長榮航 (2618)-元大-南投券商分點個股進出

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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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	18	41.07	6.1	40.97	41.15	11.9	42,922	0.03%
2024/11/20	10	41.87	46	42.02	41.70	-36	42,297	-0.08%
2024/11/19	29	41.33	26	41.49	41.55	3	41,805	0.01%
2024/11/18	38	41.53	31.9	41.55	41.15	6.2	41,719	0.01%
2024/11/15	16	41.26	175.1	41.33	41.65	-159.1	40,625	-0.39%	大賣/鉅額交易
2024/11/14	30	40.27	67.1	40.50	40.50	-37.1	39,373	-0.09%
2024/11/13	10.1	39.50	16.1	39.76	39.85	-6	38,140	-0.02%
2024/11/12	17	39.55	48.4	39.55	39.50	-31.4	38,007	-0.08%
2024/11/11	12	38.90	137.5	39.10	39.25	-125.5	37,828	-0.33%	大賣/鉅額交易
2024/11/08	12	38.38	18.1	38.56	38.40	-6.1	37,419	-0.02%
2024/11/07	31	38.16	135.7	38.20	38.40	-104.7	37,610	-0.28%	大賣/鉅額交易
2024/11/06	22	37.67	5	37.85	37.80	17	36,944	0.05%
2024/11/05	3	37.60	7	37.84	37.90	-4	37,113	-0.01%
2024/11/04	1	37.65	64	37.78	37.80	-63	37,666	-0.17%
2024/11/01	15	36.61	29	37.16	37.50	-14	38,812	-0.04%
2024/10/30	48	37.44	9	37.38	37.35	39	38,776	0.10%
2024/10/29	13	37.58	7	37.76	37.50	6	38,762	0.02%
2024/10/28	11	38.02	41.5	38.04	37.95	-30.5	38,822	-0.08%
2024/10/25	9	37.53	39	37.71	37.70	-30	38,657	-0.08%
2024/10/24	24	37.37	37.5	37.49	37.55	-13.5	38,517	-0.03%
2024/10/23	14.1	37.22	9	37.19	37.05	5.1	38,518	0.01%
2024/10/22	31	37.59	16	37.64	37.60	15	38,814	0.04%
2024/10/21	6.1	37.37	20.4	37.40	37.50	-14.3	39,187	-0.04%
2024/10/18	10	37.40	49	37.49	37.30	-39	39,852	-0.10%
2024/10/17	19.1	37.02	19	37.31	37.00	0.1	39,968	0.00%
2024/10/16	8	36.84	42.6	36.95	37.05	-34.6	40,176	-0.09%
2024/10/15	0	0.00	22.1	36.50	36.30	-22.1	39,763	-0.06%
2024/10/14	6	35.95	1.1	35.95	35.95	4.9	40,374	0.01%
2024/10/11	0	0.00	37	36.26	36.40	-37	40,685	-0.09%
2024/10/09	20	36.04	4	36.10	35.95	16	41,530	0.04%
2024/10/08	6	36.06	24.3	36.22	36.40	-18.3	42,308	-0.04%
2024/10/07	21	35.99	20	35.99	36.15	1	43,153	0.00%
2024/10/04	76.4	35.69	21	35.75	35.70	55.4	44,607	0.12%
2024/10/01	18	37.33	24	37.53	37.80	-6	45,084	-0.01%
2024/09/30	20	37.66	14.1	37.79	37.50	5.9	46,248	0.01%
2024/09/27	13	37.44	15.1	37.44	37.50	-2.1	46,747	0.00%
2024/09/26	21	37.50	24.1	37.42	37.30	-3.1	47,961	-0.01%
2024/09/25	18	37.71	32.1	37.76	37.70	-14.1	48,774	-0.03%
2024/09/24	20.5	37.86	68.1	37.79	37.85	-47.6	49,577	-0.10%
2024/09/23	44.1	37.31	20.1	37.19	37.35	24	51,060	0.05%
