513	0.01%
2024/01/05	307.3	33.05	35	32.79	32.65	272.3	77,423	0.35%	大買/鉅額交易
2024/01/04	41.4	33.09	126.1	33.31	33.50	-84.7	76,715	-0.11%	大賣/
2024/01/03	147.1	33.23	166.5	33.09	32.95	-19.4	75,922	-0.03%	大買/大賣/
2024/01/02	65	32.94	408.9	32.93	33.50	-343.9	74,920	-0.46%	大賣/鉅額交易
2023/12/29	21	31.54	9	31.53	31.45	12	71,841	0.02%
2023/12/28	18.2	31.24	31.9	31.27	31.25	-13.7	72,220	-0.02%
2023/12/27	118.2	31.29	52	31.25	31.10	66.2	72,744	0.09%	大買/
2023/12/26	42	31.73	16	31.88	31.60	26	72,586	0.04%
2023/12/25	63	31.85	47.1	31.83	31.75	15.9	72,568	0.02%
2023/12/22	42.2	31.77	104.1	31.88	31.90	-61.9	72,029	-0.09%	大賣/
2023/12/21	9.1	30.97	102	30.94	31.15	-92.9	70,927	-0.13%	大賣/
2023/12/20	17	30.35	155.1	30.46	30.60	-138.1	71,212	-0.19%	大賣/鉅額交易
2023/12/19	230.8	30.13	67	30.30	30.15	163.8	71,294	0.23%	大買/鉅額交易
2023/12/18	158.9	30.85	58.1	30.77	30.85	100.8	70,708	0.14%	大買/
2023/12/15	23.5	31.82	32	31.87	31.75	-8.5	69,651	-0.01%
2023/12/14	47	31.70	69.1	31.87	31.75	-22.1	69,475	-0.03%
2023/12/13	45.2	31.66	74	31.69	31.65	-28.8	69,112	-0.04%
2023/12/12	41	31.84	118.5	31.80	31.80	-77.5	69,164	-0.11%	大賣/
2023/12/11	170	32.14	12	32.09	32.05	158	68,982	0.23%	大買/鉅額交易
2023/12/08	210.2	32.53	103	32.66	32.35	107.2	68,618	0.16%	大買/大賣/鉅額交易
2023/12/07	80.3	31.86	117.8	31.99	32.20	-37.5	66,999	-0.06%	大賣/
2023/12/06	31	31.39	65.7	31.53	31.45	-34.7	66,029	-0.05%
2023/12/05	79.1	31.26	9	31.25	31.15	70.1	66,173	0.11%
2023/12/04	45.5	31.46	60.3	31.50	31.50	-14.8	66,169	-0.02%
2023/12/01	44.1	31.17	8.1	31.14	31.10	36	65,686	0.05%
2023/11/30	50	31.07	4	31.12	31.30	46	65,686	0.07%
2023/11/29	37.4	31.08	7	31.10	31.00	30.4	65,306	0.05%
2023/11/28	37	31.37	14.1	31.45	31.45	22.9	65,224	0.04%
2023/11/27	46	31.03	20	31.37	30.90	26	65,471	0.04%
2023/11/24	224.5	31.46	87.1	31.39	31.25	137.4	65,628	0.21%	大買/鉅額交易
2023/11/22	59.2	31.61	100.1	31.73	31.50	-40.9	64,365	-0.06%
2023/11/21	72.1	31.49	32	31.38	31.40	40.1	64,286	0.06%
2023/11/20	86	31.31	29	31.42	31.55	57	64,113	0.09%
2023/11/17	58.4	32.15	44.4	32.17	32.15	14.1	64,029	0.02%
2023/11/16	84.1	31.63	252.5	31.63	32.00	-168.4	63,345	-0.27%	大賣/鉅額交易
2023/11/15	55	29.94	136	29.99	30.25	-81	59,406	-0.14%	大賣/
2023/11/14	69.4	29.54	6	29.76	29.35	63.4	58,775	0.11%
2023/11/13	69.1	29.49	11	29.61	29.55	58.1	59,111	0.10%
2023/11/10	27	29.71	19	29.74	29.70	8	59,378	0.01%
2023/11/09	45	29.69	34	29.49	29.65	11	60,167	0.02%
2023/11/08	71	29.65	40	29.93	29.25	31	61,041	0.05%
2023/11/07	38	29.61	25	29.55	29.60	13	62,144	0.02%
2023/11/06	111.1	30.35	44	30.29	30.10	67.1	62,457	0.11%	大買/
2023/11/03	70	29.80	177.1	29.87	30.00	-107.1	62,082	-0.17%	大賣/鉅額交易
2023/11/02	40	28.68	33	28.84	28.85	7	61,123	0.01%
2023/11/01	134	28.00	189	28.24	28.60	-55	61,576	-0.09%	大買/大賣/
2023/10/31	44	27.58	60	27.56	27.40	-16	60,577	-0.03%
2023/10/30	53.2	27.55	7	27.37	27.40	46.2	61,133	0.08%
2023/10/27	5	27.73	52	27.87	27.85	-47	61,465	-0.08%
2023/10/26	105	27.55	5.8	27.47	27.30	99.2	61,540	0.16%	大買/
2023/10/25	18.1	27.58	8.2	27.57	27.55	9.9	61,614	0.02%
2023/10/24	16	27.53	42.5	27.60	27.70	-26.5	62,275	-0.04%
2023/10/23	15	27.26	33	27.22	27.20	-18	62,462	-0.03%
2023/10/20	42.2	26.32	4	26.44	26.50	38.2	62,627	0.06%
2023/10/19	38.3	26.68	84	26.65	26.95	-45.7	62,571	-0.07%
2023/10/18	47.7	26.73	39	26.80	26.60	8.7	63,031	0.01%
2023/10/17	94.6	27.08	35	26.94	26.85	59.6	63,796	0.09%
2023/10/16	118	27.65	14	27.53	27.50	104	64,578	0.16%	大買/鉅額交易
2023/10/13	33	28.85	13	28.88	28.70	20	64,736	0.03%
2023/10/12	58.1	28.86	28	29.09	29.20	30.1	65,477	0.05%
2023/10/11	77	28.60	12	28.71	28.35	65	68,256	0.10%
2023/10/06	12.1	29.37	65	29.25	29.25	-52.9	70,395	-0.08%
2023/10/05	27	29.71	40	29.65	29.75	-13	71,183	-0.02%
2023/10/04	44.1	28.43	5	28.50	28.30	39.1	71,694	0.05%
2023/10/03	55.6	28.98	14	28.92	28.90	41.6	71,898	0.06%
2023/10/02	40	29.56	6	29.58	29.45	34	72,665	0.05%
2023/09/28	6	29.90	55	29.85	29.75	-49	73,856	-0.07%
2023/09/27	6	30.00	8	29.99	30.00	-2	77,735	0.00%
2023/09/26	7	29.87	8.1	29.78	29.75	-1.1	78,753	0.00%
2023/09/25	18	30.01	10.2	30.03	30.00	7.8	80,116	0.01%
2023/09/22	54.1	29.41	9	29.59	29.65	45.1	80,792	0.06%
2023/09/21	34.2	29.81	23	29.72	29.60	11.2	82,446	0.01%
2023/09/20	25.1	30.08	13	30.07	29.95	12.1	84,301	0.01%
2023/09/19	28.1	30.33	6	30.26	30.25	22.1	87,030	0.03%
2023/09/18	18	30.65	18	30.68	30.50	0	88,705	0.00%
2023/09/15	16.5	30.78	6	30.69	30.65	10.5	90,329	0.01%
2023/09/14	35	30.64	20	30.59	30.80	15	91,828	0.02%
2023/09/13	57	30.66	13	30.63	30.70	44	93,299	0.05%
2023/09/12	29.4	30.69	19.6	30.77	30.70	9.7	97,478	0.01%
2023/09/11	18	30.60	22	30.53	30.35	-4	104,860	0.00%
2023/09/08	14.4	31.06	14	30.98	30.95	0.4	110,902	0.00%
2023/09/07	6.4	31.38	12	31.50	31.25	-5.6	112,551	0.00%
2023/09/06	21	31.83	4	31.75	31.65	17	114,490	0.01%
2023/09/05	39.1	31.90	24	31.81	31.80	15.1	115,443	0.01%
2023/09/04	37	31.84	10	32.00	32.05	27	117,118	0.02%
2023/09/01	21.2	32.00	38	31.98	32.00	-16.8	118,249	-0.01%
2023/08/31	64.3	31.52	15.4	31.51	31.50	48.9	119,485	0.04%
2023/08/30	79.4	31.86	53.1	31.85	31.80	26.4	120,792	0.02%
2023/08/29	37	32.31	7.3	32.32	32.30	29.7	123,359	0.02%
2023/08/28	79.1	32.44	46	32.25	32.05	33.1	127,421	0.03%
2023/08/25	147.2	33.39	27.1	33.27	33.05	120.2	128,346	0.09%	大買/鉅額交易
2023/08/24	28.7	33.37	26.1	33.43	33.30	2.6	129,959	0.00%
2023/08/23	144.8	33.80	66	33.56	33.30	78.8	133,086	0.06%	大買/
2023/08/22	44.3	34.06	69.1	34.06	33.90	-24.8	134,378	-0.02%
2023/08/21	79.1	33.07	44	33.21	33.00	35.1	135,442	0.03%
2023/08/18	58	33.52	27	33.34	33.20	31	136,919	0.02%
2023/08/17	37.1	33.43	28	33.46	33.50	9.1	139,316	0.01%
2023/08/16	47.1	33.58	21	33.45	33.50	26.1	142,573	0.02%
2023/08/15	41.1	34.55	31	34.62	34.15	10.1	147,078	0.01%
2023/08/14	119.2	34.61	62	34.41	34.10	57.2	146,864	0.04%	大買/
2023/08/11	129.4	35.34	93.1	35.74	35.55	36.3	145,727	0.02%	大買/
2023/08/10	19.2	35.97	22.1	36.25	36.60	-3	144,313	0.00%
2023/08/09	22	36.50	39	36.58	36.15	-17	143,920	-0.01%
2023/08/08	22	36.11	45	35.98	35.80	-23	143,707	-0.02%
2023/08/07	85.1	34.95	53.1	34.88	35.05	32.1	144,189	0.02%
2023/08/04	36	36.38	24	36.37	36.45	12	144,425	0.01%
2023/08/02	21.2	36.72	181	36.59	36.70	-159.8	144,143	-0.11%	大賣/鉅額交易
2023/08/01	13.1	37.33	27	37.44	37.40	-13.9	143,342	-0.01%
2023/07/31	31.2	37.16	14	36.86	36.75	17.2	142,690	0.01%
2023/07/28	24	37.34	4.4	37.40	37.55	19.6	142,083	0.01%
2023/07/27	45.4	37.72	70	37.80	37.85	-24.6	141,456	-0.02%
2023/07/26	29	37.44	33	37.32	37.10	-4	140,464	0.00%
2023/07/25	18	36.64	16	36.97	36.90	2	139,896	0.00%
2023/07/24	33.5	36.95	32	36.73	36.75	1.5	139,784	0.00%
2023/07/21	32	37.29	11	37.30	37.10	21	139,327	0.02%
2023/07/20	58	37.38	127	37.39	37.55	-69	138,483	-0.05%	大賣/
2023/07/19	111.3	36.58	87	36.26	36.10	24.3	136,849	0.02%	大買/
2023/07/18	37	37.14	61.1	37.50	37.40	-24	134,997	-0.02%
2023/07/17	52.2	37.11	34	37.06	37.05	18.2	133,707	0.01%
2023/07/14	197.9	37.40	69.1	37.34	37.05	128.8	132,464	0.10%	大買/鉅額交易
2023/07/13	278.2	39.97	111.1	39.64	39.75	167.1	128,916	0.13%	大買/大賣/鉅額交易
2023/07/12	34.1	40.74	50.1	40.88	40.90	-16.1	126,050	-0.01%
2023/07/11	57.1	40.25	80	40.42	40.30	-22.9	124,580	-0.02%
2023/07/10	84.1	39.89	64.1	40.00	39.70	20.1	123,196	0.02%
2023/07/07	150	40.18	103.2	40.05	39.80	46.8	122,274	0.04%	大買/大賣/
2023/07/06	142.2	39.56	89.3	39.58	39.80	53	120,638	0.04%	大買/
2023/07/05	928.4	41.08	314.5	41.34	40.00	613.9	118,877	0.52%	大買/大賣/鉅額交易
2023/07/04	117.2	40.15	93.1	40.36	40.20	24.1	114,639	0.02%	大買/
2023/07/03	375.1	40.01	339.2	40.04	40.10	36	113,426	0.03%	大買/大賣/
2023/06/30	180.2	40.09	127	40.18	39.80	53.2	111,771	0.05%	大買/大賣/
2023/06/29	231.3	40.40	15.1	40.52	40.45	216.2	110,353	0.20%	大買/鉅額交易
2023/06/28	88.2	40.33	242.5	40.48	41.25	-154.3	108,199	-0.14%	大賣/鉅額交易
2023/06/27	291.5	39.61	47	39.38	39.20	244.5	105,885	0.23%	大買/鉅額交易
2023/06/26	29.5	40.42	40.1	40.94	41.35	-10.6	102,709	-0.01%
2023/06/21	33	40.22	25.2	40.32	40.45	7.8	100,689	0.01%
2023/06/20	63	40.42	57	40.00	39.85	6	98,829	0.01%
2023/06/19	146.1	41.13	165	40.98	40.70	-18.9	96,875	-0.02%	大買/大賣/
2023/06/16	255.7	40.98	147	40.79	40.20	108.7	94,814	0.11%	大買/大賣/鉅額交易
2023/06/15	275	40.96	231.7	41.04	41.35	43.3	90,125	0.05%	大買/大賣/
2023/06/14	239.1	38.14	430.1	38.56	39.65	-191.1	82,366	-0.23%	大買/大賣/鉅額交易
2023/06/13	37	35.78	197.2	35.89	36.20	-160.2	76,265	-0.21%	大賣/鉅額交易
2023/06/12	150	34.79	70	34.62	34.85	80	74,525	0.11%	大買/
2023/06/09	53	36.05	45	36.24	35.85	8	73,552	0.01%
2023/06/08	44	35.67	78	35.76	35.90	-34	72,502	-0.05%
2023/06/07	29	36.04	138.6	35.78	35.60	-109.6	71,507	-0.15%	大賣/鉅額交易
2023/06/06	48	35.99	86	36.09	35.85	-38	70,950	-0.05%
2023/06/05	104	35.85	103.8	35.96	35.55	0.2	69,179	0.00%	大買/大賣/
2023/06/02	225.2	36.33	279	36.41	36.45	-53.8	67,042	-0.08%	大買/大賣/
2023/06/01	424.3	35.10	608.2	34.98	36.00	-183.9	63,771	-0.29%	大買/大賣/鉅額交易
2023/05/31	23.3	33.89	139	34.02	33.95	-115.7	59,325	-0.20%	大賣/鉅額交易
2023/05/30	152.1	33.81	202	33.90	33.55	-49.9	57,565	-0.09%	大買/大賣/
2023/05/29	52.9	33.26	103.3	33.54	33.60	-50.4	55,237	-0.09%	大賣/
2023/05/26	99	32.25	172.4	32.42	32.30	-73.4	51,682	-0.14%	大賣/
2023/05/25	202	31.14	189.2	31.50	31.55	12.8	49,054	0.03%	大買/大賣/
