長榮航 (2618)-元大-斗六券商分點個股進出

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
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	12.5	41.05	20.5	41.09	41.15	-8	42,922	-0.02%
2024/11/20	24	41.97	39.2	42.12	41.70	-15.2	42,297	-0.04%
2024/11/19	4	41.36	9	41.29	41.55	-5	41,805	-0.01%
2024/11/18	22	41.59	54	41.49	41.15	-32	41,719	-0.08%
2024/11/15	23	41.43	111.3	41.43	41.65	-88.3	40,625	-0.22%	大賣/
2024/11/14	23	40.17	134.5	40.55	40.50	-111.5	39,373	-0.28%	大賣/鉅額交易
2024/11/13	5	39.67	30	39.70	39.85	-25	38,140	-0.07%
2024/11/12	12	39.56	74.2	39.51	39.50	-62.2	38,007	-0.16%
2024/11/11	27	38.76	106.1	39.22	39.25	-79.1	37,828	-0.21%	大賣/
2024/11/08	2	38.60	16	38.55	38.40	-14	37,419	-0.04%
2024/11/07	15	37.98	105.7	38.27	38.40	-90.7	37,610	-0.24%	大賣/
2024/11/06	7	37.76	3	37.75	37.80	4	36,944	0.01%
2024/11/05	1	37.50	19.6	37.84	37.90	-18.6	37,113	-0.05%
2024/11/04	5	37.70	26	37.75	37.80	-21	37,666	-0.06%
2024/11/01	4	36.85	10	37.41	37.50	-6	38,812	-0.02%
2024/10/30	8	37.44	2	37.45	37.35	6	38,776	0.02%
2024/10/29	0	0.00	14	37.62	37.50	-14	38,762	-0.04%
2024/10/28	0	0.00	18	38.03	37.95	-18	38,822	-0.05%
2024/10/25	5	37.65	27	37.72	37.70	-22	38,657	-0.06%
2024/10/24	4	37.08	12.1	37.48	37.55	-8.1	38,517	-0.02%
2024/10/23	20	37.36	13	37.17	37.05	7	38,518	0.02%
2024/10/22	0	0.00	6	37.51	37.60	-6	38,814	-0.02%
2024/10/21	26	37.34	9.2	37.30	37.50	16.8	39,187	0.04%
2024/10/18	2	37.43	36.5	37.43	37.30	-34.5	39,852	-0.09%
2024/10/17	10	37.21	28	37.11	37.00	-18	39,968	-0.05%
2024/10/16	1	36.85	5.3	36.96	37.05	-4.3	40,176	-0.01%
2024/10/15	2	36.40	11	36.46	36.30	-9	39,763	-0.02%
2024/10/14	15	35.97	5	35.94	35.95	10	40,374	0.02%
2024/10/11	1	36.35	2	36.28	36.40	-1	40,685	0.00%
2024/10/09	19.1	35.96	21	35.97	35.95	-1.9	41,530	0.00%
2024/10/08	2	36.15	8.3	36.28	36.40	-6.3	42,308	-0.01%
2024/10/07	7	35.99	2.5	36.06	36.15	4.5	43,153	0.01%
2024/10/04	101.3	35.66	52.5	35.75	35.70	48.8	44,607	0.11%	大買/
2024/10/01	35	37.31	3	37.38	37.80	32	45,084	0.07%
2024/09/30	13	37.61	14	37.56	37.50	-1	46,248	0.00%
2024/09/27	50	37.33	19	37.50	37.50	31	46,747	0.07%
2024/09/26	14.5	37.27	15	37.44	37.30	-0.5	47,961	0.00%
2024/09/25	27.5	37.73	28	37.75	37.70	-0.5	48,774	0.00%
2024/09/24	5	37.82	153	37.86	37.85	-148	49,577	-0.30%	大賣/鉅額交易
2024/09/23	2	37.25	12.4	37.34	37.35	-10.4	51,060	-0.02%
2024/09/20	11	37.12	99.2	37.25	37.20	-88.2	51,309	-0.17%
2024/09/19	45	36.25	169.2	36.80	37.00	-124.2	51,008	-0.24%	大賣/鉅額交易
2024/09/18	2	36.25	46.2	36.34	36.20	-44.2	50,748	-0.09%
2024/09/16	1	35.70	27	35.89	35.90	-26	51,163	-0.05%
2024/09/13	6	35.79	28	35.81	35.90	-22	51,804	-0.04%
2024/09/12	15	35.53	29.1	35.60	35.55	-14.1	53,349	-0.03%
2024/09/11	3	35.30	23	35.25	35.45	-20	55,342	-0.04%
2024/09/10	8	34.83	14.2	34.81	34.70	-6.2	55,082	-0.01%
2024/09/09	20.6	34.72	16	34.71	34.90	4.6	55,278	0.01%
2024/09/06	37	35.22	14	35.38	35.25	23	55,528	0.04%
2024/09/05	79.4	35.83	12	35.62	35.15	67.4	56,186	0.12%
2024/09/04	26	34.95	28	34.92	35.15	-2	57,427	0.00%
2024/09/03	22.6	35.84	45.2	35.80	35.90	-22.6	58,481	-0.04%
2024/09/02	13	35.50	18.3	35.59	35.40	-5.3	59,831	-0.01%
2024/08/30	39.2	35.59	26	35.50	35.35	13.2	61,021	0.02%
2024/08/29	53	35.26	179.2	35.37	35.60	-126.2	62,186	-0.20%	大賣/鉅額交易
2024/08/28	3	34.92	23	34.92	34.90	-20	62,943	-0.03%
2024/08/27	10	34.42	4	34.89	35.00	6	65,284	0.01%
2024/08/26	9.1	34.77	58	34.82	34.70	-48.9	66,615	-0.07%
2024/08/23	42	34.73	12	34.78	34.75	30	68,373	0.04%
2024/08/22	2.6	34.70	22	34.66	34.70	-19.4	70,319	-0.03%
2024/08/21	33	34.97	3	35.08	34.90	30	71,095	0.04%
2024/08/20	4	34.91	24	34.86	34.95	-20	71,928	-0.03%
2024/08/19	1	34.44	19	34.53	34.50	-18	73,951	-0.02%
2024/08/16	30.5	34.55	29.9	34.50	34.50	0.5	75,513	0.00%
2024/08/15	22	34.60	33	34.66	34.50	-11	77,553	-0.01%
2024/08/14	11	34.32	40.1	34.44	34.70	-29.1	81,144	-0.04%
2024/08/13	3	34.67	4	34.81	34.45	-1	82,963	0.00%
2024/08/12	61	34.05	22.1	34.20	34.45	38.9	84,482	0.05%
2024/08/09	10	32.82	49	32.96	33.25	-39	85,072	-0.05%
2024/08/08	37	32.12	1	32.10	32.10	36	85,771	0.04%
2024/08/07	8	32.25	16	32.35	32.60	-8	88,620	-0.01%
2024/08/06	53.3	31.14	67	31.49	31.40	-13.7	92,147	-0.01%
2024/08/05	89.9	31.61	150	32.31	30.70	-60.1	93,676	-0.06%	大賣/
2024/08/02	6.2	33.90	3	33.93	33.85	3.2	94,328	0.00%
2024/08/01	12	34.39	4	34.50	34.55	8	95,899	0.01%
2024/07/31	12	34.08	17	34.36	34.45	-5	98,124	-0.01%
2024/07/30	3	33.82	8	33.86	34.20	-5	102,163	0.00%
2024/07/29	10	34.20	17	34.32	34.15	-7	105,753	-0.01%
2024/07/26	7.2	34.13	12	33.93	34.10	-4.8	107,687	0.00%
2024/07/23	6	33.88	43	33.94	34.15	-37	111,114	-0.03%
2024/07/22	124.2	32.81	109.9	32.96	32.90	14.2	116,882	0.01%	大買/大賣/
2024/07/19	33.3	33.72	5	33.89	33.50	28.3	120,393	0.02%
2024/07/18	24	33.94	41.2	34.03	34.30	-17.2	125,777	-0.01%
2024/07/17	32.4	34.59	5	34.44	34.35	27.4	127,544	0.02%
2024/07/16	14.1	34.41	21	34.50	34.35	-6.9	128,988	-0.01%
2024/07/15	37.1	34.38	28.1	34.34	34.25	9	129,659	0.01%
2024/07/12	30	34.96	10.3	35.03	34.90	19.7	129,734	0.02%
2024/07/11	34.9	35.19	5	35.17	35.10	29.9	129,922	0.02%
2024/07/10	31	35.04	356.5	35.01	35.55	-325.5	130,306	-0.25%	大賣/鉅額交易
2024/07/09	53	35.17	7	35.09	34.80	46	130,207	0.04%
2024/07/08	87	35.59	9.1	35.46	35.40	77.9	130,157	0.06%
2024/07/05	212	37.62	30	37.56	37.35	182	131,308	0.14%	大買/鉅額交易
2024/07/04	73	38.08	39	38.00	37.95	34	129,861	0.03%
2024/07/03	24.1	38.42	38	38.52	38.55	-13.9	129,232	-0.01%
2024/07/02	67	38.87	67	38.90	38.50	0	128,594	0.00%
2024/07/01	31	38.30	67.4	38.57	38.75	-36.4	127,506	-0.03%
2024/06/28	106	38.39	70	38.39	38.15	36	126,721	0.03%	大買/
2024/06/27	75.4	38.69	198.4	38.84	38.90	-123	126,318	-0.10%	大賣/鉅額交易
2024/06/26	16	37.92	6.5	37.93	37.85	9.5	124,066	0.01%
2024/06/25	24.2	37.51	13.4	37.54	37.75	10.8	123,773	0.01%
2024/06/24	21	37.93	50.7	38.03	37.75	-29.7	123,715	-0.02%
2024/06/21	27.2	38.06	56.1	38.06	37.85	-28.9	123,167	-0.02%
2024/06/20	45.5	37.66	21.3	37.66	37.65	24.2	122,056	0.02%
2024/06/19	50.2	37.63	79.1	37.75	37.90	-28.9	121,459	-0.02%
2024/06/18	37.2	37.44	154.4	37.48	37.30	-117.2	120,017	-0.10%	大賣/鉅額交易
2024/06/17	68.6	36.20	26	36.20	36.20	42.6	118,232	0.04%
2024/06/14	30	36.29	11	36.22	36.15	19	118,286	0.02%
2024/06/13	64.4	36.48	4	36.38	36.25	60.4	118,244	0.05%
2024/06/12	35.5	36.48	24.5	36.82	36.85	11.1	118,542	0.01%
2024/06/11	56.2	37.05	48	37.20	36.70	8.2	119,852	0.01%
2024/06/07	19.2	36.71	71.2	36.80	36.90	-52	118,617	-0.04%
2024/06/06	24.1	36.26	120.2	36.32	36.65	-96.1	118,216	-0.08%	大賣/
2024/06/05	39.3	35.64	23.2	35.79	35.65	16.1	116,880	0.01%
2024/06/04	14.3	35.16	17	35.42	35.35	-2.7	116,871	0.00%
2024/06/03	104.2	35.54	76	35.42	35.35	28.2	115,670	0.02%	大買/
2024/05/31	44.9	36.03	26.2	36.01	35.80	18.7	114,108	0.02%
2024/05/30	52.6	35.97	27.3	36.10	35.65	25.3	112,072	0.02%
2024/05/29	66	35.99	42	36.20	36.05	24	110,599	0.02%
2024/05/28	98.7	36.25	68	36.31	36.25	30.7	108,917	0.03%
2024/05/27	92.1	35.20	32.7	35.20	35.25	59.4	107,396	0.06%
2024/05/24	34.7	35.18	27.2	35.31	35.50	7.6	106,885	0.01%
2024/05/23	143.3	34.67	107.2	34.83	35.20	36.1	105,857	0.03%	大買/大賣/
2024/05/22	101.5	35.47	57.1	35.52	35.25	44.4	103,856	0.04%	大買/
2024/05/21	72.3	35.95	62.3	35.89	35.75	10	102,547	0.01%
2024/05/20	133.1	36.83	78.7	36.69	36.40	54.5	100,500	0.05%	大買/
2024/05/17	88.2	37.43	108.1	37.52	37.40	-20	96,928	-0.02%	大賣/
2024/05/16	66	36.87	95.3	36.86	37.00	-29.3	94,905	-0.03%
2024/05/15	69.2	36.34	21	36.07	36.00	48.2	93,086	0.05%
2024/05/14	32.7	36.48	88	36.52	36.40	-55.3	92,641	-0.06%
2024/05/13	297.3	36.28	109.4	36.41	36.40	187.9	91,991	0.20%	大買/大賣/鉅額交易
2024/05/10	120.6	37.23	170	37.46	37.60	-49.4	89,198	-0.06%	大買/大賣/
2024/05/09	135.4	36.40	109	36.10	35.90	26.4	85,933	0.03%	大買/大賣/
2024/05/08	68	36.77	59	36.92	37.25	9	84,119	0.01%
2024/05/07	86.9	36.99	253.3	36.93	36.85	-166.4	82,658	-0.20%	大賣/鉅額交易
2024/05/06	171	37.85	53.6	37.71	37.35	117.4	82,642	0.14%	大買/鉅額交易
2024/05/03	179.4	37.41	298.2	37.71	37.70	-118.8	80,797	-0.15%	大買/大賣/鉅額交易
2024/05/02	127.2	36.84	167.3	36.95	37.00	-40.1	76,759	-0.05%	大買/大賣/
2024/04/30	96.5	35.61	87.5	35.70	35.55	9	73,569	0.01%
2024/04/29	378.1	36.80	112.3	36.33	36.25	265.8	72,151	0.37%	大買/大賣/鉅額交易
2024/04/26	160.6	35.65	391.8	36.00	36.65	-231.2	69,521	-0.33%	大買/大賣/鉅額交易
2024/04/25	297.1	34.78	184.1	34.92	34.35	113	64,173	0.18%	大買/大賣/鉅額交易
2024/04/24	321.5	34.19	535.1	33.93	34.55	-213.6	60,340	-0.35%	大買/大賣/鉅額交易
2024/04/23	76	32.56	194	32.59	32.60	-118	54,767	-0.22%	大賣/鉅額交易
2024/04/22	58	31.88	105.4	32.04	31.60	-47.4	52,771	-0.09%	大賣/
2024/04/19	67.3	31.35	44	31.54	31.10	23.3	51,692	0.05%
2024/04/18	12	31.82	46	31.69	31.50	-34	51,204	-0.07%
2024/04/17	59.7	31.08	3.3	31.10	31.00	56.4	51,019	0.11%
2024/04/16	65.4	31.13	29	31.04	31.00	36.4	51,251	0.07%
2024/04/15	38.2	31.76	104.6	31.61	31.70	-66.4	50,714	-0.13%	大賣/
2024/04/12	85.4	32.31	24	32.24	32.30	61.4	50,535	0.12%
2024/04/11	20.1	32.51	188.5	32.50	32.70	-168.4	51,146	-0.33%	大賣/鉅額交易
2024/04/10	71	31.78	33	31.64	31.70	38	50,017	0.08%
2024/04/09	24	31.69	219	31.75	31.85	-195	51,488	-0.38%	大賣/鉅額交易
2024/04/08	32	31.19	116	31.25	31.15	-84	55,358	-0.15%	大賣/
2024/04/03	32.1	31.52	8	31.49	31.40	24.1	55,352	0.04%
2024/04/02	47	32.06	9.1	31.98	31.95	37.9	55,172	0.07%
2024/04/01	71	32.30	70.2	32.46	32.35	0.8	55,309	0.00%
2024/03/29	7	31.70	24	31.76	31.95	-17	54,782	-0.03%
2024/03/28	70	31.69	2	31.63	31.60	68	55,315	0.12%
2024/03/27	14	31.43	41	31.60	31.70	-27	56,306	-0.05%
2024/03/26	64.2	31.21	54	31.05	30.95	10.2	56,274	0.02%
2024/03/25	63	31.44	2	31.48	31.40	61	56,413	0.11%
2024/03/22	160.1	31.35	25	31.36	31.35	135.1	57,499	0.23%	大買/鉅額交易
2024/03/21	65	31.09	21.8	31.15	31.15	43.2	58,716	0.07%
2024/03/20	70	31.18	56	31.17	31.05	14	58,705	0.02%
2024/03/19	38.5	31.30	38	31.38	31.40	0.5	58,636	0.00%
2024/03/18	70	31.23	66	31.25	31.20	4	58,848	0.01%
2024/03/15	105.2	31.43	87	31.26	31.35	18.2	59,222	0.03%	大買/
2024/03/14	238	32.11	80.5	32.10	31.85	157.5	59,051	0.27%	大買/鉅額交易
2024/03/13	71.2	32.62	53	32.60	32.60	18.2	58,765	0.03%
2024/03/12	34	32.50	126.9	32.50	32.65	-92.9	59,807	-0.16%	大賣/
2024/03/11	63	31.88	13	31.74	31.90	50	58,960	0.08%
2024/03/08	62.5	31.80	151	31.80	32.05	-88.5	58,766	-0.15%	大賣/
2024/03/07	23	31.36	37	31.29	31.25	-14	58,266	-0.02%
2024/03/06	10	31.10	14	31.13	31.05	-4	58,457	-0.01%
