長榮航 (2618)-元大-南崁券商分點個股進出

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-南崁券商分點個股進出

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-南崁券商分點個股進出
元大-南崁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	3	41.00	46.1	41.01	41.15	-43.1	42,922	-0.10%
2024/11/20	0	0.00	46	42.08	41.70	-46	42,297	-0.11%
2024/11/19	3	41.17	4	41.29	41.55	-1	41,805	0.00%
2024/11/18	34	41.24	5	41.90	41.15	29	41,719	0.07%
2024/11/15	25	41.55	135.9	41.37	41.65	-110.9	40,625	-0.27%	大賣/鉅額交易
2024/11/14	108.6	40.15	174.7	40.64	40.50	-66.2	39,373	-0.17%	大買/大賣/
2024/11/13	1	39.55	18.1	39.66	39.85	-17	38,140	-0.04%
2024/11/12	113	39.60	16.5	39.56	39.50	96.6	38,007	0.25%	大買/
2024/11/11	0.1	39.20	13.7	39.13	39.25	-13.6	37,828	-0.04%
2024/11/08	1.2	38.58	5	38.55	38.40	-3.8	37,419	-0.01%
2024/11/07	1	38.15	70.6	38.26	38.40	-69.6	37,610	-0.19%
2024/11/06	0	0.00	6.2	37.77	37.80	-6.2	36,944	-0.02%
2024/11/05	0	0.00	20	37.83	37.90	-20	37,113	-0.05%
2024/11/04	1	37.70	30.1	37.70	37.80	-29.1	37,666	-0.08%
2024/11/01	12	36.93	1.1	37.49	37.50	10.9	38,812	0.03%
2024/10/30	0	37.35	1	37.55	37.35	-1	38,776	0.00%
2024/10/29	1	37.80	8	37.66	37.50	-7	38,762	-0.02%
2024/10/28	0	0.00	31	38.05	37.95	-31	38,822	-0.08%
2024/10/25	1	37.70	23.1	37.75	37.70	-22.1	38,657	-0.06%
2024/10/24	1	37.05	20.3	37.50	37.55	-19.3	38,517	-0.05%
2024/10/23	6.2	37.30	10	37.11	37.05	-3.8	38,518	-0.01%
2024/10/22	1.2	37.58	2	37.55	37.60	-0.8	38,814	0.00%
2024/10/21	12	37.39	2	37.58	37.50	10	39,187	0.03%
2024/10/18	2	37.45	7.4	37.48	37.30	-5.4	39,852	-0.01%
2024/10/17	4	37.35	4.1	37.00	37.00	-0.1	39,968	0.00%
2024/10/16	3	36.40	15.4	36.90	37.05	-12.4	40,176	-0.03%
2024/10/15	0	0.00	1	36.70	36.30	-1	39,763	0.00%
2024/10/14	0	36.00	0	36.00	35.95	0	40,374	0.00%
2024/10/11	1	36.25	6	36.35	36.40	-5	40,685	-0.01%
2024/10/09	1.5	35.97	4	36.01	35.95	-2.5	41,530	-0.01%
2024/10/08	0	0.00	5	36.25	36.40	-5	42,308	-0.01%
2024/10/07	7	36.03	1	36.05	36.15	6	43,153	0.01%
2024/10/04	7.1	35.81	4	35.94	35.70	3.1	44,607	0.01%
2024/10/01	3.1	37.49	3	37.30	37.80	0.1	45,084	0.00%
2024/09/30	0	0.00	32	37.90	37.50	-32	46,248	-0.07%
2024/09/27	6	37.33	5.3	37.54	37.50	0.7	46,747	0.00%
2024/09/26	0	37.40	9.3	37.50	37.30	-9.3	47,961	-0.02%
2024/09/25	1.1	37.70	39.7	37.73	37.70	-38.7	48,774	-0.08%
2024/09/24	0.5	37.80	57.1	37.80	37.85	-56.6	49,577	-0.11%
2024/09/23	0	37.20	44	37.26	37.35	-44	51,060	-0.09%
2024/09/20	2	37.05	16.4	37.25	37.20	-14.4	51,309	-0.03%
2024/09/19	5	36.89	14.3	36.83	37.00	-9.3	51,008	-0.02%
2024/09/18	3	36.30	45.2	36.29	36.20	-42.2	50,748	-0.08%
2024/09/16	0	0.00	7	35.84	35.90	-7	51,163	-0.01%
2024/09/13	1	35.85	45	35.70	35.90	-44	51,804	-0.08%
2024/09/12	6	35.46	5	35.66	35.55	1	53,349	0.00%
2024/09/11	3.3	35.33	4	35.50	35.45	-0.7	55,342	0.00%
2024/09/10	4.5	34.68	0.3	34.60	34.70	4.3	55,082	0.01%
2024/09/09	2.5	34.64	0	0.00	34.90	2.5	55,278	0.00%
2024/09/06	0	0.00	1	35.35	35.25	-1	55,528	0.00%
2024/09/05	31	35.49	8	35.66	35.15	23	56,186	0.04%
2024/09/04	4.3	35.24	19.1	35.28	35.15	-14.8	57,427	-0.03%
2024/09/03	4	35.48	41	35.82	35.90	-37	58,481	-0.06%
2024/09/02	2	35.57	1	35.50	35.40	1	59,831	0.00%
2024/08/30	2	35.53	4	35.40	35.35	-2	61,021	0.00%
2024/08/29	3	35.25	14	35.52	35.60	-11	62,186	-0.02%
2024/08/28	2	34.88	11	34.89	34.90	-9	62,943	-0.01%
2024/08/27	0	0.00	7	34.81	35.00	-7	65,284	-0.01%
2024/08/26	20	34.70	12	34.78	34.70	8	66,615	0.01%
2024/08/23	34	34.66	2	34.65	34.75	32	68,373	0.05%
2024/08/22	0	0.00	5.5	34.70	34.70	-5.5	70,319	-0.01%
2024/08/21	6.1	34.91	50	34.94	34.90	-43.9	71,095	-0.06%
2024/08/20	33	34.92	58	34.90	34.95	-25	71,928	-0.03%
2024/08/19	5	34.43	0	0.00	34.50	5	73,951	0.01%
2024/08/16	1	34.80	3	34.47	34.50	-2	75,513	0.00%
2024/08/15	1.3	34.69	13	34.68	34.50	-11.8	77,553	-0.02%
2024/08/14	3	34.57	212	34.37	34.70	-209	81,144	-0.26%	大賣/鉅額交易
2024/08/13	102	34.41	30	34.68	34.45	72	82,963	0.09%	大買/
2024/08/12	14	34.02	19.1	34.33	34.45	-5.1	84,482	-0.01%
2024/08/09	105.1	32.88	7	32.83	33.25	98.1	85,072	0.12%	大買/
2024/08/08	7	32.21	49	32.28	32.10	-42	85,771	-0.05%
2024/08/07	1	32.50	2.3	32.46	32.60	-1.3	88,620	0.00%
2024/08/06	4.4	31.48	0	0.00	31.40	4.4	92,147	0.00%
2024/08/05	50.5	31.72	29	31.68	30.70	21.5	93,676	0.02%
2024/08/02	27.3	33.89	2	33.85	33.85	25.3	94,328	0.03%
2024/08/01	3.1	34.40	20	34.45	34.55	-16.9	95,899	-0.02%
2024/07/31	2	34.18	1	33.85	34.45	1	98,124	0.00%
2024/07/30	52.1	34.14	3	33.78	34.20	49.1	102,163	0.05%
2024/07/29	5	34.36	0	0.00	34.15	5	105,753	0.00%
2024/07/26	8.1	34.16	2	34.13	34.10	6.1	107,687	0.01%
2024/07/23	5	34.14	14.2	33.81	34.15	-9.2	111,114	-0.01%
2024/07/22	23.1	32.86	15	32.86	32.90	8.1	116,882	0.01%
2024/07/19	23.6	33.66	49	33.61	33.50	-25.5	120,393	-0.02%
2024/07/18	7	34.03	19	33.97	34.30	-12	125,777	-0.01%
2024/07/17	23.6	34.57	5	34.64	34.35	18.6	127,544	0.01%
2024/07/16	46.4	34.45	6.2	34.42	34.35	40.2	128,988	0.03%
2024/07/15	37.4	34.39	6	34.58	34.25	31.4	129,659	0.02%
2024/07/12	6	35.04	296	35.10	34.90	-290	129,734	-0.22%	大賣/鉅額交易
2024/07/11	71.3	35.19	14	35.33	35.10	57.3	129,922	0.04%
2024/07/10	22.3	35.20	21	35.18	35.55	1.3	130,306	0.00%
2024/07/09	83.4	35.13	112	35.60	34.80	-28.6	130,207	-0.02%	大賣/
2024/07/08	56.1	35.50	31	35.43	35.40	25.1	130,157	0.02%
2024/07/05	37.6	37.52	49	37.50	37.35	-11.4	131,308	-0.01%
2024/07/04	53	38.05	16	38.40	37.95	37	129,861	0.03%
2024/07/03	21	38.51	138.1	38.55	38.55	-117.1	129,232	-0.09%	大賣/鉅額交易
2024/07/02	17.1	38.98	39.5	39.19	38.50	-22.4	128,594	-0.02%
2024/07/01	39.2	38.30	150	38.35	38.75	-110.8	127,506	-0.09%	大賣/鉅額交易
2024/06/28	90.8	38.49	53	38.28	38.15	37.8	126,721	0.03%
2024/06/27	66.5	38.73	213.9	38.77	38.90	-147.4	126,318	-0.12%	大賣/鉅額交易
2024/06/26	13	37.94	27	37.90	37.85	-14	124,066	-0.01%
2024/06/25	58	37.55	16	37.39	37.75	42	123,773	0.03%
2024/06/24	17.5	37.88	38	37.98	37.75	-20.5	123,715	-0.02%
2024/06/21	25.1	38.11	57.2	38.02	37.85	-32.1	123,167	-0.03%
2024/06/20	69.3	37.73	16	37.55	37.65	53.3	122,056	0.04%
2024/06/19	42.7	37.65	60	37.79	37.90	-17.3	121,459	-0.01%
2024/06/18	17.5	37.45	91.5	37.46	37.30	-74	120,017	-0.06%
2024/06/17	8.5	36.19	3	36.15	36.20	5.5	118,232	0.00%
2024/06/14	29.1	36.18	10	36.16	36.15	19.1	118,286	0.02%
2024/06/13	17.3	36.44	1.5	36.40	36.25	15.8	118,244	0.01%
2024/06/12	9.6	36.58	195	36.79	36.85	-185.5	118,542	-0.16%	大賣/鉅額交易
2024/06/11	72	37.14	79	37.12	36.70	-7	119,852	-0.01%
2024/06/07	32	36.67	70.2	36.80	36.90	-38.2	118,617	-0.03%
2024/06/06	38	36.25	64.4	36.52	36.65	-26.4	118,216	-0.02%
2024/06/05	19.1	35.52	36	35.62	35.65	-17	116,880	-0.01%
2024/06/04	47.1	35.22	26	35.23	35.35	21.1	116,871	0.02%
2024/06/03	38.7	35.43	4.4	35.37	35.35	34.3	115,670	0.03%
2024/05/31	229	36.00	29	36.09	35.80	200	114,108	0.18%	大買/鉅額交易
2024/05/30	62.1	35.98	52	36.06	35.65	10.1	112,072	0.01%
2024/05/29	64.2	36.15	56	36.23	36.05	8.2	110,599	0.01%
2024/05/28	444.8	36.08	82	36.31	36.25	362.8	108,917	0.33%	大買/鉅額交易
2024/05/27	55.6	35.29	57.3	35.23	35.25	-1.7	107,396	0.00%
2024/05/24	51.1	35.16	42	35.46	35.50	9.1	106,885	0.01%
2024/05/23	126.4	34.88	92.8	34.63	35.20	33.6	105,857	0.03%	大買/
2024/05/22	41.3	35.35	33	35.41	35.25	8.3	103,856	0.01%
2024/05/21	111	36.33	80.3	35.92	35.75	30.7	102,547	0.03%	大買/
2024/05/20	145.1	36.85	97	36.93	36.40	48.1	100,500	0.05%	大買/
2024/05/17	99.2	37.46	56.1	37.31	37.40	43.1	96,928	0.04%
2024/05/16	35.3	36.58	50	36.95	37.00	-14.7	94,905	-0.02%
2024/05/15	58	36.03	27	36.44	36.00	31	93,086	0.03%
2024/05/14	17	36.63	23	36.50	36.40	-6	92,641	-0.01%
2024/05/13	104	36.18	8	36.38	36.40	96	91,991	0.10%	大買/
2024/05/10	216.1	37.26	227.1	37.00	37.60	-11	89,198	-0.01%	大買/大賣/
2024/05/09	216.1	36.89	200	36.03	35.90	16.1	85,933	0.02%	大買/大賣/
2024/05/08	205.1	37.16	499.3	36.78	37.25	-294.1	84,119	-0.35%	大買/大賣/鉅額交易
2024/05/07	359.2	37.04	469	36.83	36.85	-109.8	82,658	-0.13%	大買/大賣/鉅額交易
2024/05/06	403	38.00	278.1	37.64	37.35	124.9	82,642	0.15%	大買/大賣/鉅額交易
2024/05/03	314	37.45	440.5	37.69	37.70	-126.5	80,797	-0.16%	大買/大賣/鉅額交易
2024/05/02	354.5	36.08	459.1	36.84	37.00	-104.6	76,759	-0.14%	大買/大賣/鉅額交易
2024/04/30	184.3	35.69	114.9	35.65	35.55	69.4	73,569	0.09%	大買/大賣/
2024/04/29	183.1	36.79	139	36.51	36.25	44.1	72,151	0.06%	大買/大賣/
2024/04/26	405	35.32	711.3	36.00	36.65	-306.3	69,521	-0.44%	大買/大賣/鉅額交易
2024/04/25	237	34.91	451.6	34.63	34.35	-214.6	64,173	-0.33%	大買/大賣/鉅額交易
2024/04/24	64.7	34.27	159	34.27	34.55	-94.3	60,340	-0.16%	大賣/
2024/04/23	17.5	32.59	47	32.57	32.60	-29.5	54,767	-0.05%
2024/04/22	19	32.01	39.1	31.77	31.60	-20.1	52,771	-0.04%
2024/04/19	17.8	31.15	65.1	31.52	31.10	-47.3	51,692	-0.09%
2024/04/18	21	31.60	20.3	31.57	31.50	0.7	51,204	0.00%
2024/04/17	28.2	31.04	0.1	31.00	31.00	28.1	51,019	0.06%
2024/04/16	57.1	31.17	12.1	31.21	31.00	45	51,251	0.09%
2024/04/15	17.4	31.70	9	31.78	31.70	8.4	50,714	0.02%
2024/04/12	40	32.36	39	32.21	32.30	1	50,535	0.00%
2024/04/11	447	32.56	97.5	32.52	32.70	349.5	51,146	0.68%	大買/鉅額交易
2024/04/10	17	31.75	1	31.80	31.70	16	50,017	0.03%
2024/04/09	8	31.63	17.1	31.95	31.85	-9.1	51,488	-0.02%
2024/04/08	19.3	31.16	0	0.00	31.15	19.3	55,358	0.03%
2024/04/03	18	31.54	4.5	31.62	31.40	13.5	55,352	0.02%
2024/04/02	18	31.99	3	32.05	31.95	15	55,172	0.03%
2024/04/01	4	32.47	23.1	32.39	32.35	-19	55,309	-0.03%
2024/03/29	3.5	31.71	22	31.80	31.95	-18.5	54,782	-0.03%
2024/03/28	11	31.81	1	31.95	31.60	10	55,315	0.02%
2024/03/27	13	31.69	49	31.58	31.70	-36	56,306	-0.06%
2024/03/26	37.8	31.09	1.1	31.14	30.95	36.7	56,274	0.07%
2024/03/25	17	31.46	8	31.45	31.40	9	56,413	0.02%
2024/03/22	11.5	31.39	8	31.34	31.35	3.5	57,499	0.01%
2024/03/21	129	31.06	3	31.10	31.15	126	58,716	0.21%	大買/鉅額交易
2024/03/20	76.7	31.17	8	31.20	31.05	68.7	58,705	0.12%
2024/03/19	8	31.28	11	31.30	31.40	-3	58,636	-0.01%
2024/03/18	19.1	31.24	7.1	31.20	31.20	12	58,848	0.02%
2024/03/15	56.3	31.33	19	31.48	31.35	37.3	59,222	0.06%
2024/03/14	100	32.37	39	33.03	31.85	61	59,051	0.10%
2024/03/13	36.1	32.58	15	32.46	32.60	21.1	58,765	0.04%