2023/05/24	39.2	30.80	121	30.80	31.00	-81.8	47,021	-0.17%	大賣/
2023/05/23	135	30.81	172	30.65	30.35	-37	45,941	-0.08%	大買/大賣/
2023/05/22	90	29.92	191.3	30.34	30.70	-101.3	44,192	-0.23%	大賣/鉅額交易
2023/05/19	164	29.71	571.8	29.07	29.60	-407.8	41,175	-0.99%	大買/大賣/鉅額交易
2023/05/18	42	28.22	28	28.29	28.30	14	38,279	0.04%
2023/05/17	170	28.01	34	28.15	28.05	136	37,791	0.36%	大買/鉅額交易
2023/05/16	30	28.08	85	28.25	28.05	-55	37,987	-0.14%
2023/05/15	28	27.95	30	28.11	27.80	-2	37,331	-0.01%
2023/05/12	134	27.48	249.2	27.83	28.00	-115.2	37,146	-0.31%	大買/大賣/鉅額交易
2023/05/11	167.1	27.73	41	28.00	27.65	126.1	36,393	0.35%	大買/鉅額交易
2023/05/10	154.1	28.21	208	28.38	28.00	-53.9	35,316	-0.15%	大買/大賣/
2023/05/09	56	27.21	32	27.26	27.15	24	33,860	0.07%
2023/05/08	113	27.13	50	27.31	27.20	63	34,082	0.18%	大買/
2023/05/05	0	0.00	15	27.07	27.05	-15	34,171	-0.04%
2023/05/04	34	26.96	11	27.04	26.95	23	35,153	0.07%
2023/05/03	2	27.15	13	27.13	27.10	-11	36,710	-0.03%
2023/05/02	36	26.95	12.2	27.02	27.05	23.8	37,136	0.06%
2023/04/28	13	26.66	38	26.73	26.85	-25	37,564	-0.07%
2023/04/27	43	26.30	279.3	26.39	26.35	-236.3	37,696	-0.63%	大賣/鉅額交易
2023/04/26	26	25.39	39	25.40	25.55	-13	37,400	-0.03%
2023/04/25	83	25.98	66	26.15	25.65	17	37,844	0.04%
2023/04/24	41	25.97	9	26.01	25.95	32	37,892	0.08%
2023/04/21	6	26.13	3	26.10	26.00	3	38,839	0.01%
2023/04/20	56.1	26.40	11	26.63	26.25	45.1	38,808	0.12%
2023/04/19	16.6	26.76	18	26.83	26.65	-1.4	38,802	0.00%
2023/04/18	70	26.80	2.6	26.72	26.65	67.4	38,736	0.17%
2023/04/17	81.1	27.00	27	27.19	27.05	54.1	38,771	0.14%
2023/04/14	12	27.31	41	27.32	27.30	-29	38,614	-0.08%
2023/04/13	207.6	27.28	208	27.43	27.25	-0.4	38,894	0.00%	大買/大賣/
2023/04/12	8	26.63	14	26.72	26.60	-6	38,246	-0.02%
2023/04/11	4	26.70	27	26.76	26.80	-23	38,461	-0.06%
2023/04/10	2	26.55	10	26.56	26.55	-8	38,782	-0.02%
2023/04/07	11	26.59	10	26.60	26.50	1	40,130	0.00%
2023/04/06	38	26.52	9	26.78	26.45	29	40,482	0.07%
2023/03/31	27	26.99	22	26.98	26.85	5	40,614	0.01%
2023/03/30	64	26.96	10	27.30	27.00	54	41,445	0.13%
2023/03/29	9	27.09	67.1	27.17	27.15	-58.1	41,579	-0.14%
2023/03/28	57.5	26.80	65	26.94	26.70	-7.5	41,740	-0.02%
2023/03/27	10	26.44	16.4	26.56	26.60	-6.4	41,880	-0.02%
2023/03/24	23.3	26.51	7	26.45	26.40	16.3	42,583	0.04%
2023/03/23	26.1	26.71	42	26.69	26.60	-15.9	43,448	-0.04%
2023/03/22	18	26.53	22	26.56	26.60	-4	43,569	-0.01%
2023/03/21	12.3	26.25	8	26.34	26.15	4.3	43,636	0.01%
2023/03/20	43	26.16	36	26.14	26.20	7	43,926	0.02%
2023/03/17	13	26.01	23.1	25.98	26.10	-10.1	44,419	-0.02%
2023/03/16	49.3	26.10	10.1	26.01	25.75	39.2	44,575	0.09%
2023/03/15	32	26.84	23	26.92	26.70	9	44,489	0.02%
2023/03/14	223.2	26.93	87	26.62	26.50	136.2	45,546	0.30%	大買/鉅額交易
2023/03/13	28	27.47	37	27.34	27.80	-9	45,381	-0.02%
2023/03/10	228.1	28.04	103	27.89	27.70	125.1	45,249	0.28%	大買/大賣/鉅額交易
2023/03/09	82	28.40	90	28.56	28.75	-8	44,861	-0.02%
2023/03/08	31	28.19	17.6	28.29	28.30	13.4	45,229	0.03%
2023/03/07	33	28.31	7.5	28.28	28.30	25.5	47,061	0.05%
2023/03/06	38.2	28.38	34	28.37	28.30	4.2	47,196	0.01%
2023/03/03	18.1	28.42	19	28.47	28.35	-0.9	47,463	0.00%
2023/03/02	14	28.31	15.1	28.32	28.30	-1	47,514	0.00%
2023/03/01	145	28.04	26	28.06	28.05	119	47,400	0.25%	大買/鉅額交易
2023/02/24	38	28.38	30	28.38	28.30	8	47,038	0.02%
2023/02/23	30	28.62	6	28.58	28.55	24	46,949	0.05%
2023/02/22	132	28.48	3	28.45	28.50	129	47,364	0.27%	大買/鉅額交易
2023/02/21	189	29.35	108	28.98	28.90	81	46,997	0.17%	大買/大賣/
2023/02/20	111	30.06	158.3	29.76	29.60	-47.3	46,359	-0.10%	大買/大賣/
2023/02/17	156.5	29.52	118	29.34	29.30	38.5	45,261	0.09%	大買/大賣/
2023/02/16	166	29.71	159	29.62	29.70	7	44,632	0.02%	大買/大賣/
2023/02/15	18.3	28.58	7	28.78	28.50	11.3	42,653	0.03%
2023/02/14	20	28.69	19	28.84	28.85	1	42,477	0.00%
2023/02/13	61.1	28.49	60	28.31	28.20	1.1	42,233	0.00%
2023/02/10	62	28.61	3	28.52	28.45	59	43,516	0.14%
2023/02/09	30	29.16	2	29.10	29.05	28	44,094	0.06%
2023/02/08	50	29.09	12	29.05	29.10	38	44,902	0.08%
2023/02/07	34.1	29.30	26	29.16	29.20	8.1	44,953	0.02%
2023/02/06	8	29.31	13.7	29.43	29.45	-5.7	44,848	-0.01%
2023/02/03	3.3	29.49	9	29.36	29.30	-5.7	44,870	-0.01%
2023/02/02	95.3	29.43	20	29.42	29.35	75.3	44,917	0.17%
2023/02/01	9.5	29.79	99	29.74	29.95	-89.5	44,696	-0.20%
2023/01/31	57	29.01	20.1	29.11	29.00	36.9	43,648	0.08%
2023/01/30	12	28.70	19	28.80	28.90	-7	43,543	-0.02%
2023/01/17	15	28.29	11	28.45	28.40	4	43,399	0.01%
2023/01/16	154	28.61	142	28.42	28.50	12	43,402	0.03%	大買/大賣/
2023/01/13	3.1	28.73	47	28.73	28.65	-43.9	43,940	-0.10%
2023/01/12	19	28.37	2	28.38	28.35	17	44,024	0.04%
2023/01/11	32	28.71	79.4	28.84	28.35	-47.4	44,394	-0.11%
2023/01/10	3	28.30	3	28.43	28.30	0	44,381	0.00%
2023/01/09	29	28.39	26	28.23	28.30	3	46,172	0.01%
2023/01/06	11.1	28.03	53	28.15	28.05	-41.9	49,267	-0.09%
2023/01/05	0	0.00	5	28.45	28.00	-5	51,311	-0.01%
2023/01/04	1.1	28.06	18	28.12	28.20	-16.9	51,783	-0.03%
2023/01/03	59	27.46	56	27.70	28.15	3	52,440	0.01%
2022/12/30	17.1	28.36	34	28.28	28.15	-16.9	52,944	-0.03%
2022/12/29	38	27.93	6	28.05	28.15	32	53,529	0.06%
2022/12/28	30	28.34	17	28.35	28.20	13	53,881	0.02%
2022/12/27	52	28.98	54.1	28.97	28.45	-2.1	54,409	0.00%
2022/12/26	1	28.15	3	28.37	28.15	-2	53,802	0.00%
2022/12/23	39	28.13	13	28.29	28.10	26	55,178	0.05%
2022/12/22	16	28.44	56.1	28.72	28.70	-40.1	56,577	-0.07%
2022/12/21	20	27.56	18	27.66	27.65	2	59,244	0.00%
2022/12/20	37	27.52	13.5	27.78	27.05	23.5	61,158	0.04%
2022/12/19	25	28.40	13	27.98	27.95	12	61,954	0.02%
2022/12/16	68.2	28.65	66	28.77	28.60	2.2	64,207	0.00%
2022/12/15	48	28.68	68	28.51	28.75	-20	67,528	-0.03%
2022/12/14	31	27.80	7.3	27.89	28.20	23.7	67,576	0.04%
2022/12/13	54	27.83	17	27.90	27.75	37	69,617	0.05%
2022/12/12	39	28.25	15	28.32	28.05	24	70,120	0.03%
2022/12/09	5	28.41	17	28.39	28.35	-12	70,747	-0.02%
2022/12/08	85	28.00	15	28.07	28.05	70	70,674	0.10%
2022/12/07	12	27.92	29	27.92	28.00	-17	70,633	-0.02%
2022/12/06	117	28.43	94	28.45	27.80	23	70,668	0.03%	大買/
2022/12/05	22	28.21	85	28.09	28.40	-63	70,019	-0.09%
2022/12/02	32.1	27.72	7	27.75	27.60	25.1	69,224	0.04%
2022/12/01	59	27.90	29	27.93	27.80	30	69,356	0.04%
2022/11/30	142	27.82	49	27.82	27.95	93	69,041	0.13%	大買/
2022/11/29	83	27.55	120	27.55	28.30	-37	68,147	-0.05%	大賣/
2022/11/28	5	25.93	9	26.26	26.25	-4	67,058	-0.01%
2022/11/25	30	26.38	51	26.38	26.05	-21	67,650	-0.03%
2022/11/24	14	26.20	14	26.16	26.15	0	68,509	0.00%
2022/11/23	32	26.01	10	26.09	26.05	22	68,800	0.03%
2022/11/22	14	25.74	11	25.70	25.70	3	70,333	0.00%
2022/11/21	35	25.90	14.5	25.76	25.75	20.5	73,699	0.03%
2022/11/18	8.5	26.35	39	26.44	26.25	-30.5	73,689	-0.04%
2022/11/17	30	26.01	17	26.00	25.95	13	73,278	0.02%
2022/11/16	10	25.89	37	25.79	25.75	-27	73,327	-0.04%
2022/11/15	62	26.05	19	26.03	26.05	43	73,378	0.06%
2022/11/14	34	25.98	21	26.03	26.05	13	73,582	0.02%
2022/11/11	71	26.14	71	25.97	25.70	0	73,390	0.00%
2022/11/10	35	25.63	33	25.52	25.50	2	73,202	0.00%
2022/11/09	25	25.69	59	25.67	25.55	-34	73,752	-0.05%
2022/11/08	77	25.59	119	25.78	25.40	-42	73,733	-0.06%	大賣/
2022/11/07	54	24.51	21	24.56	24.50	33	72,819	0.05%
2022/11/04	34	23.91	67	24.09	25.00	-33	72,333	-0.05%
2022/11/03	17	23.37	11	23.33	23.35	6	71,899	0.01%
2022/11/02	17	23.83	35	23.91	23.75	-18	72,104	-0.02%
2022/11/01	15	23.75	26	23.45	23.85	-11	72,271	-0.02%
2022/10/31	28	23.51	23	23.57	23.40	5	72,665	0.01%
2022/10/28	48	24.04	27.3	23.97	23.65	20.7	73,739	0.03%
2022/10/27	9	23.55	24.7	23.58	23.75	-15.7	73,993	-0.02%
2022/10/26	27	23.05	19	22.94	22.90	8	74,386	0.01%
2022/10/25	13	23.25	10	23.21	23.10	3	74,883	0.00%
2022/10/24	20	23.51	40	23.67	23.40	-20	75,085	-0.03%
2022/10/21	46	23.63	18	23.79	23.15	28	75,819	0.04%
2022/10/20	30	23.30	35	23.33	23.50	-5	75,858	-0.01%
2022/10/19	21	24.45	15	24.06	24.10	6	75,776	0.01%
2022/10/18	52	24.72	60.3	24.57	24.30	-8.3	75,727	-0.01%
2022/10/17	41.5	23.86	63	23.90	24.25	-21.5	75,545	-0.03%
2022/10/14	148.5	24.57	90.1	24.47	24.35	58.4	75,165	0.08%	大買/
2022/10/13	117.4	25.41	88	25.29	25.15	29.4	73,789	0.04%	大買/
2022/10/12	9	27.96	4	27.83	27.90	5	74,013	0.01%
2022/10/11	147.2	28.52	76	27.86	28.10	71.2	74,680	0.10%	大買/
2022/10/07	65	28.92	54	29.21	29.15	11	75,082	0.01%
2022/10/06	32	28.26	24	28.09	28.60	8	75,752	0.01%
2022/10/05	15	28.09	8	28.08	27.85	7	78,491	0.01%
2022/10/04	46	28.12	19	28.15	27.90	27	79,377	0.03%
2022/10/03	19	28.01	22.4	28.12	28.00	-3.4	79,710	0.00%
2022/09/30	67.1	27.55	14	28.17	28.20	53.1	80,772	0.07%
2022/09/29	52	28.73	36.4	28.74	28.80	15.6	81,050	0.02%
2022/09/28	172.1	28.65	45	28.44	27.90	127.1	80,807	0.16%	大買/鉅額交易
2022/09/27	137.3	30.81	18.8	30.48	31.00	118.5	79,397	0.15%	大買/鉅額交易
2022/09/26	56	31.98	141.1	31.87	31.85	-85.1	79,096	-0.11%	大賣/
2022/09/23	69.1	33.20	19	33.14	32.75	50.1	80,227	0.06%
2022/09/22	233.3	34.26	174.2	35.36	33.90	59.1	79,488	0.07%	大買/大賣/
2022/09/21	20	34.84	32	34.98	35.10	-12	76,689	-0.02%
2022/09/20	19	34.64	144	34.92	35.10	-125	76,762	-0.16%	大賣/鉅額交易
2022/09/19	19	34.06	16	33.99	33.95	3	76,251	0.00%
2022/09/16	126	33.97	84	34.11	33.95	42	77,260	0.05%	大買/
2022/09/15	12	33.73	6.3	33.93	33.75	5.8	78,936	0.01%
2022/09/14	65.4	33.39	17	33.33	33.45	48.4	82,255	0.06%