2024/03/05	5	31.46	34	31.40	31.25	-29	59,067	-0.05%
2024/03/04	16	30.99	17	31.02	31.10	-1	59,580	0.00%
2024/03/01	15.5	31.10	12.2	31.14	31.05	3.3	60,142	0.01%
2024/02/29	6.1	30.76	34	31.01	31.45	-27.9	60,698	-0.05%
2024/02/27	55	30.84	15	31.01	30.70	40	61,743	0.06%
2024/02/26	45.1	30.93	14	30.97	31.05	31.1	62,874	0.05%
2024/02/23	22.9	30.90	13.5	30.96	30.80	9.4	63,945	0.01%
2024/02/22	14.1	31.33	9.2	31.29	31.20	4.8	64,466	0.01%
2024/02/21	23.1	31.50	31	31.50	31.45	-7.9	65,910	-0.01%
2024/02/20	40	31.35	5	31.37	31.40	35	68,022	0.05%
2024/02/19	67	31.48	10	31.50	31.50	57	72,345	0.08%
2024/02/16	20	31.50	32	31.58	31.55	-12	73,630	-0.02%
2024/02/15	98.1	31.32	48.4	31.22	31.35	49.8	74,006	0.07%
2024/02/05	118.5	32.11	46.1	32.14	32.25	72.4	74,070	0.10%	大買/
2024/02/02	30	31.94	57	31.96	31.90	-27	73,920	-0.04%
2024/02/01	7	31.94	38	31.94	32.05	-31	74,481	-0.04%
2024/01/31	69.1	31.62	28	31.52	31.60	41.1	75,321	0.05%
2024/01/30	61.5	31.74	37	31.78	31.70	24.5	75,716	0.03%
2024/01/29	95.1	31.96	200	32.05	31.90	-104.9	76,658	-0.14%	大賣/鉅額交易
2024/01/26	14	30.34	42	30.52	30.40	-28	76,637	-0.04%
2024/01/25	20	30.86	6	30.86	30.75	14	77,227	0.02%
2024/01/24	138	30.77	330	30.99	31.05	-192	78,315	-0.25%	大買/大賣/鉅額交易
2024/01/23	327	30.45	51	30.47	30.50	276	78,079	0.35%	大買/鉅額交易
2024/01/22	165.2	30.65	31	30.55	30.55	134.2	77,571	0.17%	大買/鉅額交易
2024/01/19	75.2	31.32	5	31.13	31.10	70.2	76,903	0.09%
2024/01/18	0	0.00	9	31.57	31.75	-9	76,682	-0.01%
2024/01/17	46.2	31.38	54	31.20	31.05	-7.8	76,761	-0.01%
2024/01/16	41	31.55	37	31.53	31.50	4	76,676	0.01%
2024/01/15	57	31.92	48	32.00	31.80	9	76,739	0.01%
2024/01/12	41	32.43	14.1	32.62	32.50	26.9	76,555	0.04%
2024/01/11	50.1	32.36	42	32.38	32.25	8.1	76,559	0.01%
2024/01/10	50.9	32.17	69.2	32.15	32.00	-18.3	76,706	-0.02%
2024/01/09	13	32.37	20	32.64	32.70	-7	77,020	-0.01%
2024/01/08	37.2	32.64	17	32.78	32.55	20.2	77,513	0.03%
2024/01/05	97	33.03	41	32.91	32.65	56	77,423	0.07%
2024/01/04	91	33.13	64.6	33.42	33.50	26.5	76,715	0.03%
2024/01/03	106.5	33.14	65.3	33.19	32.95	41.2	75,922	0.05%	大買/
2024/01/02	82.3	32.93	388.2	32.98	33.50	-306	74,920	-0.41%	大賣/鉅額交易
2023/12/29	31	31.48	89	31.55	31.45	-58	71,841	-0.08%
2023/12/28	12	31.17	28.8	31.21	31.25	-16.8	72,220	-0.02%
2023/12/27	38.6	31.21	18	31.18	31.10	20.6	72,744	0.03%
2023/12/26	46	31.82	18	31.76	31.60	28	72,586	0.04%
2023/12/25	60	32.04	21.8	31.83	31.75	38.2	72,568	0.05%
2023/12/22	90	31.80	117	31.93	31.90	-27	72,029	-0.04%	大賣/
2023/12/21	78.6	30.99	54.2	30.99	31.15	24.4	70,927	0.03%
2023/12/20	16.5	30.40	23.6	30.44	30.60	-7.1	71,212	-0.01%
2023/12/19	84.9	30.07	62.1	30.06	30.15	22.8	71,294	0.03%
2023/12/18	95.1	30.88	370	30.81	30.85	-274.9	70,708	-0.39%	大賣/鉅額交易
2023/12/15	54.1	31.85	25	31.79	31.75	29.1	69,651	0.04%
2023/12/14	42.2	31.73	34	31.95	31.75	8.2	69,475	0.01%
2023/12/13	16.9	31.66	16	31.65	31.65	0.9	69,112	0.00%
2023/12/12	335.8	31.77	29.1	31.90	31.80	306.7	69,164	0.44%	大買/鉅額交易
2023/12/11	149	32.27	32	32.09	32.05	117	68,982	0.17%	大買/鉅額交易
2023/12/08	56	32.53	136	32.67	32.35	-80	68,618	-0.12%	大賣/
2023/12/07	77	31.94	464	32.07	32.20	-387	66,999	-0.58%	大賣/鉅額交易
2023/12/06	5	31.59	70	31.52	31.45	-65	66,029	-0.10%
2023/12/05	295	31.25	1	31.50	31.15	294	66,173	0.44%	大買/鉅額交易
2023/12/04	36.1	31.33	328	31.58	31.50	-291.9	66,169	-0.44%	大賣/鉅額交易
2023/12/01	42.1	31.16	15.4	31.15	31.10	26.7	65,686	0.04%
2023/11/30	29.1	31.12	96	31.00	31.30	-67	65,686	-0.10%
2023/11/29	49.1	31.11	25	31.33	31.00	24.1	65,306	0.04%
2023/11/28	65	31.34	54	31.47	31.45	11	65,224	0.02%
2023/11/27	355	31.23	21	31.05	30.90	334	65,471	0.51%	大買/鉅額交易
2023/11/24	125.1	31.45	39	31.39	31.25	86.1	65,628	0.13%	大買/
2023/11/22	301.1	31.46	79.1	31.86	31.50	222	64,365	0.34%	大買/鉅額交易
2023/11/21	69.3	31.48	30	31.41	31.40	39.3	64,286	0.06%
2023/11/20	170.4	31.19	422	31.47	31.55	-251.6	64,113	-0.39%	大買/大賣/鉅額交易
2023/11/17	228.1	32.23	129	32.20	32.15	99.1	64,029	0.15%	大買/大賣/
2023/11/16	111.4	31.43	373.2	31.59	32.00	-261.8	63,345	-0.41%	大買/大賣/鉅額交易
2023/11/15	36	30.05	38.2	30.01	30.25	-2.2	59,406	0.00%
2023/11/14	35	29.48	25	29.84	29.35	10	58,775	0.02%
2023/11/13	316.1	29.74	31	29.53	29.55	285.1	59,111	0.48%	大買/鉅額交易
2023/11/10	63	29.72	14	29.77	29.70	49	59,378	0.08%
2023/11/09	18.4	29.47	17	29.64	29.65	1.4	60,167	0.00%
2023/11/08	76	29.68	12	29.33	29.25	64	61,041	0.10%
2023/11/07	44.1	29.51	18	29.43	29.60	26.1	62,144	0.04%
2023/11/06	179	30.29	59	30.23	30.10	120	62,457	0.19%	大買/鉅額交易
2023/11/03	49	30.00	86.6	29.94	30.00	-37.6	62,082	-0.06%
2023/11/02	86	28.81	15	28.79	28.85	71	61,123	0.12%
2023/11/01	11	28.16	46	28.37	28.60	-35	61,576	-0.06%
2023/10/31	12	27.60	40	27.59	27.40	-28	60,577	-0.05%
2023/10/30	31	27.38	9	27.40	27.40	22	61,133	0.04%
2023/10/27	13	27.90	29	27.88	27.85	-16	61,465	-0.03%
2023/10/26	47	27.54	30	27.43	27.30	17	61,540	0.03%
2023/10/25	4.5	27.48	7	27.59	27.55	-2.5	61,614	0.00%
2023/10/24	29.1	27.56	187.2	27.50	27.70	-158.1	62,275	-0.25%	大賣/鉅額交易
2023/10/23	23	27.07	34.1	27.22	27.20	-11.1	62,462	-0.02%
2023/10/20	21.1	26.23	20	26.46	26.50	1.1	62,627	0.00%
2023/10/19	11	26.57	24	26.52	26.95	-13	62,571	-0.02%
2023/10/18	213.2	26.65	24	27.14	26.60	189.2	63,031	0.30%	大買/鉅額交易
2023/10/17	91.2	27.05	93	27.01	26.85	-1.8	63,796	0.00%
2023/10/16	163	27.68	23	27.61	27.50	140	64,578	0.22%	大買/鉅額交易
2023/10/13	30	28.90	3	28.83	28.70	27	64,736	0.04%
2023/10/12	7	29.10	12	29.13	29.20	-5	65,477	-0.01%
2023/10/11	50.2	28.49	128.1	28.41	28.35	-77.8	68,256	-0.11%	大賣/
2023/10/06	41.1	29.38	7	29.29	29.25	34.1	70,395	0.05%
2023/10/05	36	29.74	24.3	29.83	29.75	11.7	71,183	0.02%
2023/10/04	34.5	28.44	25.8	28.40	28.30	8.7	71,694	0.01%
2023/10/03	66	28.99	39	28.95	28.90	27	71,898	0.04%
2023/10/02	44	29.53	3	29.45	29.45	41	72,665	0.06%
2023/09/28	60	29.87	0	0.00	29.75	60	73,856	0.08%
2023/09/27	11	30.00	82	30.15	30.00	-71	77,735	-0.09%
2023/09/26	6	29.83	2	29.78	29.75	4	78,753	0.01%
2023/09/25	97	30.29	19	30.11	30.00	78	80,116	0.10%
2023/09/22	24	29.54	9	29.20	29.65	15	80,792	0.02%
2023/09/21	29	29.68	26	29.63	29.60	3	82,446	0.00%
2023/09/20	15.1	30.07	9	30.13	29.95	6.1	84,301	0.01%
2023/09/19	36	30.36	31	30.33	30.25	5	87,030	0.01%
2023/09/18	19	30.58	3	30.55	30.50	16	88,705	0.02%
2023/09/15	24.1	30.64	1	30.65	30.65	23.1	90,329	0.03%
2023/09/14	29	30.61	3	30.70	30.80	26	91,828	0.03%
2023/09/13	6	30.45	76	30.43	30.70	-70	93,299	-0.08%
2023/09/12	42.1	30.76	6	30.75	30.70	36.1	97,478	0.04%
2023/09/11	36	30.76	8	30.60	30.35	28	104,860	0.03%
2023/09/08	59	31.14	21	31.13	30.95	38	110,902	0.03%
2023/09/07	23.1	31.35	28	31.33	31.25	-4.9	112,551	0.00%
2023/09/06	30	31.84	45	31.88	31.65	-15	114,490	-0.01%
2023/09/05	62	31.99	7	31.94	31.80	55	115,443	0.05%
2023/09/04	26.3	31.86	4.4	32.00	32.05	22	117,118	0.02%
2023/09/01	20.2	31.97	25	32.16	32.00	-4.8	118,249	0.00%
2023/08/31	35	31.53	14	31.54	31.50	21	119,485	0.02%
2023/08/30	48.1	31.88	13	31.82	31.80	35.1	120,792	0.03%
2023/08/29	14	32.25	20	32.30	32.30	-6	123,359	0.00%
2023/08/28	53.1	32.41	17	32.31	32.05	36.1	127,421	0.03%
2023/08/25	58	33.48	69	33.32	33.05	-11	128,346	-0.01%
2023/08/24	59.4	33.46	27	33.35	33.30	32.4	129,959	0.02%
2023/08/23	100	33.78	41	34.00	33.30	59	133,086	0.04%
2023/08/22	37	34.16	78	34.22	33.90	-41	134,378	-0.03%
2023/08/21	23	33.22	112	33.12	33.00	-89	135,442	-0.07%	大賣/
2023/08/18	61	33.69	40	33.64	33.20	21	136,919	0.02%
2023/08/17	75	33.33	51	33.50	33.50	24	139,316	0.02%
2023/08/16	36	33.44	10	33.73	33.50	26	142,573	0.02%
2023/08/15	34	34.54	23	34.54	34.15	11	147,078	0.01%
2023/08/14	137	34.49	101	34.14	34.10	36	146,864	0.02%	大買/大賣/
2023/08/11	101	35.56	50.2	35.96	35.55	50.8	145,727	0.03%	大買/
2023/08/10	28	36.43	24.6	36.67	36.60	3.4	144,313	0.00%
2023/08/09	43	36.34	51	36.52	36.15	-8	143,920	-0.01%
2023/08/08	40	36.00	57.4	36.05	35.80	-17.4	143,707	-0.01%
2023/08/07	82.2	34.82	37	34.88	35.05	45.2	144,189	0.03%
2023/08/04	30	36.22	11	36.42	36.45	19	144,425	0.01%
2023/08/02	42	36.94	5	36.74	36.70	37	144,143	0.03%
2023/08/01	22	37.08	53	37.43	37.40	-31	143,342	-0.02%
2023/07/31	37.4	37.19	48.8	36.83	36.75	-11.4	142,690	-0.01%
2023/07/28	16	37.35	13.2	37.47	37.55	2.8	142,083	0.00%
2023/07/27	30	37.59	17.1	37.71	37.85	12.9	141,456	0.01%
2023/07/26	32.6	37.35	15.3	37.36	37.10	17.3	140,464	0.01%
2023/07/25	37.1	36.84	52	36.79	36.90	-14.9	139,896	-0.01%
2023/07/24	29.2	36.73	41	36.75	36.75	-11.8	139,784	-0.01%
2023/07/21	17.1	37.28	35	37.30	37.10	-17.9	139,327	-0.01%
2023/07/20	46.1	37.21	45.6	36.96	37.55	0.5	138,483	0.00%
2023/07/19	53	36.25	12.1	36.68	36.10	41	136,849	0.03%
2023/07/18	35.1	37.43	80.8	37.33	37.40	-45.6	134,997	-0.03%
2023/07/17	35.5	37.01	36.3	36.93	37.05	-0.8	133,707	0.00%
2023/07/14	329.4	37.47	125.1	37.41	37.05	204.3	132,464	0.15%	大買/大賣/鉅額交易
2023/07/13	176.2	39.89	154.1	39.58	39.75	22.1	128,916	0.02%	大買/大賣/
2023/07/12	84.7	40.84	54.2	40.84	40.90	30.5	126,050	0.02%
2023/07/11	254	40.42	279.2	40.43	40.30	-25.2	124,580	-0.02%	大買/大賣/
2023/07/10	81.3	39.76	4	39.73	39.70	77.3	123,196	0.06%
2023/07/07	39	40.30	46.1	39.93	39.80	-7.1	122,274	-0.01%
2023/07/06	105	39.61	94	39.52	39.80	11	120,638	0.01%	大買/
2023/07/05	171.2	41.19	98.5	41.03	40.00	72.7	118,877	0.06%	大買/
2023/07/04	56	40.17	59.1	40.33	40.20	-3.1	114,639	0.00%
2023/07/03	65	39.98	62	39.87	40.10	3	113,426	0.00%
2023/06/30	86.1	39.95	25.5	40.01	39.80	60.6	111,771	0.05%
2023/06/29	160	40.45	87	40.19	40.45	73	110,353	0.07%	大買/
2023/06/28	59	40.48	69.2	40.65	41.25	-10.2	108,199	-0.01%
2023/06/27	134.4	39.73	101.2	39.29	39.20	33.2	105,885	0.03%	大買/大賣/
2023/06/26	53	41.02	33.6	40.49	41.35	19.5	102,709	0.02%
2023/06/21	38.2	40.22	27	40.20	40.45	11.1	100,689	0.01%
2023/06/20	94.2	40.00	98	40.00	39.85	-3.8	98,829	0.00%
2023/06/19	108	41.08	60.1	40.96	40.70	47.9	96,875	0.05%	大買/
2023/06/16	188.2	40.88	94.1	40.56	40.20	94.1	94,814	0.10%	大買/
2023/06/15	316.8	40.59	434.9	40.93	41.35	-118.1	90,125	-0.13%	大買/大賣/鉅額交易
2023/06/14	171.2	38.58	338.5	38.62	39.65	-167.3	82,366	-0.20%	大買/大賣/鉅額交易
2023/06/13	50.5	35.89	185	35.99	36.20	-134.5	76,265	-0.18%	大賣/鉅額交易
2023/06/12	102.2	34.48	46	34.67	34.85	56.2	74,525	0.08%	大買/
2023/06/09	95	36.21	51.1	36.15	35.85	43.9	73,552	0.06%
2023/06/08	61.1	35.58	124.2	35.62	35.90	-63.1	72,502	-0.09%	大賣/