2024/09/20	10	37.32	67.7	37.30	37.20	-57.6	51,309	-0.11%
2024/09/19	33	36.94	95.1	36.84	37.00	-62	51,008	-0.12%
2024/09/18	7.1	36.33	46	36.21	36.20	-38.9	50,748	-0.08%
2024/09/16	9	35.75	41	35.90	35.90	-32	51,163	-0.06%
2024/09/13	1.1	35.70	23	35.76	35.90	-21.9	51,804	-0.04%
2024/09/12	30	35.68	52.1	35.46	35.55	-22	53,349	-0.04%
2024/09/11	1	35.20	4.6	35.42	35.45	-3.6	55,342	-0.01%
2024/09/10	7.4	34.75	20.1	34.69	34.70	-12.6	55,082	-0.02%
2024/09/09	26.3	34.69	15	34.79	34.90	11.3	55,278	0.02%
2024/09/06	53	35.20	14.1	35.30	35.25	38.9	55,528	0.07%
2024/09/05	13	35.68	18	35.73	35.15	-5	56,186	-0.01%
2024/09/04	43.2	35.01	52	35.35	35.15	-8.8	57,427	-0.02%
2024/09/03	1	35.42	31	35.71	35.90	-30	58,481	-0.05%
2024/09/02	4	35.48	4.1	35.49	35.40	-0.1	59,831	0.00%
2024/08/30	4.5	35.47	4	35.39	35.35	0.5	61,021	0.00%
2024/08/29	16.1	35.09	142	35.38	35.60	-126	62,186	-0.20%	大賣/鉅額交易
2024/08/28	1	34.85	2	34.93	34.90	-1	62,943	0.00%
2024/08/27	5.1	34.54	2	34.70	35.00	3.1	65,284	0.00%
2024/08/26	3	34.75	2	34.95	34.70	1	66,615	0.00%
2024/08/23	14.1	34.69	6.1	34.74	34.75	8	68,373	0.01%
2024/08/22	4	34.85	5.1	34.77	34.70	-1.1	70,319	0.00%
2024/08/21	4.1	34.89	7	34.96	34.90	-3	71,095	0.00%
2024/08/20	5.1	34.85	24	34.89	34.95	-19	71,928	-0.03%
2024/08/19	8	34.31	8	34.45	34.50	0	73,951	0.00%
2024/08/16	11.4	34.59	13.4	34.40	34.50	-2	75,513	0.00%
2024/08/15	15	34.75	24	34.75	34.50	-9	77,553	-0.01%
2024/08/14	24.1	34.37	26.1	34.44	34.70	-2.1	81,144	0.00%
2024/08/13	13	34.51	27	34.54	34.45	-14	82,963	-0.02%
2024/08/12	12.3	34.05	23.5	34.24	34.45	-11.3	84,482	-0.01%
2024/08/09	8.1	32.76	19	32.96	33.25	-11	85,072	-0.01%
2024/08/08	17	32.13	16.5	32.26	32.10	0.5	85,771	0.00%
2024/08/07	8.5	31.74	18	32.32	32.60	-9.5	88,620	-0.01%
2024/08/06	20.1	31.35	85	31.43	31.40	-65	92,147	-0.07%
2024/08/05	41.3	31.70	49.1	31.32	30.70	-7.8	93,676	-0.01%
2024/08/02	22.3	33.94	32.3	33.82	33.85	-10	94,328	-0.01%
2024/08/01	37	34.46	14.1	34.45	34.55	22.9	95,899	0.02%
2024/07/31	2	34.08	55	34.58	34.45	-53	98,124	-0.05%
2024/07/30	10	33.98	6.1	33.82	34.20	3.9	102,163	0.00%
2024/07/29	1	34.20	12	34.43	34.15	-11	105,753	-0.01%
2024/07/26	11.3	33.80	8.1	33.78	34.10	3.2	107,687	0.00%
2024/07/23	22.1	34.11	14	33.80	34.15	8.1	111,114	0.01%
2024/07/22	13.3	32.97	89	32.88	32.90	-75.7	116,882	-0.06%
2024/07/19	51.8	33.65	2.2	33.65	33.50	49.6	120,393	0.04%
2024/07/18	13.1	34.05	20	34.14	34.30	-6.9	125,777	-0.01%