2022/09/13	30.1	33.96	17	33.81	33.85	13.1	84,598	0.02%
2022/09/12	5	33.95	56.2	33.95	33.90	-51.2	86,097	-0.06%
2022/09/08	7	32.80	38.5	33.01	33.15	-31.5	89,164	-0.04%
2022/09/07	15	32.29	9.1	32.24	32.20	5.9	90,172	0.01%
2022/09/06	22	33.01	10	32.89	32.70	12	90,728	0.01%
2022/09/05	28	32.97	30	32.70	32.60	-2	92,084	0.00%
2022/09/02	32	33.67	26	33.30	32.80	6	93,294	0.01%
2022/09/01	16	33.75	32	33.77	33.65	-16	94,256	-0.02%
2022/08/31	19	33.82	53	33.94	33.75	-34	94,305	-0.04%
2022/08/30	10	33.22	10	33.13	33.00	0	94,290	0.00%
2022/08/29	74	32.81	55	32.84	32.60	19	95,204	0.02%
2022/08/26	47.1	33.77	214.2	33.80	34.15	-167.1	95,233	-0.18%	大賣/鉅額交易
2022/08/25	7	32.15	35	31.97	31.85	-28	94,523	-0.03%
2022/08/24	4	31.70	21	31.63	31.55	-17	95,461	-0.02%
2022/08/23	20	31.92	21	31.89	31.80	-1	100,430	0.00%
2022/08/22	9	31.99	36	31.72	32.00	-27	102,627	-0.03%
2022/08/19	24	31.83	42	31.77	31.70	-18	103,937	-0.02%
2022/08/18	34	32.19	12	32.19	32.30	22	105,384	0.02%
2022/08/17	17	32.28	49	32.25	32.20	-32	107,044	-0.03%
2022/08/16	62	31.78	78	31.99	32.10	-16	107,782	-0.01%
2022/08/15	76	31.48	52	31.64	31.60	24	108,796	0.02%
2022/08/12	15	31.55	7	31.66	31.75	8	109,850	0.01%
2022/08/11	66	32.14	60	32.04	31.95	6	112,567	0.01%
2022/08/10	12	31.69	21	31.70	31.65	-9	113,440	-0.01%
2022/08/09	28	31.69	21.2	31.86	31.60	6.8	114,936	0.01%
2022/08/08	48	31.39	22	31.67	31.65	26	116,329	0.02%
2022/08/05	26.5	31.35	69.5	31.55	31.70	-43	119,333	-0.04%
2022/08/04	43	30.23	18.5	29.92	30.55	24.5	123,675	0.02%
2022/08/03	79	30.92	32	30.82	30.75	47	124,038	0.04%
2022/08/02	99.2	31.84	29	31.79	31.55	70.2	124,855	0.06%
2022/08/01	41	33.30	23	33.03	32.95	18	125,884	0.01%
2022/07/29	10.3	33.95	18	33.96	33.90	-7.7	126,359	-0.01%
2022/07/28	73.5	34.02	60	34.10	33.60	13.5	127,707	0.01%
2022/07/27	14	34.08	49	34.23	34.30	-35	128,412	-0.03%
2022/07/26	37	33.89	23	33.96	33.80	14	130,003	0.01%
2022/07/25	63.5	33.80	52	33.90	33.95	11.5	132,455	0.01%
2022/07/22	39	34.01	55.1	34.05	34.15	-16.1	133,787	-0.01%
2022/07/21	62	34.42	74	34.30	34.25	-12	136,095	-0.01%
2022/07/20	82	34.43	86	34.21	34.00	-4	138,831	0.00%
2022/07/19	53	33.52	139.5	33.89	34.15	-86.5	139,958	-0.06%	大賣/
2022/07/18	86.1	33.19	104.3	33.07	33.15	-18.2	140,182	-0.01%	大賣/
2022/07/15	84.1	32.37	72.1	32.48	32.35	12	140,536	0.01%
2022/07/14	46	32.93	52.2	32.94	32.90	-6.2	142,385	0.00%
2022/07/13	156.3	33.22	215.1	33.28	33.00	-58.8	143,843	-0.04%	大買/大賣/
2022/07/12	75.3	31.78	50.5	31.51	31.65	24.8	144,495	0.02%
2022/07/11	40	32.71	80	32.66	32.80	-40	147,671	-0.03%
2022/07/08	164.5	32.62	219.1	32.72	32.10	-54.6	154,058	-0.04%	大買/大賣/
2022/07/07	169	31.86	137	31.95	32.40	32	161,643	0.02%	大買/大賣/
2022/07/06	63.3	31.81	30.2	31.78	31.60	33.1	163,831	0.02%
2022/07/05	102.4	31.74	240	31.81	32.30	-137.6	165,592	-0.08%	大買/大賣/鉅額交易
2022/07/04	79.5	30.83	151.7	31.07	31.05	-72.2	166,621	-0.04%	大賣/
2022/07/01	110.2	30.48	35	30.34	29.75	75.2	168,453	0.04%	大買/
2022/06/30	223.3	31.61	131	31.76	31.65	92.3	168,841	0.05%	大買/大賣/
2022/06/29	46	31.30	86	31.43	31.60	-40	168,883	-0.02%
2022/06/28	85	30.57	83.1	30.80	31.20	1.9	169,130	0.00%
2022/06/27	107.1	31.47	94	31.43	31.20	13.1	169,867	0.01%	大買/
2022/06/24	79	30.71	58	30.53	30.30	21	170,737	0.01%
2022/06/23	91.6	30.78	139.1	30.81	30.35	-47.5	169,859	-0.03%	大賣/
2022/06/22	218	31.72	215.5	31.69	31.75	2.5	169,261	0.00%	大買/大賣/
2022/06/21	122	30.67	240.1	30.58	31.55	-118.1	167,962	-0.07%	大買/大賣/鉅額交易
2022/06/20	67.1	29.58	95	29.35	28.70	-28	167,436	-0.02%
2022/06/17	264.8	30.00	136	29.93	29.90	128.8	168,281	0.08%	大買/大賣/鉅額交易
2022/06/16	109	32.36	84	32.05	31.45	25	167,078	0.01%	大買/
2022/06/15	63.6	32.30	61	32.44	32.10	2.6	169,917	0.00%
2022/06/14	80	32.09	57	31.98	32.35	23	175,565	0.01%
2022/06/13	101.1	32.69	62	32.73	32.65	39.1	177,186	0.02%	大買/
2022/06/10	96.1	33.10	74	33.03	32.85	22.1	178,491	0.01%
2022/06/09	35.2	33.75	55	33.91	34.15	-19.8	178,212	-0.01%
2022/06/08	69.5	34.01	33	33.93	33.85	36.5	179,405	0.02%
2022/06/07	90	34.42	238	34.52	34.10	-148	182,089	-0.08%	大賣/鉅額交易
2022/06/06	384	35.04	316	34.79	34.90	68	183,639	0.04%	大買/大賣/
2022/06/02	159	35.13	175	34.98	35.50	-16	186,884	-0.01%	大買/大賣/
2022/06/01	74	34.22	71	34.36	34.20	3	188,957	0.00%
2022/05/31	125	34.27	97	34.27	34.10	28	191,612	0.01%	大買/
2022/05/30	224	34.29	165	34.19	34.20	59	191,231	0.03%	大買/大賣/
2022/05/27	132	33.29	134	33.36	32.90	-2	193,703	0.00%	大買/大賣/
2022/05/26	128	33.35	68.1	33.25	32.85	59.9	196,971	0.03%	大買/
2022/05/25	103	33.06	155	32.91	33.55	-52	201,732	-0.03%	大買/大賣/
2022/05/24	110.1	32.12	72	32.28	31.95	38.1	209,891	0.02%	大買/
2022/05/23	65	32.19	137	31.83	32.35	-72	216,163	-0.03%	大賣/
2022/05/20	105.1	30.79	120	30.97	30.70	-14.9	221,814	-0.01%	大買/大賣/
2022/05/19	173.1	30.34	130.5	30.46	30.75	42.6	226,788	0.02%	大買/大賣/
2022/05/18	97.1	32.23	86	32.18	31.75	11.1	234,923	0.00%
2022/05/17	146.4	31.95	99.1	31.92	31.80	47.4	243,387	0.02%	大買/
2022/05/16	63.8	31.91	99	31.92	32.25	-35.3	247,932	-0.01%
2022/05/13	282	31.65	251	31.50	31.80	31	253,732	0.01%	大買/大賣/
2022/05/12	312.3	32.78	737	32.63	31.15	-424.8	254,671	-0.17%	大買/大賣/鉅額交易
2022/05/11	194.4	34.91	110	34.76	34.55	84.4	254,975	0.03%	大買/大賣/
2022/05/10	88.8	34.63	86.6	35.02	35.70	2.2	257,234	0.00%
2022/05/09	237.3	35.62	76	35.32	35.00	161.3	259,304	0.06%	大買/鉅額交易
2022/05/06	45	35.62	84	35.75	36.20	-39	260,951	-0.01%
2022/05/05	187	35.95	84.4	35.94	35.90	102.6	261,435	0.04%	大買/鉅額交易
2022/05/04	360.4	36.19	92.5	35.98	35.70	267.9	259,883	0.10%	大買/鉅額交易
2022/05/03	129	35.74	180	35.74	35.50	-51	258,777	-0.02%	大買/大賣/
2022/04/29	218.3	34.90	308.5	35.42	35.65	-90.2	257,165	-0.04%	大買/大賣/
2022/04/28	191.2	34.16	252	34.39	33.75	-60.9	254,926	-0.02%	大買/大賣/
2022/04/27	187.2	34.02	159	34.26	34.60	28.2	253,462	0.01%	大買/大賣/
2022/04/26	347.1	36.01	111.1	35.83	35.05	236.1	251,105	0.09%	大買/大賣/鉅額交易
2022/04/25	119.1	35.32	94.1	35.40	36.25	25.1	247,302	0.01%	大買/
2022/04/22	142.1	35.67	193.1	35.52	36.15	-51	244,832	-0.02%	大買/大賣/
2022/04/21	107.2	35.35	116	35.48	35.65	-8.8	243,174	0.00%	大買/大賣/
2022/04/20	250.2	35.48	267.1	35.31	34.80	-17	242,518	-0.01%	大買/大賣/
2022/04/19	125	35.35	164.1	35.39	35.35	-39.1	240,763	-0.02%	大買/大賣/
2022/04/18	221	34.99	188	34.94	34.45	33	238,385	0.01%	大買/大賣/
2022/04/15	263.2	36.66	192	36.57	36.30	71.2	235,455	0.03%	大買/大賣/
2022/04/14	285.2	36.48	406.1	36.76	37.35	-121	233,728	-0.05%	大買/大賣/鉅額交易
2022/04/13	364	35.38	523	35.82	35.25	-159	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	166.1	33.42	238.2	33.79	34.10	-72.2	218,849	-0.03%	大買/大賣/
2022/04/11	173	33.70	68.1	33.45	33.65	104.9	215,853	0.05%	大買/鉅額交易
2022/04/08	76	33.13	170.3	33.26	33.75	-94.3	214,422	-0.04%	大賣/
2022/04/07	257	33.09	121	32.56	32.00	136	212,367	0.06%	大買/大賣/鉅額交易
2022/04/06	91.2	33.08	98	33.58	34.20	-6.8	209,863	0.00%
2022/04/01	41.1	32.84	109.9	32.63	33.00	-68.8	207,903	-0.03%	大賣/
2022/03/31	74	32.61	76.1	32.79	32.25	-2.1	207,130	0.00%
2022/03/30	82	32.87	97.1	32.63	32.20	-15.1	207,403	-0.01%
2022/03/29	99.3	32.70	164	32.54	32.30	-64.7	206,220	-0.03%	大賣/
2022/03/28	52.1	30.62	99	30.71	31.25	-46.9	204,369	-0.02%
2022/03/25	93	31.23	46.1	31.23	31.00	46.9	204,483	0.02%
2022/03/24	114.1	31.64	75	31.58	31.55	39.1	203,698	0.02%	大買/
2022/03/23	254	32.84	239	32.74	32.45	15	202,526	0.01%	大買/大賣/
2022/03/22	235	32.34	236	32.39	32.20	-1	202,413	0.00%	大買/大賣/
2022/03/21	103	33.39	68	33.27	33.05	35	201,588	0.02%	大買/
2022/03/18	305.5	33.13	312	33.26	33.50	-6.5	202,480	0.00%	大買/大賣/
2022/03/17	226	32.86	421.8	33.10	33.55	-195.8	202,948	-0.10%	大買/大賣/鉅額交易
2022/03/16	163.1	30.61	165	30.58	31.00	-1.9	202,345	0.00%	大買/大賣/
2022/03/15	77	30.10	108	30.16	29.50	-31	206,672	-0.01%	大賣/
2022/03/14	97.6	29.95	52	30.06	29.60	45.6	208,853	0.02%
2022/03/11	108	29.85	94	29.85	30.25	14	211,975	0.01%	大買/
2022/03/10	156.1	30.01	216.3	30.02	29.80	-60.2	211,938	-0.03%	大買/大賣/
2022/03/09	216.5	28.57	88	28.76	28.30	128.5	210,120	0.06%	大買/鉅額交易
2022/03/08	198.3	28.57	290.3	28.53	27.95	-92.1	209,391	-0.04%	大買/大賣/
2022/03/07	436.7	30.28	389	29.94	29.80	47.7	206,618	0.02%	大買/大賣/
2022/03/04	286.2	32.36	171.3	32.47	32.05	114.9	205,273	0.06%	大買/大賣/鉅額交易
2022/03/03	184.3	32.66	216.2	32.76	32.70	-31.9	206,153	-0.02%	大買/大賣/
2022/03/02	248.2	31.39	178.3	31.42	31.40	69.8	207,895	0.03%	大買/大賣/
2022/03/01	176.1	32.27	112	32.45	32.10	64.1	209,268	0.03%	大買/大賣/
2022/02/25	288.6	33.57	234.3	33.68	32.25	54.3	209,948	0.03%	大買/大賣/
2022/02/24	416.8	33.76	273.2	33.48	33.00	143.7	206,874	0.07%	大買/大賣/鉅額交易
2022/02/23	302.1	33.58	388	33.76	35.50	-85.9	200,874	-0.04%	大買/大賣/
2022/02/22	364	32.41	470	32.34	32.95	-106	197,493	-0.05%	大買/大賣/鉅額交易
2022/02/21	274.1	33.33	259	33.41	32.40	15.1	194,400	0.01%	大買/大賣/
2022/02/18	708.9	34.79	510.6	34.70	35.00	198.3	194,210	0.10%	大買/大賣/鉅額交易
2022/02/17	405	33.63	519	33.61	34.80	-114	193,957	-0.06%	大買/大賣/鉅額交易
2022/02/16	413.3	32.12	237.1	31.98	31.65	176.2	187,954	0.09%	大買/大賣/鉅額交易
2022/02/15	148.1	31.02	266.2	31.05	31.25	-118.2	186,760	-0.06%	大買/大賣/鉅額交易
2022/02/14	194.1	29.37	141	29.32	29.10	53.1	185,349	0.03%	大買/大賣/
2022/02/11	132.8	29.65	298.4	29.67	30.15	-165.6	187,608	-0.09%	大買/大賣/鉅額交易