2023/06/07	46.2	35.93	22.3	36.19	35.60	23.9	71,507	0.03%
2023/06/06	20.3	36.17	135.4	36.08	35.85	-115	70,950	-0.16%	大賣/鉅額交易
2023/06/05	71.2	35.95	59	35.87	35.55	12.2	69,179	0.02%
2023/06/02	161	36.46	191.6	36.28	36.45	-30.6	67,042	-0.05%	大買/大賣/
2023/06/01	225	35.04	310.1	35.19	36.00	-85	63,771	-0.13%	大買/大賣/
2023/05/31	102.5	33.88	49	33.97	33.95	53.5	59,325	0.09%	大買/
2023/05/30	82	33.74	99	33.86	33.55	-17	57,565	-0.03%
2023/05/29	131.4	33.37	159	33.37	33.60	-27.6	55,237	-0.05%	大買/大賣/
2023/05/26	111.5	32.31	94.1	32.42	32.30	17.4	51,682	0.03%	大買/
2023/05/25	83	31.46	85.2	31.47	31.55	-2.2	49,054	0.00%
2023/05/24	32.2	30.74	40.2	30.80	31.00	-8	47,021	-0.02%
2023/05/23	59.1	30.69	76.1	30.79	30.35	-17	45,941	-0.04%
2023/05/22	208.6	29.98	168.2	30.40	30.70	40.4	44,192	0.09%	大買/大賣/
2023/05/19	98.2	29.74	414.4	29.33	29.60	-316.2	41,175	-0.77%	大賣/鉅額交易
2023/05/18	62	28.30	30	28.24	28.30	32	38,279	0.08%
2023/05/17	70	28.03	8.2	28.04	28.05	61.8	37,791	0.16%
2023/05/16	6.2	28.04	18	28.23	28.05	-11.8	37,987	-0.03%
2023/05/15	33	27.89	13	28.03	27.80	20	37,331	0.05%
2023/05/12	34	27.64	5	27.80	28.00	29	37,146	0.08%
2023/05/11	12.1	27.71	15	27.79	27.65	-2.9	36,393	-0.01%
2023/05/10	21	28.02	57	28.20	28.00	-36	35,316	-0.10%
2023/05/09	5	27.20	4.8	27.26	27.15	0.2	33,860	0.00%
2023/05/08	3	27.20	5	27.36	27.20	-2	34,082	-0.01%
2023/05/05	0	0.00	2	27.05	27.05	-2	34,171	-0.01%
2023/05/04	2	26.95	11	27.04	26.95	-9	35,153	-0.03%
2023/05/03	28.8	27.10	63.4	27.09	27.10	-34.5	36,710	-0.09%
2023/05/02	21	27.01	10	27.06	27.05	11	37,136	0.03%
2023/04/28	23	26.69	10	26.78	26.85	13	37,564	0.03%
2023/04/27	16	26.45	14	26.38	26.35	2	37,696	0.01%
2023/04/26	17.2	25.42	43.2	25.26	25.55	-26	37,400	-0.07%
2023/04/25	21	26.13	8.5	25.82	25.65	12.5	37,844	0.03%
2023/04/24	13.2	25.98	0.4	26.10	25.95	12.8	37,892	0.03%
2023/04/21	5.2	26.10	2	26.00	26.00	3.2	38,839	0.01%
2023/04/20	5.1	26.37	0	0.00	26.25	5.1	38,808	0.01%
2023/04/19	10	26.78	12.2	26.75	26.65	-2.2	38,802	-0.01%
2023/04/18	7.5	26.76	2	27.00	26.65	5.5	38,736	0.01%
2023/04/17	11.2	26.98	7	27.04	27.05	4.2	38,771	0.01%
2023/04/14	4	27.28	4.7	27.37	27.30	-0.7	38,614	0.00%
2023/04/13	31.2	27.40	162	27.47	27.25	-130.8	38,894	-0.34%	大賣/鉅額交易
2023/04/12	28	26.68	30	26.80	26.60	-2	38,246	-0.01%
2023/04/11	1	26.75	6	26.75	26.80	-5	38,461	-0.01%
2023/04/10	7	26.52	31	26.55	26.55	-24	38,782	-0.06%
2023/04/07	15	26.52	16	26.51	26.50	-1	40,130	0.00%
2023/04/06	63	26.51	0	0.00	26.45	63	40,482	0.16%
2023/03/31	6	26.98	1	27.00	26.85	5	40,614	0.01%
2023/03/30	28	27.02	84	27.06	27.00	-56	41,445	-0.14%
2023/03/29	7	27.05	22	27.17	27.15	-15	41,579	-0.04%
2023/03/28	13	27.01	20	27.01	26.70	-7	41,740	-0.02%
2023/03/27	4	26.55	38	26.45	26.60	-34	41,880	-0.08%
2023/03/24	63	26.55	8	26.40	26.40	55	42,583	0.13%
2023/03/23	36	26.64	14	26.69	26.60	22	43,448	0.05%
2023/03/22	35	26.42	4	26.60	26.60	31	43,569	0.07%
2023/03/21	14	26.22	13	26.20	26.15	1	43,636	0.00%
2023/03/20	11	26.14	2	26.20	26.20	9	43,926	0.02%
2023/03/17	11.2	25.93	25.2	26.02	26.10	-14	44,419	-0.03%
2023/03/16	30.1	26.03	24	26.11	25.75	6.1	44,575	0.01%
2023/03/15	21	26.87	14.4	26.88	26.70	6.6	44,489	0.01%
2023/03/14	113.3	26.92	64	26.61	26.50	49.3	45,546	0.11%	大買/
2023/03/13	4	27.26	29	27.78	27.80	-25	45,381	-0.06%
2023/03/10	80.2	28.04	15	28.03	27.70	65.2	45,249	0.14%
2023/03/09	66	28.67	40	28.67	28.75	26	44,861	0.06%
2023/03/08	27	28.24	36	28.25	28.30	-9	45,229	-0.02%
2023/03/07	19	28.31	4.1	28.31	28.30	14.9	47,061	0.03%
2023/03/06	23	28.33	17	28.40	28.30	6	47,196	0.01%
2023/03/03	8	28.47	10	28.44	28.35	-2	47,463	0.00%
2023/03/02	17	28.35	6	28.34	28.30	11	47,514	0.02%
2023/03/01	46.3	28.11	14	28.00	28.05	32.3	47,400	0.07%
2023/02/24	50	28.47	0.7	28.35	28.30	49.3	47,038	0.10%
2023/02/23	36	28.62	8	28.58	28.55	28	46,949	0.06%
2023/02/22	26	28.48	10	28.50	28.50	16	47,364	0.03%
2023/02/21	75	29.10	3	29.25	28.90	72	46,997	0.15%
2023/02/20	54	29.80	61.2	29.95	29.60	-7.2	46,359	-0.02%
2023/02/17	62.1	29.39	21.1	29.54	29.30	41	45,261	0.09%
2023/02/16	28	29.56	83	29.74	29.70	-55	44,632	-0.12%
2023/02/15	13.3	28.60	3	28.58	28.50	10.3	42,653	0.02%
2023/02/14	7	28.77	23	28.78	28.85	-16	42,477	-0.04%
2023/02/13	14	28.33	5	28.44	28.20	9	42,233	0.02%
2023/02/10	41	28.50	12	28.52	28.45	29	43,516	0.07%
2023/02/09	4	29.01	4	29.11	29.05	0	44,094	0.00%
2023/02/08	55	29.17	1	29.05	29.10	54	44,902	0.12%
2023/02/07	7	29.36	3	29.20	29.20	4	44,953	0.01%
2023/02/06	5	29.49	8	29.46	29.45	-3	44,848	-0.01%
2023/02/03	18	29.34	3.4	29.46	29.30	14.6	44,870	0.03%
2023/02/02	57	29.40	30	29.35	29.35	27	44,917	0.06%
2023/02/01	43.3	29.83	31	29.83	29.95	12.3	44,696	0.03%
2023/01/31	7	28.97	24	29.05	29.00	-17	43,648	-0.04%
2023/01/30	49	28.62	31	28.79	28.90	18	43,543	0.04%
2023/01/17	19	28.32	2	28.66	28.40	17	43,399	0.04%
2023/01/16	17	28.61	16	28.54	28.50	1	43,402	0.00%
2023/01/13	6.2	28.66	37	28.70	28.65	-30.8	43,940	-0.07%
2023/01/12	20	28.34	23	28.51	28.35	-3	44,024	-0.01%
2023/01/11	34.5	28.49	71	28.80	28.35	-36.6	44,394	-0.08%
2023/01/10	3.5	28.30	31	28.38	28.30	-27.5	44,381	-0.06%
2023/01/09	11	28.23	24.1	28.28	28.30	-13.1	46,172	-0.03%
2023/01/06	1	28.15	11	28.08	28.05	-10	49,267	-0.02%
2023/01/05	19	28.27	6	28.57	28.00	13	51,311	0.03%
2023/01/04	2	28.15	2	28.20	28.20	0	51,783	0.00%
2023/01/03	15	27.46	20	27.89	28.15	-5	52,440	-0.01%
2022/12/30	13	28.30	8	28.29	28.15	5	52,944	0.01%
2022/12/29	30	27.99	8	27.95	28.15	22	53,529	0.04%
2022/12/28	10	28.34	16.2	28.27	28.20	-6.2	53,881	-0.01%
2022/12/27	40.2	28.96	54	28.85	28.45	-13.8	54,409	-0.03%
2022/12/26	15	28.29	14	28.44	28.15	1	53,802	0.00%
2022/12/23	37	28.13	10	28.16	28.10	27	55,178	0.05%
2022/12/22	19.4	28.56	46.5	28.68	28.70	-27.1	56,577	-0.05%
2022/12/21	14	27.53	6.4	27.65	27.65	7.7	59,244	0.01%
2022/12/20	23.2	27.75	7	27.14	27.05	16.2	61,158	0.03%
2022/12/19	23.4	28.12	16	28.01	27.95	7.4	61,954	0.01%
2022/12/16	68.2	28.71	28	28.70	28.60	40.2	64,207	0.06%
2022/12/15	83.1	28.77	55.2	28.56	28.75	27.9	67,528	0.04%
2022/12/14	47	27.79	70	27.92	28.20	-23	67,576	-0.03%
2022/12/13	2	28.05	1	27.75	27.75	1	69,617	0.00%
2022/12/12	6	28.21	14	28.18	28.05	-8	70,120	-0.01%
2022/12/09	35	28.39	46	28.44	28.35	-11	70,747	-0.02%
2022/12/08	63	28.06	18	27.95	28.05	45	70,674	0.06%
2022/12/07	18	27.94	14	27.95	28.00	4	70,633	0.01%
2022/12/06	48.9	28.26	19	28.08	27.80	29.9	70,668	0.04%
2022/12/05	26	28.27	45.8	28.48	28.40	-19.8	70,019	-0.03%
2022/12/02	3	27.73	16	27.88	27.60	-13	69,224	-0.02%
2022/12/01	32.5	27.65	7	28.03	27.80	25.5	69,356	0.04%
2022/11/30	27.2	27.75	18.1	27.74	27.95	9.1	69,041	0.01%
2022/11/29	54	27.51	83	27.74	28.30	-29	68,147	-0.04%
2022/11/28	8	26.03	12	26.08	26.25	-4	67,058	-0.01%
2022/11/25	17.1	26.31	35	26.39	26.05	-17.9	67,650	-0.03%
2022/11/24	13	26.15	25	26.41	26.15	-12	68,509	-0.02%
2022/11/23	9	25.99	12	26.09	26.05	-3	68,800	0.00%
2022/11/22	17.1	25.78	14	25.79	25.70	3.1	70,333	0.00%
2022/11/21	43	26.08	8	25.94	25.75	35	73,699	0.05%
2022/11/18	39.1	26.46	34	26.42	26.25	5.1	73,689	0.01%
2022/11/17	5	25.88	44	25.98	25.95	-39	73,278	-0.05%
2022/11/16	19	25.89	12	26.01	25.75	7	73,327	0.01%
2022/11/15	13	25.99	30	26.20	26.05	-17	73,378	-0.02%
2022/11/14	26	25.95	33	26.01	26.05	-7	73,582	-0.01%
2022/11/11	37	26.16	36.5	26.26	25.70	0.6	73,390	0.00%
2022/11/10	18.3	25.57	14.1	25.51	25.50	4.1	73,202	0.01%
2022/11/09	19	25.63	16.3	25.75	25.55	2.8	73,752	0.00%
2022/11/08	54	25.59	80.3	25.52	25.40	-26.3	73,733	-0.04%
2022/11/07	50.2	24.40	28	24.67	24.50	22.2	72,819	0.03%
2022/11/04	4	23.60	16	24.25	25.00	-12	72,333	-0.02%
2022/11/03	6.2	23.33	3	23.35	23.35	3.2	71,899	0.00%
2022/11/02	4.7	23.79	2	24.05	23.75	2.7	72,104	0.00%
2022/11/01	5.2	23.42	10	23.69	23.85	-4.8	72,271	-0.01%
2022/10/31	14.1	23.49	18.3	23.53	23.40	-4.2	72,665	-0.01%
2022/10/28	45	24.00	14	24.15	23.65	31	73,739	0.04%
2022/10/27	28	23.59	43.2	23.58	23.75	-15.2	73,993	-0.02%
2022/10/26	11.1	22.95	12	22.89	22.90	-0.9	74,386	0.00%
2022/10/25	16.1	23.30	0.3	23.50	23.10	15.9	74,883	0.02%
2022/10/24	3	23.55	14	23.57	23.40	-11	75,085	-0.01%
2022/10/21	53	23.65	17	23.71	23.15	36	75,819	0.05%
2022/10/20	11	23.24	10	23.31	23.50	1	75,858	0.00%
2022/10/19	6	24.21	7	24.20	24.10	-1	75,776	0.00%
2022/10/18	19	24.57	13	24.49	24.30	6	75,727	0.01%
2022/10/17	55.1	23.16	179.5	23.98	24.25	-124.4	75,545	-0.16%	大賣/鉅額交易
2022/10/14	111.2	24.53	110.2	24.41	24.35	1	75,165	0.00%	大買/大賣/
2022/10/13	149.5	25.65	44	25.61	25.15	105.5	73,789	0.14%	大買/鉅額交易
2022/10/12	26	28.02	10	28.06	27.90	16	74,013	0.02%
2022/10/11	33.1	28.37	15	28.05	28.10	18.1	74,680	0.02%
2022/10/07	24.3	29.10	38	29.14	29.15	-13.7	75,082	-0.02%
2022/10/06	48	28.07	48	28.33	28.60	0	75,752	0.00%
2022/10/05	23.1	27.99	7	28.21	27.85	16.1	78,491	0.02%
2022/10/04	72	28.23	33	28.16	27.90	39	79,377	0.05%
2022/10/03	41.5	28.14	25	28.27	28.00	16.5	79,710	0.02%
2022/09/30	49.2	27.65	38	27.75	28.20	11.2	80,772	0.01%
2022/09/29	26	28.70	39	28.70	28.80	-13	81,050	-0.02%
2022/09/28	136.4	28.91	93	28.50	27.90	43.4	80,807	0.05%	大買/
2022/09/27	101.3	30.77	119.5	30.73	31.00	-18.2	79,397	-0.02%	大買/大賣/
2022/09/26	63	31.87	136	32.12	31.85	-73	79,096	-0.09%	大賣/
2022/09/23	136	33.47	102	33.15	32.75	34	80,227	0.04%	大買/大賣/
2022/09/22	175	34.70	121.9	34.96	33.90	53.1	79,488	0.07%	大買/大賣/
2022/09/21	48	34.84	40.6	34.87	35.10	7.4	76,689	0.01%
2022/09/20	56.2	34.73	110.2	34.85	35.10	-54	76,762	-0.07%	大賣/
2022/09/19	20	34.08	19	34.17	33.95	1	76,251	0.00%
2022/09/16	29	34.07	20.4	34.03	33.95	8.6	77,260	0.01%
2022/09/15	12	33.83	15	33.89	33.75	-3	78,936	0.00%
2022/09/14	35	33.04	19	33.33	33.45	16	82,255	0.02%
2022/09/13	29	33.88	5.1	33.83	33.85	23.9	84,598	0.03%
2022/09/12	30.2	33.80	36.1	33.89	33.90	-5.9	86,097	-0.01%
2022/09/08	31	33.11	45	33.14	33.15	-14	89,164	-0.02%
2022/09/07	7	32.26	11	32.32	32.20	-4	90,172	0.00%
2022/09/06	24	32.84	13.1	32.97	32.70	10.9	90,728	0.01%
2022/09/05	28	32.67	43	32.89	32.60	-15	92,084	-0.02%
2022/09/02	32	33.41	9	33.23	32.80	23	93,294	0.02%
2022/09/01	26	33.85	17.1	33.75	33.65	8.9	94,256	0.01%
2022/08/31	34	33.74	81.7	34.02	33.75	-47.7	94,305	-0.05%
2022/08/30	33	33.08	25.6	33.09	33.00	7.5	94,290	0.01%
2022/08/29	75.1	32.88	26.2	32.74	32.60	48.9	95,204	0.05%
2022/08/26	57	33.66	218.4	33.72	34.15	-161.4	95,233	-0.17%	大賣/鉅額交易