2024/03/12	30	32.45	46.6	32.53	32.65	-16.6	59,807	-0.03%
2024/03/11	70.1	32.01	11	31.79	31.90	59.1	58,960	0.10%
2024/03/08	18	31.68	24.2	31.99	32.05	-6.2	58,766	-0.01%
2024/03/07	1.1	31.39	8.4	31.29	31.25	-7.3	58,266	-0.01%
2024/03/06	4	31.08	11.1	31.19	31.05	-7.1	58,457	-0.01%
2024/03/05	3	31.43	11.1	31.39	31.25	-8.1	59,067	-0.01%
2024/03/04	2	30.95	20.1	31.00	31.10	-18.1	59,580	-0.03%
2024/03/01	8.2	30.99	4	31.10	31.05	4.2	60,142	0.01%
2024/02/29	1	31.15	1	31.00	31.45	0	60,698	0.00%
2024/02/27	19.9	30.78	4.7	30.76	30.70	15.2	61,743	0.02%
2024/02/26	2	30.75	23.2	30.93	31.05	-21.2	62,874	-0.03%
2024/02/23	35.1	30.87	17	30.84	30.80	18.1	63,945	0.03%
2024/02/22	3	31.30	17	31.23	31.20	-14	64,466	-0.02%
2024/02/21	6	31.48	11.9	31.49	31.45	-5.9	65,910	-0.01%
2024/02/20	1.2	31.35	5	31.39	31.40	-3.8	68,022	-0.01%
2024/02/19	6	31.44	8	31.55	31.50	-2	72,345	0.00%
2024/02/16	3	31.55	3.3	31.49	31.55	-0.3	73,630	0.00%
2024/02/15	24.1	31.37	26	31.35	31.35	-1.9	74,006	0.00%
2024/02/05	3.3	32.15	5.4	32.21	32.25	-2.1	74,070	0.00%
2024/02/02	3.2	31.94	1	32.00	31.90	2.2	73,920	0.00%
2024/02/01	0	0.00	21.1	31.88	32.05	-21.1	74,481	-0.03%
2024/01/31	17	31.50	5	31.65	31.60	12	75,321	0.02%
2024/01/30	7	31.70	10	31.87	31.70	-3	75,716	0.00%
2024/01/29	26	32.00	29	31.95	31.90	-3	76,658	0.00%
2024/01/26	46.2	30.34	3.8	30.39	30.40	42.4	76,637	0.06%
2024/01/25	10.1	30.87	7	30.85	30.75	3.1	77,227	0.00%
2024/01/24	23	30.87	39.1	30.97	31.05	-16.1	78,315	-0.02%
2024/01/23	20.3	30.43	11.2	30.61	30.50	9.1	78,079	0.01%
2024/01/22	60.3	30.71	4	30.66	30.55	56.2	77,571	0.07%
2024/01/19	17.2	31.16	0	0.00	31.10	17.2	76,903	0.02%
2024/01/18	1.3	31.35	11	31.51	31.75	-9.8	76,682	-0.01%
2024/01/17	31.1	31.14	4	31.13	31.05	27.1	76,761	0.04%
2024/01/16	23.1	31.60	140	31.62	31.50	-116.9	76,676	-0.15%	大賣/鉅額交易
2024/01/15	33.5	32.00	33	31.94	31.80	0.5	76,739	0.00%
2024/01/12	59	32.41	38	32.61	32.50	21	76,555	0.03%
2024/01/11	12	32.39	4	32.38	32.25	8	76,559	0.01%
2024/01/10	42.1	32.26	56	32.00	32.00	-13.9	76,706	-0.02%
2024/01/09	3	32.60	0	0.00	32.70	3	77,020	0.00%
2024/01/08	23.9	32.62	3	32.95	32.55	20.9	77,513	0.03%
2024/01/05	64.3	32.78	28.5	33.14	32.65	35.8	77,423	0.05%
2024/01/04	28.3	33.10	80.7	33.22	33.50	-52.4	76,715	-0.07%
2024/01/03	40.5	33.30	16	33.18	32.95	24.5	75,922	0.03%
2024/01/02	87.6	33.11	157	33.16	33.50	-69.3	74,920	-0.09%	大賣/
2023/12/29	10.3	31.50	1	31.40	31.45	9.3	71,841	0.01%
2023/12/28	2	31.35	5.1	31.11	31.25	-3	72,220	0.00%
2023/12/27	6.1	31.18	2	31.08	31.10	4.1	72,744	0.01%
2023/12/26	5	31.93	7	32.00	31.60	-2	72,586	0.00%
2023/12/25	13	31.92	32	31.88	31.75	-19	72,568	-0.03%
2023/12/22	14.1	31.83	15.8	31.91	31.90	-1.7	72,029	0.00%
2023/12/21	2.2	30.82	90.1	30.72	31.15	-87.9	70,927	-0.12%
2023/12/20	13	30.51	14.1	30.39	30.60	-1.1	71,212	0.00%
2023/12/19	77.7	30.23	122.8	30.12	30.15	-45.1	71,294	-0.06%	大賣/
2023/12/18	67.1	30.82	51	30.83	30.85	16.1	70,708	0.02%
2023/12/15	15	31.82	20	31.76	31.75	-5	69,651	-0.01%
2023/12/14	1	31.70	36.1	31.71	31.75	-35.1	69,475	-0.05%
2023/12/13	25.1	31.63	8	31.62	31.65	17.1	69,112	0.02%
2023/12/12	37.2	31.82	7.7	31.99	31.80	29.5	69,164	0.04%
2023/12/11	7.2	32.20	162	32.21	32.05	-154.8	68,982	-0.22%	大賣/鉅額交易
2023/12/08	374	32.67	73.3	32.63	32.35	300.7	68,618	0.44%	大買/鉅額交易
2023/12/07	11.7	32.00	63.9	31.84	32.20	-52.2	66,999	-0.08%
2023/12/06	14	31.46	4	31.50	31.45	10	66,029	0.02%
2023/12/05	23.1	31.21	3.2	31.45	31.15	19.9	66,173	0.03%
2023/12/04	56	31.37	10	31.63	31.50	46	66,169	0.07%
2023/12/01	10	31.17	61	31.10	31.10	-51	65,686	-0.08%
2023/11/30	17	31.10	12	31.17	31.30	5	65,686	0.01%
2023/11/29	3.1	31.10	6	31.18	31.00	-2.9	65,306	0.00%
2023/11/28	6	31.45	5	31.47	31.45	1	65,224	0.00%
2023/11/27	16.1	31.09	8	31.27	30.90	8.1	65,471	0.01%
2023/11/24	30.5	31.45	21	31.64	31.25	9.5	65,628	0.01%
2023/11/22	11	31.74	14	31.59	31.50	-3	64,365	0.00%
2023/11/21	98.1	31.60	17.6	31.42	31.40	80.5	64,286	0.13%
2023/11/20	32.4	31.28	9.1	31.32	31.55	23.3	64,113	0.04%
2023/11/17	65.1	32.11	73	32.33	32.15	-7.9	64,029	-0.01%
2023/11/16	31.9	31.32	127.5	31.69	32.00	-95.6	63,345	-0.15%	大賣/
2023/11/15	19	29.84	51	30.09	30.25	-32	59,406	-0.05%
2023/11/14	13	29.50	7	29.52	29.35	6	58,775	0.01%
2023/11/13	60	29.57	23	29.46	29.55	37	59,111	0.06%
2023/11/10	8.9	29.74	0	0.00	29.70	8.9	59,378	0.01%
2023/11/09	14	29.38	4	29.74	29.65	10	60,167	0.02%
2023/11/08	38	29.53	3	30.20	29.25	35	61,041	0.06%
2023/11/07	32.3	29.69	38.6	29.51	29.60	-6.3	62,144	-0.01%
2023/11/06	43.7	30.16	30	30.63	30.10	13.7	62,457	0.02%
2023/11/03	44.5	29.80	146	29.89	30.00	-101.5	62,082	-0.16%	大賣/鉅額交易
2023/11/02	6.3	28.62	4	28.85	28.85	2.3	61,123	0.00%
2023/11/01	6.1	28.16	53	28.34	28.60	-46.9	61,576	-0.08%
2023/10/31	22	27.43	7	27.84	27.40	15	60,577	0.02%
2023/10/30	13	27.40	1	27.40	27.40	12	61,133	0.02%
2023/10/27	19	27.63	4	27.86	27.85	15	61,465	0.02%
2023/10/26	28.6	27.42	4	27.46	27.30	24.6	61,540	0.04%
2023/10/25	3	27.63	13	27.59	27.55	-10	61,614	-0.02%
2023/10/24	110.1	27.47	33	27.66	27.70	77.1	62,275	0.12%	大買/
2023/10/23	15	27.10	41	27.30	27.20	-26	62,462	-0.04%
2023/10/20	13.1	26.25	23	26.38	26.50	-9.9	62,627	-0.02%
2023/10/19	10.1	26.83	15	26.57	26.95	-4.9	62,571	-0.01%
2023/10/18	30.1	26.93	26	27.16	26.60	4.1	63,031	0.01%
2023/10/17	53.1	26.96	10	26.99	26.85	43.1	63,796	0.07%
2023/10/16	89.5	27.75	50	27.57	27.50	39.5	64,578	0.06%
2023/10/13	27	28.73	20	28.73	28.70	7	64,736	0.01%
2023/10/12	10	29.05	32	29.15	29.20	-22	65,477	-0.03%
2023/10/11	44.3	28.54	32	28.52	28.35	12.3	68,256	0.02%
2023/10/06	52	29.33	7	29.28	29.25	45	70,395	0.06%
2023/10/05	34	29.71	103.4	29.87	29.75	-69.4	71,183	-0.10%	大賣/
2023/10/04	28.3	28.35	5	28.50	28.30	23.3	71,694	0.03%
2023/10/03	66.6	29.08	19	29.01	28.90	47.6	71,898	0.07%
2023/10/02	7	29.49	0	0.00	29.45	7	72,665	0.01%
2023/09/28	7	29.92	2	29.83	29.75	5	73,856	0.01%
2023/09/27	15	30.06	8	29.95	30.00	7	77,735	0.01%
2023/09/26	1	29.95	1.3	29.81	29.75	-0.3	78,753	0.00%
2023/09/25	73	30.12	57	30.18	30.00	16	80,116	0.02%
2023/09/22	6.3	29.34	11	29.45	29.65	-4.7	80,792	-0.01%
2023/09/21	16	29.72	4	29.70	29.60	12	82,446	0.01%
2023/09/20	7	30.04	1	30.05	29.95	6	84,301	0.01%
2023/09/19	44	30.30	0	30.50	30.25	44	87,030	0.05%
2023/09/18	12	30.55	0	0.00	30.50	12	88,705	0.01%
2023/09/15	13	30.64	0	0.00	30.65	13	90,329	0.01%
2023/09/14	32	30.54	29	30.79	30.80	3	91,828	0.00%
2023/09/13	4.1	30.50	8	30.54	30.70	-3.9	93,299	0.00%
2023/09/12	41	30.67	5	30.87	30.70	36	97,478	0.04%
2023/09/11	33	30.51	71	30.45	30.35	-38	104,860	-0.04%
2023/09/08	39	31.00	2	31.00	30.95	37	110,902	0.03%
2023/09/07	13.2	31.33	6	31.47	31.25	7.2	112,551	0.01%
2023/09/06	3	31.80	0	0.00	31.65	3	114,490	0.00%
2023/09/05	47	31.92	8	31.93	31.80	39	115,443	0.03%
2023/09/04	6	32.01	1	31.95	32.05	5	117,118	0.00%
2023/09/01	7	32.01	28	32.06	32.00	-21	118,249	-0.02%
2023/08/31	37	31.55	314	31.41	31.50	-277	119,485	-0.23%	大賣/鉅額交易
2023/08/30	34	32.08	10	31.78	31.80	24	120,792	0.02%
2023/08/29	11	32.30	8	32.18	32.30	3	123,359	0.00%
2023/08/28	26.2	32.39	108	32.19	32.05	-81.8	127,421	-0.06%	大賣/
2023/08/25	46	33.26	19	33.28	33.05	27	128,346	0.02%
2023/08/24	30	33.34	28	33.31	33.30	2	129,959	0.00%
2023/08/23	117	33.94	74.1	33.93	33.30	42.9	133,086	0.03%	大買/
2023/08/22	23.1	34.28	93	34.18	33.90	-69.9	134,378	-0.05%
2023/08/21	41	33.11	5	33.40	33.00	36	135,442	0.03%
2023/08/18	38	33.50	4	33.63	33.20	34	136,919	0.02%
2023/08/17	76	33.32	32	33.58	33.50	44	139,316	0.03%
2023/08/16	36.8	33.58	6	33.57	33.50	30.8	142,573	0.02%
2023/08/15	29	34.49	21	34.91	34.15	8	147,078	0.01%
2023/08/14	72	34.55	8	34.44	34.10	64	146,864	0.04%
2023/08/11	73	35.44	35	36.33	35.55	38	145,727	0.03%
2023/08/10	22	35.82	32	36.41	36.60	-10	144,313	-0.01%
2023/08/09	4	36.53	6	36.58	36.15	-2	143,920	0.00%
2023/08/08	212	35.89	92.1	35.95	35.80	119.9	143,707	0.08%	大買/鉅額交易
2023/08/07	112.1	35.42	125	34.79	35.05	-12.9	144,189	-0.01%	大買/大賣/
2023/08/04	105	36.26	11	36.34	36.45	94	144,425	0.07%	大買/
2023/08/02	20	37.02	28	36.79	36.70	-8	144,143	-0.01%
2023/08/01	43	36.99	9.2	37.34	37.40	33.9	143,342	0.02%
2023/07/31	250	36.60	22	37.00	36.75	228	142,690	0.16%	大買/鉅額交易
2023/07/28	5	37.70	10	37.55	37.55	-5	142,083	0.00%
2023/07/27	31.2	37.63	511.3	37.75	37.85	-480.1	141,456	-0.34%	大賣/鉅額交易
2023/07/26	24	37.52	16.1	37.23	37.10	7.9	140,464	0.01%
2023/07/25	26	36.83	15.3	36.77	36.90	10.7	139,896	0.01%
2023/07/24	58	36.77	16	36.66	36.75	42	139,784	0.03%
2023/07/21	43	37.49	53	37.26	37.10	-10	139,327	-0.01%
2023/07/20	268	37.26	87	37.43	37.55	181	138,483	0.13%	大買/鉅額交易
2023/07/19	56.2	36.55	41.1	36.22	36.10	15.1	136,849	0.01%
2023/07/18	21	37.20	37	37.63	37.40	-16	134,997	-0.01%
2023/07/17	31	37.05	20.1	37.07	37.05	10.9	133,707	0.01%
2023/07/14	368.2	37.11	112.7	37.39	37.05	255.6	132,464	0.19%	大買/大賣/鉅額交易
2023/07/13	170	40.07	65.3	39.77	39.75	104.7	128,916	0.08%	大買/鉅額交易
2023/07/12	28	40.80	72.1	40.90	40.90	-44.1	126,050	-0.03%
2023/07/11	69.1	40.64	52	40.20	40.30	17.1	124,580	0.01%
2023/07/10	7.5	39.89	15	39.88	39.70	-7.5	123,196	-0.01%
2023/07/07	32.8	39.98	227	39.95	39.80	-194.2	122,274	-0.16%	大賣/鉅額交易
2023/07/06	32.5	39.51	29.6	39.42	39.80	2.9	120,638	0.00%
2023/07/05	176.8	41.20	146	41.54	40.00	30.8	118,877	0.03%	大買/大賣/
2023/07/04	100.1	40.03	17	40.36	40.20	83.1	114,639	0.07%
2023/07/03	44.2	39.81	25	40.20	40.10	19.2	113,426	0.02%
2023/06/30	116.1	40.03	20	40.12	39.80	96.1	111,771	0.09%	大買/
2023/06/29	86.1	40.43	20	40.22	40.45	66.1	110,353	0.06%
2023/06/28	13.1	40.63	141.1	40.44	41.25	-128.1	108,199	-0.12%	大賣/鉅額交易
2023/06/27	163	39.88	235.1	39.53	39.20	-72.1	105,885	-0.07%	大買/大賣/
2023/06/26	59	40.92	41.5	40.86	41.35	17.6	102,709	0.02%
2023/06/21	30	40.35	24.3	40.35	40.45	5.8	100,689	0.01%
2023/06/20	58.5	40.38	57.4	40.15	39.85	1.1	98,829	0.00%
2023/06/19	211	41.01	32	40.96	40.70	179	96,875	0.18%	大買/鉅額交易
2023/06/16	85.4	40.86	204.5	41.12	40.20	-119.1	94,814	-0.13%	大賣/鉅額交易
2023/06/15	219.9	40.81	146.2	40.98	41.35	73.7	90,125	0.08%	大買/大賣/