2022/02/10	178.2	28.87	249.3	28.88	28.85	-71.1	187,661	-0.04%	大買/大賣/
2022/02/09	46.2	28.30	173.7	28.31	28.40	-127.5	188,780	-0.07%	大賣/鉅額交易
2022/02/08	107	27.45	144	27.37	27.35	-37	186,505	-0.02%	大買/大賣/
2022/02/07	54	25.39	101	25.58	26.40	-47	185,701	-0.03%	大賣/
2022/01/26	17	23.97	42	24.01	24.00	-25	185,914	-0.01%
2022/01/25	35	23.73	2	23.80	23.55	33	188,781	0.02%
2022/01/24	24	24.16	65	24.17	24.35	-41	190,016	-0.02%
2022/01/21	54	24.54	43	24.40	24.35	11	189,644	0.01%
2022/01/20	20	25.02	15.2	25.13	25.30	4.8	189,245	0.00%
2022/01/19	26	25.34	2	25.43	25.10	24	188,848	0.01%
2022/01/18	8	25.70	12.2	26.02	25.60	-4.2	188,171	0.00%
2022/01/17	25.5	25.66	27	25.65	25.90	-1.5	187,860	0.00%
2022/01/14	9	25.45	51	25.32	25.45	-42	187,499	-0.02%
2022/01/13	50	25.10	35.2	25.34	25.10	14.8	186,821	0.01%
2022/01/12	64	25.62	136.5	25.49	25.30	-72.5	185,939	-0.04%	大賣/
2022/01/11	65	26.25	33	26.27	26.15	32	185,300	0.02%
2022/01/10	111	26.54	33.5	26.57	26.25	77.5	184,687	0.04%	大買/
2022/01/07	217.6	26.96	217	27.05	27.00	0.6	183,612	0.00%	大買/大賣/
2022/01/06	58	27.33	117	27.24	27.30	-59	181,086	-0.03%	大賣/
2022/01/05	33	27.17	83	27.50	27.30	-50	180,570	-0.03%
2022/01/04	56.2	26.89	63.5	26.99	27.25	-7.3	179,822	0.00%
2022/01/03	114.2	27.23	58	26.98	26.85	56.2	178,680	0.03%	大買/
2021/12/30	11.2	27.54	33	27.71	27.95	-21.8	177,148	-0.01%
2021/12/29	23	27.58	52	27.76	27.25	-29	176,277	-0.02%
2021/12/28	23	27.30	58	27.47	27.40	-35	175,596	-0.02%
2021/12/27	32	26.65	47	27.07	27.40	-15	176,831	-0.01%
2021/12/24	91	27.09	111	27.33	26.80	-20	176,270	-0.01%	大賣/
2021/12/23	46	26.71	105	26.77	26.60	-59	174,968	-0.03%	大賣/
2021/12/22	68	26.85	47	26.74	26.60	21	174,588	0.01%
2021/12/21	143.1	26.68	42	26.76	26.75	101.1	174,222	0.06%	大買/鉅額交易
2021/12/20	44	26.86	60	26.90	27.25	-16	173,434	-0.01%
2021/12/17	117.1	26.79	60	26.70	26.40	57.1	172,341	0.03%	大買/
2021/12/16	138.2	26.88	56.1	27.05	26.80	82.1	171,136	0.05%	大買/
2021/12/15	92	26.79	93	27.06	27.25	-1	169,131	0.00%
2021/12/14	267	26.71	183.1	26.62	26.20	83.9	167,078	0.05%	大買/大賣/
2021/12/13	245.1	28.64	378.5	28.43	27.60	-133.4	163,366	-0.08%	大買/大賣/鉅額交易
2021/12/10	418.2	29.88	372.2	29.93	29.30	46	158,566	0.03%	大買/大賣/
2021/12/09	255	29.64	439.2	29.80	30.10	-184.2	152,589	-0.12%	大買/大賣/鉅額交易
2021/12/08	242.3	28.25	461.2	28.37	28.65	-218.9	144,806	-0.15%	大買/大賣/鉅額交易
2021/12/07	184.1	27.06	307	27.31	27.90	-122.9	139,757	-0.09%	大買/大賣/鉅額交易
2021/12/06	73	25.75	327	25.89	26.20	-254	135,361	-0.19%	大賣/鉅額交易
2021/12/03	85	25.81	157	25.80	25.15	-72	133,389	-0.05%	大賣/
2021/12/02	198.1	25.05	106	25.10	25.00	92.1	131,359	0.07%	大買/大賣/
2021/12/01	118.5	25.27	99	24.98	25.85	19.5	129,445	0.02%	大買/
2021/11/30	259.4	25.36	196	25.33	25.20	63.4	127,572	0.05%	大買/大賣/
2021/11/29	192.4	24.11	475	24.00	23.75	-282.7	124,348	-0.23%	大買/大賣/鉅額交易
2021/11/26	649	26.42	363	25.93	25.85	286	119,821	0.24%	大買/大賣/鉅額交易
2021/11/25	489.3	28.60	219	28.73	28.70	270.3	113,469	0.24%	大買/大賣/鉅額交易
2021/11/24	486	26.85	448.1	27.40	28.35	37.9	107,192	0.04%	大買/大賣/
2021/11/23	311.5	26.46	178	26.35	25.80	133.5	101,841	0.13%	大買/大賣/鉅額交易
2021/11/22	320	26.94	416.7	26.80	26.40	-96.7	98,347	-0.10%	大買/大賣/
2021/11/19	548	27.72	600	27.43	27.20	-52	94,565	-0.05%	大買/大賣/
2021/11/18	608.1	28.31	432	28.45	28.30	176.1	91,015	0.19%	大買/大賣/鉅額交易
2021/11/17	436	28.49	569	28.62	29.25	-133	87,888	-0.15%	大買/大賣/鉅額交易
2021/11/16	534.2	28.20	650.9	28.37	28.00	-116.7	81,996	-0.14%	大買/大賣/鉅額交易
2021/11/15	249	26.28	184.5	26.15	26.75	64.5	71,339	0.09%	大買/大賣/
2021/11/12	394.1	26.18	334	26.16	26.40	60.1	68,470	0.09%	大買/大賣/
2021/11/11	244.2	26.81	278.2	26.68	27.10	-34	63,481	-0.05%	大買/大賣/
2021/11/10	236	25.20	301.2	25.17	25.75	-65.2	57,761	-0.11%	大買/大賣/
2021/11/09	179	24.33	485.4	24.34	24.95	-306.4	52,564	-0.58%	大買/大賣/鉅額交易
2021/11/08	111	22.84	388.1	22.90	23.50	-277.1	47,885	-0.58%	大買/大賣/鉅額交易
2021/11/05	37	21.32	130.4	21.46	21.60	-93.4	43,970	-0.21%	大賣/
2021/11/04	65	21.72	312.1	21.64	21.00	-247.1	45,051	-0.55%	大賣/鉅額交易
2021/11/03	124	20.69	183	20.68	20.70	-59	43,869	-0.13%	大買/大賣/
2021/11/02	127	20.33	372	20.61	20.50	-245	42,033	-0.58%	大買/大賣/鉅額交易
2021/11/01	198	19.57	183	19.79	19.65	15	39,051	0.04%	大買/大賣/
2021/10/29	3	18.77	58.1	18.87	18.85	-55.1	37,220	-0.15%
2021/10/28	10	18.24	22.1	18.53	18.60	-12.1	36,898	-0.03%
2021/10/27	28	18.22	14	18.16	18.15	14	36,640	0.04%
2021/10/26	2.4	18.39	18	18.32	18.30	-15.6	36,933	-0.04%
2021/10/25	3	18.50	10.8	18.35	18.35	-7.8	37,273	-0.02%
2021/10/22	10.3	18.23	1	18.25	18.20	9.3	37,815	0.02%
2021/10/21	14.1	18.59	2.3	18.63	18.40	11.8	38,612	0.03%
2021/10/20	14	18.73	15.3	18.75	18.65	-1.3	39,060	0.00%
2021/10/19	105	18.95	60.8	18.89	18.90	44.2	39,864	0.11%	大買/
2021/10/18	11.2	18.45	13	18.48	18.55	-1.9	39,850	0.00%
2021/10/15	30	18.41	25	18.35	18.50	5	40,834	0.01%
2021/10/14	20	18.27	57	18.35	18.20	-37	41,232	-0.09%
2021/10/13	52	18.74	43	18.74	18.70	9	41,310	0.02%
2021/10/12	3	18.40	44	18.61	18.30	-41	41,430	-0.10%
2021/10/08	32	18.28	2	18.40	18.35	30	42,155	0.07%
2021/10/07	17	18.28	14	18.34	18.25	3	43,612	0.01%
2021/10/06	30	18.31	12	18.13	18.20	18	45,350	0.04%
2021/10/05	14	18.49	34	18.27	18.70	-20	46,385	-0.04%
2021/10/04	180	19.04	128.6	18.84	18.50	51.4	46,682	0.11%	大買/大賣/
2021/10/01	7.1	18.80	37	18.91	18.50	-29.9	45,616	-0.07%
2021/09/30	4	18.88	82	18.97	18.90	-78	46,679	-0.17%
2021/09/29	18	18.61	88	18.45	18.60	-70	47,131	-0.15%
2021/09/28	2	18.28	76	18.35	18.60	-74	47,740	-0.16%
2021/09/27	14.3	18.21	18	18.28	18.35	-3.7	48,343	-0.01%
2021/09/24	4	17.84	6	17.92	17.90	-2	50,002	0.00%
2021/09/23	0	0.00	11	17.58	17.65	-11	50,895	-0.02%
2021/09/22	43	17.18	7	17.15	17.15	36	52,750	0.07%
2021/09/17	56	17.58	66	17.50	17.55	-10	54,859	-0.02%
2021/09/16	25.3	17.37	1	17.30	17.35	24.3	57,256	0.04%
2021/09/15	14.3	17.36	6	17.45	17.35	8.3	59,561	0.01%
2021/09/14	7.3	17.60	1	17.75	17.50	6.3	62,382	0.01%
2021/09/13	12	17.75	5	17.75	17.70	7	73,236	0.01%
2021/09/10	23	17.56	12	17.60	17.80	11	80,826	0.01%
2021/09/09	22	17.42	3	17.35	17.30	19	82,756	0.02%
2021/09/08	2	17.78	3	17.97	17.80	-1	83,818	0.00%
2021/09/07	16	17.90	2	17.95	17.90	14	85,646	0.02%
2021/09/06	26	17.73	22	17.71	17.70	4	87,128	0.00%
2021/09/03	50	18.31	3	18.20	18.20	47	89,262	0.05%
2021/09/02	18	18.60	1	18.50	18.45	17	91,633	0.02%
2021/09/01	17	18.96	62	19.09	18.85	-45	94,140	-0.05%
2021/08/31	2	19.28	137	19.24	19.20	-135	98,050	-0.14%	大賣/鉅額交易
2021/08/30	93	19.10	5	19.15	19.00	88	102,615	0.09%
2021/08/27	5	18.83	132	18.96	19.05	-127	113,704	-0.11%	大賣/鉅額交易
2021/08/26	125	18.97	29.7	18.97	18.90	95.3	114,921	0.08%	大買/
2021/08/25	21	18.71	51	18.75	18.95	-30	116,884	-0.03%
2021/08/24	104	18.82	44.8	18.66	18.65	59.2	117,844	0.05%	大買/
2021/08/23	18	18.56	181	18.86	19.10	-163	118,241	-0.14%	大賣/鉅額交易
2021/08/20	85	18.23	59.3	18.08	18.05	25.8	120,353	0.02%
2021/08/19	16.2	18.49	78.2	18.54	18.35	-62	123,086	-0.05%
2021/08/18	117	18.08	62	18.26	18.50	55	122,758	0.04%	大買/
2021/08/17	21	18.23	20	18.32	18.35	1	122,033	0.00%
2021/08/16	73	18.38	40	18.26	18.20	33	122,294	0.03%
2021/08/13	161	19.14	48	19.33	18.80	113	122,098	0.09%	大買/鉅額交易
2021/08/12	70	18.85	52	18.91	18.75	18	121,341	0.01%
2021/08/11	223	18.75	170.1	18.63	18.45	52.9	121,801	0.04%	大買/大賣/
2021/08/10	129.3	19.37	61	19.28	19.40	68.3	121,967	0.06%	大買/
2021/08/09	6	19.55	142	19.80	20.00	-136	120,625	-0.11%	大賣/鉅額交易
2021/08/06	16	18.26	45	18.31	18.20	-29	120,024	-0.02%
2021/08/05	17	18.32	5	18.29	18.15	12	122,038	0.01%
2021/08/04	67	18.24	84	18.20	18.20	-17	123,277	-0.01%
2021/08/03	45	18.25	62	18.23	18.15	-17	125,381	-0.01%
2021/08/02	65	18.14	19	18.44	18.50	46	126,728	0.04%
2021/07/30	92	18.67	125	18.44	18.25	-33	128,275	-0.03%	大賣/
2021/07/29	38.1	18.55	44	18.80	18.95	-5.9	129,505	0.00%
2021/07/28	179	18.59	89	18.61	18.50	90	130,901	0.07%	大買/
2021/07/27	61	19.21	53	19.17	18.90	8	133,244	0.01%
2021/07/26	49.3	19.01	49	19.04	18.80	0.3	133,790	0.00%
2021/07/23	64	18.73	236	18.73	19.10	-172	134,889	-0.13%	大賣/鉅額交易
2021/07/22	74	18.03	47	18.18	18.00	27	137,925	0.02%
2021/07/21	132	18.40	104	18.17	18.10	28	139,472	0.02%	大買/大賣/
2021/07/20	34	18.70	19	18.68	18.65	15	140,025	0.01%
2021/07/19	29.1	19.03	49	19.14	19.20	-19.9	142,805	-0.01%
2021/07/16	74.5	19.22	142	19.34	19.10	-67.5	149,363	-0.05%	大賣/
2021/07/15	54	19.18	106	19.23	19.55	-52	152,466	-0.03%	大賣/
2021/07/14	261	18.25	185	18.49	18.50	76	152,523	0.05%	大買/大賣/
2021/07/13	429.1	19.00	160	18.88	18.70	269.1	153,671	0.18%	大買/大賣/鉅額交易
2021/07/12	260	19.98	63	19.76	19.70	197	152,816	0.13%	大買/鉅額交易
2021/07/09	93.2	20.25	47	20.19	20.10	46.2	152,497	0.03%
2021/07/08	148.3	20.55	101	20.60	20.55	47.3	155,389	0.03%	大買/大賣/
2021/07/07	99.1	20.94	136.3	20.82	20.75	-37.2	159,656	-0.02%	大賣/
2021/07/06	71	20.75	114	20.92	20.75	-43	159,274	-0.03%	大賣/
2021/07/05	133	20.18	64	20.43	20.60	69	159,608	0.04%	大買/
2021/07/02	92.1	20.33	36	20.26	20.15	56.1	159,522	0.04%
2021/07/01	47.3	20.56	70.1	20.76	20.35	-22.8	158,807	-0.01%
2021/06/30	98	20.45	133.1	20.22	20.15	-35.1	157,185	-0.02%	大賣/
2021/06/29	291	20.19	77	20.15	20.05	214	156,660	0.14%	大買/鉅額交易
2021/06/28	194.3	20.93	62	20.88	20.85	132.3	155,261	0.09%	大買/鉅額交易