2022/08/25	6	31.92	10	32.05	31.85	-4	94,523	0.00%
2022/08/24	6	31.73	3	31.67	31.55	3	95,461	0.00%
2022/08/23	23.2	32.03	8	31.84	31.80	15.2	100,430	0.02%
2022/08/22	9	31.78	30	32.01	32.00	-21	102,627	-0.02%
2022/08/19	32.3	31.95	27	31.71	31.70	5.3	103,937	0.01%
2022/08/18	5	32.15	13	32.18	32.30	-8	105,384	-0.01%
2022/08/17	29.2	32.18	9.4	32.31	32.20	19.8	107,044	0.02%
2022/08/16	10	31.98	70.3	32.09	32.10	-60.3	107,782	-0.06%
2022/08/15	13	31.48	64.5	31.30	31.60	-51.5	108,796	-0.05%
2022/08/12	32	31.71	23	31.80	31.75	9	109,850	0.01%
2022/08/11	7	32.07	17.1	32.21	31.95	-10.1	112,567	-0.01%
2022/08/10	16	31.55	20	31.72	31.65	-4	113,440	0.00%
2022/08/09	13	31.78	21.1	31.70	31.60	-8.1	114,936	-0.01%
2022/08/08	4	31.64	28	31.74	31.65	-24	116,329	-0.02%
2022/08/05	47	31.22	43	31.48	31.70	4	119,333	0.00%
2022/08/04	71	29.89	28.1	30.14	30.55	42.9	123,675	0.03%
2022/08/03	26.8	30.87	64	31.18	30.75	-37.2	124,038	-0.03%
2022/08/02	50.5	31.94	180	31.96	31.55	-129.5	124,855	-0.10%	大賣/鉅額交易
2022/08/01	120.6	33.21	11	33.19	32.95	109.6	125,884	0.09%	大買/鉅額交易
2022/07/29	13	33.95	26.1	34.02	33.90	-13.1	126,359	-0.01%
2022/07/28	123.6	33.85	22	34.08	33.60	101.6	127,707	0.08%	大買/鉅額交易
2022/07/27	14	34.13	48.1	34.19	34.30	-34.1	128,412	-0.03%
2022/07/26	45	33.94	136	33.73	33.80	-91	130,003	-0.07%	大賣/
2022/07/25	36	33.79	36	33.79	33.95	0	132,455	0.00%
2022/07/22	24.6	34.06	29.3	34.06	34.15	-4.7	133,787	0.00%
2022/07/21	73.8	34.11	76.9	34.45	34.25	-3.1	136,095	0.00%
2022/07/20	121.4	34.46	63.6	34.30	34.00	57.8	138,831	0.04%	大買/
2022/07/19	52.3	33.59	130.4	33.95	34.15	-78.1	139,958	-0.06%	大賣/
2022/07/18	39	33.08	71.4	33.06	33.15	-32.4	140,182	-0.02%
2022/07/15	47	32.32	32	32.32	32.35	15	140,536	0.01%
2022/07/14	144.2	32.82	48	33.09	32.90	96.2	142,385	0.07%	大買/
2022/07/13	107	33.37	186.1	33.58	33.00	-79.1	143,843	-0.05%	大買/大賣/
2022/07/12	99.2	31.84	39	31.60	31.65	60.2	144,495	0.04%
2022/07/11	51	32.38	132	32.58	32.80	-81	147,671	-0.05%	大賣/
2022/07/08	76.1	32.70	101	32.43	32.10	-24.9	154,058	-0.02%	大賣/
2022/07/07	48	31.70	89.3	31.81	32.40	-41.3	161,643	-0.03%
2022/07/06	74	31.91	71	31.68	31.60	3	163,831	0.00%
2022/07/05	70	31.87	108.1	31.97	32.30	-38.1	165,592	-0.02%	大賣/
2022/07/04	69	30.84	90	31.06	31.05	-21	166,621	-0.01%
2022/07/01	80	30.88	45	30.02	29.75	35	168,453	0.02%
2022/06/30	98	31.66	62	31.92	31.65	36	168,841	0.02%
2022/06/29	75	31.01	79	31.37	31.60	-4	168,883	0.00%
2022/06/28	55	30.68	55	30.94	31.20	0	169,130	0.00%
2022/06/27	53.2	31.12	47.3	31.26	31.20	6	169,867	0.00%
2022/06/24	87	30.48	90	30.63	30.30	-3	170,737	0.00%
2022/06/23	85.1	31.06	75	30.66	30.35	10.1	169,859	0.01%
2022/06/22	150	31.86	118	31.81	31.75	32	169,261	0.02%	大買/大賣/
2022/06/21	83.1	30.86	84	30.49	31.55	-0.9	167,962	0.00%
2022/06/20	46.3	29.55	41.5	29.48	28.70	4.8	167,436	0.00%
2022/06/17	156.6	29.90	76.6	29.89	29.90	80	168,281	0.05%	大買/
2022/06/16	41.2	32.34	24	32.05	31.45	17.2	167,078	0.01%
2022/06/15	16.1	32.38	11.5	32.33	32.10	4.6	169,917	0.00%
2022/06/14	89.1	32.04	37	32.18	32.35	52.1	175,565	0.03%
2022/06/13	41.2	32.83	50.2	32.88	32.65	-9	177,186	-0.01%
2022/06/10	118.3	33.16	92	33.04	32.85	26.3	178,491	0.01%	大買/
2022/06/09	27.4	33.81	16.5	33.91	34.15	10.9	178,212	0.01%
2022/06/08	65.3	34.05	47	33.92	33.85	18.3	179,405	0.01%
2022/06/07	71.3	34.38	30.3	34.26	34.10	41	182,089	0.02%
2022/06/06	130.7	34.84	44	34.94	34.90	86.7	183,639	0.05%	大買/
2022/06/02	45	35.20	125	35.28	35.50	-80	186,884	-0.04%	大賣/
2022/06/01	32.1	34.21	33.4	34.42	34.20	-1.4	188,957	0.00%
2022/05/31	41.1	34.13	59.1	34.42	34.10	-18	191,612	-0.01%
2022/05/30	71.7	33.96	103.8	34.18	34.20	-32.2	191,231	-0.02%	大賣/
2022/05/27	84	33.24	66	33.38	32.90	18	193,703	0.01%
2022/05/26	66.6	33.39	62	33.08	32.85	4.6	196,971	0.00%
2022/05/25	22.1	32.72	82.1	32.85	33.55	-60	201,732	-0.03%
2022/05/24	44	32.25	41	32.23	31.95	3	209,891	0.00%
2022/05/23	47	32.12	39	31.75	32.35	8	216,163	0.00%
2022/05/20	58	30.91	64.7	30.95	30.70	-6.7	221,814	0.00%
2022/05/19	144.3	30.38	311	30.25	30.75	-166.7	226,788	-0.07%	大買/大賣/鉅額交易
2022/05/18	35.3	32.19	57	32.32	31.75	-21.7	234,923	-0.01%
2022/05/17	50.3	32.00	36.1	31.94	31.80	14.2	243,387	0.01%
2022/05/16	34.3	31.72	42	31.99	32.25	-7.7	247,932	0.00%
2022/05/13	60.2	31.55	70	31.54	31.80	-9.9	253,732	0.00%
2022/05/12	460.9	32.70	167.7	32.25	31.15	293.2	254,671	0.12%	大買/大賣/鉅額交易
2022/05/11	93.3	34.91	16	34.83	34.55	77.3	254,975	0.03%
2022/05/10	43	34.90	45.1	35.12	35.70	-2.1	257,234	0.00%
2022/05/09	183.9	35.52	144	35.78	35.00	39.9	259,304	0.02%	大買/大賣/
2022/05/06	38	35.56	38.2	35.82	36.20	-0.2	260,951	0.00%
2022/05/05	49	35.81	189	35.98	35.90	-140	261,435	-0.05%	大賣/鉅額交易
2022/05/04	175.2	35.92	137	36.16	35.70	38.2	259,883	0.01%	大買/大賣/
2022/05/03	102	35.73	87	35.86	35.50	15	258,777	0.01%	大買/
2022/04/29	81.1	35.12	128.3	35.19	35.65	-47.2	257,165	-0.02%	大賣/
2022/04/28	119.3	34.17	32	34.38	33.75	87.3	254,926	0.03%	大買/
2022/04/27	190.2	33.80	73.3	34.09	34.60	116.9	253,462	0.05%	大買/鉅額交易
2022/04/26	329.1	36.12	170	36.07	35.05	159.1	251,105	0.06%	大買/大賣/鉅額交易
2022/04/25	132	35.08	105.9	35.45	36.25	26.1	247,302	0.01%	大買/大賣/
2022/04/22	135	35.59	154	35.92	36.15	-19	244,832	-0.01%	大買/大賣/
2022/04/21	46	35.26	88	35.40	35.65	-42	243,174	-0.02%
2022/04/20	155.7	35.47	141	35.51	34.80	14.7	242,518	0.01%	大買/大賣/
2022/04/19	99	35.33	151.2	35.41	35.35	-52.2	240,763	-0.02%	大賣/
2022/04/18	199.2	34.89	81.6	34.78	34.45	117.6	238,385	0.05%	大買/鉅額交易
2022/04/15	179.7	36.64	94.4	36.81	36.30	85.3	235,455	0.04%	大買/
2022/04/14	178.6	36.70	302.6	36.67	37.35	-124	233,728	-0.05%	大買/大賣/鉅額交易
2022/04/13	312.4	35.75	386.3	35.47	35.25	-73.9	227,102	-0.03%	大買/大賣/
2022/04/12	72	33.62	110.7	33.85	34.10	-38.7	218,849	-0.02%	大賣/
2022/04/11	84.9	33.22	80	33.59	33.65	4.9	215,853	0.00%
2022/04/08	104	33.30	138.6	33.37	33.75	-34.6	214,422	-0.02%	大買/大賣/
2022/04/07	251.3	33.03	212.3	33.33	32.00	39	212,367	0.02%	大買/大賣/
2022/04/06	146.6	33.10	126	33.58	34.20	20.6	209,863	0.01%	大買/大賣/
2022/04/01	73	32.75	85.8	32.79	33.00	-12.8	207,903	-0.01%
2022/03/31	228	32.79	125.1	32.63	32.25	102.9	207,130	0.05%	大買/大賣/鉅額交易
2022/03/30	121.4	32.82	82.5	32.88	32.20	38.8	207,403	0.02%	大買/
2022/03/29	123.6	32.52	141.6	32.45	32.30	-18	206,220	-0.01%	大買/大賣/
2022/03/28	61.4	30.84	28.5	31.21	31.25	32.9	204,369	0.02%
2022/03/25	110.9	31.36	94	31.24	31.00	16.9	204,483	0.01%	大買/
2022/03/24	159	31.61	127	31.53	31.55	32	203,698	0.02%	大買/大賣/
2022/03/23	80.3	32.63	89	32.84	32.45	-8.7	202,526	0.00%
2022/03/22	212	32.47	130	32.25	32.20	82	202,413	0.04%	大買/大賣/
2022/03/21	111	33.35	118.1	33.47	33.05	-7.1	201,588	0.00%	大買/大賣/
2022/03/18	218.1	33.29	257.2	33.37	33.50	-39.2	202,480	-0.02%	大買/大賣/
2022/03/17	211	32.74	404.1	32.74	33.55	-193.1	202,948	-0.10%	大買/大賣/鉅額交易
2022/03/16	69.1	30.57	217	30.65	31.00	-147.9	202,345	-0.07%	大賣/鉅額交易
2022/03/15	173.1	30.12	92.9	29.90	29.50	80.1	206,672	0.04%	大買/
2022/03/14	88	29.98	69	29.82	29.60	19	208,853	0.01%
2022/03/11	58.1	29.97	67	29.98	30.25	-8.9	211,975	0.00%
2022/03/10	113.3	30.02	120.1	30.02	29.80	-6.8	211,938	0.00%	大買/大賣/
2022/03/09	123.6	28.60	75	28.69	28.30	48.6	210,120	0.02%	大買/
2022/03/08	243.1	28.51	125	28.53	27.95	118.1	209,391	0.06%	大買/大賣/鉅額交易
2022/03/07	269.3	30.26	155.3	29.98	29.80	114.1	206,618	0.06%	大買/大賣/鉅額交易
2022/03/04	279	32.56	229.2	32.36	32.05	49.9	205,273	0.02%	大買/大賣/
2022/03/03	183	32.67	172.5	32.79	32.70	10.5	206,153	0.01%	大買/大賣/
2022/03/02	240.1	31.48	154.3	31.37	31.40	85.8	207,895	0.04%	大買/大賣/
2022/03/01	177	32.36	146	32.46	32.10	31	209,268	0.01%	大買/大賣/
2022/02/25	333.1	33.60	390.2	33.83	32.25	-57.1	209,948	-0.03%	大買/大賣/
2022/02/24	565.2	33.83	521.6	33.87	33.00	43.6	206,874	0.02%	大買/大賣/
2022/02/23	258.8	33.80	207.2	33.79	35.50	51.7	200,874	0.03%	大買/大賣/
2022/02/22	304.4	32.45	315.2	32.53	32.95	-10.9	197,493	-0.01%	大買/大賣/
2022/02/21	359.8	33.08	291.6	33.20	32.40	68.2	194,400	0.04%	大買/大賣/
2022/02/18	362.8	34.87	385.7	34.86	35.00	-22.9	194,210	-0.01%	大買/大賣/
2022/02/17	267.5	33.53	364.9	33.64	34.80	-97.4	193,957	-0.05%	大買/大賣/
2022/02/16	237.1	32.27	345.3	32.02	31.65	-108.2	187,954	-0.06%	大買/大賣/鉅額交易
2022/02/15	351.6	30.92	367.3	31.13	31.25	-15.7	186,760	-0.01%	大買/大賣/
2022/02/14	157.1	29.31	320.8	29.21	29.10	-163.7	185,349	-0.09%	大買/大賣/鉅額交易
2022/02/11	117.2	29.73	147.8	29.73	30.15	-30.6	187,608	-0.02%	大買/大賣/
2022/02/10	64.2	28.93	120.2	28.88	28.85	-56	187,661	-0.03%	大賣/
2022/02/09	104	28.29	195.4	28.29	28.40	-91.4	188,780	-0.05%	大買/大賣/
2022/02/08	153.3	27.16	137	27.39	27.35	16.3	186,505	0.01%	大買/大賣/
2022/02/07	34	26.04	85	25.59	26.40	-51	185,701	-0.03%
2022/01/26	32	24.00	13	23.99	24.00	19	185,914	0.01%
2022/01/25	10	23.76	105	23.79	23.55	-95	188,781	-0.05%	大賣/
2022/01/24	48	23.88	47	23.84	24.35	1	190,016	0.00%
2022/01/21	47.6	24.45	30	24.74	24.35	17.6	189,644	0.01%
2022/01/20	17	25.04	35	25.10	25.30	-18	189,245	-0.01%
2022/01/19	13.2	25.23	27	25.34	25.10	-13.9	188,848	-0.01%
2022/01/18	24	25.84	7.9	25.81	25.60	16.1	188,171	0.01%
2022/01/17	4	25.56	4	25.44	25.90	0	187,860	0.00%
2022/01/14	32	25.38	28	25.31	25.45	4	187,499	0.00%
2022/01/13	135.3	25.34	17.2	25.27	25.10	118.1	186,821	0.06%	大買/鉅額交易
2022/01/12	174.4	25.60	63.3	26.21	25.30	111.1	185,939	0.06%	大買/鉅額交易
2022/01/11	17	26.25	158.4	26.26	26.15	-141.4	185,300	-0.08%	大賣/鉅額交易
2022/01/10	39	26.57	14	26.72	26.25	25	184,687	0.01%
2022/01/07	111.1	26.41	39	27.00	27.00	72.1	183,612	0.04%	大買/
2022/01/06	32.1	27.23	12	27.46	27.30	20.1	181,086	0.01%
2022/01/05	14	27.50	58.5	27.45	27.30	-44.5	180,570	-0.02%
2022/01/04	31.1	26.95	21	27.00	27.25	10.1	179,822	0.01%
2022/01/03	174.8	27.10	42.2	27.17	26.85	132.6	178,680	0.07%	大買/鉅額交易
2021/12/30	15	27.79	35	27.69	27.95	-20	177,148	-0.01%
2021/12/29	35.3	27.55	16	27.85	27.25	19.3	176,277	0.01%
2021/12/28	28.6	27.39	16.2	27.52	27.40	12.4	175,596	0.01%
2021/12/27	27	26.78	28	27.02	27.40	-1	176,831	0.00%
2021/12/24	74.2	27.22	145.1	27.28	26.80	-70.9	176,270	-0.04%	大賣/
2021/12/23	11	26.76	14	26.92	26.60	-3	174,968	0.00%
2021/12/22	36	26.87	16	26.83	26.60	20	174,588	0.01%
2021/12/21	15.5	26.72	8	26.79	26.75	7.5	174,222	0.00%
2021/12/20	21	26.92	53	27.11	27.25	-32	173,434	-0.02%
2021/12/17	48.1	26.80	61	26.81	26.40	-12.9	172,341	-0.01%
2021/12/16	60.1	27.12	158	27.47	26.80	-97.9	171,136	-0.06%	大賣/