2023/06/14	133	38.24	218.7	38.46	39.65	-85.7	82,366	-0.10%	大買/大賣/
2023/06/13	99.2	35.69	167.7	36.13	36.20	-68.5	76,265	-0.09%	大賣/
2023/06/12	79.2	34.99	40.3	34.62	34.85	38.9	74,525	0.05%
2023/06/09	18	36.13	30	35.99	35.85	-12	73,552	-0.02%
2023/06/08	41.6	35.22	52	35.69	35.90	-10.4	72,502	-0.01%
2023/06/07	15.1	35.79	12	36.04	35.60	3.1	71,507	0.00%
2023/06/06	21.1	35.98	20.5	36.15	35.85	0.6	70,950	0.00%
2023/06/05	72.1	35.99	67.5	35.81	35.55	4.6	69,179	0.01%
2023/06/02	85.3	36.30	197.2	35.89	36.45	-111.9	67,042	-0.17%	大賣/鉅額交易
2023/06/01	64	34.86	115.1	35.22	36.00	-51.1	63,771	-0.08%	大賣/
2023/05/31	18	33.88	56	33.98	33.95	-38	59,325	-0.06%
2023/05/30	84	33.68	57	33.69	33.55	27	57,565	0.05%
2023/05/29	116	33.09	123.1	33.58	33.60	-7.1	55,237	-0.01%	大買/大賣/
2023/05/26	27	32.38	68.8	32.28	32.30	-41.8	51,682	-0.08%
2023/05/25	51.6	31.28	22	31.45	31.55	29.6	49,054	0.06%
2023/05/24	13.6	30.68	37.3	30.95	31.00	-23.7	47,021	-0.05%
2023/05/23	41.9	30.85	55	30.67	30.35	-13.1	45,941	-0.03%
2023/05/22	15.3	30.33	116.2	30.26	30.70	-100.9	44,192	-0.23%	大賣/
2023/05/19	83.2	29.61	159.4	29.22	29.60	-76.2	41,175	-0.19%	大賣/
2023/05/18	7	28.30	18	28.28	28.30	-11	38,279	-0.03%
2023/05/17	10.1	28.21	70.2	28.07	28.05	-60.1	37,791	-0.16%
2023/05/16	53	28.29	9	28.27	28.05	44	37,987	0.12%
2023/05/15	5.1	28.02	16.5	28.20	27.80	-11.4	37,331	-0.03%
2023/05/12	9.1	27.36	65	27.83	28.00	-55.9	37,146	-0.15%
2023/05/11	30.1	28.00	48	27.69	27.65	-17.9	36,393	-0.05%
2023/05/10	64	28.20	77	28.18	28.00	-13	35,316	-0.04%
2023/05/09	0	0.00	9.1	27.22	27.15	-9.1	33,860	-0.03%
2023/05/08	3	27.17	4	27.18	27.20	-1	34,082	0.00%
2023/05/05	0	0.00	8	27.06	27.05	-8	34,171	-0.02%
2023/05/04	0	0.00	30	26.91	26.95	-30	35,153	-0.09%
2023/05/03	3.1	27.10	9	27.00	27.10	-5.9	36,710	-0.02%
2023/05/02	1.5	26.85	3	26.95	27.05	-1.5	37,136	0.00%
2023/04/28	7.1	26.71	91	26.74	26.85	-83.9	37,564	-0.22%
2023/04/27	11.2	26.42	9	26.49	26.35	2.2	37,696	0.01%
2023/04/26	103.3	25.49	4	25.46	25.55	99.3	37,400	0.27%	大買/
2023/04/25	7	25.79	0	0.00	25.65	7	37,844	0.02%
2023/04/24	7	25.96	0	0.00	25.95	7	37,892	0.02%
2023/04/21	23	26.32	7	26.16	26.00	16	38,839	0.04%
2023/04/20	0	0.00	2	26.38	26.25	-2	38,808	-0.01%
2023/04/19	0	0.00	90	26.70	26.65	-90	38,802	-0.23%
2023/04/18	14	26.73	2	26.78	26.65	12	38,736	0.03%
2023/04/17	8.3	27.05	8	27.01	27.05	0.3	38,771	0.00%
2023/04/14	20	27.35	2	27.33	27.30	18	38,614	0.05%
2023/04/13	13	27.45	38.4	27.39	27.25	-25.4	38,894	-0.07%
2023/04/12	8	26.70	2	26.65	26.60	6	38,246	0.02%
2023/04/11	5	26.70	16.3	26.75	26.80	-11.3	38,461	-0.03%
2023/04/10	1	26.50	1	26.55	26.55	0	38,782	0.00%
2023/04/07	0	0.00	8	26.53	26.50	-8	40,130	-0.02%
2023/04/06	5.2	26.47	4	26.90	26.45	1.2	40,482	0.00%
2023/03/31	2	26.90	3	27.02	26.85	-1	40,614	0.00%
2023/03/30	9	26.95	0	0.00	27.00	9	41,445	0.02%
2023/03/29	16	27.05	8.2	27.20	27.15	7.8	41,579	0.02%
2023/03/28	8	26.86	1.1	26.78	26.70	6.9	41,740	0.02%
2023/03/27	9	26.45	0	0.00	26.60	9	41,880	0.02%
2023/03/24	12.2	26.51	0	0.00	26.40	12.2	42,583	0.03%
2023/03/22	7	26.64	7	26.54	26.60	0	43,569	0.00%
2023/03/21	4	26.16	0	0.00	26.15	4	43,636	0.01%
2023/03/20	3	26.10	7	26.20	26.20	-4	43,926	-0.01%
2023/03/17	5.5	25.97	1	26.05	26.10	4.5	44,419	0.01%
2023/03/16	38.9	25.98	33.3	25.95	25.75	5.6	44,575	0.01%
2023/03/15	17.5	26.83	12	26.81	26.70	5.5	44,489	0.01%
2023/03/14	101.2	26.85	13	26.71	26.50	88.2	45,546	0.19%	大買/
2023/03/13	14	27.30	52	27.38	27.80	-38	45,381	-0.08%
2023/03/10	45.3	27.89	6	27.88	27.70	39.3	45,249	0.09%
2023/03/09	22	28.50	20	28.68	28.75	2	44,861	0.00%
2023/03/08	7	28.24	9	28.18	28.30	-2	45,229	0.00%
2023/03/07	11.2	28.33	7	28.29	28.30	4.2	47,061	0.01%
2023/03/06	5	28.33	0.1	28.40	28.30	4.9	47,196	0.01%
2023/03/03	6	28.39	19	28.42	28.35	-13	47,463	-0.03%
2023/03/02	4.4	28.37	2	28.40	28.30	2.4	47,514	0.00%
2023/03/01	13	28.01	1	28.00	28.05	12	47,400	0.03%
2023/02/24	60.7	28.35	0	0.00	28.30	60.7	47,038	0.13%
2023/02/23	12.5	28.62	2	28.68	28.55	10.5	46,949	0.02%
2023/02/22	18.5	28.47	1	28.45	28.50	17.5	47,364	0.04%
2023/02/21	77	29.15	20	29.08	28.90	57	46,997	0.12%
2023/02/20	49	29.82	42	29.90	29.60	7	46,359	0.02%
2023/02/17	24	29.34	4	29.78	29.30	20	45,261	0.04%
2023/02/16	8	29.69	74.7	29.68	29.70	-66.7	44,632	-0.15%
2023/02/15	18.3	28.49	1	28.95	28.50	17.3	42,653	0.04%
2023/02/14	31.1	28.36	39	28.84	28.85	-7.9	42,477	-0.02%
2023/02/13	3.2	28.41	7	28.31	28.20	-3.8	42,233	-0.01%
2023/02/10	30	28.60	14.3	28.65	28.45	15.7	43,516	0.04%
2023/02/09	5	29.05	17	29.10	29.05	-12	44,094	-0.03%
2023/02/08	26	29.17	10	29.03	29.10	16	44,902	0.04%
2023/02/07	2.3	29.22	3	29.18	29.20	-0.7	44,953	0.00%
2023/02/06	3	29.53	8	29.53	29.45	-5	44,848	-0.01%
2023/02/03	13	29.38	4	29.34	29.30	9	44,870	0.02%
2023/02/02	67.2	29.39	1.1	29.26	29.35	66.2	44,917	0.15%
2023/02/01	25.6	29.63	66.4	29.78	29.95	-40.8	44,696	-0.09%
2023/01/31	17.2	28.98	14.6	29.05	29.00	2.6	43,648	0.01%
2023/01/30	1	28.50	5.2	28.73	28.90	-4.2	43,543	-0.01%
2023/01/17	11	28.37	10	28.35	28.40	1	43,399	0.00%
2023/01/16	35	28.47	5.8	28.58	28.50	29.2	43,402	0.07%
2023/01/13	2	28.63	12.1	28.71	28.65	-10.1	43,940	-0.02%
2023/01/12	23	28.35	0	28.40	28.35	23	44,024	0.05%
2023/01/11	87	28.62	76.4	28.56	28.35	10.6	44,394	0.02%
2023/01/10	6	28.26	7	28.40	28.30	-1	44,381	0.00%
2023/01/09	3	28.27	0	0.00	28.30	3	46,172	0.01%
2023/01/06	0	28.15	3	28.00	28.05	-3	49,267	-0.01%
2023/01/05	18	28.32	6	28.28	28.00	12	51,311	0.02%
2023/01/04	6.3	28.16	11	28.16	28.20	-4.7	51,783	-0.01%
2023/01/03	69	27.89	110	27.56	28.15	-41	52,440	-0.08%	大賣/
2022/12/30	2	28.40	1	28.15	28.15	1	52,944	0.00%
2022/12/29	4	28.03	8	27.91	28.15	-4	53,529	-0.01%
2022/12/28	16	28.29	15	28.33	28.20	1	53,881	0.00%
2022/12/27	67	29.00	66.1	28.79	28.45	0.9	54,409	0.00%
2022/12/26	9	28.42	5	28.57	28.15	4	53,802	0.01%
2022/12/23	15	28.22	8	28.08	28.10	7	55,178	0.01%
2022/12/22	42	28.71	43	28.60	28.70	-1	56,577	0.00%
2022/12/21	1	27.75	10	27.49	27.65	-9	59,244	-0.02%
2022/12/20	5.5	27.61	12.1	27.47	27.05	-6.6	61,158	-0.01%
2022/12/19	14	28.08	11	28.55	27.95	3	61,954	0.00%
2022/12/16	18.2	28.75	26	28.73	28.60	-7.8	64,207	-0.01%
2022/12/15	6	28.71	16.5	28.43	28.75	-10.5	67,528	-0.02%
2022/12/14	3	27.95	3	28.07	28.20	0	67,576	0.00%
2022/12/13	7	27.90	7	27.94	27.75	0	69,617	0.00%
2022/12/12	15	28.15	8	28.34	28.05	7	70,120	0.01%
2022/12/09	8.8	28.51	16.3	28.40	28.35	-7.5	70,747	-0.01%
2022/12/08	41	28.04	35	28.05	28.05	6	70,674	0.01%
2022/12/07	19	27.87	20	28.05	28.00	-1	70,633	0.00%
2022/12/06	88	28.54	71	28.18	27.80	17	70,668	0.02%
2022/12/05	19	28.40	43	28.35	28.40	-24	70,019	-0.03%
2022/12/02	9	27.69	13	27.92	27.60	-4	69,224	-0.01%
2022/12/01	34	27.78	22.1	28.10	27.80	11.9	69,356	0.02%
2022/11/30	62	27.76	59	27.88	27.95	3	69,041	0.00%
2022/11/29	53	27.63	71.4	27.64	28.30	-18.4	68,147	-0.03%
2022/11/28	3.4	25.74	17.8	26.25	26.25	-14.4	67,058	-0.02%
2022/11/25	23.4	26.33	29	26.32	26.05	-5.6	67,650	-0.01%
2022/11/24	10	26.22	26	26.15	26.15	-16	68,509	-0.02%
2022/11/23	1	26.05	13	26.10	26.05	-12	68,800	-0.02%
2022/11/22	11	25.56	22	25.71	25.70	-11	70,333	-0.02%
2022/11/21	42	25.89	8	25.75	25.75	34	73,699	0.05%
2022/11/18	42	26.51	63	26.49	26.25	-21	73,689	-0.03%
2022/11/17	10	26.10	79	26.05	25.95	-69	73,278	-0.09%
2022/11/16	7.5	25.87	10	25.82	25.75	-2.5	73,327	0.00%
2022/11/15	4.5	26.07	11	26.11	26.05	-6.5	73,378	-0.01%
2022/11/14	5.4	25.80	23	26.01	26.05	-17.6	73,582	-0.02%
2022/11/11	17	25.99	14	26.10	25.70	3	73,390	0.00%
2022/11/10	6	25.47	25	25.56	25.50	-19	73,202	-0.03%
2022/11/09	45	25.72	25.1	25.61	25.55	19.9	73,752	0.03%
2022/11/08	77	25.84	132	25.80	25.40	-55	73,733	-0.07%	大賣/
2022/11/07	105	24.44	148	24.46	24.50	-43	72,819	-0.06%	大買/大賣/
2022/11/04	102	23.74	66.9	24.36	25.00	35.1	72,333	0.05%	大買/
2022/11/03	1.1	23.27	12	23.40	23.35	-10.9	71,899	-0.02%
2022/11/02	6	23.86	1	24.05	23.75	5	72,104	0.01%
2022/11/01	3	23.35	2	23.40	23.85	1	72,271	0.00%
2022/10/31	53	23.71	0	0.00	23.40	53	72,665	0.07%
2022/10/28	12	23.79	30.1	24.21	23.65	-18.1	73,739	-0.02%
2022/10/27	21	23.15	15	23.70	23.75	6	73,993	0.01%
2022/10/26	21.1	23.13	12	22.93	22.90	9.1	74,386	0.01%
2022/10/25	3	23.40	1	23.10	23.10	2	74,883	0.00%
2022/10/24	1	23.90	5	23.70	23.40	-4	75,085	-0.01%
2022/10/21	90	23.66	94	23.47	23.15	-4	75,819	-0.01%
2022/10/20	35	23.15	11	23.43	23.50	24	75,858	0.03%
2022/10/19	17	24.22	47	24.12	24.10	-30	75,776	-0.04%
2022/10/18	47	24.51	45	24.68	24.30	2	75,727	0.00%
2022/10/17	23.2	23.57	35	23.48	24.25	-11.9	75,545	-0.02%
2022/10/14	89.1	24.41	57.7	24.31	24.35	31.4	75,165	0.04%
2022/10/13	122.3	25.53	47	25.32	25.15	75.3	73,789	0.10%	大買/
2022/10/12	20	28.09	20	28.13	27.90	0	74,013	0.00%
2022/10/11	117.7	28.56	123	28.70	28.10	-5.3	74,680	-0.01%	大買/大賣/
2022/10/07	45	29.06	56.1	29.17	29.15	-11.1	75,082	-0.01%
2022/10/06	11.1	28.45	5	28.30	28.60	6.1	75,752	0.01%
2022/10/05	32.1	27.99	12	28.16	27.85	20.1	78,491	0.03%
2022/10/04	29.1	28.06	10	28.10	27.90	19.1	79,377	0.02%
2022/10/03	29.1	28.22	6.3	28.38	28.00	22.8	79,710	0.03%
2022/09/30	28.1	27.49	16.7	27.74	28.20	11.4	80,772	0.01%
2022/09/29	39.3	28.86	32	28.73	28.80	7.3	81,050	0.01%
2022/09/28	177	28.59	44.1	28.53	27.90	132.9	80,807	0.16%	大買/鉅額交易
2022/09/27	49.1	31.05	15.1	31.24	31.00	34	79,397	0.04%
2022/09/26	74	31.88	51.5	31.90	31.85	22.5	79,096	0.03%
2022/09/23	83.3	33.51	51	33.70	32.75	32.3	80,227	0.04%
2022/09/22	139.2	34.75	147.4	35.02	33.90	-8.2	79,488	-0.01%	大買/大賣/
2022/09/21	32.5	34.76	32	34.91	35.10	0.5	76,689	0.00%
2022/09/20	18.2	34.94	72.2	34.87	35.10	-54	76,762	-0.07%
2022/09/19	11.1	34.39	37	34.01	33.95	-25.9	76,251	-0.03%
2022/09/16	23	33.99	64	34.08	33.95	-41	77,260	-0.05%
2022/09/15	1.2	33.64	30	33.82	33.75	-28.8	78,936	-0.04%
2022/09/14	23	33.16	65	33.30	33.45	-42	82,255	-0.05%
2022/09/13	12	33.91	81	33.84	33.85	-69	84,598	-0.08%
2022/09/12	16	34.03	24.6	33.88	33.90	-8.6	86,097	-0.01%
2022/09/08	12	32.95	22	33.08	33.15	-10	89,164	-0.01%