2021/06/25	107	21.37	212.1	21.34	21.55	-105.1	154,111	-0.07%	大買/大賣/鉅額交易
2021/06/24	253	21.18	335	21.19	20.95	-82	152,547	-0.05%	大買/大賣/
2021/06/23	305.1	20.57	105	20.76	20.95	200.1	150,628	0.13%	大買/大賣/鉅額交易
2021/06/22	864.7	22.92	451.3	23.01	21.15	413.3	148,126	0.28%	大買/大賣/鉅額交易
2021/06/21	318.2	21.12	734	21.66	22.10	-415.8	137,962	-0.30%	大買/大賣/鉅額交易
2021/06/18	125	20.36	118	20.30	20.10	7	131,151	0.01%	大買/大賣/
2021/06/17	66	19.66	28	19.80	20.30	38	131,122	0.03%
2021/06/16	163	20.14	107	20.05	19.65	56	130,451	0.04%	大買/大賣/
2021/06/15	174	20.13	51	20.15	20.10	123	129,022	0.10%	大買/鉅額交易
2021/06/11	408	20.47	100	20.63	20.20	308	128,197	0.24%	大買/鉅額交易
2021/06/10	145	20.43	193.8	20.38	20.70	-48.8	127,350	-0.04%	大買/大賣/
2021/06/09	140	20.65	108	20.84	20.35	32	125,152	0.03%	大買/大賣/
2021/06/08	105.5	21.19	209.6	21.36	21.45	-104.1	123,106	-0.08%	大買/大賣/鉅額交易
2021/06/07	397.1	20.89	273.2	20.76	20.35	123.9	119,378	0.10%	大買/大賣/鉅額交易
2021/06/04	595.2	21.74	948.5	21.79	21.50	-353.3	114,946	-0.31%	大買/大賣/鉅額交易
2021/06/03	45	20.02	235.1	20.04	20.05	-190.1	105,016	-0.18%	大賣/鉅額交易
2021/06/02	144	17.99	177	18.11	18.25	-33	104,032	-0.03%	大買/大賣/
2021/06/01	166	17.82	146	17.68	18.00	20	102,455	0.02%	大買/大賣/
2021/05/31	134	17.31	81	17.16	17.00	53	101,943	0.05%	大買/
2021/05/28	354	17.66	217	17.74	17.40	137	102,212	0.13%	大買/大賣/鉅額交易
2021/05/27	111	16.96	115.3	16.72	17.15	-4.3	101,426	0.00%	大買/大賣/
2021/05/26	8	15.36	32	15.36	15.60	-24	103,132	-0.02%
2021/05/25	46	15.20	0	0.00	15.20	46	106,981	0.04%
2021/05/24	32	15.22	26	15.27	15.25	6	108,044	0.01%
2021/05/21	8	15.14	25	15.26	15.20	-17	110,583	-0.02%
2021/05/20	38	14.98	52	15.00	14.85	-14	111,913	-0.01%
2021/05/19	41	15.02	80	15.12	15.30	-39	111,530	-0.03%
2021/05/18	24	14.21	45	14.13	14.45	-21	110,577	-0.02%
2021/05/17	59.3	13.43	116	13.29	13.15	-56.7	109,777	-0.05%	大賣/
2021/05/14	94	14.65	126	14.62	14.60	-32	108,975	-0.03%	大賣/
2021/05/13	110	14.20	59.5	14.37	14.70	50.5	107,947	0.05%	大買/
2021/05/12	165	15.48	96.1	16.00	15.25	68.9	105,731	0.07%	大買/
2021/05/11	109.1	17.25	124.2	17.11	16.90	-15.1	104,281	-0.01%	大買/大賣/
2021/05/10	85	17.21	85	17.15	17.50	0	102,378	0.00%
2021/05/07	181	16.08	90.2	16.20	16.65	90.8	101,205	0.09%	大買/
2021/05/06	56	16.64	90	16.82	16.45	-34	100,146	-0.03%
2021/05/05	100	16.95	65	16.88	16.80	35	99,234	0.04%
2021/05/04	105.2	17.48	312.3	17.14	17.15	-207.1	97,487	-0.21%	大買/大賣/鉅額交易
2021/05/03	132	18.31	137.5	18.45	17.95	-5.5	94,528	-0.01%	大買/大賣/
2021/04/29	324.2	19.04	336	19.11	18.90	-11.8	93,081	-0.01%	大買/大賣/
2021/04/28	637.8	19.68	571.2	19.70	19.45	66.6	91,449	0.07%	大買/大賣/
2021/04/27	289	19.39	207	19.58	19.30	82	87,792	0.09%	大買/大賣/
2021/04/26	402	18.83	209	18.83	18.90	193	85,824	0.22%	大買/大賣/鉅額交易
2021/04/23	389.2	19.16	223.6	19.11	18.70	165.6	84,547	0.20%	大買/大賣/鉅額交易
2021/04/22	553.3	20.13	498.5	20.22	19.30	54.8	81,802	0.07%	大買/大賣/
2021/04/21	229	18.67	617.2	18.62	19.05	-388.2	74,928	-0.52%	大買/大賣/鉅額交易
2021/04/20	93.1	17.80	65	17.74	17.80	28.1	71,346	0.04%
2021/04/19	295	18.04	187.1	18.01	18.05	107.9	70,459	0.15%	大買/大賣/鉅額交易
2021/04/16	87	17.14	46.6	16.99	17.15	40.4	67,941	0.06%
2021/04/15	89	17.14	45	17.11	17.05	44	66,944	0.07%
2021/04/14	576.6	17.43	205.8	17.39	17.00	370.8	66,245	0.56%	大買/大賣/鉅額交易
2021/04/13	218	16.81	344.8	17.10	17.45	-126.8	62,734	-0.20%	大買/大賣/鉅額交易
2021/04/12	50	16.11	154.7	16.04	16.20	-104.7	57,680	-0.18%	大賣/鉅額交易
2021/04/09	69	15.97	52.1	16.01	15.80	16.9	57,093	0.03%
2021/04/08	75	15.78	236	15.87	15.95	-161	56,070	-0.29%	大賣/鉅額交易
2021/04/07	6.5	15.67	49.2	15.65	15.65	-42.7	55,658	-0.08%
2021/04/06	74	15.65	71.7	15.60	15.60	2.3	56,202	0.00%
2021/04/01	49	15.83	32	15.75	15.75	17	56,549	0.03%
2021/03/31	65	15.60	22	15.69	15.70	43	56,273	0.08%
2021/03/30	53	15.60	56	15.79	15.50	-3	56,115	-0.01%
2021/03/29	116	15.93	93	15.96	15.90	23	56,481	0.04%	大買/
2021/03/26	1	15.50	6	15.45	15.80	-5	57,154	-0.01%
2021/03/25	13	15.20	22	15.32	15.35	-9	58,113	-0.02%
2021/03/24	58	15.32	104	15.54	15.30	-46	58,920	-0.08%	大賣/
2021/03/23	72	15.98	72	15.82	15.60	0	58,569	0.00%
2021/03/22	112	16.32	331.1	16.30	16.20	-219.1	58,611	-0.37%	大買/大賣/鉅額交易
2021/03/19	43.5	15.81	37.2	15.76	16.00	6.3	59,825	0.01%
2021/03/18	59.5	15.87	166	15.68	15.70	-106.5	59,692	-0.18%	大賣/鉅額交易
2021/03/17	24.1	15.84	13	15.88	15.80	11.1	59,603	0.02%
2021/03/16	37	15.96	71	15.96	15.80	-34	59,039	-0.06%
2021/03/15	45	15.49	28	15.46	15.45	17	57,676	0.03%
2021/03/12	41	15.38	26	15.45	15.45	15	57,626	0.03%
2021/03/11	13	15.05	18	15.10	15.30	-5	57,376	-0.01%
2021/03/10	26	15.09	7	14.99	14.95	19	57,385	0.03%
2021/03/09	48	14.83	121.3	15.02	15.35	-73.3	57,915	-0.13%	大賣/
2021/03/08	39	14.77	120	14.75	14.65	-81	57,848	-0.14%	大賣/
2021/03/05	62	14.82	8.9	14.86	14.80	53.1	57,840	0.09%
2021/03/04	57.1	15.13	27.4	15.26	15.10	29.7	61,618	0.05%
2021/03/03	91.1	15.00	76.2	15.08	15.20	14.9	61,623	0.02%
2021/03/02	677.5	15.96	260	15.99	15.15	417.5	61,033	0.68%	大買/大賣/鉅額交易
2021/02/26	565.7	15.90	492.3	15.93	15.80	73.4	60,306	0.12%	大買/大賣/
2021/02/25	209.5	15.48	237.1	15.35	15.85	-27.7	55,988	-0.05%	大買/大賣/
2021/02/24	130.5	14.69	93	14.76	14.55	37.5	52,065	0.07%	大買/
2021/02/23	345	15.08	169	15.12	14.80	176	50,809	0.35%	大買/大賣/鉅額交易
2021/02/22	154	14.22	191	13.99	14.35	-37	48,231	-0.08%	大買/大賣/
2021/02/19	82	13.36	161	13.35	13.40	-79	47,586	-0.17%	大賣/
2021/02/18	104	13.28	15	13.24	13.30	89	47,991	0.19%	大買/
2021/02/17	18.8	13.04	53	13.22	13.15	-34.2	47,859	-0.07%
2021/02/05	95	12.86	42.3	13.00	12.95	52.7	47,450	0.11%
2021/02/04	43	12.73	0	0.00	12.75	43	47,339	0.09%
2021/02/03	16	12.62	2	12.65	12.60	14	49,575	0.03%
2021/02/02	88	12.72	5	12.75	12.65	83	50,313	0.16%
2021/02/01	2	12.60	5	12.57	12.80	-3	50,233	-0.01%
2021/01/29	5	12.62	51	12.61	12.55	-46	49,937	-0.09%
2021/01/28	19	12.89	84	12.71	12.90	-65	49,578	-0.13%
2021/01/27	53.1	12.65	65	12.58	12.50	-12	48,920	-0.02%
2021/01/26	40	12.20	0	0.00	12.15	40	48,187	0.08%
2021/01/25	4.7	12.08	1.1	12.06	12.10	3.6	48,089	0.01%
2021/01/22	50	12.03	13	12.18	12.20	37	48,029	0.08%
2021/01/21	16	12.14	21.1	12.19	12.05	-5.1	48,001	-0.01%
2021/01/20	17.3	12.08	22.8	12.01	12.10	-5.5	48,045	-0.01%
2021/01/19	5	12.36	2.5	12.46	12.40	2.5	47,726	0.01%
2021/01/18	9	12.26	17	12.16	12.50	-8	47,855	-0.02%
2021/01/15	53	12.37	36.4	12.14	12.20	16.6	47,671	0.03%
2021/01/14	25	12.68	0	0.00	12.60	25	47,222	0.05%
2021/01/13	16	12.73	5	12.80	12.60	11	47,039	0.02%
2021/01/12	12.3	12.52	31	12.60	12.55	-18.7	46,947	-0.04%
2021/01/11	39.2	12.79	82	12.80	12.75	-42.8	46,637	-0.09%
2021/01/08	4	12.75	20	12.70	12.90	-16	46,466	-0.03%
2021/01/07	15	12.77	123	12.75	12.70	-108	46,276	-0.23%	大賣/鉅額交易
2021/01/06	34	13.07	7	13.00	12.95	27	46,001	0.06%
2021/01/05	26	12.99	30.1	12.94	12.95	-4.1	45,806	-0.01%
2021/01/04	15	13.02	23.1	13.04	13.05	-8.1	45,562	-0.02%
2020/12/31	55	13.24	12	13.19	13.15	43	44,825	0.10%
2020/12/30	11	13.21	85	13.43	13.40	-74	44,502	-0.17%
2020/12/29	55	13.53	26	13.44	13.65	29	44,069	0.07%
2020/12/28	35	13.36	15	13.30	13.25	20	43,333	0.05%
2020/12/25	29	13.14	10	13.13	13.10	19	42,666	0.04%
2020/12/24	6.3	13.08	30	13.11	13.15	-23.7	42,330	-0.06%
2020/12/23	62	12.75	122	12.65	13.05	-60	41,916	-0.14%	大賣/
2020/12/22	189.2	13.40	40	13.40	13.15	149.2	40,480	0.37%	大買/鉅額交易
2020/12/21	106	14.14	86	14.20	14.10	20	38,980	0.05%	大買/
2020/12/18	90	13.86	99	13.84	13.90	-9	37,616	-0.02%
2020/12/17	41	13.88	31	13.79	13.85	10	36,486	0.03%
2020/12/16	43	13.92	89	13.85	13.85	-46	36,077	-0.13%
2020/12/15	97.2	14.14	118.1	14.10	13.70	-20.9	35,193	-0.06%	大賣/
2020/12/14	16	13.30	9	13.26	13.40	7	31,911	0.02%
2020/12/11	49	13.17	14	13.28	13.15	35	31,245	0.11%
2020/12/10	18	13.40	24	13.42	13.45	-6	30,798	-0.02%
2020/12/09	31.7	13.42	46	13.45	13.40	-14.3	30,630	-0.05%
2020/12/08	26	13.43	14	13.39	13.30	12	30,470	0.04%
2020/12/07	33	13.22	42	13.28	13.25	-9	30,268	-0.03%
2020/12/04	8	13.36	5.2	13.45	13.30	2.8	29,885	0.01%
2020/12/03	75.6	13.50	38.2	13.54	13.50	37.4	29,943	0.12%
2020/12/02	154.3	13.28	50	13.41	13.30	104.3	29,508	0.35%	大買/鉅額交易
2020/12/01	33	12.96	3.1	12.88	12.95	29.9	28,418	0.11%
2020/11/30	22	12.82	26	12.92	12.65	-4	28,079	-0.01%
2020/11/27	83	12.98	39	13.00	12.90	44	23,704	0.19%
2020/11/26	42	13.30	24	13.33	13.25	18	22,868	0.08%
2020/11/25	45	13.35	99	13.22	13.25	-54	22,762	-0.24%
2020/11/24	21	12.82	30.2	12.82	12.70	-9.2	21,069	-0.04%
2020/11/23	23	12.56	781	12.55	12.60	-758	20,561	-3.69%	大賣/鉅額交易
2020/11/20	30	12.57	25.3	12.58	12.60	4.7	20,404	0.02%
2020/11/19	1,315	12.62	643.5	12.60	12.60	671.5	20,610	3.26%	大買/大賣/鉅額交易
2020/11/18	39	12.55	117.3	12.46	12.40	-78.3	20,009	-0.39%	大賣/
2020/11/17	151	12.02	26	12.04	12.10	125	18,892	0.66%	大買/鉅額交易
2020/11/16	11	11.85	5	11.75	11.75	6	18,370	0.03%
2020/11/13	5	11.91	12	11.72	11.85	-7	18,236	-0.04%
2020/11/12	28	11.95	49	11.95	11.90	-21	18,149	-0.12%
2020/11/11	80	11.77	65	11.79	12.10	15	17,963	0.08%
2020/11/10	0	0.00	405	12.15	12.15	-405	15,759	-2.57%	大賣/鉅額交易
2020/11/09	11.2	11.00	15	11.10	11.05	-3.8	14,995	-0.03%
2020/11/06	26.7	11.00	6	11.05	11.00	20.7	14,981	0.14%
2020/11/05	21	11.10	0	0.00	11.00	21	15,011	0.14%
2020/11/04	15	11.04	2	11.08	11.10	13	15,357	0.08%
2020/11/03	1	10.90	5.1	10.90	10.95	-4.1	15,537	-0.03%