2021/12/15	207	26.93	83	26.98	27.25	124	169,131	0.07%	大買/鉅額交易
2021/12/14	159.2	26.73	86	26.58	26.20	73.2	167,078	0.04%	大買/
2021/12/13	132	28.32	111	28.71	27.60	21	163,366	0.01%	大買/大賣/
2021/12/10	149.5	29.76	191	29.76	29.30	-41.5	158,566	-0.03%	大買/大賣/
2021/12/09	116.1	29.75	286.2	29.76	30.10	-170.1	152,589	-0.11%	大買/大賣/鉅額交易
2021/12/08	89	27.94	140.5	28.38	28.65	-51.5	144,806	-0.04%	大賣/
2021/12/07	74	27.09	214.1	27.34	27.90	-140.1	139,757	-0.10%	大賣/鉅額交易
2021/12/06	43	26.01	69.7	26.04	26.20	-26.7	135,361	-0.02%
2021/12/03	77.5	25.76	59	25.53	25.15	18.5	133,389	0.01%
2021/12/02	114.6	24.92	56	25.16	25.00	58.6	131,359	0.04%	大買/
2021/12/01	86.5	25.25	77	25.05	25.85	9.5	129,445	0.01%
2021/11/30	69.2	25.21	71.6	25.16	25.20	-2.4	127,572	0.00%
2021/11/29	148.7	23.98	264	24.11	23.75	-115.3	124,348	-0.09%	大買/大賣/鉅額交易
2021/11/26	284.4	26.24	240.9	26.68	25.85	43.5	119,821	0.04%	大買/大賣/
2021/11/25	587	28.84	779.6	28.63	28.70	-192.6	113,469	-0.17%	大買/大賣/鉅額交易
2021/11/24	390.1	27.14	333.4	27.49	28.35	56.7	107,192	0.05%	大買/大賣/
2021/11/23	126.1	26.34	140.2	26.33	25.80	-14.1	101,841	-0.01%	大買/大賣/
2021/11/22	229.9	26.94	129	26.75	26.40	100.9	98,347	0.10%	大買/大賣/
2021/11/19	319.7	27.72	398.6	27.33	27.20	-79	94,565	-0.08%	大買/大賣/
2021/11/18	156.4	28.40	63.8	28.52	28.30	92.6	91,015	0.10%	大買/
2021/11/17	228.6	28.44	198.2	28.46	29.25	30.5	87,888	0.03%	大買/大賣/
2021/11/16	394.6	28.59	578.2	28.54	28.00	-183.7	81,996	-0.22%	大買/大賣/鉅額交易
2021/11/15	217.1	26.11	142.3	26.25	26.75	74.9	71,339	0.10%	大買/大賣/
2021/11/12	174.9	26.05	129.9	26.04	26.40	45	68,470	0.07%	大買/大賣/
2021/11/11	344.6	26.72	217	26.86	27.10	127.6	63,481	0.20%	大買/大賣/鉅額交易
2021/11/10	134	25.20	324.2	25.15	25.75	-190.2	57,761	-0.33%	大買/大賣/鉅額交易
2021/11/09	217.2	23.94	190.4	24.31	24.95	26.8	52,564	0.05%	大買/大賣/
2021/11/08	104.5	22.91	245.2	22.96	23.50	-140.7	47,885	-0.29%	大買/大賣/鉅額交易
2021/11/05	20	21.42	56	21.54	21.60	-36	43,970	-0.08%
2021/11/04	76	21.51	110	21.71	21.00	-34	45,051	-0.08%	大賣/
2021/11/03	101.2	20.91	70.9	20.88	20.70	30.3	43,869	0.07%	大買/
2021/11/02	79	20.58	260	20.57	20.50	-181	42,033	-0.43%	大賣/鉅額交易
2021/11/01	47	19.65	79	19.77	19.65	-32	39,051	-0.08%
2021/10/29	21	18.92	51	18.84	18.85	-30	37,220	-0.08%
2021/10/28	14	18.37	13	18.66	18.60	1	36,898	0.00%
2021/10/27	6	18.18	4	18.20	18.15	2	36,640	0.01%
2021/10/26	0	0.00	6	18.37	18.30	-6	36,933	-0.02%
2021/10/25	5	18.42	23	18.60	18.35	-18	37,273	-0.05%
2021/10/22	10	18.28	0	0.00	18.20	10	37,815	0.03%
2021/10/21	4	18.59	0	0.00	18.40	4	38,612	0.01%
2021/10/20	6	18.88	13	18.72	18.65	-7	39,060	-0.02%
2021/10/19	13	18.98	31	18.85	18.90	-18	39,864	-0.05%
2021/10/18	0	0.00	1	18.50	18.55	-1	39,850	0.00%
2021/10/15	9	18.34	2	18.25	18.50	7	40,834	0.02%
2021/10/14	7	18.30	3	18.55	18.20	4	41,232	0.01%
2021/10/13	13	18.69	7	18.71	18.70	6	41,310	0.01%
2021/10/12	10	18.44	5	18.78	18.30	5	41,430	0.01%
2021/10/08	1	18.20	8	18.30	18.35	-7	42,155	-0.02%
2021/10/07	9	18.33	2	18.38	18.25	7	43,612	0.02%
2021/10/06	11	18.35	1	18.35	18.20	10	45,350	0.02%
2021/10/05	10	18.43	17.4	18.41	18.70	-7.4	46,385	-0.02%
2021/10/04	104	19.05	76	18.98	18.50	28	46,682	0.06%	大買/
2021/10/01	15	18.73	21	18.78	18.50	-6	45,616	-0.01%
2021/09/30	27	18.90	45	18.96	18.90	-18	46,679	-0.04%
2021/09/29	7	18.43	37.2	18.56	18.60	-30.2	47,131	-0.06%
2021/09/28	3.5	18.51	18	18.36	18.60	-14.5	47,740	-0.03%
2021/09/27	7	18.15	0	0.00	18.35	7	48,343	0.01%
2021/09/24	31	17.83	7	18.06	17.90	24	50,002	0.05%
2021/09/23	16	17.51	0.1	17.70	17.65	16	50,895	0.03%
2021/09/22	10	17.12	2	17.20	17.15	8	52,750	0.02%
2021/09/17	3	17.58	7	17.56	17.55	-4	54,859	-0.01%
2021/09/16	11	17.35	5	17.40	17.35	6	57,256	0.01%
2021/09/15	6	17.36	3	17.40	17.35	3	59,561	0.01%
2021/09/14	2	17.63	0	0.00	17.50	2	62,382	0.00%
2021/09/13	5.1	17.71	2	17.85	17.70	3.1	73,236	0.00%
2021/09/10	27	17.51	18	17.59	17.80	9	80,826	0.01%
2021/09/09	12	17.42	2	17.33	17.30	10	82,756	0.01%
2021/09/08	15	17.91	23	17.89	17.80	-8	83,818	-0.01%
2021/09/07	7	18.03	13	17.94	17.90	-6	85,646	-0.01%
2021/09/06	14.1	17.70	16.4	17.74	17.70	-2.3	87,128	0.00%
2021/09/03	27	18.31	10	18.43	18.20	17	89,262	0.02%
2021/09/02	26	18.51	35	18.69	18.45	-9	91,633	-0.01%
2021/09/01	40	18.99	5	19.04	18.85	35	94,140	0.04%
2021/08/31	0	0.00	65	19.29	19.20	-65	98,050	-0.07%
2021/08/30	7	19.05	3	19.05	19.00	4	102,615	0.00%
2021/08/27	4	18.99	38	19.05	19.05	-34	113,704	-0.03%
2021/08/26	2	18.85	54.5	18.91	18.90	-52.5	114,921	-0.05%
2021/08/25	101	18.60	151	18.76	18.95	-50	116,884	-0.04%	大買/大賣/
2021/08/24	196	18.76	114	18.74	18.65	82	117,844	0.07%	大買/大賣/
2021/08/23	21.5	18.93	111	18.89	19.10	-89.5	118,241	-0.08%	大賣/
2021/08/20	181	18.17	16	18.07	18.05	165	120,353	0.14%	大買/鉅額交易
2021/08/19	122	18.61	140	18.56	18.35	-18	123,086	-0.01%	大買/大賣/
2021/08/18	45	17.94	22	18.17	18.50	23	122,758	0.02%
2021/08/17	15.3	18.24	14	18.33	18.35	1.3	122,033	0.00%
2021/08/16	47	18.24	13	18.36	18.20	34	122,294	0.03%
2021/08/13	128	19.12	129	19.29	18.80	-1	122,098	0.00%	大買/大賣/
2021/08/12	18	18.93	37	18.84	18.75	-19	121,341	-0.02%
2021/08/11	46	18.65	31	18.83	18.45	15	121,801	0.01%
2021/08/10	167	19.49	47	19.44	19.40	120	121,967	0.10%	大買/鉅額交易
2021/08/09	22	19.17	163	19.89	20.00	-141	120,625	-0.12%	大賣/鉅額交易
2021/08/06	6	18.24	18	18.33	18.20	-12	120,024	-0.01%
2021/08/05	12	18.38	8	18.36	18.15	4	122,038	0.00%
2021/08/04	10	18.15	23.1	18.18	18.20	-13.1	123,277	-0.01%
2021/08/03	35.2	18.21	7	18.40	18.15	28.2	125,381	0.02%
2021/08/02	12	18.09	12	18.50	18.50	0	126,728	0.00%
2021/07/30	28	18.57	47	18.75	18.25	-19	128,275	-0.01%
2021/07/29	14	18.64	7	18.80	18.95	7	129,505	0.01%
2021/07/28	34	18.39	59	18.46	18.50	-25	130,901	-0.02%
2021/07/27	136.9	19.20	81	19.33	18.90	55.9	133,244	0.04%	大買/
2021/07/26	55	19.09	21	19.09	18.80	34	133,790	0.03%
2021/07/23	42	18.66	89.8	18.74	19.10	-47.8	134,889	-0.04%
2021/07/22	17	18.04	11	18.13	18.00	6	137,925	0.00%
2021/07/21	58.4	18.07	32	18.11	18.10	26.4	139,472	0.02%
2021/07/20	22	18.68	80	18.69	18.65	-58	140,025	-0.04%
2021/07/19	28	19.12	6	19.15	19.20	22	142,805	0.02%
2021/07/16	37	19.15	37	19.24	19.10	0	149,363	0.00%
2021/07/15	80	19.41	131	19.41	19.55	-51	152,466	-0.03%	大賣/
2021/07/14	50	18.33	10	18.52	18.50	40	152,523	0.03%
2021/07/13	130.2	18.98	32	18.88	18.70	98.2	153,671	0.06%	大買/
2021/07/12	137	19.92	33.4	19.79	19.70	103.6	152,816	0.07%	大買/鉅額交易
2021/07/09	60.8	20.18	22	20.18	20.10	38.8	152,497	0.03%
2021/07/08	119.1	20.76	145	20.46	20.55	-25.9	155,389	-0.02%	大買/大賣/
2021/07/07	221	20.94	151	20.98	20.75	70	159,656	0.04%	大買/大賣/
2021/07/06	39.1	20.71	109	20.83	20.75	-69.9	159,274	-0.04%	大賣/
2021/07/05	13	20.10	17	20.37	20.60	-4	159,608	0.00%
2021/07/02	57	20.31	187	20.23	20.15	-130	159,522	-0.08%	大賣/鉅額交易
2021/07/01	142.2	20.54	271.1	20.65	20.35	-128.9	158,807	-0.08%	大買/大賣/鉅額交易
2021/06/30	58.1	20.33	130.1	20.29	20.15	-72	157,185	-0.05%	大賣/
2021/06/29	165.7	20.19	104.2	20.19	20.05	61.5	156,660	0.04%	大買/大賣/
2021/06/28	116	20.92	29.6	20.92	20.85	86.4	155,261	0.06%	大買/
2021/06/25	75.2	21.66	98.7	21.48	21.55	-23.4	154,111	-0.02%
2021/06/24	83.2	21.15	173	21.55	20.95	-89.8	152,547	-0.06%	大賣/
2021/06/23	95	20.84	103	20.72	20.95	-8	150,628	-0.01%	大賣/
2021/06/22	708.3	22.91	345.3	22.63	21.15	363	148,126	0.25%	大買/大賣/鉅額交易
2021/06/21	201	21.23	489.6	21.51	22.10	-288.6	137,962	-0.21%	大買/大賣/鉅額交易
2021/06/18	57.1	20.32	65.2	20.42	20.10	-8.1	131,151	-0.01%
2021/06/17	38.2	19.64	106.2	19.71	20.30	-68	131,122	-0.05%	大賣/
2021/06/16	269.9	20.10	240	19.88	19.65	29.9	130,451	0.02%	大買/大賣/
2021/06/15	43.9	20.15	35.5	20.19	20.10	8.4	129,022	0.01%
2021/06/11	146	20.63	77.6	20.76	20.20	68.4	128,197	0.05%	大買/
2021/06/10	137.6	20.21	72.6	20.51	20.70	65	127,350	0.05%	大買/
2021/06/09	85.6	20.72	14.7	20.72	20.35	70.9	125,152	0.06%
2021/06/08	89.2	21.25	158.1	21.45	21.45	-68.9	123,106	-0.06%	大賣/
2021/06/07	287.1	20.93	77.9	20.83	20.35	209.2	119,378	0.18%	大買/鉅額交易
2021/06/04	481.3	21.74	252.2	21.70	21.50	229.1	114,946	0.20%	大買/大賣/鉅額交易
2021/06/03	12	20.00	111	20.04	20.05	-99	105,016	-0.09%	大賣/
2021/06/02	126	18.14	112.1	18.10	18.25	13.9	104,032	0.01%	大買/大賣/
2021/06/01	100.1	17.61	60.9	17.60	18.00	39.2	102,455	0.04%
2021/05/31	80.7	17.35	74	17.15	17.00	6.7	101,943	0.01%
2021/05/28	270.3	17.69	117.4	17.86	17.40	152.9	102,212	0.15%	大買/大賣/鉅額交易
2021/05/27	25	16.54	174.4	16.95	17.15	-149.4	101,426	-0.15%	大賣/鉅額交易
2021/05/26	1	15.05	40	15.51	15.60	-39	103,132	-0.04%
2021/05/25	25	15.27	10	15.43	15.20	15	106,981	0.01%
2021/05/24	18	15.26	21	15.35	15.25	-3	108,044	0.00%
2021/05/21	23	15.10	45	15.27	15.20	-22	110,583	-0.02%
2021/05/20	9	14.84	14	15.03	14.85	-5	111,913	0.00%
2021/05/19	23.3	15.07	7	14.86	15.30	16.3	111,530	0.01%
2021/05/18	65	14.14	32.7	14.14	14.45	32.3	110,577	0.03%
2021/05/17	38	13.55	105	13.27	13.15	-67	109,777	-0.06%	大賣/
2021/05/14	40.1	14.55	155.2	14.57	14.60	-115.1	108,975	-0.11%	大賣/鉅額交易
2021/05/13	46	14.38	75.5	14.20	14.70	-29.5	107,947	-0.03%
2021/05/12	124.5	15.41	50	15.52	15.25	74.5	105,731	0.07%	大買/
2021/05/11	162.4	17.32	73.5	17.40	16.90	88.9	104,281	0.09%	大買/
2021/05/10	60	17.15	74.5	17.26	17.50	-14.5	102,378	-0.01%
2021/05/07	35.8	15.97	80.4	16.19	16.65	-44.6	101,205	-0.04%
2021/05/06	118.2	16.43	43.1	16.39	16.45	75.1	100,146	0.07%	大買/
2021/05/05	125.2	16.77	41.1	17.05	16.80	84.1	99,234	0.08%	大買/
2021/05/04	96.1	17.86	178	17.89	17.15	-81.9	97,487	-0.08%	大賣/
2021/05/03	39.1	18.32	57	18.30	17.95	-17.9	94,528	-0.02%
2021/04/29	123.2	19.03	49.1	19.07	18.90	74.1	93,081	0.08%	大買/
2021/04/28	206.1	19.81	192.1	19.76	19.45	14	91,449	0.02%	大買/大賣/
2021/04/27	76.3	19.35	104.2	19.44	19.30	-27.9	87,792	-0.03%	大賣/
2021/04/26	86.4	18.85	82.1	18.67	18.90	4.3	85,824	0.01%
2021/04/23	122.1	18.92	64.3	19.17	18.70	57.9	84,547	0.07%	大買/
2021/04/22	436.7	20.10	463.5	19.93	19.30	-26.7	81,802	-0.03%	大買/大賣/
2021/04/21	155.1	18.75	136.4	18.69	19.05	18.7	74,928	0.02%	大買/大賣/
2021/04/20	108.6	17.77	47	17.70	17.80	61.6	71,346	0.09%	大買/
2021/04/19	187.4	17.99	121.3	17.92	18.05	66.1	70,459	0.09%	大買/大賣/
2021/04/16	145.5	16.97	39.2	17.10	17.15	106.3	67,941	0.16%	大買/鉅額交易
2021/04/15	84	17.14	35	17.21	17.05	49	66,944	0.07%
2021/04/14	148.7	17.60	83.4	17.64	17.00	65.3	66,245	0.10%	大買/
2021/04/13	101.5	17.01	173.5	16.83	17.45	-72	62,734	-0.11%	大買/大賣/