2022/09/07	4.8	32.22	3	32.25	32.20	1.8	90,172	0.00%
2022/09/06	36	32.83	13	32.95	32.70	23	90,728	0.03%
2022/09/05	28	32.59	2	33.00	32.60	26	92,084	0.03%
2022/09/02	50.4	33.09	43	33.04	32.80	7.4	93,294	0.01%
2022/09/01	34	33.74	19	33.76	33.65	15	94,256	0.02%
2022/08/31	59	33.53	28	34.04	33.75	31	94,305	0.03%
2022/08/30	10	33.16	8	33.08	33.00	2	94,290	0.00%
2022/08/29	40	32.92	25	32.88	32.60	15	95,204	0.02%
2022/08/26	113.2	33.94	190.1	33.99	34.15	-77	95,233	-0.08%	大買/大賣/
2022/08/25	0	0.00	11	32.19	31.85	-11	94,523	-0.01%
2022/08/24	11	31.64	5	31.59	31.55	6	95,461	0.01%
2022/08/23	4	31.83	4	31.80	31.80	0	100,430	0.00%
2022/08/22	0	0.00	19	32.02	32.00	-19	102,627	-0.02%
2022/08/19	9	31.94	4	31.73	31.70	5	103,937	0.00%
2022/08/18	3	32.22	1	32.25	32.30	2	105,384	0.00%
2022/08/17	2	32.23	13	32.32	32.20	-11	107,044	-0.01%
2022/08/16	27.4	31.87	34	32.07	32.10	-6.6	107,782	-0.01%
2022/08/15	10	31.39	14	31.24	31.60	-4	108,796	0.00%
2022/08/12	14	31.61	17	31.80	31.75	-3	109,850	0.00%
2022/08/11	15	32.03	7	32.06	31.95	8	112,567	0.01%
2022/08/10	15	31.62	23	31.86	31.65	-8	113,440	-0.01%
2022/08/09	4	31.64	5	31.80	31.60	-1	114,936	0.00%
2022/08/08	2	31.55	11.4	31.33	31.65	-9.4	116,329	-0.01%
2022/08/05	10.1	31.27	40.1	31.51	31.70	-30	119,333	-0.03%
2022/08/04	33	29.78	17	30.14	30.55	16	123,675	0.01%
2022/08/03	91.1	30.94	25	31.05	30.75	66.1	124,038	0.05%
2022/08/02	23	31.78	7	31.76	31.55	16	124,855	0.01%
2022/08/01	36.4	33.22	33	33.22	32.95	3.4	125,884	0.00%
2022/07/29	24	33.90	8	33.96	33.90	16	126,359	0.01%
2022/07/28	9.5	34.12	6	34.26	33.60	3.5	127,707	0.00%
2022/07/27	4.1	34.20	26.1	34.10	34.30	-22	128,412	-0.02%
2022/07/26	172	34.22	171	33.94	33.80	1	130,003	0.00%	大買/大賣/
2022/07/25	16	33.68	25	33.79	33.95	-9	132,455	-0.01%
2022/07/22	5	33.99	28	34.00	34.15	-23	133,787	-0.02%
2022/07/21	79	34.46	162.4	34.19	34.25	-83.4	136,095	-0.06%	大賣/
2022/07/20	10	34.37	12	34.20	34.00	-2	138,831	0.00%
2022/07/19	32.5	33.89	69.8	33.93	34.15	-37.3	139,958	-0.03%
2022/07/18	15.3	33.02	46.5	33.01	33.15	-31.2	140,182	-0.02%
2022/07/15	14.3	32.39	1.5	32.44	32.35	12.8	140,536	0.01%
2022/07/14	89	33.05	44	33.06	32.90	45	142,385	0.03%
2022/07/13	75.6	33.12	104	33.59	33.00	-28.4	143,843	-0.02%	大賣/
2022/07/12	23.1	31.74	22	32.03	31.65	1.1	144,495	0.00%
2022/07/11	9	32.64	10	32.42	32.80	-1	147,671	0.00%
2022/07/08	69.2	32.97	83.2	32.78	32.10	-14	154,058	-0.01%
2022/07/07	55	31.89	73	31.91	32.40	-18	161,643	-0.01%
2022/07/06	25.4	31.83	23	31.90	31.60	2.4	163,831	0.00%
2022/07/05	60	31.85	67.1	31.78	32.30	-7.1	165,592	0.00%
2022/07/04	60	30.84	32	30.86	31.05	28	166,621	0.02%
2022/07/01	40.2	30.85	104	30.60	29.75	-63.8	168,453	-0.04%	大賣/
2022/06/30	28.2	31.75	40	31.72	31.65	-11.8	168,841	-0.01%
2022/06/29	100.3	31.21	17	31.30	31.60	83.3	168,883	0.05%
2022/06/28	15.2	30.92	27	30.51	31.20	-11.8	169,130	-0.01%
2022/06/27	97	31.39	75	31.30	31.20	22	169,867	0.01%
2022/06/24	29	30.57	26	30.57	30.30	3	170,737	0.00%
2022/06/23	28.3	30.98	23	30.76	30.35	5.3	169,859	0.00%
2022/06/22	202.2	31.99	194	31.80	31.75	8.2	169,261	0.00%	大買/大賣/
2022/06/21	12.4	30.72	35	30.67	31.55	-22.6	167,962	-0.01%
2022/06/20	23.2	29.31	8.5	29.67	28.70	14.7	167,436	0.01%
2022/06/17	102.4	29.77	17.3	30.05	29.90	85.2	168,281	0.05%	大買/
2022/06/16	324.2	32.96	329	32.37	31.45	-4.8	167,078	0.00%	大買/大賣/
2022/06/15	67	32.34	71	32.44	32.10	-4	169,917	0.00%
2022/06/14	29.6	32.11	26	31.85	32.35	3.6	175,565	0.00%
2022/06/13	47.2	32.91	52	32.68	32.65	-4.8	177,186	0.00%
2022/06/10	45.6	33.20	10	33.41	32.85	35.6	178,491	0.02%
2022/06/09	17	33.89	15.4	33.74	34.15	1.6	178,212	0.00%
2022/06/08	449.2	34.44	433	33.96	33.85	16.2	179,405	0.01%	大買/大賣/
2022/06/07	20.1	34.37	10	34.31	34.10	10.1	182,089	0.01%
2022/06/06	18.4	35.01	9	35.01	34.90	9.4	183,639	0.01%
2022/06/02	30.3	35.16	96.5	35.19	35.50	-66.2	186,884	-0.04%
2022/06/01	426.2	34.31	406.1	34.30	34.20	20.1	188,957	0.01%	大買/大賣/
2022/05/31	19.6	34.10	19	34.25	34.10	0.6	191,612	0.00%
2022/05/30	23.2	34.08	44.2	34.23	34.20	-21.1	191,231	-0.01%
2022/05/27	377	33.54	386	33.15	32.90	-9	193,703	0.00%	大買/大賣/
2022/05/26	68.7	33.59	27.4	33.67	32.85	41.4	196,971	0.02%
2022/05/25	12.4	33.03	31	33.09	33.55	-18.7	201,732	-0.01%
2022/05/24	21	32.28	14	32.35	31.95	7	209,891	0.00%
2022/05/23	239.3	31.78	252	31.82	32.35	-12.7	216,163	-0.01%	大買/大賣/
2022/05/20	10.3	30.85	5	30.89	30.70	5.3	221,814	0.00%
2022/05/19	79.4	30.18	144	30.16	30.75	-64.6	226,788	-0.03%	大賣/
2022/05/18	25	32.09	55	32.21	31.75	-30	234,923	-0.01%
2022/05/17	40	31.90	20	32.07	31.80	20	243,387	0.01%
2022/05/16	48	31.80	51	31.91	32.25	-3	247,932	0.00%
2022/05/13	158.1	31.39	143.9	31.60	31.80	14.3	253,732	0.01%	大買/大賣/
2022/05/12	169.9	32.58	113	33.03	31.15	56.9	254,671	0.02%	大買/大賣/
2022/05/11	32.4	34.93	4	34.68	34.55	28.4	254,975	0.01%
2022/05/10	57	34.56	58	34.91	35.70	-1	257,234	0.00%
2022/05/09	67	35.50	64	35.57	35.00	3	259,304	0.00%
2022/05/06	61	35.53	39.5	35.61	36.20	21.5	260,951	0.01%
2022/05/05	44.3	35.82	185.1	35.99	35.90	-140.9	261,435	-0.05%	大賣/鉅額交易
2022/05/04	53.5	35.98	93	36.12	35.70	-39.5	259,883	-0.02%
2022/05/03	92	36.05	24.2	35.76	35.50	67.9	258,777	0.03%
2022/04/29	62.2	35.45	65	35.20	35.65	-2.9	257,165	0.00%
2022/04/28	39.1	34.50	55.7	34.58	33.75	-16.6	254,926	-0.01%
2022/04/27	196.7	34.20	87	33.96	34.60	109.7	253,462	0.04%	大買/鉅額交易
2022/04/26	272	36.51	98.7	35.59	35.05	173.3	251,105	0.07%	大買/鉅額交易
2022/04/25	57.8	35.03	62.6	35.42	36.25	-4.8	247,302	0.00%
2022/04/22	209.1	35.94	271.1	35.65	36.15	-62	244,832	-0.03%	大買/大賣/
2022/04/21	24.1	35.37	27	35.40	35.65	-3	243,174	0.00%
2022/04/20	142	35.58	40	35.47	34.80	102	242,518	0.04%	大買/鉅額交易
2022/04/19	68	35.26	47.3	35.40	35.35	20.7	240,763	0.01%
2022/04/18	107.2	34.93	87	34.92	34.45	20.2	238,385	0.01%	大買/
2022/04/15	262	36.75	159	36.68	36.30	103	235,455	0.04%	大買/大賣/鉅額交易
2022/04/14	178.7	36.62	269.3	36.74	37.35	-90.6	233,728	-0.04%	大買/大賣/
2022/04/13	361.7	35.38	656	35.65	35.25	-294.3	227,102	-0.13%	大買/大賣/鉅額交易
2022/04/12	81.5	33.44	141.6	33.70	34.10	-60.1	218,849	-0.03%	大賣/
2022/04/11	153	33.38	149	33.56	33.65	4	215,853	0.00%	大買/大賣/
2022/04/08	146	33.18	98	33.47	33.75	48	214,422	0.02%	大買/
2022/04/07	96	33.13	62	32.90	32.00	34	212,367	0.02%
2022/04/06	27	33.34	114.1	33.40	34.20	-87.1	209,863	-0.04%	大賣/
2022/04/01	350.3	32.72	326	32.73	33.00	24.3	207,903	0.01%	大買/大賣/
2022/03/31	63	32.48	101	32.76	32.25	-38	207,130	-0.02%	大賣/
2022/03/30	98.1	32.78	78	32.61	32.20	20.1	207,403	0.01%
2022/03/29	206	32.25	260	32.48	32.30	-54	206,220	-0.03%	大買/大賣/
2022/03/28	44	30.66	45	30.66	31.25	-1	204,369	0.00%
2022/03/25	198	31.34	207	31.25	31.00	-9	204,483	0.00%	大買/大賣/
2022/03/24	261	31.55	169	31.70	31.55	92	203,698	0.05%	大買/大賣/
2022/03/23	314	32.71	316	32.75	32.45	-2	202,526	0.00%	大買/大賣/
2022/03/22	133	32.17	164.3	32.28	32.20	-31.3	202,413	-0.02%	大買/大賣/
2022/03/21	195.3	33.49	253.3	33.51	33.05	-58	201,588	-0.03%	大買/大賣/
2022/03/18	393.5	33.26	385	33.47	33.50	8.5	202,480	0.00%	大買/大賣/
2022/03/17	423.3	32.64	506.7	32.58	33.55	-83.4	202,948	-0.04%	大買/大賣/
2022/03/16	185	30.57	149.3	30.52	31.00	35.7	202,345	0.02%	大買/大賣/
2022/03/15	124.3	30.26	141	30.28	29.50	-16.7	206,672	-0.01%	大買/大賣/
2022/03/14	192	30.24	163.3	30.04	29.60	28.7	208,853	0.01%	大買/大賣/
2022/03/11	171.3	30.03	177	29.90	30.25	-5.7	211,975	0.00%	大買/大賣/
2022/03/10	228	29.80	256	29.98	29.80	-28	211,938	-0.01%	大買/大賣/
2022/03/09	171.3	28.58	119	28.72	28.30	52.3	210,120	0.02%	大買/大賣/
2022/03/08	102.2	28.53	63.5	28.77	27.95	38.7	209,391	0.02%	大買/
2022/03/07	315.3	30.47	196.1	30.06	29.80	119.2	206,618	0.06%	大買/大賣/鉅額交易
2022/03/04	254.1	32.54	253.1	32.60	32.05	1	205,273	0.00%	大買/大賣/
2022/03/03	314.4	32.77	262.1	32.73	32.70	52.3	206,153	0.03%	大買/大賣/
2022/03/02	171.6	31.47	138.5	31.66	31.40	33.1	207,895	0.02%	大買/大賣/
2022/03/01	179.7	32.31	139.3	32.44	32.10	40.4	209,268	0.02%	大買/大賣/
2022/02/25	633.3	33.66	578.6	33.24	32.25	54.6	209,948	0.03%	大買/大賣/
2022/02/24	634.1	34.01	501	33.92	33.00	133.1	206,874	0.06%	大買/大賣/鉅額交易
2022/02/23	526	34.01	558.6	34.45	35.50	-32.6	200,874	-0.02%	大買/大賣/
2022/02/22	253.6	32.42	244	32.51	32.95	9.6	197,493	0.00%	大買/大賣/
2022/02/21	264.4	33.55	240.3	32.98	32.40	24.2	194,400	0.01%	大買/大賣/
2022/02/18	646.3	34.88	595	34.90	35.00	51.2	194,210	0.03%	大買/大賣/
2022/02/17	270	33.41	298.5	33.52	34.80	-28.5	193,957	-0.01%	大買/大賣/
2022/02/16	322.3	32.19	318	32.04	31.65	4.3	187,954	0.00%	大買/大賣/
2022/02/15	195.6	30.49	235	30.98	31.25	-39.5	186,760	-0.02%	大買/大賣/
2022/02/14	205.5	29.41	218	29.44	29.10	-12.5	185,349	-0.01%	大買/大賣/
2022/02/11	217	29.53	279.2	29.85	30.15	-62.2	187,608	-0.03%	大買/大賣/
2022/02/10	89	28.84	144.4	28.78	28.85	-55.4	187,661	-0.03%	大賣/
2022/02/09	49	28.26	186.2	28.33	28.40	-137.2	188,780	-0.07%	大賣/鉅額交易
2022/02/08	46	27.24	77	27.22	27.35	-31	186,505	-0.02%
2022/02/07	42	25.71	10.9	25.56	26.40	31.1	185,701	0.02%
2022/01/26	8	23.99	2	23.90	24.00	6	185,914	0.00%
2022/01/25	6	23.83	10	23.78	23.55	-4	188,781	0.00%
2022/01/24	1	23.60	9.2	24.16	24.35	-8.2	190,016	0.00%
2022/01/21	8	24.65	15	24.55	24.35	-7	189,644	0.00%
2022/01/20	6	25.09	8	25.11	25.30	-2	189,245	0.00%
2022/01/19	7.2	25.21	20	25.19	25.10	-12.8	188,848	-0.01%
2022/01/18	8	25.95	4	25.88	25.60	4	188,171	0.00%
2022/01/17	13.2	25.26	5	25.56	25.90	8.2	187,860	0.00%
2022/01/14	12	25.31	4	25.41	25.45	8	187,499	0.00%
2022/01/13	22	25.08	15	25.31	25.10	7	186,821	0.00%
2022/01/12	26	25.60	88	25.41	25.30	-62	185,939	-0.03%
2022/01/11	2	26.35	6	26.39	26.15	-4	185,300	0.00%
2022/01/10	40	26.81	489	26.30	26.25	-449	184,687	-0.24%	大賣/鉅額交易
2022/01/07	180.9	27.03	213	26.54	27.00	-32.1	183,612	-0.02%	大買/大賣/
2022/01/06	143	27.18	121.3	27.37	27.30	21.7	181,086	0.01%	大買/大賣/
2022/01/05	102	27.16	114	27.31	27.30	-12	180,570	-0.01%	大買/大賣/
2022/01/04	86	26.81	106	27.02	27.25	-20	179,822	-0.01%	大賣/
2022/01/03	153	27.02	107	27.14	26.85	46	178,680	0.03%	大買/大賣/
2021/12/30	34	27.74	26	27.64	27.95	8	177,148	0.00%