2020/11/02	3	10.77	0	0.00	10.80	3	15,653	0.02%
2020/10/30	12	10.85	0	0.00	10.80	12	15,709	0.08%
2020/10/29	4	10.93	0	0.00	10.85	4	15,713	0.03%
2020/10/28	2	11.00	0	0.00	11.00	2	15,790	0.01%
2020/10/27	0	0.00	91	11.05	11.05	-91	15,691	-0.58%
2020/10/26	20	11.15	10	11.20	11.15	10	15,637	0.06%
2020/10/23	90	10.85	3	10.88	10.90	87	15,428	0.56%
2020/10/22	1	10.60	0	0.00	10.60	1	15,459	0.01%
2020/10/21	0	0.00	13	10.66	10.65	-13	15,566	-0.08%
2020/10/16	2	10.70	10	10.65	10.60	-8	15,526	-0.05%
2020/10/14	7	10.69	3	10.75	10.70	4	15,513	0.03%
2020/10/13	36.3	10.68	0	0.00	10.65	36.3	15,464	0.23%
2020/10/12	4	10.70	0	0.00	10.75	4	15,549	0.03%
2020/10/08	1	10.70	1	10.75	10.75	0	15,586	0.00%
2020/10/07	0	0.00	10	10.80	10.75	-10	15,646	-0.06%
2020/10/06	1	10.85	6	10.85	10.85	-5	15,708	-0.03%
2020/10/05	20	10.70	4	10.85	10.75	16	15,813	0.10%
2020/09/30	8	10.69	0	0.00	10.65	8	15,840	0.05%
2020/09/29	1	10.75	5	10.75	10.75	-4	16,143	-0.02%
2020/09/28	9	10.67	0	0.00	10.95	9	16,559	0.05%
2020/09/25	10	10.70	5	10.60	10.75	5	16,601	0.03%
2020/09/24	13	10.68	0	0.00	10.65	13	16,575	0.08%
2020/09/23	6	10.98	0	0.00	10.90	6	16,374	0.04%
2020/09/22	33	10.99	45	11.02	10.95	-12	16,360	-0.07%
2020/09/21	10	11.20	0	0.00	11.20	10	16,260	0.06%
2020/09/18	0.3	11.40	51	11.35	11.30	-50.7	16,366	-0.31%
2020/09/17	0	0.00	3	11.40	11.40	-3	16,379	-0.02%
2020/09/16	2	11.35	0	0.00	11.30	2	16,435	0.01%
2020/09/15	6	11.38	0	0.00	11.40	6	16,484	0.04%
2020/09/14	17	11.42	3	11.40	11.35	14	16,565	0.08%
2020/09/11	11	11.41	3	11.50	11.45	8	16,497	0.05%
2020/09/10	7	11.59	99	11.55	11.55	-92	16,514	-0.56%
2020/09/09	10	11.64	2	11.78	11.80	8	16,476	0.05%
2020/09/08	27	11.87	79.7	11.95	11.85	-52.7	16,573	-0.32%
2020/09/07	62	11.72	60	11.69	11.65	2	16,268	0.01%
2020/09/04	13	11.45	117	11.45	11.50	-104	16,082	-0.65%	大賣/鉅額交易
2020/09/03	0	0.00	2	11.45	11.40	-2	16,125	-0.01%
2020/09/02	3	11.45	0	0.00	11.45	3	16,105	0.02%
2020/09/01	1	11.45	3	11.60	11.50	-2	16,581	-0.01%
2020/08/31	10	11.50	228	11.54	11.50	-218	17,715	-1.23%	大賣/鉅額交易
2020/08/28	4	11.44	9	11.40	11.45	-5	17,340	-0.03%
2020/08/27	5	11.30	0.6	11.30	11.30	4.4	17,286	0.03%
2020/08/26	5	11.45	27	11.46	11.50	-22	17,307	-0.13%
2020/08/25	3	11.37	17	11.42	11.40	-14	17,306	-0.08%
2020/08/24	1	11.10	5	11.05	11.10	-4	17,370	-0.02%
2020/08/21	3	11.20	31	11.16	11.15	-28	17,617	-0.16%
2020/08/20	64	11.05	222	10.89	10.85	-158	18,014	-0.88%	大賣/鉅額交易
2020/08/19	18	11.28	21	11.20	11.10	-3	17,946	-0.02%
2020/08/18	111	11.26	0	0.00	11.30	111	17,915	0.62%	大買/鉅額交易
2020/08/17	211	11.45	19	11.45	11.45	192	17,922	1.07%	大買/鉅額交易
2020/08/14	164	11.20	40	11.18	11.20	124	17,749	0.70%	大買/鉅額交易
2020/08/13	6	11.08	5	11.15	11.10	1	18,026	0.01%
2020/08/12	3	11.00	6	11.00	11.10	-3	18,293	-0.02%
2020/08/11	2	11.00	0	0.00	10.95	2	18,343	0.01%
2020/08/10	160	11.10	27	11.03	11.10	133	18,415	0.72%	大買/鉅額交易
2020/08/07	37	10.68	23	10.96	10.70	14	18,207	0.08%
2020/08/06	0	0.00	0.3	10.60	10.60	-0.3	17,949	0.00%
2020/08/05	15	10.45	0	0.00	10.45	15	18,017	0.08%
2020/08/04	3	10.50	31	10.41	10.45	-28	18,283	-0.15%
2020/08/03	18	10.78	0	0.00	10.45	18	18,439	0.10%
2020/07/31	0	0.00	10	10.80	10.85	-10	18,351	-0.05%
2020/07/30	0	0.00	1	10.60	10.65	-1	18,546	-0.01%
2020/07/29	5	10.78	7	10.60	10.60	-2	18,803	-0.01%
2020/07/28	46.3	10.37	5	10.39	10.30	41.3	19,144	0.22%
2020/07/27	47	10.80	0	0.00	10.70	47	19,766	0.24%
2020/07/24	18	11.04	0	0.00	11.00	18	20,897	0.09%
2020/07/23	30	11.10	0	0.00	11.10	30	21,578	0.14%
2020/07/22	22	11.20	0	0.00	11.15	22	21,726	0.10%
2020/07/21	0	0.00	2	11.20	11.20	-2	21,829	-0.01%
2020/07/20	1	11.15	0	0.00	11.25	1	21,901	0.00%
2020/07/17	11	11.20	4	11.30	11.20	7	22,090	0.03%
2020/07/16	21	11.29	0	0.00	11.25	21	22,314	0.09%
2020/07/15	20	11.10	25	11.11	11.10	-5	22,392	-0.02%
2020/07/14	10	11.15	2.7	11.15	11.10	7.3	22,691	0.03%
2020/07/13	4	11.20	30	11.20	11.20	-26	22,870	-0.11%
2020/07/10	1	11.25	1	11.25	11.20	0	23,234	0.00%
2020/07/09	6	11.33	15	11.28	11.25	-9	23,327	-0.04%
2020/07/08	4	11.74	4	11.49	11.55	0	23,283	0.00%
2020/07/07	2	11.50	7	11.31	11.70	-5	23,275	-0.02%
2020/07/06	5	11.30	83	11.25	11.30	-78	23,849	-0.33%
2020/07/03	83	11.35	5	11.25	11.25	78	24,197	0.32%
2020/07/02	0	0.00	1	11.30	11.25	-1	24,335	0.00%
2020/07/01	6	11.25	1	11.25	11.30	5	24,565	0.02%
2020/06/30	2	11.30	0	0.00	11.20	2	24,631	0.01%
2020/06/29	24.1	11.14	10.4	11.10	11.15	13.8	24,826	0.06%
2020/06/24	2	11.35	10	11.40	11.40	-8	24,994	-0.03%
2020/06/23	12	11.20	20	11.20	11.25	-8	25,309	-0.03%
2020/06/22	1	11.25	0	0.00	11.25	1	25,571	0.00%
2020/06/19	1	11.35	3	11.35	11.30	-2	26,292	-0.01%
2020/06/18	15	11.40	0	0.00	11.35	15	26,768	0.06%
2020/06/17	2	11.45	0	0.00	11.50	2	27,015	0.01%
2020/06/16	11	11.40	0	0.00	11.55	11	27,465	0.04%
2020/06/15	81	11.30	5.1	11.33	11.25	75.9	27,906	0.27%
2020/06/12	341	11.44	11	11.50	11.50	330	28,417	1.16%	大買/鉅額交易
2020/06/11	33	11.90	1	11.95	11.80	32	28,616	0.11%
2020/06/10	11	12.15	0	0.00	12.20	11	28,418	0.04%
2020/06/09	17	12.17	7	12.19	12.20	10	28,646	0.04%
2020/06/08	33	12.29	11.7	12.27	12.30	21.3	28,746	0.07%
2020/06/05	27	12.10	162	12.14	12.10	-135	28,330	-0.48%	大賣/鉅額交易
2020/06/04	18	11.45	10	11.40	11.40	8	27,321	0.03%
2020/06/03	0	0.00	20	11.23	11.25	-20	27,186	-0.07%
2020/06/01	115	11.14	0.2	11.10	11.10	114.8	27,092	0.42%	大買/鉅額交易
2020/05/29	28	11.02	0	0.00	11.00	28	27,095	0.10%
2020/05/28	17	11.53	15	11.43	11.25	2	26,715	0.01%
2020/05/27	86	11.39	77	11.38	11.40	9	26,748	0.03%
2020/05/26	12	11.19	0	0.00	11.20	12	26,544	0.05%
2020/05/25	18	11.10	1	11.10	11.15	17	26,456	0.06%
2020/05/22	16	11.00	4	11.00	11.00	12	26,397	0.05%
2020/05/21	90	11.22	40	11.20	11.25	50	26,403	0.19%
2020/05/20	1	11.25	17	11.25	11.05	-16	26,256	-0.06%
2020/05/19	1	11.10	66	11.14	11.10	-65	25,860	-0.25%
2020/05/18	8	10.83	0	0.00	10.85	8	25,569	0.03%
2020/05/15	3	10.85	5	10.85	10.80	-2	25,474	-0.01%
2020/05/14	7	11.04	10	11.03	11.00	-3	25,376	-0.01%
2020/05/13	19	11.09	0	0.00	11.20	19	25,343	0.07%
2020/05/12	2	11.20	3	11.10	11.10	-1	25,488	0.00%
2020/05/11	8	11.30	17	11.30	11.30	-9	25,419	-0.04%
2020/05/08	13	10.95	3	11.00	10.95	10	25,115	0.04%
2020/05/07	33	10.90	30	10.87	10.90	3	25,018	0.01%
2020/05/06	11	10.86	2	10.85	10.80	9	25,002	0.04%
2020/05/05	21	11.00	8	11.06	11.05	13	24,974	0.05%
2020/05/04	61	10.80	50	11.01	11.15	11	24,832	0.04%
2020/04/30	70.8	11.57	95.6	11.54	11.50	-24.8	24,594	-0.10%
2020/04/29	19	11.18	70	11.27	11.30	-51	24,074	-0.21%
2020/04/28	35	10.61	39	10.56	10.55	-4	22,937	-0.02%
2020/04/27	12	10.07	0	0.00	10.15	12	22,923	0.05%
2020/04/24	13	9.92	1	9.97	9.90	12	22,700	0.05%
2020/04/23	16	10.01	0	0.00	10.00	16	22,560	0.07%
2020/04/22	4	9.97	0	0.00	10.00	4	22,471	0.02%
2020/04/21	8	10.07	7	10.11	10.00	1	22,493	0.00%
2020/04/20	13	10.12	2	10.25	10.20	11	22,493	0.05%
2020/04/17	10	10.41	25	10.52	10.30	-15	22,437	-0.07%
2020/04/16	0	0.00	1	10.35	10.40	-1	22,086	0.00%
2020/04/15	4	10.55	9	10.57	10.65	-5	21,916	-0.02%
2020/04/14	0	0.00	2	10.20	10.25	-2	21,494	-0.01%
2020/04/13	28	10.15	1	10.10	10.15	27	21,246	0.13%
2020/04/10	19	10.28	4	10.16	10.25	15	21,104	0.07%
2020/04/09	21	10.32	47	10.19	10.35	-26	20,725	-0.13%
2020/04/08	3	9.53	70	9.34	9.52	-67	19,722	-0.34%
2020/04/07	20	9.11	10	9.03	9.07	10	19,246	0.05%
2020/04/06	10	8.88	2	8.90	9.02	8	19,005	0.04%
2020/04/01	19	8.90	6	9.00	9.04	13	18,715	0.07%
2020/03/31	12	8.99	11	9.01	8.89	1	18,567	0.01%
2020/03/30	2	8.86	1	9.09	9.00	1	18,261	0.01%
2020/03/27	7	9.13	133	9.16	9.10	-126	17,921	-0.70%	大賣/鉅額交易
2020/03/26	159	9.06	82.4	9.09	9.11	76.6	17,529	0.44%	大買/
2020/03/25	150	9.04	238	9.29	9.26	-88	17,413	-0.51%	大買/大賣/
2020/03/24	86	8.58	123	8.80	8.63	-37	16,655	-0.22%	大賣/
2020/03/23	27	8.09	8	7.86	8.10	19	16,114	0.12%
2020/03/20	78.7	7.97	6	7.97	7.91	72.7	15,830	0.46%
2020/03/19	84	7.93	36.9	7.75	7.70	47.1	15,104	0.31%
2020/03/18	100	8.77	8	8.94	8.55	92	14,442	0.64%
2020/03/17	22.2	9.62	48	9.54	9.45	-25.8	13,649	-0.19%
2020/03/16	80	10.34	156	10.30	10.05	-76	13,257	-0.57%	大賣/
2020/03/13	42.2	10.40	18.8	10.48	10.75	23.4	12,898	0.18%
2020/03/12	13.2	11.40	4	11.50	11.30	9.2	12,383	0.07%
2020/03/11	5	11.79	4	11.83	11.70	1	11,970	0.01%
2020/03/10	22	11.64	33	11.62	11.70	-11	11,748	-0.09%
2020/03/09	7	11.59	16	11.58	11.50	-9	11,531	-0.08%
2020/03/06	12	11.79	1	11.85	11.75	11	11,267	0.10%
2020/03/05	11	12.07	11	12.00	12.05	0	11,012	0.00%
2020/03/04	7	11.72	2	11.73	11.85	5	10,835	0.05%
2020/03/03	21	11.58	1	11.60	11.60	20	10,595	0.19%
2020/03/02	34	11.68	65	11.65	11.60	-31	10,441	-0.30%
2020/02/27	93	11.89	63	11.90	12.05	30	10,389	0.29%
2020/02/26	1	12.00	1	12.10	12.10	0	10,067	0.00%
2020/02/25	10	12.00	1	12.05	12.10	9	10,016	0.09%
2020/02/24	20	12.15	0	0.00	12.10	20	9,943	0.20%
2020/02/21	17	12.40	0	0.00	12.35	17	9,792	0.17%
2020/02/20	4	12.50	43	12.57	12.55	-39	9,776	-0.40%
2020/02/19	1	12.60	4	12.55	12.65	-3	9,724	-0.03%
2020/02/18	19	12.33	1	12.35	12.40	18	9,618	0.19%
2020/02/17	13	12.28	0	0.00	12.30	13	9,558	0.14%
2020/02/14	29	12.53	0	0.00	12.50	29	9,517	0.30%
2020/02/13	40	12.70	35	12.71	12.70	5	9,379	0.05%
2020/02/12	10	12.35	3	12.37	12.40	7	9,203	0.08%