2021/04/12	35.5	15.92	104.5	15.99	16.20	-69	57,680	-0.12%	大賣/
2021/04/09	45.4	15.97	47	16.01	15.80	-1.6	57,093	0.00%
2021/04/08	57	15.91	51	15.87	15.95	6	56,070	0.01%
2021/04/07	29	15.69	9	15.69	15.65	20	55,658	0.04%
2021/04/06	25.8	15.61	17	15.68	15.60	8.8	56,202	0.02%
2021/04/01	15.5	15.70	36	15.81	15.75	-20.5	56,549	-0.04%
2021/03/31	32	15.62	12	15.71	15.70	20	56,273	0.04%
2021/03/30	66	15.62	11	15.73	15.50	55	56,115	0.10%
2021/03/29	21	15.92	52	15.98	15.90	-31	56,481	-0.05%
2021/03/26	3	15.67	25.1	15.55	15.80	-22.1	57,154	-0.04%
2021/03/25	42	15.20	8	15.29	15.35	34	58,113	0.06%
2021/03/24	45	15.32	7	15.34	15.30	38	58,920	0.06%
2021/03/23	37	15.82	45	15.79	15.60	-8	58,569	-0.01%
2021/03/22	87	16.22	110.5	16.24	16.20	-23.5	58,611	-0.04%	大賣/
2021/03/19	68	15.76	17	15.82	16.00	51	59,825	0.09%
2021/03/18	74	15.72	54	15.70	15.70	20	59,692	0.03%
2021/03/17	44	15.88	16	15.93	15.80	28	59,603	0.05%
2021/03/16	21	15.95	97	15.90	15.80	-76	59,039	-0.13%
2021/03/15	7.4	15.49	5	15.55	15.45	2.4	57,676	0.00%
2021/03/12	19	15.31	51	15.38	15.45	-32	57,626	-0.06%
2021/03/11	37	15.21	33	15.19	15.30	4	57,376	0.01%
2021/03/10	14	15.00	50	14.90	14.95	-36	57,385	-0.06%
2021/03/09	19	14.97	64	15.17	15.35	-45	57,915	-0.08%
2021/03/08	27	14.72	21	14.87	14.65	6	57,848	0.01%
2021/03/05	48	14.95	21	14.77	14.80	27	57,840	0.05%
2021/03/04	28	15.16	10.1	15.09	15.10	17.9	61,618	0.03%
2021/03/03	25	15.09	209.1	15.09	15.20	-184.1	61,623	-0.30%	大賣/鉅額交易
2021/03/02	152.5	15.99	257.2	15.83	15.15	-104.7	61,033	-0.17%	大買/大賣/鉅額交易
2021/02/26	465	15.97	184.2	15.97	15.80	280.8	60,306	0.47%	大買/大賣/鉅額交易
2021/02/25	404	15.62	163.9	15.27	15.85	240.1	55,988	0.43%	大買/大賣/鉅額交易
2021/02/24	69	14.64	19	14.56	14.55	50	52,065	0.10%
2021/02/23	178	14.93	181.6	15.03	14.80	-3.6	50,809	-0.01%	大買/大賣/
2021/02/22	70.1	14.23	72	14.13	14.35	-1.9	48,231	0.00%
2021/02/19	7	13.26	23	13.40	13.40	-16	47,586	-0.03%
2021/02/18	15.2	13.12	12	13.20	13.30	3.2	47,991	0.01%
2021/02/17	38	13.24	30	13.15	13.15	8	47,859	0.02%
2021/02/05	32	12.98	17	13.07	12.95	15	47,450	0.03%
2021/02/04	3	12.75	8.1	12.71	12.75	-5.1	47,339	-0.01%
2021/02/03	7	12.65	3	12.75	12.60	4	49,575	0.01%
2021/02/02	10	12.68	6	12.72	12.65	4	50,313	0.01%
2021/02/01	8	12.68	10	12.75	12.80	-2	50,233	0.00%
2021/01/29	1	12.55	10	13.05	12.55	-9	49,937	-0.02%
2021/01/28	26	12.86	41	12.86	12.90	-15	49,578	-0.03%
2021/01/27	30.4	12.58	4	12.58	12.50	26.4	48,920	0.05%
2021/01/26	3	12.15	11	12.15	12.15	-8	48,187	-0.02%
2021/01/22	3	12.05	2	12.05	12.20	1	48,029	0.00%
2021/01/21	1	12.05	0	0.00	12.05	1	48,001	0.00%
2021/01/20	2	12.00	4	12.15	12.10	-2	48,045	0.00%
2021/01/19	0	0.00	10	12.40	12.40	-10	47,726	-0.02%
2021/01/18	1	11.95	2	12.50	12.50	-1	47,855	0.00%
2021/01/15	41	12.23	27	12.15	12.20	14	47,671	0.03%
2021/01/14	19	12.64	0	0.00	12.60	19	47,222	0.04%
2021/01/13	12	12.64	0	0.00	12.60	12	47,039	0.03%
2021/01/12	17	12.57	5	12.65	12.55	12	46,947	0.03%
2021/01/11	26	12.81	2	12.75	12.75	24	46,637	0.05%
2021/01/08	0	0.00	12	12.81	12.90	-12	46,466	-0.03%
2021/01/07	2	12.73	0	0.00	12.70	2	46,276	0.00%
2021/01/06	1	13.10	13	13.09	12.95	-12	46,001	-0.03%
2021/01/05	3	12.87	23	12.89	12.95	-20	45,806	-0.04%
2021/01/04	35	12.93	9.6	13.02	13.05	25.4	45,562	0.06%
2020/12/31	20	13.18	0	0.00	13.15	20	44,825	0.04%
2020/12/30	4	13.26	20	13.42	13.40	-16	44,502	-0.04%
2020/12/29	35	13.41	36	13.51	13.65	-1	44,069	0.00%
2020/12/28	33	13.32	22	13.25	13.25	11	43,333	0.03%
2020/12/25	21	13.10	70	13.11	13.10	-49	42,666	-0.11%
2020/12/24	42	13.06	27	13.15	13.15	15	42,330	0.04%
2020/12/23	81	12.70	74	12.57	13.05	7	41,916	0.02%
2020/12/22	70.2	13.55	91	13.78	13.15	-20.8	40,480	-0.05%
2020/12/21	77	14.22	41.1	14.05	14.10	35.9	38,980	0.09%
2020/12/18	85	13.84	39.1	13.90	13.90	45.9	37,616	0.12%
2020/12/17	8	13.76	10	13.75	13.85	-2	36,486	-0.01%
2020/12/16	33	13.97	15	13.94	13.85	18	36,077	0.05%
2020/12/15	99.4	14.11	34	13.85	13.70	65.4	35,193	0.19%
2020/12/14	27	13.29	21	13.36	13.40	6	31,911	0.02%
2020/12/11	45.8	13.26	2	13.25	13.15	43.8	31,245	0.14%
2020/12/10	1	13.45	11	13.41	13.45	-10	30,798	-0.03%
2020/12/09	46.2	13.45	33	13.42	13.40	13.2	30,630	0.04%
2020/12/08	37	13.39	10.8	13.43	13.30	26.2	30,470	0.09%
2020/12/07	15.5	13.26	11	13.28	13.25	4.4	30,268	0.01%
2020/12/04	15.2	13.36	52	13.36	13.30	-36.9	29,885	-0.12%
2020/12/03	54.1	13.56	14.1	13.54	13.50	40.1	29,943	0.13%
2020/12/02	38.5	13.35	131.3	13.21	13.30	-92.8	29,508	-0.31%	大賣/
2020/12/01	24	12.90	18	12.90	12.95	6	28,418	0.02%
2020/11/30	31	12.82	13	12.97	12.65	18	28,079	0.06%
2020/11/27	35	13.00	71	13.04	12.90	-36	23,704	-0.15%
2020/11/26	114	13.34	220	13.31	13.25	-106	22,868	-0.46%	大買/大賣/鉅額交易
2020/11/25	53	13.31	104	13.39	13.25	-51	22,762	-0.22%	大賣/
2020/11/24	15	12.67	23	12.76	12.70	-8	21,069	-0.04%
2020/11/23	10	12.53	11	12.60	12.60	-1	20,561	0.00%
2020/11/20	1.8	12.52	1	12.60	12.60	0.8	20,404	0.00%
2020/11/19	42.1	12.59	7	12.64	12.60	35.1	20,610	0.17%
2020/11/18	17	12.40	53.1	12.46	12.40	-36.1	20,009	-0.18%
2020/11/17	0	0.00	27	12.05	12.10	-27	18,892	-0.14%
2020/11/16	0	0.00	30	11.75	11.75	-30	18,370	-0.16%
2020/11/13	12	11.88	7	11.77	11.85	5	18,236	0.03%
2020/11/12	228	11.95	2	11.93	11.90	226	18,149	1.25%	大買/鉅額交易
2020/11/11	49	11.91	42	11.88	12.10	7	17,963	0.04%
2020/11/10	0	0.00	43	12.15	12.15	-43	15,759	-0.27%
2020/11/09	5	11.02	0	0.00	11.05	5	14,995	0.03%
2020/11/06	0	0.00	10	11.05	11.00	-10	14,981	-0.07%
2020/11/05	5	11.00	0	0.00	11.00	5	15,011	0.03%
2020/11/04	1	11.15	10	11.08	11.10	-9	15,357	-0.06%
2020/11/03	2	10.90	12	10.86	10.95	-10	15,537	-0.06%
2020/11/02	3	10.78	0	0.00	10.80	3	15,653	0.02%
2020/10/26	6.3	11.10	12	11.15	11.15	-5.7	15,637	-0.04%
2020/10/23	0	0.00	15	10.89	10.90	-15	15,428	-0.10%
2020/10/22	2	10.65	1	10.70	10.60	1	15,459	0.01%
2020/10/21	5	10.75	0	0.00	10.65	5	15,566	0.03%
2020/10/20	0	0.00	2	10.68	10.70	-2	15,531	-0.01%
2020/10/19	0	0.00	2	10.73	10.70	-2	15,547	-0.01%
2020/10/16	0	0.00	26	10.65	10.60	-26	15,526	-0.17%
2020/10/15	0	0.00	2	10.70	10.65	-2	15,513	-0.01%
2020/10/14	3	10.65	1	10.70	10.70	2	15,513	0.01%
2020/10/13	2	10.65	0	0.00	10.65	2	15,464	0.01%
2020/10/12	7	10.74	0	0.00	10.75	7	15,549	0.05%
2020/10/08	10	10.80	1	10.75	10.75	9	15,586	0.06%
2020/10/06	2	10.80	1	10.90	10.85	1	15,708	0.01%
2020/10/05	1	10.70	0	0.00	10.75	1	15,813	0.01%
2020/09/30	12	10.78	0	0.00	10.65	12	15,840	0.08%
2020/09/28	2	10.80	0	0.00	10.95	2	16,559	0.01%
2020/09/25	10	10.80	0	0.00	10.75	10	16,601	0.06%
2020/09/24	50	10.72	0	0.00	10.65	50	16,575	0.30%
2020/09/23	0	0.00	0.1	11.00	10.90	-0.1	16,374	0.00%
2020/09/22	42	10.99	0	0.00	10.95	42	16,360	0.26%
2020/09/21	7	11.18	0.5	11.25	11.20	6.5	16,260	0.04%
2020/09/18	2	11.30	0	0.00	11.30	2	16,366	0.01%
2020/09/17	0	0.00	18	11.39	11.40	-18	16,379	-0.11%
2020/09/16	1	11.35	0	0.00	11.30	1	16,435	0.01%
2020/09/15	1	11.45	1	11.40	11.40	0	16,484	0.00%
2020/09/14	1	11.45	0	0.00	11.35	1	16,565	0.01%
2020/09/11	2	11.40	0	0.00	11.45	2	16,497	0.01%
2020/09/10	36	11.68	11	11.55	11.55	25	16,514	0.15%
2020/09/09	5	11.66	3	11.72	11.80	2	16,476	0.01%
2020/09/08	14	11.87	17	11.86	11.85	-3	16,573	-0.02%
2020/09/07	6	11.76	38	11.58	11.65	-32	16,268	-0.20%
2020/09/04	0	0.00	6	11.50	11.50	-6	16,082	-0.04%
2020/09/03	2	11.45	1	11.40	11.40	1	16,125	0.01%
2020/09/02	9	11.42	0	0.00	11.45	9	16,105	0.06%
2020/09/01	5	11.47	0	0.00	11.50	5	16,581	0.03%
2020/08/31	4	11.60	8	11.60	11.50	-4	17,715	-0.02%
2020/08/28	0	0.00	10	11.40	11.45	-10	17,340	-0.06%
2020/08/27	0	0.00	15	11.30	11.30	-15	17,286	-0.09%
2020/08/26	6	11.41	20	11.45	11.50	-14	17,307	-0.08%
2020/08/25	0	0.00	25	11.41	11.40	-25	17,306	-0.14%
2020/08/24	3	11.10	0	0.00	11.10	3	17,370	0.02%
2020/08/21	0	0.00	6	11.11	11.15	-6	17,617	-0.03%
2020/08/20	12	10.88	0	0.00	10.85	12	18,014	0.07%
2020/08/19	6	11.18	0	0.00	11.10	6	17,946	0.03%
2020/08/17	6	11.44	21	11.46	11.45	-15	17,922	-0.08%
2020/08/14	1	11.20	6	11.18	11.20	-5	17,749	-0.03%
2020/08/13	0	0.00	9	11.13	11.10	-9	18,026	-0.05%
2020/08/12	0	0.00	5	11.02	11.10	-5	18,293	-0.03%
2020/08/11	2	11.05	0	0.00	10.95	2	18,343	0.01%
2020/08/10	3	11.02	29	11.09	11.10	-26	18,415	-0.14%
2020/08/07	1	10.70	11	10.87	10.70	-10	18,207	-0.06%
2020/08/06	3	10.60	1	10.70	10.60	2	17,949	0.01%
2020/08/05	3	10.48	1	10.45	10.45	2	18,017	0.01%
2020/08/04	11	10.45	0	0.00	10.45	11	18,283	0.06%
2020/08/03	21	10.59	0	0.00	10.45	21	18,439	0.11%
2020/07/31	0	0.00	2	10.80	10.85	-2	18,351	-0.01%
2020/07/30	10	10.65	0	0.00	10.65	10	18,546	0.05%
2020/07/29	0	0.00	16.5	10.61	10.60	-16.5	18,803	-0.09%
2020/07/28	16	10.40	104	10.35	10.30	-88	19,144	-0.46%	大賣/
2020/07/27	10	10.76	5	10.75	10.70	5	19,766	0.03%
2020/07/23	1	11.10	0	0.00	11.10	1	21,578	0.00%
2020/07/22	0	0.00	0.3	11.15	11.15	-0.3	21,726	0.00%
2020/07/21	10	11.25	71	11.25	11.20	-61	21,829	-0.28%
2020/07/20	0	0.00	2	11.20	11.25	-2	21,901	-0.01%
2020/07/17	0	0.00	4	11.20	11.20	-4	22,090	-0.02%
2020/07/16	10	11.18	19	11.21	11.25	-9	22,314	-0.04%
2020/07/15	6	11.11	5	11.05	11.10	1	22,392	0.00%
2020/07/14	11	11.10	0	0.00	11.10	11	22,691	0.05%
2020/07/13	0	0.00	2	11.20	11.20	-2	22,870	-0.01%
2020/07/10	18	11.28	13	11.26	11.20	5	23,234	0.02%
2020/07/09	21	11.38	0	0.00	11.25	21	23,327	0.09%
2020/07/08	46	11.61	38	11.51	11.55	8	23,283	0.03%
2020/07/07	34.7	11.58	13	11.54	11.70	21.7	23,275	0.09%
2020/07/06	11	11.25	5	11.30	11.30	6	23,849	0.03%
2020/07/03	13	11.27	0	0.00	11.25	13	24,197	0.05%
2020/07/02	3	11.25	5	11.25	11.25	-2	24,335	-0.01%
2020/07/01	10	11.25	0	0.00	11.30	10	24,565	0.04%
2020/06/30	13.6	11.29	0.1	11.25	11.20	13.5	24,631	0.05%
2020/06/29	0	0.00	33	11.15	11.15	-33	24,826	-0.13%
2020/06/24	6	11.39	2.6	11.31	11.40	3.4	24,994	0.01%
2020/06/23	0	0.00	2	11.25	11.25	-2	25,309	-0.01%
2020/06/22	4	11.26	0	0.00	11.25	4	25,571	0.02%
2020/06/19	4	11.35	2.1	11.40	11.30	1.9	26,292	0.01%
2020/06/18	2	11.35	5	11.40	11.35	-3	26,768	-0.01%
2020/06/17	14	11.45	17	11.49	11.50	-3	27,015	-0.01%
2020/06/16	13	11.45	15	11.49	11.55	-2	27,465	-0.01%
2020/06/15	32	11.36	6	11.30	11.25	26	27,906	0.09%
2020/06/12	25	11.39	7	11.44	11.50	18	28,417	0.06%
2020/06/11	41	11.96	14	11.90	11.80	27	28,616	0.09%
2020/06/10	6	12.15	22	12.14	12.20	-16	28,418	-0.06%
2020/06/09	4	12.23	16.1	12.16	12.20	-12.1	28,646	-0.04%
2020/06/08	95	12.21	3	12.28	12.30	92	28,746	0.32%