2021/12/29	77	27.69	79	27.70	27.25	-2	176,277	0.00%
2021/12/28	109	27.35	105	27.50	27.40	4	175,596	0.00%	大買/大賣/
2021/12/27	39	27.05	19	27.00	27.40	20	176,831	0.01%
2021/12/24	42	27.40	22	27.40	26.80	20	176,270	0.01%
2021/12/23	6	26.76	16	26.95	26.60	-10	174,968	-0.01%
2021/12/22	35	26.90	5	26.99	26.60	30	174,588	0.02%
2021/12/21	11	26.69	5	26.82	26.75	6	174,222	0.00%
2021/12/20	24.9	26.77	25	26.93	27.25	-0.1	173,434	0.00%
2021/12/17	233	26.91	217	26.65	26.40	16	172,341	0.01%	大買/大賣/
2021/12/16	182.2	26.94	99	26.81	26.80	83.2	171,136	0.05%	大買/
2021/12/15	59	26.90	56	26.81	27.25	3	169,131	0.00%
2021/12/14	293.3	26.56	113	26.79	26.20	180.3	167,078	0.11%	大買/大賣/鉅額交易
2021/12/13	214.5	28.37	191	28.39	27.60	23.5	163,366	0.01%	大買/大賣/
2021/12/10	588	29.47	176	29.89	29.30	412	158,566	0.26%	大買/大賣/鉅額交易
2021/12/09	204.2	29.75	285.5	29.86	30.10	-81.3	152,589	-0.05%	大買/大賣/
2021/12/08	81	28.22	180.5	28.31	28.65	-99.5	144,806	-0.07%	大賣/
2021/12/07	108.3	27.03	174	27.30	27.90	-65.7	139,757	-0.05%	大買/大賣/
2021/12/06	82	25.96	94	26.06	26.20	-12	135,361	-0.01%
2021/12/03	52.3	26.00	102	25.41	25.15	-49.7	133,389	-0.04%	大賣/
2021/12/02	79	25.06	87	25.05	25.00	-8	131,359	-0.01%
2021/12/01	188	25.09	156.2	25.27	25.85	31.8	129,445	0.02%	大買/大賣/
2021/11/30	47.2	25.31	105.1	25.49	25.20	-57.9	127,572	-0.05%	大賣/
2021/11/29	242	23.97	267	24.19	23.75	-25	124,348	-0.02%	大買/大賣/
2021/11/26	347	26.39	198	26.23	25.85	149	119,821	0.12%	大買/大賣/鉅額交易
2021/11/25	317.2	28.70	306	28.55	28.70	11.2	113,469	0.01%	大買/大賣/
2021/11/24	89.2	26.93	290.2	27.22	28.35	-201	107,192	-0.19%	大賣/鉅額交易
2021/11/23	268.1	26.34	135.1	26.27	25.80	133	101,841	0.13%	大買/大賣/鉅額交易
2021/11/22	177.9	27.15	148	26.89	26.40	29.9	98,347	0.03%	大買/大賣/
2021/11/19	197.5	27.63	205.6	27.87	27.20	-8.1	94,565	-0.01%	大買/大賣/
2021/11/18	127	28.39	101.1	28.48	28.30	25.9	91,015	0.03%	大買/大賣/
2021/11/17	204.2	28.33	213.9	28.55	29.25	-9.7	87,888	-0.01%	大買/大賣/
2021/11/16	279.5	27.86	428.8	28.44	28.00	-149.3	81,996	-0.18%	大買/大賣/鉅額交易
2021/11/15	88	26.22	163.1	26.01	26.75	-75.1	71,339	-0.11%	大賣/
2021/11/12	125.1	26.16	104.5	26.22	26.40	20.7	68,470	0.03%	大買/大賣/
2021/11/11	168	26.88	145.4	26.76	27.10	22.6	63,481	0.04%	大買/大賣/
2021/11/10	114.1	25.24	189.2	25.29	25.75	-75.1	57,761	-0.13%	大買/大賣/
2021/11/09	137.1	24.15	111.1	24.29	24.95	26	52,564	0.05%	大買/大賣/
2021/11/08	99	22.89	293.1	22.77	23.50	-194.1	47,885	-0.41%	大賣/鉅額交易
2021/11/05	24	21.37	56	21.41	21.60	-32	43,970	-0.07%
2021/11/04	100	21.72	118	21.56	21.00	-18	45,051	-0.04%	大賣/
2021/11/03	69	20.86	40.8	20.79	20.70	28.2	43,869	0.06%
2021/11/02	49	20.35	93	20.61	20.50	-44	42,033	-0.10%
2021/11/01	33	19.78	79	19.78	19.65	-46	39,051	-0.12%
2021/10/29	8	18.76	4	18.80	18.85	4	37,220	0.01%
2021/10/28	1	18.35	9	18.47	18.60	-8	36,898	-0.02%
2021/10/27	1	18.15	2.7	18.21	18.15	-1.7	36,640	0.00%
2021/10/26	54	18.35	15	18.35	18.30	39	36,933	0.11%
2021/10/25	4	18.43	5.3	18.40	18.35	-1.3	37,273	0.00%
2021/10/22	7	18.26	1	18.25	18.20	6	37,815	0.02%
2021/10/21	4	18.60	2	18.65	18.40	2	38,612	0.01%
2021/10/20	4	18.88	6	18.80	18.65	-2	39,060	-0.01%
2021/10/19	4	18.94	10	18.95	18.90	-6	39,864	-0.02%
2021/10/18	1	18.40	0.3	18.50	18.55	0.8	39,850	0.00%
2021/10/15	1	18.40	1	18.45	18.50	0	40,834	0.00%
2021/10/14	20	18.31	4	18.38	18.20	16	41,232	0.04%
2021/10/13	4	18.68	42	18.74	18.70	-38	41,310	-0.09%
2021/10/12	13	18.33	0	0.00	18.30	13	41,430	0.03%
2021/10/07	1	18.25	0	0.00	18.25	1	43,612	0.00%
2021/10/06	8	18.36	0	0.00	18.20	8	45,350	0.02%
2021/10/05	3	18.37	5	18.62	18.70	-2	46,385	0.00%
2021/10/04	18	19.03	30	18.91	18.50	-12	46,682	-0.03%
2021/10/01	9	18.83	60	18.63	18.50	-51	45,616	-0.11%
2021/09/30	1	18.90	17	18.96	18.90	-16	46,679	-0.03%
2021/09/29	8	18.47	90	18.60	18.60	-82	47,131	-0.17%
2021/09/28	25	18.29	41	18.48	18.60	-16	47,740	-0.03%
2021/09/27	58	18.20	9	18.29	18.35	49	48,343	0.10%
2021/09/24	4	17.93	10	17.91	17.90	-6	50,002	-0.01%
2021/09/23	0	0.00	5	17.70	17.65	-5	50,895	-0.01%
2021/09/22	8.1	17.15	0	0.00	17.15	8.1	52,750	0.02%
2021/09/17	0	0.00	3	17.58	17.55	-3	54,859	-0.01%
2021/09/16	2	17.40	7	17.35	17.35	-5	57,256	-0.01%
2021/09/15	6	17.43	6	17.42	17.35	0	59,561	0.00%
2021/09/14	14	17.64	3	17.50	17.50	11	62,382	0.02%
2021/09/13	24	17.73	0	0.00	17.70	24	73,236	0.03%
2021/09/10	10.1	17.75	17	17.79	17.80	-6.9	80,826	-0.01%
2021/09/09	36	17.45	10	17.35	17.30	26	82,756	0.03%
2021/09/08	2	17.83	13	17.90	17.80	-11	83,818	-0.01%
2021/09/07	10	17.90	1	18.00	17.90	9	85,646	0.01%
2021/09/06	28	17.81	1	17.75	17.70	27	87,128	0.03%
2021/09/03	9	18.34	3	18.20	18.20	6	89,262	0.01%
2021/09/02	7	18.49	0	0.00	18.45	7	91,633	0.01%
2021/09/01	7	18.90	4	18.80	18.85	3	94,140	0.00%
2021/08/31	3	19.27	32	19.24	19.20	-29	98,050	-0.03%
2021/08/30	18	19.06	12	19.15	19.00	6	102,615	0.01%
2021/08/27	2	19.05	3	19.00	19.05	-1	113,704	0.00%
2021/08/26	9	18.91	5	19.03	18.90	4	114,921	0.00%
2021/08/25	0	0.00	27.3	18.83	18.95	-27.3	116,884	-0.02%
2021/08/24	7	18.84	1	18.80	18.65	6	117,844	0.01%
2021/08/23	22	18.84	45	18.87	19.10	-23	118,241	-0.02%
2021/08/20	38	18.30	35	18.18	18.05	3	120,353	0.00%
2021/08/19	32	18.45	51	18.74	18.35	-19	123,086	-0.02%
2021/08/18	8.2	18.02	2	17.80	18.50	6.2	122,758	0.01%
2021/08/17	7	18.22	1	18.20	18.35	6	122,033	0.00%
2021/08/16	14.1	18.30	4	18.21	18.20	10.1	122,294	0.01%
2021/08/13	38	19.36	27	19.36	18.80	11	122,098	0.01%
2021/08/12	28	18.85	29	18.92	18.75	-1	121,341	0.00%
2021/08/11	27.1	18.67	23	19.16	18.45	4.1	121,801	0.00%
2021/08/10	111.1	19.25	37.2	19.29	19.40	73.9	121,967	0.06%	大買/
2021/08/09	9	19.44	106	19.84	20.00	-97	120,625	-0.08%	大賣/
2021/08/06	1	18.35	0	0.00	18.20	1	120,024	0.00%
2021/08/05	8	18.43	18	18.50	18.15	-10	122,038	-0.01%
2021/08/04	2	18.20	7	18.20	18.20	-5	123,277	0.00%
2021/08/03	4.1	18.17	12	18.20	18.15	-7.9	125,381	-0.01%
2021/08/02	16	18.16	1	18.40	18.50	15	126,728	0.01%
2021/07/30	24	18.41	4	18.50	18.25	20	128,275	0.02%
2021/07/29	10.4	18.59	8.1	18.63	18.95	2.3	129,505	0.00%
2021/07/28	17.1	18.43	27.2	18.37	18.50	-10.1	130,901	-0.01%
2021/07/27	21	19.24	13	19.45	18.90	8	133,244	0.01%
2021/07/26	14	19.19	3	19.22	18.80	11	133,790	0.01%
2021/07/23	15	18.96	32.1	18.67	19.10	-17.1	134,889	-0.01%
2021/07/22	5	18.30	85	18.05	18.00	-80	137,925	-0.06%
2021/07/21	29.3	18.21	7	18.09	18.10	22.3	139,472	0.02%
2021/07/20	11.1	18.67	10	18.66	18.65	1.1	140,025	0.00%
2021/07/19	8.5	19.15	3	19.28	19.20	5.5	142,805	0.00%
2021/07/16	47	19.23	28.4	19.38	19.10	18.6	149,363	0.01%
2021/07/15	41.3	19.16	18	19.05	19.55	23.3	152,466	0.02%
2021/07/14	25.4	18.24	23	18.34	18.50	2.4	152,523	0.00%
2021/07/13	104	18.98	39.1	19.31	18.70	64.9	153,671	0.04%	大買/
2021/07/12	120	19.90	11.1	20.13	19.70	108.9	152,816	0.07%	大買/鉅額交易
2021/07/09	30.9	20.18	15	20.28	20.10	15.9	152,497	0.01%
2021/07/08	13	20.50	9	20.74	20.55	4	155,389	0.00%
2021/07/07	65.2	20.84	82	21.04	20.75	-16.8	159,656	-0.01%
2021/07/06	26.2	20.74	28.3	20.82	20.75	-2.1	159,274	0.00%
2021/07/05	25	20.37	29	20.41	20.60	-4	159,608	0.00%
2021/07/02	25	20.39	39	20.44	20.15	-14	159,522	-0.01%
2021/07/01	82	20.48	84	20.78	20.35	-2	158,807	0.00%
2021/06/30	107.2	20.34	47.3	20.42	20.15	59.9	157,185	0.04%	大買/
2021/06/29	96.1	20.15	81	20.26	20.05	15.1	156,660	0.01%
2021/06/28	43	20.91	67.5	20.83	20.85	-24.5	155,261	-0.02%
2021/06/25	166	21.74	66	21.38	21.55	100	154,111	0.06%	大買/
2021/06/24	48.4	21.15	155.3	21.22	20.95	-106.9	152,547	-0.07%	大賣/鉅額交易
2021/06/23	40.3	20.70	246.2	21.28	20.95	-206	150,628	-0.14%	大賣/鉅額交易
2021/06/22	500.9	22.98	375	22.43	21.15	125.9	148,126	0.08%	大買/大賣/鉅額交易
2021/06/21	446.1	21.19	324.6	21.61	22.10	121.5	137,962	0.09%	大買/大賣/鉅額交易
2021/06/18	33.3	20.35	14	20.46	20.10	19.3	131,151	0.01%
2021/06/17	23	19.72	26	19.88	20.30	-3	131,122	0.00%
2021/06/16	46.1	20.03	17	20.06	19.65	29.1	130,451	0.02%
2021/06/15	38.3	20.14	33	20.14	20.10	5.3	129,022	0.00%
2021/06/11	66	20.51	17	20.52	20.20	49	128,197	0.04%
2021/06/10	82	20.28	98	20.47	20.70	-16	127,350	-0.01%
2021/06/09	61	20.61	59	20.56	20.35	2	125,152	0.00%
2021/06/08	71.1	21.46	182.1	21.44	21.45	-111	123,106	-0.09%	大賣/鉅額交易
2021/06/07	326.3	21.39	382	20.71	20.35	-55.7	119,378	-0.05%	大買/大賣/
2021/06/04	253.8	21.66	275.1	21.65	21.50	-21.3	114,946	-0.02%	大買/大賣/
2021/06/03	0	0.00	88	20.05	20.05	-88	105,016	-0.08%
2021/06/02	77.7	18.04	134.5	18.04	18.25	-56.8	104,032	-0.05%	大賣/
2021/06/01	8	17.37	71	17.64	18.00	-63	102,455	-0.06%
2021/05/31	43.5	17.40	62	17.25	17.00	-18.5	101,943	-0.02%
2021/05/28	390	17.81	360	17.75	17.40	30	102,212	0.03%	大買/大賣/
2021/05/27	32	17.01	173	16.97	17.15	-141	101,426	-0.14%	大賣/鉅額交易
2021/05/26	30	15.15	87	15.43	15.60	-57	103,132	-0.06%
2021/05/25	52	15.11	4	15.09	15.20	48	106,981	0.04%
2021/05/24	42	15.27	42	15.37	15.25	0	108,044	0.00%
2021/05/21	43	15.31	0	0.00	15.20	43	110,583	0.04%
2021/05/20	5	14.82	64	14.99	14.85	-59	111,913	-0.05%
2021/05/19	18	14.94	68.2	14.68	15.30	-50.2	111,530	-0.05%
2021/05/18	63	13.75	33	14.17	14.45	30	110,577	0.03%
2021/05/17	33	13.34	29	13.33	13.15	4	109,777	0.00%
2021/05/14	115.5	14.75	66	14.45	14.60	49.5	108,975	0.05%	大買/
2021/05/13	127.8	14.56	138.5	14.13	14.70	-10.7	107,947	-0.01%	大買/大賣/
2021/05/12	49.2	15.53	33.2	15.69	15.25	16.1	105,731	0.02%
2021/05/11	122	17.38	91	17.44	16.90	31	104,281	0.03%	大買/
2021/05/10	138	17.16	147	16.97	17.50	-9	102,378	-0.01%	大買/大賣/
2021/05/07	51.2	15.91	39.3	15.93	16.65	11.9	101,205	0.01%
2021/05/06	31.6	16.55	12	16.75	16.45	19.6	100,146	0.02%
2021/05/05	128.3	16.85	109	17.20	16.80	19.3	99,234	0.02%	大買/大賣/
2021/05/04	154.7	18.21	204.2	17.73	17.15	-49.5	97,487	-0.05%	大買/大賣/
2021/05/03	33.8	18.26	113	18.23	17.95	-79.2	94,528	-0.08%	大賣/
2021/04/29	47.5	19.10	88.5	19.06	18.90	-41	93,081	-0.04%
2021/04/28	157.5	19.57	122.1	19.68	19.45	35.4	91,449	0.04%	大買/大賣/
2021/04/27	60.3	19.50	146.1	19.24	19.30	-85.8	87,792	-0.10%	大賣/
2021/04/26	63.7	18.88	96.1	18.71	18.90	-32.4	85,824	-0.04%
2021/04/23	119.2	19.09	131	19.08	18.70	-11.8	84,547	-0.01%	大買/大賣/