2020/02/10	24	11.99	4	12.05	12.15	20	9,034	0.22%
2020/02/07	5	12.27	0	0.00	12.25	5	8,901	0.06%
2020/02/06	4	12.38	10	12.46	12.50	-6	8,858	-0.07%
2020/02/05	57	12.13	5	12.12	12.20	52	8,620	0.60%
2020/02/04	9	11.92	10.5	12.06	12.10	-1.5	8,492	-0.02%
2020/02/03	27.6	11.70	30.1	11.76	11.85	-2.4	8,284	-0.03%
2020/01/31	9	12.17	15	12.38	12.20	-6	7,924	-0.08%
2020/01/30	143	12.40	35	12.35	12.25	108	7,677	1.41%	大買/鉅額交易
2020/01/20	2	13.60	6	13.64	13.60	-4	6,965	-0.06%
2020/01/17	3	13.60	1	13.55	13.60	2	6,950	0.03%
2020/01/16	3	13.55	58.1	13.51	13.60	-55.1	6,987	-0.79%
2020/01/15	29	13.53	27	13.55	13.50	2	7,037	0.03%
2020/01/14	69.1	13.59	0	0.00	13.60	69.1	6,817	1.01%
2020/01/13	10	13.68	7.1	13.65	13.70	2.9	6,622	0.04%
2020/01/10	0	0.00	31.7	13.86	13.85	-31.7	6,564	-0.48%
2020/01/09	0	0.00	12	13.76	13.80	-12	6,564	-0.18%
2020/01/08	12	13.62	13	13.65	13.60	-1	6,573	-0.02%
2020/01/07	1	13.70	0	0.00	13.65	1	6,579	0.02%
2020/01/06	6	13.70	0	0.00	13.70	6	6,672	0.09%
2020/01/03	0	0.00	5.1	13.85	13.80	-5.1	6,693	-0.08%
2020/01/02	1	13.75	0	0.00	13.75	1	6,750	0.01%
2019/12/31	1	13.75	6	13.75	13.75	-5	6,746	-0.07%
2019/12/25	5	13.75	0	0.00	13.80	5	6,794	0.07%
2019/12/24	2	13.75	0	0.00	13.75	2	6,840	0.03%
2019/12/23	5	13.70	5	13.80	13.85	0	6,832	0.00%
2019/12/20	31	13.75	0	0.00	13.70	31	6,798	0.46%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/16	0	0.00	12	13.90	13.85	-12	6,260	-0.19%
2019/12/13	0.1	13.90	3	13.90	13.90	-2.9	6,312	-0.05%
2019/12/11	11	13.75	0	0.00	13.75	11	6,393	0.17%
2019/12/10	10	13.90	0	0.00	13.85	10	6,258	0.16%
2019/12/09	10	13.90	6	13.90	13.95	4	6,324	0.06%
2019/12/04	2	13.85	0	0.00	13.85	2	6,595	0.03%
2019/12/03	0	0.00	3	13.90	14.00	-3	7,210	-0.04%
2019/12/02	1	13.90	0	0.00	13.95	1	7,565	0.01%
2019/11/29	1	14.00	0	0.00	14.00	1	7,698	0.01%
2019/11/27	3	14.05	0	0.00	14.05	3	7,926	0.04%
2019/11/26	7	14.00	3	14.00	13.80	4	8,023	0.05%
2019/11/25	13	13.91	1	13.90	13.90	12	7,841	0.15%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/21	0	0.00	1	14.10	14.00	-1	8,018	-0.01%
2019/11/19	0.9	14.15	0	0.00	14.15	0.9	8,003	0.01%
2019/11/15	0	0.00	0.3	14.30	14.35	-0.3	7,951	0.00%
2019/11/13	1	14.40	3	14.40	14.35	-2	8,296	-0.02%
2019/11/11	0.3	14.30	2	14.30	14.35	-1.7	8,300	-0.02%
2019/11/08	5	14.32	0	0.00	14.35	5	8,347	0.06%
2019/11/06	3	14.25	0	0.00	14.25	3	8,803	0.03%
2019/11/05	1	14.20	5	14.20	14.30	-4	8,921	-0.04%
2019/11/04	0	0.00	23	14.25	14.25	-23	9,059	-0.25%
2019/11/01	5	14.23	0	0.00	14.20	5	9,182	0.05%
2019/10/30	0.9	14.25	0	0.00	14.30	0.9	9,624	0.01%
2019/10/25	2	14.30	1	14.30	14.30	1	9,725	0.01%
2019/10/24	7	14.35	0	0.00	14.35	7	9,850	0.07%
2019/10/22	0	0.00	4	14.30	14.30	-4	9,932	-0.04%
2019/10/21	0	0.00	7	14.31	14.30	-7	10,032	-0.07%
2019/10/18	3	14.25	62.4	14.15	14.20	-59.4	10,078	-0.59%
2019/10/17	0	0.00	19.1	14.15	14.15	-19.1	10,072	-0.19%
2019/10/16	0	0.00	2.1	14.05	14.10	-2.1	10,112	-0.02%
2019/10/15	0	0.00	1	13.90	13.95	-1	10,003	-0.01%
2019/10/14	1	13.85	0.1	13.90	13.90	0.9	10,040	0.01%
2019/10/08	0	0.00	12.3	13.92	13.90	-12.3	10,027	-0.12%
2019/10/07	2	13.80	0	0.00	13.85	2	10,174	0.02%
2019/10/04	0	0.00	2	13.70	13.70	-2	10,389	-0.02%
2019/10/02	0	0.00	200	13.75	13.80	-200	10,693	-1.87%	大賣/鉅額交易
2019/09/26	10	13.75	0	0.00	13.75	10	11,165	0.09%
2019/09/25	12	13.80	0	0.00	13.75	12	11,300	0.11%
2019/09/23	0	0.00	1	13.85	13.80	-1	11,815	-0.01%
2019/09/20	1	13.80	0	0.00	13.80	1	12,067	0.01%
2019/09/19	0	0.00	1	13.80	13.75	-1	12,262	-0.01%
2019/09/17	1	13.70	0	0.00	13.80	1	13,497	0.01%
2019/09/16	2	13.80	0	0.00	13.85	2	14,139	0.01%
2019/09/12	1	13.85	0	0.00	13.80	1	14,334	0.01%
2019/09/11	50	13.80	2	13.78	13.80	48	14,361	0.33%
2019/09/10	52	13.65	0	0.00	13.65	52	14,328	0.36%
2019/09/09	14	13.64	0	0.00	13.60	14	14,343	0.10%
2019/09/06	3	13.77	14	13.75	13.75	-11	14,317	-0.08%
2019/09/05	37	13.66	2	13.65	13.75	35	14,204	0.25%
2019/09/04	24	14.20	0	0.00	14.25	24	13,617	0.18%
2019/09/03	0	0.00	14	14.20	14.10	-14	13,267	-0.11%
2019/09/02	2	14.15	0	0.00	14.15	2	13,201	0.02%
2019/08/30	6	14.06	0	0.00	14.15	6	13,283	0.05%
2019/08/29	0	0.00	22	14.05	14.05	-22	13,188	-0.17%
2019/08/27	18	13.92	0	0.00	13.80	18	13,294	0.14%
2019/08/22	10	14.10	0	0.00	14.10	10	13,120	0.08%
2019/08/21	1	14.05	7.9	14.08	14.05	-6.9	13,189	-0.05%
2019/08/19	3	14.10	0	0.00	14.00	3	13,246	0.02%
2019/08/16	1	14.20	0	0.00	14.20	1	13,133	0.01%
2019/08/14	1	13.95	0	0.00	13.95	1	13,090	0.01%
2019/08/13	2	14.00	0	0.00	13.85	2	13,037	0.02%
2019/08/12	0	0.00	6	14.08	14.15	-6	12,929	-0.05%
2019/08/08	19	13.75	10	13.80	13.70	9	12,716	0.07%
2019/08/07	18	13.82	5	13.90	13.80	13	12,579	0.10%
2019/08/06	16	13.75	0	0.00	13.85	16	12,548	0.13%
2019/08/05	22	14.02	7	14.05	14.00	15	12,371	0.12%
2019/08/02	65	14.23	2	14.25	14.10	63	12,297	0.51%
2019/08/01	26	14.48	20	14.49	14.40	6	12,213	0.05%
2019/07/31	5	14.70	5	14.65	14.60	0	12,051	0.00%
2019/07/30	5	14.70	0	0.00	14.65	5	12,055	0.04%
2019/07/29	11	14.70	0	0.00	14.60	11	12,109	0.09%
2019/07/26	32	14.57	0	0.00	14.55	32	12,082	0.26%
2019/07/25	19	14.63	18	14.64	14.60	1	12,022	0.01%
2019/07/24	15	14.72	22.4	14.70	14.70	-7.4	11,913	-0.06%
2019/07/23	0	0.00	59	14.72	14.70	-59	11,890	-0.50%
2019/07/22	0	0.00	1	14.90	14.75	-1	11,750	-0.01%
2019/07/19	3	14.75	0	0.00	14.85	3	11,670	0.03%
2019/07/18	3	14.80	20	14.80	14.80	-17	11,535	-0.15%
2019/07/12	11	15.00	0	0.00	15.05	11	11,560	0.10%
2019/07/11	10	15.00	14.1	15.02	15.00	-4.1	11,623	-0.04%
2019/07/10	1	14.85	0	0.00	14.95	1	11,648	0.01%
2019/07/09	9	14.90	1	14.90	14.95	8	11,816	0.07%
2019/07/08	19	14.96	0.6	14.90	14.90	18.4	12,107	0.15%
2019/07/05	0	0.00	40	14.85	14.85	-40	11,915	-0.34%
2019/07/04	7	14.86	3	14.90	14.90	4	11,930	0.03%
2019/07/03	21	14.85	10	14.85	14.95	11	11,763	0.09%
2019/07/02	0	0.00	1	14.90	14.95	-1	11,710	-0.01%
2019/07/01	15	14.92	21	14.88	14.90	-6	11,784	-0.05%
2019/06/28	10	14.95	10	15.00	14.95	0	11,592	0.00%
2019/06/27	21	15.00	9.2	15.02	15.00	11.8	11,401	0.10%
2019/06/26	203	15.10	7	15.05	15.05	196	11,222	1.75%	大買/鉅額交易
2019/06/25	62	15.00	5	15.02	15.05	57	11,209	0.51%
2019/06/24	82	14.86	25	14.91	14.85	57	10,705	0.53%
2019/06/21	81	15.06	5	15.12	15.00	76	10,147	0.75%
2019/06/20	1	15.35	2	15.48	15.60	-1	9,510	-0.01%
2019/06/19	0	0.00	12	15.30	15.35	-12	9,322	-0.13%
2019/06/18	10	15.15	0	0.00	15.20	10	9,324	0.11%
2019/06/14	2	15.10	30	15.10	15.10	-28	9,415	-0.30%
2019/06/13	12	15.33	10	15.45	15.35	2	9,300	0.02%
2019/06/12	6	15.40	5	15.40	15.35	1	9,360	0.01%
2019/06/10	14	15.15	5	15.25	15.20	9	9,456	0.10%
2019/06/06	0	0.00	2	15.35	15.45	-2	9,533	-0.02%
2019/06/05	4	15.20	1	15.25	15.30	3	9,421	0.03%
2019/06/04	11	15.20	0	0.00	15.20	11	9,386	0.12%
2019/05/31	11	15.00	0	0.00	15.05	11	9,147	0.12%
2019/05/30	0	0.00	0.1	14.95	14.95	-0.1	9,211	0.00%
2019/05/27	22	15.20	0	0.00	15.10	22	10,084	0.22%
2019/05/24	0	0.00	1	15.15	15.15	-1	10,143	-0.01%
2019/05/23	6	15.14	0	0.00	15.15	6	10,105	0.06%
2019/05/17	4	14.96	0	0.00	14.95	4	10,032	0.04%
2019/05/16	2	14.95	0	0.00	14.95	2	10,091	0.02%
2019/05/15	2	15.00	0	0.00	15.00	2	10,211	0.02%
2019/05/13	3	14.85	0	0.00	14.80	3	10,324	0.03%
2019/05/10	1	14.80	23	14.80	14.80	-22	10,583	-0.21%
2019/05/09	1	14.90	11	14.95	14.90	-10	10,735	-0.09%
2019/05/06	0	0.00	2	15.15	15.10	-2	11,765	-0.02%
2019/05/02	200	15.30	0	0.00	15.30	200	11,984	1.67%	大買/鉅額交易
2019/04/26	10	15.10	1	15.15	15.15	9	12,373	0.07%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/24	0	0.00	13	15.17	15.15	-13	12,512	-0.10%
2019/04/22	3	15.32	1	15.25	15.25	2	12,698	0.02%
2019/04/19	3	15.50	0	0.00	15.40	3	12,795	0.02%
2019/04/18	0	0.00	11	15.35	15.35	-11	12,863	-0.09%
2019/04/17	3	15.70	3	15.70	15.70	0	12,721	0.00%
2019/04/16	2	15.85	2.2	15.69	15.70	-0.2	12,625	0.00%
2019/04/15	10	15.80	46	15.81	15.85	-36	12,472	-0.29%
2019/04/12	2	15.60	0	0.00	15.65	2	12,112	0.02%
2019/04/08	0	0.00	41	15.36	15.45	-41	11,830	-0.35%
2019/04/03	0	0.00	31	15.30	15.25	-31	11,656	-0.27%
2019/04/02	33	15.00	2	15.00	15.05	31	11,540	0.27%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/28	1	14.85	2	15.00	15.00	-1	11,903	-0.01%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/25	0	0.00	20	15.25	15.25	-20	12,304	-0.16%
2019/03/22	0	0.00	36	15.20	15.20	-36	12,583	-0.29%
2019/03/21	0	0.00	6	15.30	15.30	-6	12,589	-0.05%
2019/03/20	20	15.10	109	15.15	15.25	-89	12,643	-0.70%	大賣/
2019/03/14	5	15.30	5	15.25	15.25	0	12,645	0.00%
2019/03/11	0	0.00	9	15.28	15.20	-9	12,868	-0.07%
2019/03/08	34	15.35	3.6	15.30	15.35	30.4	13,202	0.23%
2019/03/07	55	15.40	2	15.35	15.35	53	13,467	0.39%
2019/03/06	40	15.36	0	0.00	15.35	40	14,066	0.28%
2019/03/05	10	15.40	0	0.00	15.50	10	15,437	0.06%
2019/03/04	2	15.45	22	15.50	15.55	-20	15,709	-0.13%
2019/02/27	12	15.37	49	15.38	15.45	-37	15,633	-0.24%
2019/02/25	0	0.00	1	15.10	15.10	-1	14,795	-0.01%
2019/02/22	0	0.00	1	15.00	15.05	-1	14,782	-0.01%
2019/02/21	0	0.00	3	15.00	15.00	-3	14,753	-0.02%
2019/02/20	0	0.00	4	14.98	15.00	-4	14,744	-0.03%
2019/02/19	0	0.00	0.2	14.95	14.95	-0.2	14,643	0.00%
2019/02/15	21	14.85	0	0.00	14.90	21	14,807	0.14%
2019/02/14	61	14.87	0	0.00	14.80	61	14,734	0.41%
2019/02/13	30	15.00	2	15.00	14.95	28	14,645	0.19%