2020/06/05	73	12.09	31	11.90	12.10	42	28,330	0.15%
2020/06/04	0	0.00	17	11.46	11.40	-17	27,321	-0.06%
2020/06/03	0	0.00	74.2	11.30	11.25	-74.2	27,186	-0.27%
2020/06/02	2	11.08	20	11.11	11.15	-18	27,131	-0.07%
2020/06/01	26	11.15	5	11.15	11.10	21	27,092	0.08%
2020/05/29	14	11.04	5	11.10	11.00	9	27,095	0.03%
2020/05/28	19	11.27	36	11.35	11.25	-17	26,715	-0.06%
2020/05/27	62	11.33	43	11.34	11.40	19	26,748	0.07%
2020/05/26	12	11.19	10	11.20	11.20	2	26,544	0.01%
2020/05/25	3	11.12	12	11.06	11.15	-9	26,456	-0.03%
2020/05/22	11	11.18	2	11.10	11.00	9	26,397	0.03%
2020/05/20	0	0.00	13	11.26	11.05	-13	26,256	-0.05%
2020/05/19	1	11.20	0	0.00	11.10	1	25,860	0.00%
2020/05/18	7	10.80	0	0.00	10.85	7	25,569	0.03%
2020/05/15	3	10.92	8	10.86	10.80	-5	25,474	-0.02%
2020/05/14	11	11.05	2	11.00	11.00	9	25,376	0.04%
2020/05/13	5	11.15	0	0.00	11.20	5	25,343	0.02%
2020/05/12	21.6	11.10	25.2	11.14	11.10	-3.6	25,488	-0.01%
2020/05/11	8	11.28	8	11.21	11.30	0	25,419	0.00%
2020/05/08	31	10.98	0	0.00	10.95	31	25,115	0.12%
2020/05/07	12	10.99	17	10.89	10.90	-5	25,018	-0.02%
2020/05/06	20.5	10.86	9	10.92	10.80	11.5	25,002	0.05%
2020/05/05	13	11.01	0	0.00	11.05	13	24,974	0.05%
2020/05/04	85	11.11	6	10.84	11.15	79	24,832	0.32%
2020/04/30	22	11.54	31	11.60	11.50	-9	24,594	-0.04%
2020/04/29	18.5	11.16	118.4	11.37	11.30	-99.9	24,074	-0.41%	大賣/
2020/04/28	28	10.55	12	10.56	10.55	16	22,937	0.07%
2020/04/27	0	0.00	4	10.13	10.15	-4	22,923	-0.02%
2020/04/24	12	9.96	13	9.97	9.90	-1	22,700	0.00%
2020/04/22	0	0.00	10	9.79	10.00	-10	22,471	-0.04%
2020/04/21	15	10.15	2	10.05	10.00	13	22,493	0.06%
2020/04/17	5	10.41	5	10.55	10.30	0	22,437	0.00%
2020/04/16	12	10.39	30	10.33	10.40	-18	22,086	-0.08%
2020/04/15	20	10.56	3	10.62	10.65	17	21,916	0.08%
2020/04/14	76	10.16	10.3	10.29	10.25	65.7	21,494	0.31%
2020/04/13	12	10.13	1	10.20	10.15	11	21,246	0.05%
2020/04/10	14	10.07	5	10.10	10.25	9	21,104	0.04%
2020/04/09	129	10.31	80	10.32	10.35	49	20,725	0.24%	大買/
2020/04/08	4	9.25	16	9.45	9.52	-12	19,722	-0.06%
2020/04/07	15.3	9.12	2	9.15	9.07	13.3	19,246	0.07%
2020/04/06	13	8.86	21.7	8.83	9.02	-8.7	19,005	-0.05%
2020/04/01	1	8.95	137	8.88	9.04	-136	18,715	-0.73%	大賣/鉅額交易
2020/03/31	6	9.01	0	0.00	8.89	6	18,567	0.03%
2020/03/30	11	8.89	0.2	9.09	9.00	10.8	18,261	0.06%
2020/03/27	9	9.25	3	9.38	9.10	6	17,921	0.03%
2020/03/26	12.1	9.30	5	9.20	9.11	7.1	17,529	0.04%
2020/03/25	32	8.99	33	9.07	9.26	-1	17,413	-0.01%
2020/03/24	7	8.69	10	8.57	8.63	-3	16,655	-0.02%
2020/03/23	75	8.11	1	7.83	8.10	74	16,114	0.46%
2020/03/20	12	8.08	28	8.10	7.91	-16	15,830	-0.10%
2020/03/19	38	7.88	210	7.83	7.70	-172	15,104	-1.14%	大賣/鉅額交易
2020/03/18	22.2	8.70	8	8.77	8.55	14.2	14,442	0.10%
2020/03/17	12.8	9.59	3	9.65	9.45	9.8	13,649	0.07%
2020/03/16	25	10.65	7.4	10.05	10.05	17.6	13,257	0.13%
2020/03/13	24.3	10.42	7	10.36	10.75	17.3	12,898	0.13%
2020/03/12	38	11.41	3.2	11.35	11.30	34.8	12,383	0.28%
2020/03/11	2	11.85	31	11.90	11.70	-29	11,970	-0.24%
2020/03/10	1	11.45	3	11.58	11.70	-2	11,748	-0.02%
2020/03/09	18.1	11.57	0	0.00	11.50	18.1	11,531	0.16%
2020/03/06	7	11.81	0	0.00	11.75	7	11,267	0.06%
2020/03/05	4.3	12.02	1.5	12.00	12.05	2.8	11,012	0.03%
2020/03/04	14	11.73	1.7	11.79	11.85	12.3	10,835	0.11%
2020/03/03	2.1	11.58	6.4	11.65	11.60	-4.3	10,595	-0.04%
2020/03/02	8.1	11.67	0	0.00	11.60	8.1	10,441	0.08%
2020/02/27	17.1	11.87	0	0.00	12.05	17.1	10,389	0.16%
2020/02/26	0.1	12.10	0	0.00	12.10	0.1	10,067	0.00%
2020/02/25	0	0.00	5	12.15	12.10	-5	10,016	-0.05%
2020/02/24	18	12.10	0.1	12.10	12.10	17.9	9,943	0.18%
2020/02/21	1.1	12.44	0	0.00	12.35	1.1	9,792	0.01%
2020/02/19	20	12.65	12	12.42	12.65	8	9,724	0.08%
2020/02/17	11	12.30	0	0.00	12.30	11	9,558	0.12%
2020/02/14	5	12.51	0	0.00	12.50	5	9,517	0.05%
2020/02/13	0.1	12.65	16	12.74	12.70	-15.9	9,379	-0.17%
2020/02/12	61.1	12.40	2	12.40	12.40	59.1	9,203	0.64%
2020/02/11	3.1	12.28	0	0.00	12.25	3.1	9,093	0.03%
2020/02/07	2	12.30	3	12.25	12.25	-1	8,901	-0.01%
2020/02/06	0	0.00	18.3	12.37	12.50	-18.3	8,858	-0.21%
2020/02/05	0	0.00	3	12.15	12.20	-3	8,620	-0.03%
2020/02/04	61	11.85	5	12.10	12.10	56	8,492	0.66%
2020/02/03	20	11.63	20	11.61	11.85	0	8,284	0.00%
2020/01/31	12	12.20	3.2	12.24	12.20	8.8	7,924	0.11%
2020/01/30	36	12.33	6	12.35	12.25	30	7,677	0.39%
2020/01/16	3	13.53	0	0.00	13.60	3	6,987	0.04%
2020/01/15	9	13.50	0	0.00	13.50	9	7,037	0.13%
2020/01/14	12	13.55	0	0.00	13.60	12	6,817	0.18%
2020/01/13	5	13.65	3	13.60	13.70	2	6,622	0.03%
2020/01/09	3	13.85	0	0.00	13.80	3	6,564	0.05%
2020/01/08	4	13.60	0	0.00	13.60	4	6,573	0.06%
2020/01/03	5.2	13.80	8	13.80	13.80	-2.8	6,693	-0.04%
2020/01/02	3	13.75	0	0.00	13.75	3	6,750	0.04%
2019/12/31	2	13.75	1	13.80	13.75	1	6,746	0.02%
2019/12/30	10	13.80	0	0.00	13.80	10	6,733	0.15%
2019/12/26	0	0.00	1	13.80	13.80	-1	6,758	-0.01%
2019/12/25	0	0.00	2.1	13.80	13.80	-2.1	6,794	-0.03%
2019/12/23	1	13.75	2	13.80	13.85	-1	6,832	-0.01%
2019/12/20	9	13.74	0	0.00	13.70	9	6,798	0.13%
2019/12/19	5	13.80	0	13.80	13.80	5	6,525	0.08%
2019/12/18	2	13.85	2	13.80	13.85	0	6,426	0.00%
2019/12/17	4	13.85	0.6	13.85	13.85	3.4	6,380	0.05%
2019/12/16	4	13.85	0	0.00	13.85	4	6,260	0.06%
2019/12/13	0	0.00	1	13.95	13.90	-1	6,312	-0.02%
2019/12/12	2	13.90	0	0.00	13.85	2	6,348	0.03%
2019/12/11	3	13.77	0	0.00	13.75	3	6,393	0.05%
2019/11/29	0	0.00	4	13.95	14.00	-4	7,698	-0.05%
2019/11/27	1.9	14.03	1	14.00	14.05	0.9	7,926	0.01%
2019/11/26	5	13.90	10	14.00	13.80	-5	8,023	-0.06%
2019/11/25	7	13.90	0	0.00	13.90	7	7,841	0.09%
2019/11/22	8	13.91	0.2	13.90	13.85	7.8	7,986	0.10%
2019/11/20	2	14.05	0	0.00	14.10	2	8,043	0.02%
2019/11/19	4.3	14.18	0	0.00	14.15	4.3	8,003	0.05%
2019/11/18	7	14.26	0	0.00	14.30	7	7,968	0.09%
2019/11/14	0	0.00	2	14.35	14.35	-2	8,075	-0.02%
2019/11/13	3	14.40	7	14.46	14.35	-4	8,296	-0.05%
2019/11/12	0	0.00	1	14.40	14.45	-1	8,272	-0.01%
2019/11/11	0	0.00	7	14.37	14.35	-7	8,300	-0.08%
2019/11/08	0	0.00	4	14.35	14.35	-4	8,347	-0.05%
2019/11/06	0	0.00	1	14.30	14.25	-1	8,803	-0.01%
2019/11/05	0	0.00	4	14.25	14.30	-4	8,921	-0.04%
2019/11/04	0	0.00	4	14.25	14.25	-4	9,059	-0.04%
2019/10/31	3	14.27	3	14.25	14.25	0	9,418	0.00%
2019/10/30	1	14.25	2	14.25	14.30	-1	9,624	-0.01%
2019/10/25	1	14.35	2	14.30	14.30	-1	9,725	-0.01%
2019/10/24	0	0.00	2	14.35	14.35	-2	9,850	-0.02%
2019/10/22	3	14.30	0	0.00	14.30	3	9,932	0.03%
2019/10/21	1	14.30	1	14.30	14.30	0	10,032	0.00%
2019/10/18	0	0.00	2	14.25	14.20	-2	10,078	-0.02%
2019/10/17	0	0.00	4	14.13	14.15	-4	10,072	-0.04%
2019/10/16	0	0.00	4	14.07	14.10	-4	10,112	-0.04%
2019/10/15	0	0.00	6	13.88	13.95	-6	10,003	-0.06%
2019/10/14	0	0.00	0.1	13.90	13.90	-0.1	10,040	0.00%
2019/10/09	1	13.80	0	0.00	13.75	1	10,033	0.01%
2019/10/08	0	13.90	1	13.90	13.90	-1	10,027	-0.01%
2019/10/07	1	13.75	0	0.00	13.85	1	10,174	0.01%
2019/10/03	40	13.70	88	13.70	13.75	-48	10,475	-0.46%
2019/10/01	1	13.65	2	13.70	13.75	-1	10,757	-0.01%
2019/09/27	2	13.75	2	13.75	13.65	0	10,935	0.00%
2019/09/26	1	13.80	0	0.00	13.75	1	11,165	0.01%
2019/09/25	2	13.78	0	0.00	13.75	2	11,300	0.02%
2019/09/24	1	13.85	0	0.00	13.85	1	11,531	0.01%
2019/09/23	0	0.00	0.5	13.80	13.80	-0.5	11,815	0.00%
2019/09/20	0	0.00	2	13.78	13.80	-2	12,067	-0.02%
2019/09/19	0	0.00	1	13.80	13.75	-1	12,262	-0.01%
2019/09/18	2	13.80	0	0.00	13.75	2	12,899	0.02%
2019/09/17	7	13.74	0	0.00	13.80	7	13,497	0.05%
2019/09/16	1	13.80	2	13.78	13.85	-1	14,139	-0.01%
2019/09/12	0	0.00	3	13.90	13.80	-3	14,334	-0.02%
2019/09/11	102	13.75	8.3	13.78	13.80	93.7	14,361	0.65%	大買/
2019/09/10	5	13.65	0	0.00	13.65	5	14,328	0.03%
2019/09/09	5	13.61	0	0.00	13.60	5	14,343	0.03%
2019/09/06	6	13.78	1	13.75	13.75	5	14,317	0.03%
2019/09/05	10	13.62	11	13.70	13.75	-1	14,204	-0.01%
2019/09/04	9	14.11	1	14.15	14.25	8	13,617	0.06%
2019/09/03	1	14.15	10	14.20	14.10	-9	13,267	-0.07%
2019/09/02	1	14.15	1	14.10	14.15	0	13,201	0.00%
2019/08/30	0	0.00	0.2	14.10	14.15	-0.2	13,283	0.00%
2019/08/29	0	0.00	5	14.05	14.05	-5	13,188	-0.04%
2019/08/26	1	13.90	5	13.91	13.85	-4	13,141	-0.03%
2019/08/22	0	0.00	1	14.10	14.10	-1	13,120	-0.01%
2019/08/21	5	14.05	0	0.00	14.05	5	13,189	0.04%
2019/08/20	1	14.00	3	14.05	14.05	-2	13,177	-0.02%
2019/08/19	5	14.06	8	14.05	14.00	-3	13,246	-0.02%
2019/08/16	7	13.96	3	14.17	14.20	4	13,133	0.03%
2019/08/14	7	13.96	8	13.95	13.95	-1	13,090	-0.01%
2019/08/13	3	13.87	1	13.90	13.85	2	13,037	0.02%
2019/08/12	4	13.90	6	14.13	14.15	-2	12,929	-0.02%
2019/08/08	1	13.75	0	0.00	13.70	1	12,716	0.01%
2019/08/07	3	13.87	1	13.95	13.80	2	12,579	0.02%
2019/08/06	13	13.77	25	13.70	13.85	-12	12,548	-0.10%
2019/08/05	15	14.01	1	14.00	14.00	14	12,371	0.11%
2019/08/02	54	14.18	10	14.10	14.10	44	12,297	0.36%
2019/08/01	24	14.44	0	0.00	14.40	24	12,213	0.20%
2019/07/31	2	14.70	0	0.00	14.60	2	12,051	0.02%
2019/07/30	10	14.70	1	14.70	14.65	9	12,055	0.07%
2019/07/29	20	14.65	26	14.63	14.60	-6	12,109	-0.05%
2019/07/26	31	14.55	0	0.00	14.55	31	12,082	0.26%
2019/07/25	6	14.67	0	0.00	14.60	6	12,022	0.05%
2019/07/24	4	14.69	0	0.00	14.70	4	11,913	0.03%
2019/07/23	12	14.72	0	0.00	14.70	12	11,890	0.10%
2019/07/22	6	14.80	39	14.85	14.75	-33	11,750	-0.28%
2019/07/19	35	14.89	0	0.00	14.85	35	11,670	0.30%
2019/07/18	30	14.80	0	0.00	14.80	30	11,535	0.26%
2019/07/17	2	14.80	5	14.85	14.85	-3	11,491	-0.03%
2019/07/16	4	14.84	3	14.90	14.85	1	11,534	0.01%
2019/07/09	3	14.88	0	0.00	14.95	3	11,816	0.03%
2019/07/08	1	15.00	0	0.00	14.90	1	12,107	0.01%
2019/07/05	2	14.90	0	0.00	14.85	2	11,915	0.02%
2019/07/04	3	14.82	0	0.00	14.90	3	11,930	0.03%
2019/07/03	23	14.89	5	14.90	14.95	18	11,763	0.15%
2019/07/02	3	14.95	0	0.00	14.95	3	11,710	0.03%
2019/07/01	14	14.88	0	0.00	14.90	14	11,784	0.12%
2019/06/28	1	15.00	0	0.00	14.95	1	11,592	0.01%
2019/06/27	3	15.02	0	0.00	15.00	3	11,401	0.03%
2019/06/26	12.6	14.99	2	15.00	15.05	10.6	11,222	0.09%
2019/06/25	32	15.03	10	15.00	15.05	22	11,209	0.20%
2019/06/24	23	14.90	3	14.92	14.85	20	10,705	0.19%
2019/06/21	8	15.06	20	15.16	15.00	-12	10,147	-0.12%
2019/06/20	0	0.00	4	15.50	15.60	-4	9,510	-0.04%
2019/06/19	0	0.00	0	15.25	15.35	0	9,322	0.00%
2019/06/17	1	15.10	0	0.00	15.00	1	9,443	0.01%
2019/06/12	0	0.00	1	15.40	15.35	-1	9,360	-0.01%
2019/06/11	0	0.00	1	15.30	15.30	-1	9,394	-0.01%
2019/06/10	3.5	15.18	0	0.00	15.20	3.5	9,456	0.04%
2019/06/06	2	15.45	3.1	15.40	15.45	-1.1	9,533	-0.01%