2021/04/22	542.3	20.25	213	19.80	19.30	329.3	81,802	0.40%	大買/大賣/鉅額交易
2021/04/21	362.1	18.74	195.4	18.75	19.05	166.7	74,928	0.22%	大買/大賣/鉅額交易
2021/04/20	70.8	17.75	51	17.75	17.80	19.8	71,346	0.03%
2021/04/19	138.4	17.88	247.8	17.85	18.05	-109.5	70,459	-0.16%	大買/大賣/鉅額交易
2021/04/16	29	17.08	14.1	16.97	17.15	14.9	67,941	0.02%
2021/04/15	54.8	17.11	27	17.03	17.05	27.8	66,944	0.04%
2021/04/14	228.3	17.24	196	17.20	17.00	32.3	66,245	0.05%	大買/大賣/
2021/04/13	224.2	17.07	140.6	16.95	17.45	83.6	62,734	0.13%	大買/大賣/
2021/04/12	17.6	16.04	31	16.01	16.20	-13.4	57,680	-0.02%
2021/04/09	41	16.01	67	15.99	15.80	-26	57,093	-0.05%
2021/04/08	66	15.88	71	15.82	15.95	-5	56,070	-0.01%
2021/04/07	23	15.63	54	15.68	15.65	-31	55,658	-0.06%
2021/04/06	13	15.64	18.5	15.63	15.60	-5.5	56,202	-0.01%
2021/04/01	13	15.82	7	15.75	15.75	6	56,549	0.01%
2021/03/31	11.1	15.70	10.8	15.62	15.70	0.3	56,273	0.00%
2021/03/30	22	15.61	54.2	15.80	15.50	-32.2	56,115	-0.06%
2021/03/29	9	15.99	27	15.97	15.90	-18	56,481	-0.03%
2021/03/26	5.5	15.55	2	15.58	15.80	3.5	57,154	0.01%
2021/03/25	6.5	15.33	6.5	15.05	15.35	0	58,113	0.00%
2021/03/24	88.1	15.41	12	15.25	15.30	76.1	58,920	0.13%
2021/03/23	72.4	15.72	29	15.82	15.60	43.4	58,569	0.07%
2021/03/22	40	16.28	28	16.26	16.20	12	58,611	0.02%
2021/03/19	11.1	15.73	5	15.77	16.00	6.1	59,825	0.01%
2021/03/18	10	15.80	5	15.65	15.70	5	59,692	0.01%
2021/03/17	141.9	15.76	18	15.78	15.80	123.9	59,603	0.21%	大買/鉅額交易
2021/03/16	29	15.83	108.2	15.95	15.80	-79.2	59,039	-0.13%	大賣/
2021/03/15	12	15.46	43	15.50	15.45	-31	57,676	-0.05%
2021/03/12	67	15.35	61	15.36	15.45	6	57,626	0.01%
2021/03/11	12.1	15.27	39	15.15	15.30	-26.9	57,376	-0.05%
2021/03/10	28	15.01	2	14.95	14.95	26	57,385	0.05%
2021/03/09	41	15.35	78	14.99	15.35	-37	57,915	-0.06%
2021/03/08	7.2	14.67	113	14.71	14.65	-105.8	57,848	-0.18%	大賣/鉅額交易
2021/03/05	24	14.85	28.2	14.83	14.80	-4.2	57,840	-0.01%
2021/03/04	70	15.35	83	15.10	15.10	-13	61,618	-0.02%
2021/03/03	26.1	14.96	32.4	15.04	15.20	-6.3	61,623	-0.01%
2021/03/02	101.3	15.73	78.2	15.42	15.15	23.1	61,033	0.04%	大買/
2021/02/26	205.3	15.98	184.3	16.04	15.80	21	60,306	0.03%	大買/大賣/
2021/02/25	333.2	15.43	259.4	15.54	15.85	73.8	55,988	0.13%	大買/大賣/
2021/02/24	92	14.58	65	14.52	14.55	27	52,065	0.05%
2021/02/23	154	14.96	75.2	15.20	14.80	78.8	50,809	0.16%	大買/
2021/02/22	82.3	13.96	27	14.28	14.35	55.3	48,231	0.11%
2021/02/19	20.2	13.29	43	13.35	13.40	-22.8	47,586	-0.05%
2021/02/18	13.3	13.28	5	13.28	13.30	8.3	47,991	0.02%
2021/02/17	0	0.00	3	13.17	13.15	-3	47,859	-0.01%
2021/02/05	10	12.97	23	13.05	12.95	-13	47,450	-0.03%
2021/02/04	0	0.00	37	12.72	12.75	-37	47,339	-0.08%
2021/02/03	1	12.60	17	12.74	12.60	-16	49,575	-0.03%
2021/02/02	21	12.69	0	0.00	12.65	21	50,313	0.04%
2021/02/01	5	12.64	1	12.45	12.80	4	50,233	0.01%
2021/01/29	2	13.03	19.1	12.64	12.55	-17.1	49,937	-0.03%
2021/01/28	14.1	12.84	7	12.87	12.90	7.1	49,578	0.01%
2021/01/27	30	12.58	10	12.63	12.50	20	48,920	0.04%
2021/01/26	3	12.22	11	12.16	12.15	-8	48,187	-0.02%
2021/01/25	0	0.00	2	12.10	12.10	-2	48,089	0.00%
2021/01/22	4.1	12.05	12	12.10	12.20	-7.9	48,029	-0.02%
2021/01/21	9	12.05	3	12.10	12.05	6	48,001	0.01%
2021/01/20	21.2	12.00	9	12.13	12.10	12.2	48,045	0.03%
2021/01/19	2	12.30	5.5	12.49	12.40	-3.5	47,726	-0.01%
2021/01/18	5.1	12.25	4	12.21	12.50	1.1	47,855	0.00%
2021/01/15	10	12.20	12	12.30	12.20	-2	47,671	0.00%
2021/01/14	1	12.60	0	0.00	12.60	1	47,222	0.00%
2021/01/13	15	12.60	2	12.70	12.60	13	47,039	0.03%
2021/01/12	2	12.50	0	0.00	12.55	2	46,947	0.00%
2021/01/11	1	12.75	0	0.00	12.75	1	46,637	0.00%
2021/01/08	11	12.75	0	0.00	12.90	11	46,466	0.02%
2021/01/07	0.1	12.85	6	12.75	12.70	-5.9	46,276	-0.01%
2021/01/06	14	12.99	3.3	13.09	12.95	10.7	46,001	0.02%
2021/01/05	1.1	12.91	16	12.99	12.95	-14.9	45,806	-0.03%
2021/01/04	12	12.99	48	12.88	13.05	-36	45,562	-0.08%
2020/12/31	10	13.24	17	13.11	13.15	-7	44,825	-0.02%
2020/12/30	3	13.20	20	13.33	13.40	-17	44,502	-0.04%
2020/12/29	66	13.50	18	13.45	13.65	48	44,069	0.11%
2020/12/28	36	13.37	11	13.18	13.25	25	43,333	0.06%
2020/12/25	24	13.12	2	13.15	13.10	22	42,666	0.05%
2020/12/24	10	13.09	0	0.00	13.15	10	42,330	0.02%
2020/12/23	94.2	12.63	75.2	12.54	13.05	19	41,916	0.05%
2020/12/22	41.2	13.50	10.6	13.11	13.15	30.6	40,480	0.08%
2020/12/21	31.5	14.17	58	14.14	14.10	-26.5	38,980	-0.07%
2020/12/18	52	13.80	64	13.72	13.90	-12	37,616	-0.03%
2020/12/17	9.3	13.79	12.5	13.81	13.85	-3.2	36,486	-0.01%
2020/12/16	29	13.91	21	13.92	13.85	8	36,077	0.02%
2020/12/15	200.4	14.11	102.1	13.84	13.70	98.3	35,193	0.28%	大買/大賣/
2020/12/14	22	13.48	1	13.10	13.40	21	31,911	0.07%
2020/12/11	13	13.28	87	13.25	13.15	-74	31,245	-0.24%
2020/12/10	18	13.43	16.3	13.39	13.45	1.7	30,798	0.01%
2020/12/09	26.8	13.37	20.7	13.40	13.40	6.1	30,630	0.02%
2020/12/08	34	13.46	16	13.16	13.30	18	30,470	0.06%
2020/12/07	23	13.30	19	13.18	13.25	4	30,268	0.01%
2020/12/04	24	13.43	12	13.43	13.30	12	29,885	0.04%
2020/12/03	20	13.55	29	13.57	13.50	-9	29,943	-0.03%
2020/12/02	31.2	13.44	7	13.48	13.30	24.2	29,508	0.08%
2020/12/01	11	12.93	3	12.98	12.95	8	28,418	0.03%
2020/11/30	7	12.94	7.1	12.86	12.65	-0.1	28,079	0.00%
2020/11/27	29.1	13.00	35	12.94	12.90	-5.9	23,704	-0.02%
2020/11/26	8	13.28	8	13.20	13.25	0	22,868	0.00%
2020/11/25	12	13.34	59	13.31	13.25	-47	22,762	-0.21%
2020/11/24	14.5	12.83	24.6	12.79	12.70	-10.1	21,069	-0.05%
2020/11/23	3	12.63	1	12.60	12.60	2	20,561	0.01%
2020/11/20	6	12.54	1	12.60	12.60	5	20,404	0.02%
2020/11/19	39	12.46	12.1	12.63	12.60	26.9	20,610	0.13%
2020/11/18	6	12.53	25	12.41	12.40	-19	20,009	-0.09%
2020/11/17	23	12.07	52.1	12.05	12.10	-29.1	18,892	-0.15%
2020/11/16	14	11.92	9	11.85	11.75	5	18,370	0.03%
2020/11/13	0	0.00	20	11.70	11.85	-20	18,236	-0.11%
2020/11/12	18	11.88	6	11.96	11.90	12	18,149	0.07%
2020/11/11	60	11.76	40.2	11.96	12.10	19.8	17,963	0.11%
2020/11/10	0	0.00	72	12.15	12.15	-72	15,759	-0.46%
2020/11/06	1	11.05	0	0.00	11.00	1	14,981	0.01%
2020/11/05	0	0.00	2.5	11.06	11.00	-2.5	15,011	-0.02%
2020/11/04	0	0.00	7	11.00	11.10	-7	15,357	-0.05%
2020/11/03	0	0.00	6	10.85	10.95	-6	15,537	-0.04%
2020/10/30	0.3	10.85	0	0.00	10.80	0.3	15,709	0.00%
2020/10/29	1	10.90	0	0.00	10.85	1	15,713	0.01%
2020/10/28	4	11.10	1.5	11.17	11.00	2.5	15,790	0.02%
2020/10/26	19	11.15	14	11.14	11.15	5	15,637	0.03%
2020/10/23	2	10.90	0	0.00	10.90	2	15,428	0.01%
2020/10/22	1	10.65	1	10.70	10.60	0	15,459	0.00%
2020/10/21	2	10.70	0	0.00	10.65	2	15,566	0.01%
2020/10/20	2	10.75	6	10.75	10.70	-4	15,531	-0.03%
2020/10/19	2	10.70	3	10.68	10.70	-1	15,547	-0.01%
2020/10/16	1	10.60	8	10.65	10.60	-7	15,526	-0.05%
2020/10/15	1	10.70	0	10.70	10.65	1	15,513	0.01%
2020/10/14	2	10.65	2	10.68	10.70	0	15,513	0.00%
2020/10/13	2	10.60	0	0.00	10.65	2	15,464	0.01%
2020/10/12	3	10.65	0	0.00	10.75	3	15,549	0.02%
2020/10/08	2	10.75	3	10.77	10.75	-1	15,586	-0.01%
2020/10/07	0	0.00	0.6	10.90	10.75	-0.6	15,646	0.00%
2020/10/06	1	10.85	0	0.00	10.85	1	15,708	0.01%
2020/10/05	10	10.65	1	10.80	10.75	9	15,813	0.06%
2020/09/30	2	10.73	0	0.00	10.65	2	15,840	0.01%
2020/09/29	2	10.90	0	0.00	10.75	2	16,143	0.01%
2020/09/28	4	10.75	4	10.70	10.95	0	16,559	0.00%
2020/09/25	8	10.60	5	10.72	10.75	3	16,601	0.02%
2020/09/24	7	10.65	1.2	10.85	10.65	5.8	16,575	0.04%
2020/09/23	1	10.90	0	0.00	10.90	1	16,374	0.01%
2020/09/22	15	10.99	10	11.05	10.95	5	16,360	0.03%
2020/09/21	2	11.20	0	0.00	11.20	2	16,260	0.01%
2020/09/17	0	0.00	4	11.40	11.40	-4	16,379	-0.02%
2020/09/16	10	11.33	0	0.00	11.30	10	16,435	0.06%
2020/09/15	0	0.00	1	11.40	11.40	-1	16,484	-0.01%
2020/09/14	10	11.40	0.1	11.40	11.35	9.9	16,565	0.06%
2020/09/11	13	11.32	2	11.30	11.45	11	16,497	0.07%
2020/09/10	23	11.58	2	11.68	11.55	21	16,514	0.13%
2020/09/09	25	11.68	14	11.63	11.80	11	16,476	0.07%
2020/09/08	9	11.89	33	11.89	11.85	-24	16,573	-0.14%
2020/09/07	45	11.63	7	11.71	11.65	38	16,268	0.23%
2020/09/04	22	11.45	17	11.47	11.50	5	16,082	0.03%
2020/09/03	0.6	11.40	14	11.40	11.40	-13.4	16,125	-0.08%
2020/09/02	5	11.45	23.1	11.36	11.45	-18.1	16,105	-0.11%
2020/09/01	0	0.00	4	11.53	11.50	-4	16,581	-0.02%
2020/08/31	5	11.55	9	11.56	11.50	-4	17,715	-0.02%
2020/08/28	0	0.00	13	11.42	11.45	-13	17,340	-0.07%
2020/08/26	2	11.43	3	11.45	11.50	-1	17,307	-0.01%
2020/08/25	5	11.45	49	11.45	11.40	-44	17,306	-0.25%
2020/08/24	0	0.00	1	11.10	11.10	-1	17,370	-0.01%
2020/08/21	0.1	11.15	10	11.15	11.15	-9.9	17,617	-0.06%
2020/08/20	18	11.00	5	10.77	10.85	13	18,014	0.07%
2020/08/19	8	11.11	0	0.00	11.10	8	17,946	0.04%
2020/08/18	21	11.44	60	11.33	11.30	-39	17,915	-0.22%
2020/08/17	4	11.44	22	11.41	11.45	-18	17,922	-0.10%
2020/08/14	31	11.20	27	11.16	11.20	4	17,749	0.02%
2020/08/13	0	0.00	40	11.15	11.10	-40	18,026	-0.22%
2020/08/12	0	0.00	47	11.04	11.10	-47	18,293	-0.26%
2020/08/11	20	11.10	9	10.95	10.95	11	18,343	0.06%
2020/08/10	21	10.82	10	11.10	11.10	11	18,415	0.06%
2020/08/07	23	10.72	0	0.00	10.70	23	18,207	0.13%
2020/08/06	0	0.00	2	10.58	10.60	-2	17,949	-0.01%
2020/08/05	40	10.45	15	10.50	10.45	25	18,017	0.14%
2020/08/04	9	10.40	0	0.00	10.45	9	18,283	0.05%
2020/08/03	8	10.50	0	0.00	10.45	8	18,439	0.04%
2020/07/31	1	10.85	2	10.80	10.85	-1	18,351	-0.01%
2020/07/30	2.9	10.61	15	10.60	10.65	-12.1	18,546	-0.07%
2020/07/29	3	10.67	30	10.30	10.60	-27	18,803	-0.14%
2020/07/28	10	10.39	0	0.00	10.30	10	19,144	0.05%
2020/07/27	18	10.78	5	10.75	10.70	13	19,766	0.07%
2020/07/24	0	0.00	10	11.02	11.00	-10	20,897	-0.05%
2020/07/23	10	11.13	1	11.10	11.10	9	21,578	0.04%
2020/07/22	5	11.15	3	11.15	11.15	2	21,726	0.01%
2020/07/21	2	11.23	0	0.00	11.20	2	21,829	0.01%
2020/07/20	25	11.15	0	0.00	11.25	25	21,901	0.11%
2020/07/17	3	11.20	4	11.21	11.20	-1	22,090	0.00%
2020/07/16	17	11.26	0	0.00	11.25	17	22,314	0.08%
2020/07/15	3	11.10	0	0.00	11.10	3	22,392	0.01%
2020/07/14	16	11.15	1	11.10	11.10	15	22,691	0.07%
2020/07/13	16	11.19	0	0.00	11.20	16	22,870	0.07%
2020/07/10	14.2	11.25	0	0.00	11.20	14.2	23,234	0.06%
2020/07/09	11	11.31	25	11.40	11.25	-14	23,327	-0.06%