2019/02/12	6	14.90	0	0.00	14.95	6	14,448	0.04%
2019/02/11	22	15.14	17	15.14	15.00	5	14,406	0.03%
2019/01/30	0	0.00	131	14.95	14.90	-131	14,115	-0.93%	大賣/鉅額交易
2019/01/29	7	14.65	14	14.81	15.00	-7	13,868	-0.05%
2019/01/28	1	14.80	11	14.90	14.80	-10	12,726	-0.08%
2019/01/25	2	14.80	0	0.00	14.75	2	12,743	0.02%
2019/01/24	136	14.76	0	0.00	14.80	136	12,589	1.08%	大買/鉅額交易
2019/01/23	12	14.65	0	0.00	14.65	12	12,543	0.10%
2019/01/21	11.4	15.09	0	0.00	15.10	11.4	12,160	0.09%
2019/01/16	2	15.13	0	0.00	15.10	2	11,809	0.02%
2019/01/15	1	15.20	0	0.00	15.25	1	11,677	0.01%
2019/01/14	1	15.05	0	0.00	15.10	1	11,600	0.01%
2019/01/09	4	15.60	0	0.00	15.70	4	11,224	0.04%
2019/01/08	1	15.70	0	0.00	15.65	1	11,164	0.01%
2019/01/03	0	0.00	0.4	15.50	15.55	-0.4	11,315	0.00%
2019/01/02	1	15.65	1	15.85	15.70	0	11,228	0.00%
2018/12/28	3	15.87	134.5	15.85	15.80	-131.5	11,148	-1.18%	大賣/鉅額交易
2018/12/27	6	15.95	10.8	15.90	15.95	-4.8	11,164	-0.04%
2018/12/26	4	16.05	0	0.00	15.80	4	11,141	0.04%
2018/12/25	8	15.98	0	0.00	15.95	8	11,122	0.07%
2018/12/24	0	0.00	1	16.10	16.15	-1	11,157	-0.01%
2018/12/22	0	0.00	4	16.04	16.05	-4	10,965	-0.04%
2018/12/21	1	15.85	4	15.80	15.85	-3	10,756	-0.03%
2018/12/20	3	16.07	4	16.00	16.00	-1	10,561	-0.01%
2018/12/19	0.1	15.90	2	16.00	16.00	-1.9	10,409	-0.02%
2018/12/18	0	0.00	1	16.00	15.65	-1	9,977	-0.01%
2018/12/17	7	15.69	0	0.00	15.85	7	9,825	0.07%
2018/12/14	0	0.00	3	15.45	15.50	-3	9,436	-0.03%
2018/12/13	0	0.00	1	15.60	15.65	-1	9,361	-0.01%
2018/12/10	1	15.35	0	0.00	15.45	1	9,114	0.01%
2018/12/06	127	15.26	168	15.39	15.45	-41	9,098	-0.45%	大買/大賣/
2018/12/05	10	15.60	6	15.60	15.60	4	9,019	0.04%
2018/12/04	5	15.85	50	15.77	15.75	-45	9,136	-0.49%
2018/12/03	37	16.09	2	15.95	15.95	35	9,016	0.39%
2018/11/30	15	16.10	5	16.12	16.10	10	8,769	0.11%
2018/11/29	18	16.19	14	16.16	16.15	4	8,586	0.05%
2018/11/28	33	15.76	176.7	16.36	16.05	-143.7	7,939	-1.81%	大賣/鉅額交易
2018/11/27	15	14.85	10	15.04	15.30	5	6,495	0.08%
2018/11/26	20	15.03	17	14.98	14.95	3	6,162	0.05%
2018/11/13	3.5	14.36	1	14.50	14.50	2.5	6,450	0.04%
2018/11/12	4	14.59	2	14.58	14.60	2	6,417	0.03%
2018/11/08	0	0.00	9	14.33	14.50	-9	6,450	-0.14%
2018/11/07	4	14.40	0	0.00	14.30	4	6,374	0.06%
2018/11/02	0	0.00	2	14.33	14.40	-2	6,405	-0.03%
2018/10/31	0	0.00	26	14.12	14.15	-26	6,326	-0.41%
2018/10/30	2	14.00	1	13.90	13.95	1	6,237	0.02%
2018/10/26	1	13.65	0	0.00	13.80	1	6,248	0.02%
2018/10/23	6.4	13.84	0	0.00	13.85	6.4	6,110	0.10%
2018/10/22	1	14.05	0	0.00	14.10	1	6,081	0.02%
2018/10/19	15	13.77	0	0.00	13.75	15	6,043	0.25%
2018/10/17	2	13.90	0	0.00	13.75	2	6,001	0.03%
2018/10/15	1	13.90	0	0.00	13.90	1	5,952	0.02%
2018/10/12	1	14.00	5	13.90	14.05	-4	5,947	-0.07%
2018/10/11	1.1	13.80	10.3	13.77	13.70	-9.3	5,941	-0.16%
2018/10/09	2	14.50	0	0.00	14.45	2	5,730	0.03%
2018/10/08	0	0.00	1	14.50	14.45	-1	5,692	-0.02%
2018/10/05	2	14.40	0	0.00	14.45	2	5,705	0.04%
2018/10/02	1	14.65	0	0.00	14.50	1	5,587	0.02%
2018/09/28	0	0.00	1	14.85	14.85	-1	5,467	-0.02%
2018/09/26	3	14.70	0	0.00	14.75	3	5,393	0.06%
2018/09/21	2	14.75	0	0.00	14.80	2	5,366	0.04%
2018/09/19	2	14.70	2	14.75	14.75	0	5,362	0.00%
2018/09/18	5	14.74	0.8	14.70	14.70	4.2	5,382	0.08%
2018/09/17	5	14.55	0	0.00	14.55	5	5,391	0.09%
2018/09/14	5	14.62	2	14.65	14.65	3	5,376	0.06%
2018/09/13	0	0.00	7	14.55	14.55	-7	5,385	-0.13%
2018/09/12	1	14.60	0	0.00	14.55	1	5,410	0.02%
2018/09/11	2	14.40	0	0.00	14.60	2	5,357	0.04%
2018/09/10	0	0.00	70	15.20	15.10	-70	5,272	-1.33%
2018/09/07	0	0.00	35	15.35	15.25	-35	5,078	-0.69%
2018/09/06	10	15.40	0	0.00	15.30	10	4,964	0.20%
2018/09/05	16	15.46	0	0.00	15.45	16	4,838	0.33%
2018/09/04	30	15.65	0	0.00	15.65	30	4,736	0.63%
2018/09/03	0	0.00	0.1	15.45	15.45	-0.1	4,727	0.00%
2018/08/31	0	0.00	2	15.60	15.60	-2	4,726	-0.04%
2018/08/29	2	15.60	2	15.75	15.65	0	4,741	0.00%
2018/08/28	0	0.00	1	15.50	15.60	-1	4,693	-0.02%
2018/08/27	13	15.40	0	0.00	15.40	13	4,642	0.28%
2018/08/24	0	0.00	1	15.50	15.30	-1	4,655	-0.02%
2018/08/23	17	15.54	29.2	15.63	15.65	-12.2	4,676	-0.26%
2018/08/22	0	0.00	18.6	15.45	15.50	-18.6	4,560	-0.41%
2018/08/21	0	0.00	1	15.00	14.90	-1	4,250	-0.02%
2018/08/20	2	14.95	0	0.00	15.00	2	4,144	0.05%
2018/08/17	0	0.00	2	15.05	15.00	-2	4,145	-0.05%
2018/08/16	1	15.00	1	15.15	15.15	0	4,164	0.00%
2018/08/15	0	0.00	5	15.14	15.10	-5	4,156	-0.12%
2018/08/14	7	15.09	4	15.10	15.10	3	4,106	0.07%
2018/08/13	2	14.75	1	14.85	14.85	1	4,079	0.02%
2018/08/10	6	14.79	0	0.00	14.75	6	4,041	0.15%
2018/08/09	1	14.90	0	0.00	14.85	1	4,023	0.02%
2018/08/07	0	0.00	4	15.05	15.15	-4	4,028	-0.10%
2018/08/06	0	0.00	1	15.15	15.10	-1	4,057	-0.02%
2018/08/02	1	14.90	0	0.00	14.90	1	4,085	0.02%
2018/08/01	1	15.10	0	0.00	15.05	1	4,070	0.02%
2018/07/31	0	0.00	1	15.10	15.10	-1	4,116	-0.02%
2018/07/25	0.5	14.80	0	0.00	14.80	0.5	4,267	0.01%
2018/07/24	1	15.00	1	14.90	15.00	0	4,533	0.00%
2018/07/20	0	0.00	1	15.10	15.10	-1	4,681	-0.02%
2018/07/19	1	15.00	0	0.00	15.00	1	4,705	0.02%
2018/07/18	1	14.90	0	0.00	14.90	1	4,708	0.02%
2018/07/17	0	0.00	2	14.93	14.90	-2	4,664	-0.04%
2018/07/16	0	0.00	0.2	14.80	14.85	-0.2	4,691	-0.01%
2018/07/13	1	14.90	1	15.05	15.05	0	4,744	0.00%
2018/07/12	1	14.65	0	0.00	14.75	1	4,787	0.02%
2018/07/11	1	14.70	0	0.00	14.70	1	4,812	0.02%
2018/07/10	0	0.00	1	14.75	14.75	-1	4,953	-0.02%
2018/07/04	1	14.70	0	0.00	14.70	1	5,301	0.02%
2018/06/28	9	14.61	0	0.00	14.60	9	5,389	0.17%
2018/06/26	7	14.90	1	14.95	14.85	6	5,296	0.11%
2018/06/25	1	15.00	0	0.00	15.00	1	5,260	0.02%
2018/06/22	2	15.05	0	0.00	15.00	2	5,290	0.04%
2018/06/21	1	15.10	1	15.30	15.25	0	5,277	0.00%
2018/06/19	1	15.00	2.4	15.09	15.10	-1.4	5,296	-0.03%
2018/06/14	0.7	15.05	0	0.00	15.05	0.7	5,327	0.01%
2018/06/13	1	15.10	0.1	15.10	15.20	0.9	5,329	0.02%
2018/06/12	0	0.00	10	15.15	15.15	-10	5,389	-0.19%
2018/06/07	4	15.20	0	0.00	15.30	4	5,382	0.07%
2018/06/06	20	15.10	5	15.10	15.15	15	5,323	0.28%
2018/06/05	1	15.05	0	0.00	15.05	1	5,296	0.02%
2018/06/01	5	15.10	12	15.05	15.15	-7	5,269	-0.13%
2018/05/29	1	14.95	0	0.00	15.05	1	5,222	0.02%
2018/05/28	0.5	14.95	0	0.00	15.00	0.5	5,287	0.01%
2018/05/24	2	15.03	0	0.00	15.00	2	5,327	0.04%
2018/05/15	5	15.00	0	0.00	15.05	5	5,729	0.09%
2018/05/14	0	0.00	3	14.98	14.95	-3	6,086	-0.05%
2018/05/11	0	0.00	5	15.10	15.10	-5	6,124	-0.08%
2018/05/09	0	0.00	40	15.23	15.20	-40	6,172	-0.65%
2018/05/08	0	0.00	1	15.30	15.30	-1	6,184	-0.02%
2018/05/04	0	0.00	11.1	15.30	15.30	-11.1	6,235	-0.18%
2018/05/03	0	0.00	1	15.50	15.45	-1	6,280	-0.02%
2018/05/02	50	15.75	10	15.60	15.60	40	6,306	0.63%
2018/04/30	23	15.87	21	15.86	15.95	2	6,262	0.03%
2018/04/27	0	0.00	19	15.43	15.50	-19	6,055	-0.31%
2018/04/26	10	15.30	0	0.00	15.30	10	6,109	0.16%
2018/04/25	0	0.00	50	15.11	15.20	-50	6,146	-0.81%
2018/04/24	4	15.15	13	15.17	15.20	-9	6,210	-0.14%
2018/04/23	0	0.00	1	15.40	15.25	-1	6,340	-0.02%
2018/04/20	5	15.40	0	0.00	15.45	5	6,389	0.08%
2018/04/19	3	15.45	3	15.42	15.40	0	6,428	0.00%
2018/04/18	5	15.35	0	0.00	15.40	5	6,493	0.08%
2018/04/17	30	15.30	0	0.00	15.15	30	6,576	0.46%
2018/04/11	0	0.00	5	15.30	15.20	-5	6,855	-0.07%
2018/03/29	0	0.00	10	15.00	14.95	-10	7,466	-0.13%
2018/03/28	2	14.90	0	0.00	14.90	2	7,457	0.03%
2018/03/27	0	0.00	48	15.02	15.00	-48	7,565	-0.63%
2018/03/23	11	14.80	0	0.00	14.75	11	7,709	0.14%
2018/03/21	16	14.97	0	0.00	14.95	16	7,761	0.21%
2018/03/12	0.4	14.95	2	15.03	15.05	-1.6	8,233	-0.02%
2018/03/06	0	0.00	2	14.80	14.80	-2	8,869	-0.02%
2018/03/05	0	0.00	0.1	14.75	14.70	-0.1	8,945	0.00%
2018/03/02	1	14.85	0	0.00	14.85	1	8,909	0.01%
2018/03/01	0	0.00	0.2	15.00	15.05	-0.2	8,874	0.00%
2018/02/27	0.9	15.00	1	15.05	15.00	-0.1	8,845	0.00%
2018/02/26	20	15.05	8	15.08	15.10	12	8,822	0.14%
2018/02/23	24	15.03	0	0.00	14.95	24	8,867	0.27%
2018/02/22	3	14.90	4	15.01	15.10	-1	8,894	-0.01%
2018/02/21	3	14.85	0	0.00	15.00	3	9,012	0.03%
2018/02/12	1	14.85	7	14.79	14.75	-6	8,945	-0.07%
2018/02/09	24	14.75	0	0.00	14.75	24	8,946	0.27%
2018/02/08	0	0.00	0.3	15.00	15.00	-0.3	8,907	0.00%
2018/02/06	10	14.54	0	0.00	14.55	10	8,850	0.11%
2018/02/05	5	15.20	0	0.00	15.20	5	8,755	0.06%
2018/02/02	2	15.60	3	15.45	15.45	-1	8,700	-0.01%
2018/02/01	42	15.60	45	15.60	15.60	-3	8,705	-0.03%
2018/01/30	0	0.00	5	15.55	15.55	-5	8,979	-0.06%
2018/01/29	55	15.39	0	0.00	15.45	55	9,027	0.61%
2018/01/26	25	15.50	10.9	15.50	15.50	14.1	8,965	0.16%
2018/01/25	60	15.68	0	0.00	15.60	60	8,918	0.67%
2018/01/24	1	15.55	0	0.00	15.70	1	8,881	0.01%
2018/01/23	0	0.00	25	15.67	15.70	-25	8,880	-0.28%
2018/01/22	8	15.74	0	0.00	15.75	8	8,839	0.09%
2018/01/19	0	0.00	4	15.91	15.95	-4	8,745	-0.05%
2018/01/18	11	16.10	0.1	16.00	16.10	10.9	8,673	0.13%
2018/01/17	1	16.05	5	16.10	16.10	-4	8,622	-0.05%
2018/01/16	2	15.85	0	0.00	15.90	2	8,735	0.02%
2018/01/15	0	0.00	5.2	15.85	15.95	-5.2	8,751	-0.06%
2018/01/12	1	16.15	0	0.00	16.05	1	8,727	0.01%
2018/01/11	0	0.00	21	16.10	16.10	-21	8,685	-0.24%
2018/01/10	0	0.00	22	16.00	16.05	-22	8,649	-0.25%
2018/01/09	0	0.00	9.8	16.05	16.15	-9.8	8,571	-0.11%
2018/01/05	2	16.10	4	16.19	16.20	-2	8,362	-0.02%
2018/01/04	1	15.90	0.9	15.90	16.00	0.1	8,191	0.00%
2018/01/03	1	15.95	0	0.00	16.05	1	8,123	0.01%
2018/01/02	7	16.10	18	16.07	15.95	-11	7,988	-0.14%