2019/06/04	0	0.00	8	15.20	15.20	-8	9,386	-0.09%
2019/06/03	1	15.20	0	0.00	15.15	1	9,263	0.01%
2019/05/31	2	15.00	0	0.00	15.05	2	9,147	0.02%
2019/05/29	3	14.90	0	0.00	14.95	3	9,421	0.03%
2019/05/28	1	15.20	0	0.00	15.10	1	10,015	0.01%
2019/05/22	1	15.05	0	0.00	15.15	1	10,097	0.01%
2019/05/17	0	0.00	0.4	14.90	14.95	-0.4	10,032	0.00%
2019/05/15	0	0.00	2	15.05	15.00	-2	10,211	-0.02%
2019/05/14	9	14.76	1	14.75	14.90	8	10,260	0.08%
2019/05/10	24	14.83	0	0.00	14.80	24	10,583	0.23%
2019/05/09	6	14.89	0	0.00	14.90	6	10,735	0.06%
2019/05/08	2	15.00	2.2	15.02	15.05	-0.2	11,704	0.00%
2019/05/07	5	15.05	0	0.00	15.15	5	11,697	0.04%
2019/05/06	12	15.05	0	0.00	15.10	12	11,765	0.10%
2019/05/03	1	15.30	3	15.30	15.30	-2	11,816	-0.02%
2019/04/30	4	15.18	0	0.00	15.15	4	12,102	0.03%
2019/04/29	5	15.05	0	0.00	15.20	5	12,350	0.04%
2019/04/26	1	15.10	0	0.00	15.15	1	12,373	0.01%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/24	4	15.15	0	0.00	15.15	4	12,512	0.03%
2019/04/23	2	15.18	0	0.00	15.20	2	12,591	0.02%
2019/04/22	17	15.21	0	0.00	15.25	17	12,698	0.13%
2019/04/18	8	15.46	7	15.45	15.35	1	12,863	0.01%
2019/04/17	0	0.00	1	15.70	15.70	-1	12,721	-0.01%
2019/04/16	2	15.75	0	0.00	15.70	2	12,625	0.02%
2019/04/15	5	15.85	22.1	15.82	15.85	-17.1	12,472	-0.14%
2019/04/12	4	15.60	11	15.58	15.65	-7	12,112	-0.06%
2019/04/11	1	15.30	0	0.00	15.40	1	11,843	0.01%
2019/04/09	0	0.00	2	15.35	15.40	-2	11,825	-0.02%
2019/04/08	3	15.45	7	15.44	15.45	-4	11,830	-0.03%
2019/04/03	0	0.00	2	15.30	15.25	-2	11,656	-0.02%
2019/04/02	3	15.03	12	15.00	15.05	-9	11,540	-0.08%
2019/04/01	0	0.00	3	15.00	15.05	-3	11,637	-0.03%
2019/03/29	3	15.05	1	15.10	15.10	2	11,773	0.02%
2019/03/28	22	14.82	1	14.80	15.00	21	11,903	0.18%
2019/03/27	15	15.00	0	0.00	14.95	15	11,835	0.13%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/21	1	15.20	10	15.20	15.30	-9	12,589	-0.07%
2019/03/20	0	0.00	2	15.15	15.25	-2	12,643	-0.02%
2019/03/19	1	15.20	0	0.00	15.30	1	12,529	0.01%
2019/03/14	1	15.20	0	0.00	15.25	1	12,645	0.01%
2019/03/13	0	0.00	1	15.30	15.35	-1	12,726	-0.01%
2019/03/12	1	15.35	1	15.40	15.45	0	12,768	0.00%
2019/03/08	1	15.40	0	0.00	15.35	1	13,202	0.01%
2019/03/07	0	0.00	2	15.35	15.35	-2	13,467	-0.01%
2019/03/04	3	15.53	22	15.54	15.55	-19	15,709	-0.12%
2019/02/27	2	15.20	13	15.45	15.45	-11	15,633	-0.07%
2019/02/26	0	0.00	1	15.20	15.10	-1	14,980	-0.01%
2019/02/25	0	0.00	2.1	15.05	15.10	-2.1	14,795	-0.01%
2019/02/22	20	15.05	1	15.05	15.05	19	14,782	0.13%
2019/02/21	3	15.00	0	0.00	15.00	3	14,753	0.02%
2019/02/20	4	14.95	6	15.00	15.00	-2	14,744	-0.01%
2019/02/19	5	14.90	1.4	14.88	14.95	3.6	14,643	0.02%
2019/02/18	0	0.00	3	14.90	14.90	-3	14,666	-0.02%
2019/02/13	22.4	15.00	26.3	15.06	14.95	-3.9	14,645	-0.03%
2019/02/12	2	14.85	0	0.00	14.95	2	14,448	0.01%
2019/02/11	35	15.14	42	15.18	15.00	-7	14,406	-0.05%
2019/01/29	37	14.88	39.5	14.79	15.00	-2.5	13,868	-0.02%
2019/01/28	3	14.65	0	0.00	14.80	3	12,726	0.02%
2019/01/24	0	0.00	2	14.65	14.80	-2	12,589	-0.02%
2019/01/23	0	0.00	0.4	14.70	14.65	-0.4	12,543	0.00%
2019/01/22	9	14.88	3	15.00	14.85	6	12,380	0.05%
2019/01/21	6	15.05	13	15.01	15.10	-7	12,160	-0.06%
2019/01/14	57	15.20	0	0.00	15.10	57	11,600	0.49%
2019/01/11	125	15.38	0	0.00	15.30	125	11,436	1.09%	大買/鉅額交易
2019/01/09	0	0.00	10	15.70	15.70	-10	11,224	-0.09%
2019/01/08	0	0.00	1	15.65	15.65	-1	11,164	-0.01%
2019/01/07	1	15.70	0	0.00	15.65	1	11,158	0.01%
2019/01/03	27	15.50	0	0.00	15.55	27	11,315	0.24%
2019/01/02	13.4	15.65	0	0.00	15.70	13.4	11,228	0.12%
2018/12/27	0	0.00	21	15.92	15.95	-21	11,164	-0.19%
2018/12/26	1	15.90	0	0.00	15.80	1	11,141	0.01%
2018/12/25	10	15.95	8	15.99	15.95	2	11,122	0.02%
2018/12/24	0	0.00	11	16.10	16.15	-11	11,157	-0.10%
2018/12/22	0	0.00	41.8	15.93	16.05	-41.8	10,965	-0.38%
2018/12/21	12	15.86	0.4	15.85	15.85	11.6	10,756	0.11%
2018/12/20	0	0.00	1	16.10	16.00	-1	10,561	-0.01%
2018/12/19	8	15.91	111	15.94	16.00	-103	10,409	-0.99%	大賣/鉅額交易
2018/12/17	3.4	15.76	7	15.99	15.85	-3.6	9,825	-0.04%
2018/12/13	0	0.00	1	15.60	15.65	-1	9,361	-0.01%
2018/12/12	2	15.50	0	0.00	15.50	2	9,239	0.02%
2018/12/11	0	0.00	1	15.50	15.55	-1	9,186	-0.01%
2018/12/10	2	15.45	2	15.35	15.45	0	9,114	0.00%
2018/12/06	138	15.29	10	15.55	15.45	128	9,098	1.41%	大買/鉅額交易
2018/12/05	11	15.60	248	15.65	15.60	-237	9,019	-2.63%	大賣/鉅額交易
2018/12/04	0	0.00	6	15.76	15.75	-6	9,136	-0.07%
2018/12/03	12	15.97	0	0.00	15.95	12	9,016	0.13%
2018/11/29	12	16.19	8	16.16	16.15	4	8,586	0.05%
2018/11/28	14	16.23	10.1	16.34	16.05	3.9	7,939	0.05%
2018/11/27	0	0.00	2	15.15	15.30	-2	6,495	-0.03%
2018/11/26	24	14.91	2	15.05	14.95	22	6,162	0.36%
2018/11/23	1	14.60	2	14.65	14.65	-1	5,996	-0.02%
2018/11/21	0	0.00	1	14.80	14.85	-1	6,184	-0.02%
2018/11/14	0	0.00	5	14.85	14.80	-5	6,623	-0.08%
2018/11/07	2	14.40	0	0.00	14.30	2	6,374	0.03%
2018/11/06	0	0.00	2	14.30	14.35	-2	6,393	-0.03%
2018/10/31	10	14.10	0	0.00	14.15	10	6,326	0.16%
2018/10/30	0	0.00	3	13.95	13.95	-3	6,237	-0.05%
2018/10/29	0	0.00	2.2	13.85	13.90	-2.2	6,199	-0.03%
2018/10/26	2	13.80	0	0.00	13.80	2	6,248	0.03%
2018/10/25	0	0.00	4	13.95	13.95	-4	6,181	-0.06%
2018/10/24	2	13.85	9	13.98	13.95	-7	6,182	-0.11%
2018/10/23	3	13.83	0	0.00	13.85	3	6,110	0.05%
2018/10/11	2	13.75	1	13.80	13.70	1	5,941	0.02%
2018/10/09	2	14.45	0	0.00	14.45	2	5,730	0.03%
2018/10/05	5	14.40	6	14.38	14.45	-1	5,705	-0.02%
2018/10/04	1	14.50	0	0.00	14.55	1	5,655	0.02%
2018/10/03	5	14.60	0	0.00	14.65	5	5,602	0.09%
2018/10/02	1	14.50	0	0.00	14.50	1	5,587	0.02%
2018/09/27	0	0.00	0.1	14.80	14.80	-0.1	5,430	0.00%
2018/09/19	0	0.00	4	14.70	14.75	-4	5,362	-0.07%
2018/09/18	4	14.75	1	14.75	14.70	3	5,382	0.06%
2018/09/17	10	14.55	2	14.55	14.55	8	5,391	0.15%
2018/09/11	4	14.55	0	0.00	14.60	4	5,357	0.07%
2018/09/10	3	15.20	0	0.00	15.10	3	5,272	0.06%
2018/09/07	10	15.30	4	15.23	15.25	6	5,078	0.12%
2018/09/06	4	15.31	1	15.30	15.30	3	4,964	0.06%
2018/09/04	0	0.00	1.1	15.65	15.65	-1.1	4,736	-0.02%
2018/09/03	2	15.45	0	0.00	15.45	2	4,727	0.04%
2018/08/31	0	0.00	1	15.60	15.60	-1	4,726	-0.02%
2018/08/28	0	0.00	5	15.60	15.60	-5	4,693	-0.11%
2018/08/24	1	15.30	1	15.35	15.30	0	4,655	0.00%
2018/08/23	1	15.40	11	15.63	15.65	-10	4,676	-0.21%
2018/08/22	10	15.51	8	15.31	15.50	2	4,560	0.04%
2018/08/21	10	14.95	1	15.00	14.90	9	4,250	0.21%
2018/08/16	0	0.00	1	15.05	15.15	-1	4,164	-0.02%
2018/08/15	2	15.13	11	15.15	15.10	-9	4,156	-0.22%
2018/08/14	0	0.00	5	15.05	15.10	-5	4,106	-0.12%
2018/08/10	10.4	14.80	0	0.00	14.75	10.4	4,041	0.26%
2018/08/09	0	0.00	2	14.90	14.85	-2	4,023	-0.05%
2018/08/08	1	14.95	0	0.00	14.95	1	4,050	0.02%
2018/07/30	0	0.00	15	15.00	15.00	-15	4,095	-0.37%
2018/07/26	0	0.00	1	15.05	15.05	-1	4,168	-0.02%
2018/07/20	0	0.00	110	15.09	15.10	-110	4,681	-2.35%	大賣/鉅額交易
2018/07/09	12	14.65	0	0.00	14.65	12	5,099	0.24%
2018/06/28	5	14.60	2	14.65	14.60	3	5,389	0.06%
2018/06/27	1	14.80	10	14.65	14.65	-9	5,311	-0.17%
2018/06/26	3	14.87	2	14.85	14.85	1	5,296	0.02%
2018/06/22	5	15.00	0	0.00	15.00	5	5,290	0.09%
2018/06/14	0	0.00	3	15.05	15.05	-3	5,327	-0.06%
2018/06/08	0	0.00	3	15.25	15.25	-3	5,391	-0.06%
2018/06/07	0	0.00	1	15.25	15.30	-1	5,382	-0.02%
2018/06/06	0	0.00	21	15.15	15.15	-21	5,323	-0.39%
2018/05/31	1	15.00	0	0.00	15.15	1	5,262	0.02%
2018/05/30	5	14.95	0	0.00	15.00	5	5,219	0.10%
2018/05/28	5	15.00	0.2	14.95	15.00	4.8	5,287	0.09%
2018/05/25	0	0.00	1	14.95	14.95	-1	5,332	-0.02%
2018/05/22	1	15.15	6	15.11	15.05	-5	5,416	-0.09%
2018/05/17	32	15.05	0	0.00	14.95	32	5,574	0.57%
2018/05/15	0.3	15.00	0	0.00	15.05	0.3	5,729	0.01%
2018/05/14	0	0.00	2	14.95	14.95	-2	6,086	-0.03%
2018/05/10	4	15.05	7	15.20	15.05	-3	6,174	-0.05%
2018/05/09	5	15.20	2	15.20	15.20	3	6,172	0.05%
2018/05/04	3	15.27	1	15.30	15.30	2	6,235	0.03%
2018/05/03	5	15.49	4	15.53	15.45	1	6,280	0.02%
2018/05/02	4	15.63	0	0.00	15.60	4	6,306	0.06%
2018/04/30	0	0.00	5	15.78	15.95	-5	6,262	-0.08%
2018/04/27	4	15.45	13	15.42	15.50	-9	6,055	-0.15%
2018/04/26	0	0.00	2	15.35	15.30	-2	6,109	-0.03%
2018/04/25	10	15.12	0	0.00	15.20	10	6,146	0.16%
2018/04/24	3	15.15	0	0.00	15.20	3	6,210	0.05%
2018/04/23	4	15.25	0	0.00	15.25	4	6,340	0.06%
2018/04/20	0	0.00	15	15.42	15.45	-15	6,389	-0.23%
2018/04/19	0	0.00	1	15.45	15.40	-1	6,428	-0.02%
2018/04/18	0	0.00	4	15.40	15.40	-4	6,493	-0.06%
2018/04/11	1	15.20	2	15.25	15.20	-1	6,855	-0.01%
2018/04/10	0	0.00	28.8	15.11	15.25	-28.8	6,934	-0.42%
2018/04/09	0	0.00	5	15.07	15.15	-5	6,979	-0.07%
2018/04/03	2	14.95	1	14.90	14.95	1	7,285	0.01%
2018/03/27	0	0.00	1	15.05	15.00	-1	7,565	-0.01%
2018/03/26	5	14.85	0	0.00	14.85	5	7,708	0.06%
2018/03/23	1	14.80	0	0.00	14.75	1	7,709	0.01%
2018/03/22	0.7	14.90	2	14.95	14.95	-1.3	7,701	-0.02%
2018/03/21	1	15.00	0	0.00	14.95	1	7,761	0.01%
2018/03/19	0	0.00	5	15.15	15.05	-5	8,048	-0.06%
2018/03/16	0	0.00	1	14.95	15.20	-1	8,158	-0.01%
2018/03/12	0	0.00	5.3	15.00	15.05	-5.3	8,233	-0.06%
2018/03/08	9	14.87	11	14.80	14.80	-2	8,573	-0.02%
2018/03/06	1	14.90	0	0.00	14.80	1	8,869	0.01%
2018/03/05	6	14.82	0	0.00	14.70	6	8,945	0.07%
2018/03/01	1	15.05	0	0.00	15.05	1	8,874	0.01%
2018/02/27	1	15.05	0	0.00	15.00	1	8,845	0.01%
2018/02/26	1	15.10	0	0.00	15.10	1	8,822	0.01%
2018/02/23	1	15.05	0	0.00	14.95	1	8,867	0.01%
2018/02/22	1	14.90	0	0.00	15.10	1	8,894	0.01%
2018/02/21	0	0.00	1	15.00	15.00	-1	9,012	-0.01%
2018/02/12	1	14.85	0	0.00	14.75	1	8,945	0.01%
2018/02/09	1	14.65	0	0.00	14.75	1	8,946	0.01%
2018/02/07	1	14.90	0	0.00	14.85	1	8,928	0.01%
2018/02/06	20	14.61	0	0.00	14.55	20	8,850	0.23%
2018/02/05	0	0.00	38	15.20	15.20	-38	8,755	-0.43%
2018/02/02	2	15.60	0	0.00	15.45	2	8,700	0.02%
2018/01/31	0	0.00	3.5	15.41	15.45	-3.5	8,696	-0.04%
2018/01/30	0	0.00	6	15.50	15.55	-6	8,979	-0.07%
2018/01/26	34	15.50	0	0.00	15.50	34	8,965	0.38%
2018/01/24	10	15.70	0	0.00	15.70	10	8,881	0.11%
2018/01/23	8	15.67	0	0.00	15.70	8	8,880	0.09%
2018/01/22	3	15.70	0	0.00	15.75	3	8,839	0.03%
2018/01/19	12	15.93	0	0.00	15.95	12	8,745	0.14%
2018/01/18	11	16.14	0	0.00	16.10	11	8,673	0.13%
2018/01/17	12	16.10	3	15.95	16.10	9	8,622	0.10%
2018/01/15	2	15.90	0.7	15.90	15.95	1.3	8,751	0.01%
2018/01/12	0	0.00	1	16.00	16.05	-1	8,727	-0.01%
2018/01/11	1	16.25	0	0.00	16.10	1	8,685	0.01%
2018/01/05	0	0.00	8	16.24	16.20	-8	8,362	-0.10%
2018/01/03	0	0.00	5	16.15	16.05	-5	8,123	-0.06%