2020/07/08	27.3	11.70	0	0.00	11.55	27.3	23,283	0.12%
2020/07/07	23	11.52	21	11.42	11.70	2	23,275	0.01%
2020/07/06	4	11.26	11	11.29	11.30	-7	23,849	-0.03%
2020/07/03	2	11.28	0	0.00	11.25	2	24,197	0.01%
2020/07/02	14	11.29	15	11.25	11.25	-1	24,335	0.00%
2020/07/01	3	11.20	18	11.25	11.30	-15	24,565	-0.06%
2020/06/30	0	0.00	2	11.25	11.20	-2	24,631	-0.01%
2020/06/29	12	11.17	1	11.15	11.15	11	24,826	0.04%
2020/06/24	3	11.38	18	11.30	11.40	-15	24,994	-0.06%
2020/06/23	16	11.22	2	11.20	11.25	14	25,309	0.06%
2020/06/22	15	11.27	1	11.25	11.25	14	25,571	0.05%
2020/06/18	3	11.37	7	11.39	11.35	-4	26,768	-0.01%
2020/06/17	47	11.50	10	11.50	11.50	37	27,015	0.14%
2020/06/16	2	11.40	1.9	11.42	11.55	0.1	27,465	0.00%
2020/06/15	5	11.30	11	11.30	11.25	-6	27,906	-0.02%
2020/06/12	18	11.41	0	0.00	11.50	18	28,417	0.06%
2020/06/11	17	11.91	1	11.90	11.80	16	28,616	0.06%
2020/06/10	5	12.11	123	12.10	12.20	-118	28,418	-0.42%	大賣/鉅額交易
2020/06/09	9	12.21	2	12.20	12.20	7	28,646	0.02%
2020/06/08	157	12.29	36	12.25	12.30	121	28,746	0.42%	大買/鉅額交易
2020/06/05	60	12.14	39	11.85	12.10	21	28,330	0.07%
2020/06/04	10	11.40	0	0.00	11.40	10	27,321	0.04%
2020/06/03	15	11.23	8	11.30	11.25	7	27,186	0.03%
2020/06/02	16	11.10	4	11.10	11.15	12	27,131	0.04%
2020/06/01	0	0.00	6	11.10	11.10	-6	27,092	-0.02%
2020/05/29	15	11.02	0	0.00	11.00	15	27,095	0.06%
2020/05/28	14	11.41	1	11.50	11.25	13	26,715	0.05%
2020/05/27	2	11.40	24	11.38	11.40	-22	26,748	-0.08%
2020/05/26	2	11.15	2	11.20	11.20	0	26,544	0.00%
2020/05/25	1	10.90	18	11.13	11.15	-17	26,456	-0.06%
2020/05/22	5	11.00	20	11.05	11.00	-15	26,397	-0.06%
2020/05/21	4	11.20	2	11.25	11.25	2	26,403	0.01%
2020/05/20	16	11.18	9	11.25	11.05	7	26,256	0.03%
2020/05/19	10	11.10	3	11.22	11.10	7	25,860	0.03%
2020/05/18	9	10.79	0	0.00	10.85	9	25,569	0.04%
2020/05/15	11	10.90	0	0.00	10.80	11	25,474	0.04%
2020/05/14	24	11.00	15.6	11.05	11.00	8.4	25,376	0.03%
2020/05/13	29	11.14	3	11.10	11.20	26	25,343	0.10%
2020/05/12	16	11.11	4	11.10	11.10	12	25,488	0.05%
2020/05/11	26	11.30	0	0.00	11.30	26	25,419	0.10%
2020/05/08	5	10.92	2	10.95	10.95	3	25,115	0.01%
2020/05/07	2	10.90	0	0.00	10.90	2	25,018	0.01%
2020/05/06	6	10.90	0	0.00	10.80	6	25,002	0.02%
2020/05/05	11	11.01	76.3	11.05	11.05	-65.3	24,974	-0.26%
2020/05/04	295	11.08	205	11.15	11.15	90	24,832	0.36%	大買/大賣/
2020/04/30	55	11.57	90	11.59	11.50	-35	24,594	-0.14%
2020/04/29	62	11.30	186	11.19	11.30	-124	24,074	-0.52%	大賣/鉅額交易
2020/04/28	185	10.47	5	10.55	10.55	180	22,937	0.78%	大買/鉅額交易
2020/04/27	3	10.15	22	10.03	10.15	-19	22,923	-0.08%
2020/04/24	25	9.94	0	0.00	9.90	25	22,700	0.11%
2020/04/23	5	10.01	14	10.00	10.00	-9	22,560	-0.04%
2020/04/22	3	9.79	3	9.81	10.00	0	22,471	0.00%
2020/04/21	16	10.18	24	10.08	10.00	-8	22,493	-0.04%
2020/04/20	3	10.15	3	10.07	10.20	0	22,493	0.00%
2020/04/17	14	10.43	14	10.53	10.30	0	22,437	0.00%
2020/04/16	8	10.41	5	10.36	10.40	3	22,086	0.01%
2020/04/15	17.6	10.57	11	10.55	10.65	6.6	21,916	0.03%
2020/04/14	4	10.20	4	10.15	10.25	0	21,494	0.00%
2020/04/13	13	10.17	0.1	10.20	10.15	12.9	21,246	0.06%
2020/04/10	6.3	10.06	4	10.10	10.25	2.3	21,104	0.01%
2020/04/09	32	10.15	14.1	10.33	10.35	17.9	20,725	0.09%
2020/04/08	3	9.38	5	9.55	9.52	-2	19,722	-0.01%
2020/04/06	2	8.85	11	8.96	9.02	-9	19,005	-0.05%
2020/04/01	2	8.97	3	8.92	9.04	-1	18,715	-0.01%
2020/03/31	16	9.02	0	0.00	8.89	16	18,567	0.09%
2020/03/30	1	8.88	20	9.06	9.00	-19	18,261	-0.10%
2020/03/27	2	9.23	5	9.25	9.10	-3	17,921	-0.02%
2020/03/26	13	9.12	41	8.98	9.11	-28	17,529	-0.16%
2020/03/25	27	9.22	22	9.22	9.26	5	17,413	0.03%
2020/03/24	22	8.69	17	8.79	8.63	5	16,655	0.03%
2020/03/23	23	8.02	13	8.05	8.10	10	16,114	0.06%
2020/03/20	37	7.95	0	0.00	7.91	37	15,830	0.23%
2020/03/19	15	7.70	25	7.89	7.70	-10	15,104	-0.07%
2020/03/18	63	8.72	0	0.00	8.55	63	14,442	0.44%
2020/03/17	9	9.51	14	9.69	9.45	-5	13,649	-0.04%
2020/03/16	8	10.23	33.1	10.18	10.05	-25.1	13,257	-0.19%
2020/03/13	13	10.35	23	10.43	10.75	-10	12,898	-0.08%
2020/03/12	7	11.29	1	11.25	11.30	6	12,383	0.05%
2020/03/11	1	11.75	1	12.10	11.70	0	11,970	0.00%
2020/03/10	3	11.50	2	11.45	11.70	1	11,748	0.01%
2020/03/09	2	11.55	0	0.00	11.50	2	11,531	0.02%
2020/03/06	8	11.81	0	0.00	11.75	8	11,267	0.07%
2020/03/05	3	12.03	2	12.05	12.05	1	11,012	0.01%
2020/03/03	6	11.60	0	0.00	11.60	6	10,595	0.06%
2020/03/02	14	11.68	2	11.70	11.60	12	10,441	0.11%
2020/02/27	9	11.93	10	11.85	12.05	-1	10,389	-0.01%
2020/02/26	2	12.05	0	0.00	12.10	2	10,067	0.02%
2020/02/25	5	12.05	0	0.00	12.10	5	10,016	0.05%
2020/02/24	30	12.11	0	0.00	12.10	30	9,943	0.30%
2020/02/21	1	12.40	0	0.00	12.35	1	9,792	0.01%
2020/02/20	0.8	12.55	2	12.65	12.55	-1.2	9,776	-0.01%
2020/02/19	2	12.55	5	12.65	12.65	-3	9,724	-0.03%
2020/02/18	4	12.35	8	12.36	12.40	-4	9,618	-0.04%
2020/02/17	5	12.25	0	0.00	12.30	5	9,558	0.05%
2020/02/14	17	12.46	0	0.00	12.50	17	9,517	0.18%
2020/02/13	4	12.66	14	12.65	12.70	-10	9,379	-0.11%
2020/02/11	1	12.25	0	0.00	12.25	1	9,093	0.01%
2020/02/10	10	11.98	10	12.10	12.15	0	9,034	0.00%
2020/02/07	12	12.25	10	12.25	12.25	2	8,901	0.02%
2020/02/06	0	0.00	25	12.43	12.50	-25	8,858	-0.28%
2020/02/05	10	12.17	2	12.18	12.20	8	8,620	0.09%
2020/02/04	16	11.94	22	11.90	12.10	-6	8,492	-0.07%
2020/02/03	34	11.70	20.3	11.85	11.85	13.7	8,284	0.17%
2020/01/31	11	12.30	4	12.23	12.20	7	7,924	0.09%
2020/01/30	14	12.39	26.1	12.35	12.25	-12.1	7,677	-0.16%
2020/01/20	9	13.57	9	13.65	13.60	0	6,965	0.00%
2020/01/17	6	13.55	7	13.60	13.60	-1	6,950	-0.01%
2020/01/15	20	13.51	2	13.58	13.50	18	7,037	0.26%
2020/01/14	3	13.60	1	13.60	13.60	2	6,817	0.03%
2020/01/13	22	13.63	2	13.65	13.70	20	6,622	0.30%
2020/01/10	0	0.00	3	13.85	13.85	-3	6,564	-0.05%
2020/01/09	5	13.60	2	13.75	13.80	3	6,564	0.05%
2020/01/08	12.5	13.62	0	0.00	13.60	12.5	6,573	0.19%
2020/01/06	0	0.00	10	13.70	13.70	-10	6,672	-0.15%
2020/01/03	0	0.00	2	13.80	13.80	-2	6,693	-0.03%
2020/01/02	0	0.00	2	13.80	13.75	-2	6,750	-0.03%
2019/12/31	1	13.75	0	13.75	13.75	1	6,746	0.01%
2019/12/30	0	0.00	2	13.75	13.80	-2	6,733	-0.03%
2019/12/26	0	0.00	10	13.75	13.80	-10	6,758	-0.15%
2019/12/20	8	13.70	0	0.00	13.70	8	6,798	0.12%
2019/12/18	10	13.85	0	0.00	13.85	10	6,426	0.16%
2019/12/13	0	0.00	17	13.93	13.90	-17	6,312	-0.27%
2019/12/12	0	0.00	2	13.90	13.85	-2	6,348	-0.03%
2019/12/11	24	13.79	0	0.00	13.75	24	6,393	0.38%
2019/12/10	1	13.90	0	0.00	13.85	1	6,258	0.02%
2019/12/09	4	13.90	0	0.00	13.95	4	6,324	0.06%
2019/12/02	0	0.00	0.1	13.95	13.95	-0.1	7,565	0.00%
2019/11/29	0	0.00	19	14.00	14.00	-19	7,698	-0.25%
2019/11/27	0	0.00	3	14.00	14.05	-3	7,926	-0.04%
2019/11/25	23	13.90	0	0.00	13.90	23	7,841	0.29%
2019/11/22	3	13.90	0	0.00	13.85	3	7,986	0.04%
2019/11/20	0	0.00	0.3	14.10	14.10	-0.3	8,043	0.00%
2019/11/18	0	0.00	2	14.32	14.30	-2	7,968	-0.03%
2019/11/11	1	14.35	0	0.00	14.35	1	8,300	0.01%
2019/11/08	0	0.00	3	14.32	14.35	-3	8,347	-0.04%
2019/11/05	0	0.00	5	14.20	14.30	-5	8,921	-0.06%
2019/11/01	0	0.00	2	14.20	14.20	-2	9,182	-0.02%
2019/10/30	0	0.00	1	14.25	14.30	-1	9,624	-0.01%
2019/10/29	2	14.25	57	14.20	14.30	-55	9,673	-0.57%
2019/10/24	5	14.25	0	0.00	14.35	5	9,850	0.05%
2019/10/23	2	14.20	0	0.00	14.25	2	9,949	0.02%
2019/10/21	53	14.33	10	14.30	14.30	43	10,032	0.43%
2019/10/18	1	14.20	11	14.20	14.20	-10	10,078	-0.10%
2019/10/16	0	0.00	2	14.03	14.10	-2	10,112	-0.02%
2019/10/14	0	0.00	6	13.90	13.90	-6	10,040	-0.06%
2019/10/09	0	0.00	1.2	13.89	13.75	-1.2	10,033	-0.01%
2019/10/08	2	13.88	3.1	13.92	13.90	-1.1	10,027	-0.01%
2019/10/07	0	0.00	6	13.79	13.85	-6	10,174	-0.06%
2019/10/02	1	13.75	0	0.00	13.80	1	10,693	0.01%
2019/09/27	3	13.72	0	0.00	13.65	3	10,935	0.03%
2019/09/26	0	0.00	2	13.80	13.75	-2	11,165	-0.02%
2019/09/25	1	13.80	0	0.00	13.75	1	11,300	0.01%
2019/09/18	6	13.78	2	13.85	13.75	4	12,899	0.03%
2019/09/17	0	0.00	14	13.81	13.80	-14	13,497	-0.10%
2019/09/16	1	13.85	0	0.00	13.85	1	14,139	0.01%
2019/09/12	6	13.90	0	0.00	13.80	6	14,334	0.04%
2019/09/11	1	13.75	4	13.80	13.80	-3	14,361	-0.02%
2019/09/10	0	0.00	4	13.65	13.65	-4	14,328	-0.03%
2019/09/09	10	13.60	0	0.00	13.60	10	14,343	0.07%
2019/09/06	1	13.75	0	0.00	13.75	1	14,317	0.01%
2019/09/05	44.5	13.70	1	13.80	13.75	43.5	14,204	0.31%
2019/09/04	0	0.00	31	14.18	14.25	-31	13,617	-0.23%
2019/09/03	2	14.15	0	0.00	14.10	2	13,267	0.02%
2019/09/02	15	14.15	0	0.00	14.15	15	13,201	0.11%
2019/08/30	1	14.05	1	14.15	14.15	0	13,283	0.00%
2019/08/29	11	14.09	0	0.00	14.05	11	13,188	0.08%
2019/08/28	1	13.90	0	0.00	14.00	1	13,222	0.01%
2019/08/27	4	13.80	0	0.00	13.80	4	13,294	0.03%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/23	5	14.07	1	14.10	14.10	4	13,096	0.03%
2019/08/21	2	14.10	1	14.10	14.05	1	13,189	0.01%
2019/08/20	0.5	14.05	0	0.00	14.05	0.5	13,177	0.00%
2019/08/19	7	14.07	0	0.00	14.00	7	13,246	0.05%
2019/08/16	0	0.00	1	14.15	14.20	-1	13,133	-0.01%
2019/08/15	1	13.85	0	0.00	13.90	1	13,033	0.01%
2019/08/14	23	13.99	0	0.00	13.95	23	13,090	0.18%
2019/08/13	2	13.95	0	0.00	13.85	2	13,037	0.02%
2019/08/12	1	13.95	0	0.00	14.15	1	12,929	0.01%
2019/08/05	1	13.95	21	14.05	14.00	-20	12,371	-0.16%
2019/08/02	1	14.10	0	0.00	14.10	1	12,297	0.01%
2019/08/01	18	14.42	2	14.50	14.40	16	12,213	0.13%
2019/07/31	2	14.70	0	0.00	14.60	2	12,051	0.02%
2019/07/30	0	0.00	8	14.70	14.65	-8	12,055	-0.07%
2019/07/29	3	14.65	0	0.00	14.60	3	12,109	0.02%
2019/07/26	1	14.55	5	14.55	14.55	-4	12,082	-0.03%
2019/07/25	10	14.65	0	0.00	14.60	10	12,022	0.08%
2019/07/23	10	14.70	0	0.00	14.70	10	11,890	0.08%
2019/07/22	2	14.85	0	0.00	14.75	2	11,750	0.02%
2019/07/19	0	0.00	1	14.90	14.85	-1	11,670	-0.01%
2019/07/18	0	0.00	2	14.85	14.80	-2	11,535	-0.02%
2019/07/17	0	0.00	3	14.85	14.85	-3	11,491	-0.03%
2019/07/16	0	0.00	1	14.85	14.85	-1	11,534	-0.01%
2019/07/15	10	14.95	0	0.00	14.90	10	11,415	0.09%
2019/07/12	1	15.00	13	15.00	15.05	-12	11,560	-0.10%
2019/07/11	0	0.00	11	15.00	15.00	-11	11,623	-0.09%
2019/07/10	0	14.90	0	0.00	14.95	0	11,648	0.00%
2019/07/09	31	14.90	0	0.00	14.95	31	11,816	0.26%
2019/07/08	12	14.95	124	14.99	14.90	-112	12,107	-0.93%	大賣/鉅額交易
2019/07/05	2	14.85	0	0.00	14.85	2	11,915	0.02%
2019/07/04	2	14.80	0	0.00	14.90	2	11,930	0.02%
2019/07/03	3	14.80	10	14.90	14.95	-7	11,763	-0.06%
2019/07/02	1	14.95	3	14.90	14.95	-2	11,710	-0.02%
2019/07/01	2	14.88	0	0.00	14.90	2	11,784	0.02%
2019/06/28	16	14.99	33	15.00	14.95	-17	11,592	-0.15%
2019/06/27	14	15.04	0	0.00	15.00	14	11,401	0.12%
2019/06/26	2	15.05	3	15.05	15.05	-1	11,222	-0.01%
2019/06/25	6	15.00	0	0.00	15.05	6	11,209	0.05%
2019/06/24	43	14.83	26	14.86	14.85	17	10,705	0.16%
2019/06/21	2	15.00	0	0.00	15.00	2	10,147	0.02%
2019/06/20	0	0.00	2	15.50	15.60	-2	9,510	-0.02%
2019/06/18	0	0.00	2	15.00	15.20	-2	9,324	-0.02%
2019/06/12	0	0.00	8	15.38	15.35	-8	9,360	-0.09%
2019/06/10	2	15.25	2	15.20	15.20	0	9,456	0.00%
2019/06/05	1	15.25	0	0.00	15.30	1	9,421	0.01%
2019/06/03	0	0.00	1	15.20	15.15	-1	9,263	-0.01%
2019/05/27	4	15.20	0	0.00	15.10	4	10,084	0.04%
2019/05/23	0	0.00	4	15.15	15.15	-4	10,105	-0.04%
2019/05/21	0	0.00	14	15.19	15.15	-14	10,090	-0.14%
2019/05/13	0	0.00	1	14.90	14.80	-1	10,324	-0.01%
2019/05/10	44	14.88	3.4	14.80	14.80	40.6	10,583	0.38%
2019/05/09	1	14.85	0	0.00	14.90	1	10,735	0.01%
2019/05/08	0	0.00	5	15.05	15.05	-5	11,704	-0.04%
2019/05/06	0	0.00	2	15.10	15.10	-2	11,765	-0.02%
2019/05/03	1	15.30	0	0.00	15.30	1	11,816	0.01%
2019/05/02	0	0.00	9	15.27	15.30	-9	11,984	-0.08%
2019/04/29	0	0.00	1	15.20	15.20	-1	12,350	-0.01%
2019/04/26	0	0.00	0.2	15.10	15.15	-0.2	12,373	0.00%
2019/04/25	0	0.00	6	15.20	15.20	-6	12,439	-0.05%
2019/04/24	2	15.18	0	0.00	15.15	2	12,512	0.02%
2019/04/23	1	15.15	0	0.00	15.20	1	12,591	0.01%
2019/04/19	0	0.00	4	15.40	15.40	-4	12,795	-0.03%
2019/04/18	0	0.00	4	15.43	15.35	-4	12,863	-0.03%
2019/04/16	1	15.75	1	15.70	15.70	0	12,625	0.00%
2019/04/15	0	0.00	53	15.80	15.85	-53	12,472	-0.42%
2019/04/12	0	0.00	5	15.58	15.65	-5	12,112	-0.04%
2019/04/10	10	15.30	0	0.00	15.35	10	11,872	0.08%
2019/04/03	0	0.00	4	15.30	15.25	-4	11,656	-0.03%
2019/04/01	0	0.00	6	15.00	15.05	-6	11,637	-0.05%
2019/03/28	1.1	14.86	0	0.00	15.00	1.1	11,903	0.01%
2019/03/25	0	0.00	5	15.20	15.25	-5	12,304	-0.04%
2019/03/21	0	0.00	3.1	15.30	15.30	-3.1	12,589	-0.02%
2019/03/20	0	0.00	7	15.19	15.25	-7	12,643	-0.06%
2019/03/18	1.1	15.20	0	0.00	15.30	1.1	12,597	0.01%
2019/03/14	3	15.20	0	0.00	15.25	3	12,645	0.02%
2019/03/12	1	15.30	0	0.00	15.45	1	12,768	0.01%
2019/03/11	0.5	15.20	0.1	15.20	15.20	0.4	12,868	0.00%
2019/03/08	2	15.35	0	0.00	15.35	2	13,202	0.02%
2019/03/06	0	0.00	1	15.40	15.35	-1	14,066	-0.01%
2019/03/05	0	0.00	2	15.40	15.50	-2	15,437	-0.01%
2019/03/04	2	15.50	4	15.68	15.55	-2	15,709	-0.01%
2019/02/27	0	0.00	45	15.49	15.45	-45	15,633	-0.29%
2019/02/25	0	0.00	3	15.05	15.10	-3	14,795	-0.02%
2019/02/22	0	0.00	7.2	15.05	15.05	-7.2	14,782	-0.05%
2019/02/21	0	0.00	10	15.00	15.00	-10	14,753	-0.07%
2019/02/20	0	0.00	10	15.00	15.00	-10	14,744	-0.07%
2019/02/19	0	0.00	9	14.89	14.95	-9	14,643	-0.06%
2019/02/18	0	0.00	3	14.93	14.90	-3	14,666	-0.02%
2019/02/14	4	14.90	0	0.00	14.80	4	14,734	0.03%
2019/02/13	5	14.95	5	15.00	14.95	0	14,645	0.00%
2019/02/12	20	15.04	34	14.87	14.95	-14	14,448	-0.10%
2019/02/11	12.2	14.98	8	15.08	15.00	4.2	14,406	0.03%
2019/01/30	0.5	14.90	15	14.90	14.90	-14.5	14,115	-0.10%
2019/01/29	0	0.00	62	14.90	15.00	-62	13,868	-0.45%
2019/01/28	2	14.75	0	0.00	14.80	2	12,726	0.02%
2019/01/23	10	14.75	5	14.70	14.65	5	12,543	0.04%
2019/01/22	11	14.97	5	15.00	14.85	6	12,380	0.05%
2019/01/21	0	0.00	6	14.95	15.10	-6	12,160	-0.05%
2019/01/16	2	15.10	0	0.00	15.10	2	11,809	0.02%
2019/01/15	0	0.00	10	15.20	15.25	-10	11,677	-0.09%
2019/01/14	1	15.15	0	0.00	15.10	1	11,600	0.01%
2019/01/07	2	15.60	0	0.00	15.65	2	11,158	0.02%
2018/12/28	0	0.00	41	15.80	15.80	-41	11,148	-0.37%
2018/12/27	0	0.00	5	15.95	15.95	-5	11,164	-0.04%
2018/12/26	30	15.97	1	15.90	15.80	29	11,141	0.26%
2018/12/24	1	16.15	1	16.05	16.15	0	11,157	0.00%
2018/12/22	105	15.91	104	16.00	16.05	1	10,965	0.01%	大買/大賣/
2018/12/21	0	0.00	5	16.00	15.85	-5	10,756	-0.05%
2018/12/20	0	0.00	3	16.00	16.00	-3	10,561	-0.03%
2018/12/19	2	15.90	26	15.93	16.00	-24	10,409	-0.23%
2018/12/18	4	15.79	53	15.99	15.65	-49	9,977	-0.49%
2018/12/17	0	0.00	3	15.90	15.85	-3	9,825	-0.03%
2018/12/13	0	0.00	2	15.55	15.65	-2	9,361	-0.02%
2018/12/11	2	15.53	0	0.00	15.55	2	9,186	0.02%
2018/12/10	3	15.42	0	0.00	15.45	3	9,114	0.03%
2018/12/07	0	0.00	1	15.55	15.55	-1	9,084	-0.01%
2018/12/06	3	15.25	4	15.25	15.45	-1	9,098	-0.01%
2018/12/05	1	15.60	0	0.00	15.60	1	9,019	0.01%
2018/12/04	3	15.78	1	15.80	15.75	2	9,136	0.02%
2018/12/03	1	16.10	1	15.95	15.95	0	9,016	0.00%
2018/11/30	6	16.10	0.5	16.00	16.10	5.5	8,769	0.06%
2018/11/29	31	16.10	12	16.15	16.15	19	8,586	0.22%
2018/11/28	10	16.13	73	16.27	16.05	-63	7,939	-0.79%
2018/11/27	2	15.15	6.3	15.22	15.30	-4.3	6,495	-0.07%
2018/11/26	11	14.99	2	15.05	14.95	9	6,162	0.15%
2018/11/22	0	0.00	2	14.70	14.70	-2	6,112	-0.03%
2018/11/20	3	14.62	0	0.00	14.65	3	6,109	0.05%
2018/11/19	2	14.70	1	14.75	14.80	1	6,151	0.02%
2018/11/14	0	0.00	1	14.70	14.80	-1	6,623	-0.02%
2018/11/12	0	0.00	2	14.60	14.60	-2	6,417	-0.03%
2018/11/07	3	14.28	0	0.00	14.30	3	6,374	0.05%
2018/11/05	0	0.00	9	14.32	14.40	-9	6,424	-0.14%
2018/11/02	0	0.00	5	14.27	14.40	-5	6,405	-0.08%
2018/11/01	0	0.00	10	14.20	14.05	-10	6,323	-0.16%
2018/10/31	2	14.05	0	0.00	14.15	2	6,326	0.03%
2018/10/30	2	13.90	0	0.00	13.95	2	6,237	0.03%
2018/10/25	10	13.95	0	0.00	13.95	10	6,181	0.16%
2018/10/23	105	13.81	0	0.00	13.85	105	6,110	1.72%	大買/鉅額交易
2018/10/22	0	0.00	22	14.09	14.10	-22	6,081	-0.36%
2018/10/16	1	13.90	0	0.00	13.85	1	5,962	0.02%
2018/10/15	2	13.90	0	0.00	13.90	2	5,952	0.03%
2018/10/12	33	13.88	0	0.00	14.05	33	5,947	0.55%
2018/10/11	0	0.00	5	13.85	13.70	-5	5,941	-0.08%
2018/10/09	0.9	14.45	0	0.00	14.45	0.9	5,730	0.01%
2018/10/08	2	14.48	0	0.00	14.45	2	5,692	0.04%
2018/10/05	4	14.50	0	0.00	14.45	4	5,705	0.07%
2018/10/02	15	14.51	0	0.00	14.50	15	5,587	0.27%
2018/09/28	0	0.00	4	14.80	14.85	-4	5,467	-0.07%
2018/09/27	0	0.00	1.1	14.80	14.80	-1.1	5,430	-0.02%
2018/09/26	4	14.73	0	0.00	14.75	4	5,393	0.07%
2018/09/21	4	14.70	0	0.00	14.80	4	5,366	0.07%
2018/09/18	4	14.55	0	0.00	14.70	4	5,382	0.07%
2018/09/14	5	14.55	0	0.00	14.65	5	5,376	0.09%
2018/09/13	10	14.55	0	0.00	14.55	10	5,385	0.19%
2018/09/12	9	14.49	0	0.00	14.55	9	5,410	0.17%
2018/09/11	13	14.40	0	0.00	14.60	13	5,357	0.24%
2018/08/31	20	15.55	0	0.00	15.60	20	4,726	0.42%
2018/08/29	0	0.00	2	15.70	15.65	-2	4,741	-0.04%
2018/08/28	0	0.00	23	15.55	15.60	-23	4,693	-0.49%
2018/08/27	2	15.40	0	0.00	15.40	2	4,642	0.04%
2018/08/24	1	15.30	5	15.35	15.30	-4	4,655	-0.09%
2018/08/23	0	0.00	2	15.68	15.65	-2	4,676	-0.04%
2018/08/21	0	0.00	2	15.00	14.90	-2	4,250	-0.05%
2018/08/15	2	15.10	0	0.00	15.10	2	4,156	0.05%
2018/08/13	3	14.80	0.9	14.75	14.85	2.1	4,079	0.05%
2018/08/08	0	0.00	9	14.95	14.95	-9	4,050	-0.22%
2018/08/07	0	0.00	1	15.15	15.15	-1	4,028	-0.02%
2018/07/20	6	14.90	0	0.00	15.10	6	4,681	0.13%
2018/07/06	10	14.60	5	14.70	14.60	5	5,164	0.10%
2018/07/02	1	14.65	0	0.00	14.70	1	5,401	0.02%
2018/06/29	47	14.75	0	0.00	14.75	47	5,403	0.87%
2018/06/28	5	14.65	2	14.60	14.60	3	5,389	0.06%
2018/06/27	7	14.77	0.3	14.65	14.65	6.7	5,311	0.13%
2018/06/26	10	14.90	0	0.00	14.85	10	5,296	0.19%
2018/06/14	0	0.00	2	15.10	15.05	-2	5,327	-0.04%
2018/06/08	0	0.00	4	15.28	15.25	-4	5,391	-0.07%
2018/06/07	0	0.00	4.3	15.29	15.30	-4.3	5,382	-0.08%
2018/06/05	0	0.00	1.1	15.05	15.05	-1.1	5,296	-0.02%
2018/05/24	4	15.00	0	0.00	15.00	4	5,327	0.08%
2018/05/15	1	15.00	0	0.00	15.05	1	5,729	0.02%
2018/05/08	0	0.00	10	15.30	15.30	-10	6,184	-0.16%
2018/05/04	0	0.00	10	15.50	15.30	-10	6,235	-0.16%
2018/05/03	2.3	15.49	2	15.50	15.45	0.3	6,280	0.00%
2018/05/02	2	15.55	3	15.75	15.60	-1	6,306	-0.02%
2018/04/30	0	0.00	5	15.85	15.95	-5	6,262	-0.08%
2018/04/27	3	15.50	65	15.45	15.50	-62	6,055	-1.02%
2018/04/26	0	0.00	1	15.35	15.30	-1	6,109	-0.02%
2018/04/25	0	0.00	0.1	15.15	15.20	-0.1	6,146	0.00%
2018/04/20	1	15.50	12	15.43	15.45	-11	6,389	-0.17%
2018/04/19	1	15.35	0	0.00	15.40	1	6,428	0.02%
2018/04/18	0	0.00	50	15.35	15.40	-50	6,493	-0.77%
2018/04/17	21	15.30	21	15.45	15.15	0	6,576	0.00%
2018/04/16	1	15.35	3	15.37	15.35	-2	6,642	-0.03%
2018/04/13	100	15.33	102	15.40	15.35	-2	6,705	-0.03%	大賣/
2018/04/12	0	0.00	4	15.30	15.30	-4	6,686	-0.06%
2018/04/10	0	0.00	7	15.24	15.25	-7	6,934	-0.10%
2018/04/02	0	0.00	5	15.01	15.00	-5	7,294	-0.07%
2018/03/31	0	0.00	2	15.05	15.05	-2	7,378	-0.03%
2018/03/23	0	0.00	2	14.85	14.75	-2	7,709	-0.03%
2018/03/21	1	14.95	0	0.00	14.95	1	7,761	0.01%
2018/03/12	0	0.00	1	15.00	15.05	-1	8,233	-0.01%
2018/03/06	0	0.00	11.3	14.80	14.80	-11.3	8,869	-0.13%
2018/03/05	1	14.75	0	0.00	14.70	1	8,945	0.01%
2018/03/02	7	14.89	0	0.00	14.85	7	8,909	0.08%
2018/02/26	5	15.05	0	0.00	15.10	5	8,822	0.06%
2018/02/23	5	15.00	0	0.00	14.95	5	8,867	0.06%
2018/02/21	0	0.00	2	15.00	15.00	-2	9,012	-0.02%
2018/02/09	25	14.63	10	14.70	14.75	15	8,946	0.17%
2018/02/08	2	14.85	10	14.90	15.00	-8	8,907	-0.09%
2018/02/07	5	14.90	0	0.00	14.85	5	8,928	0.06%
2018/02/06	27	14.86	4	14.60	14.55	23	8,850	0.26%
2018/02/05	1	15.20	0	0.00	15.20	1	8,755	0.01%
2018/02/02	16	15.48	0	0.00	15.45	16	8,700	0.18%
2018/01/30	1	15.55	0	0.00	15.55	1	8,979	0.01%
2018/01/26	10	15.50	0	0.00	15.50	10	8,965	0.11%
2018/01/24	0	0.00	51	15.60	15.70	-51	8,881	-0.57%
2018/01/23	1	15.65	0	0.00	15.70	1	8,880	0.01%
2018/01/22	1	15.75	0	0.00	15.75	1	8,839	0.01%
2018/01/18	2	16.10	0	0.00	16.10	2	8,673	0.02%
2018/01/17	2	16.03	5	16.15	16.10	-3	8,622	-0.03%
2018/01/16	0	0.00	2	15.85	15.90	-2	8,735	-0.02%
2018/01/15	0	0.00	4.1	15.90	15.95	-4.1	8,751	-0.05%
2018/01/11	0	0.00	6	16.18	16.10	-6	8,685	-0.07%
2018/01/09	0	0.00	3	16.05	16.15	-3	8,571	-0.04%
2018/01/08	1	16.10	10	16.13	16.05	-9	8,448	-0.11%
2018/01/05	0	0.00	1	16.15	16.20	-1	8,362	-0.01%
2018/01/04	2	15.90	5	16.00	16.00	-3	8,191	-0.04%
2018/01/03	1	15.95	7	16.15	16.05	-6	8,123	-0.07%
2018/01/02	0	0.00	2	16.05	15.95	-2	7,988	-0.03%