2024/07/17	79.2	34.47	99.2	34.69	34.35	-20	127,544	-0.02%
2024/07/16	12	34.51	56.1	34.54	34.35	-44.1	128,988	-0.03%
2024/07/15	84.8	34.54	18	34.26	34.25	66.8	129,659	0.05%
2024/07/12	22.6	34.98	6.1	35.04	34.90	16.5	129,734	0.01%
2024/07/11	142.6	35.34	3.1	35.14	35.10	139.5	129,922	0.11%	大買/鉅額交易
2024/07/10	23	35.28	56.4	35.45	35.55	-33.4	130,306	-0.03%
2024/07/09	79.2	35.09	14.3	35.26	34.80	64.9	130,207	0.05%
2024/07/08	53.2	35.54	126.3	36.01	35.40	-73.1	130,157	-0.06%	大賣/
2024/07/05	298.2	37.52	160	37.78	37.35	138.2	131,308	0.11%	大買/大賣/鉅額交易
2024/07/04	129.5	38.09	267	38.28	37.95	-137.5	129,861	-0.11%	大買/大賣/鉅額交易
2024/07/03	20	38.45	37.1	38.55	38.55	-17.1	129,232	-0.01%
2024/07/02	40.1	38.98	59.5	39.06	38.50	-19.4	128,594	-0.02%
2024/07/01	37.1	38.29	62	38.49	38.75	-25	127,506	-0.02%
2024/06/28	120.5	38.35	38.1	38.44	38.15	82.4	126,721	0.07%	大買/
2024/06/27	41	38.57	139.6	38.81	38.90	-98.6	126,318	-0.08%	大賣/
2024/06/26	130.3	37.85	37.1	37.96	37.85	93.3	124,066	0.08%	大買/
2024/06/25	20.1	37.43	73	37.39	37.75	-52.9	123,773	-0.04%
2024/06/24	86.1	37.84	65.7	38.03	37.75	20.4	123,715	0.02%
2024/06/21	11.1	38.02	81.5	38.13	37.85	-70.5	123,167	-0.06%
2024/06/20	92.7	37.53	21.1	37.63	37.65	71.6	122,056	0.06%
2024/06/19	128.1	37.66	113.8	37.72	37.90	14.3	121,459	0.01%	大買/大賣/
2024/06/18	62.1	37.34	291	37.43	37.30	-228.9	120,017	-0.19%	大賣/鉅額交易
2024/06/17	31.1	36.19	9	36.22	36.20	22	118,232	0.02%
2024/06/14	16.1	36.19	18	36.18	36.15	-1.9	118,286	0.00%
2024/06/13	135.2	36.37	11.1	36.49	36.25	124.1	118,244	0.10%	大買/鉅額交易
2024/06/12	87.1	36.28	133.1	36.75	36.85	-46.1	118,542	-0.04%	大賣/
2024/06/11	40.1	37.09	162.2	37.26	36.70	-122.2	119,852	-0.10%	大賣/鉅額交易
2024/06/07	33.1	36.69	72.2	36.82	36.90	-39.2	118,617	-0.03%
2024/06/06	14.1	36.22	90	36.45	36.65	-76	118,216	-0.06%
2024/06/05	7.1	35.69	37	35.72	35.65	-30	116,880	-0.03%
2024/06/04	36.6	35.15	25	35.32	35.35	11.6	116,871	0.01%
2024/06/03	58.2	35.48	11	35.52	35.35	47.2	115,670	0.04%
2024/05/31	11.1	35.98	33.3	36.04	35.80	-22.3	114,108	-0.02%
2024/05/30	55.1	35.79	55	36.05	35.65	0.1	112,072	0.00%
2024/05/29	92.2	35.89	76	36.35	36.05	16.2	110,599	0.01%
2024/05/28	50.4	36.33	221.5	36.31	36.25	-171.2	108,917	-0.16%	大賣/鉅額交易
2024/05/27	78.2	35.21	36	35.20	35.25	42.2	107,396	0.04%
2024/05/24	67.4	35.01	61	35.24	35.50	6.4	106,885	0.01%
2024/05/23	129.5	34.72	147.1	34.62	35.20	-17.6	105,857	-0.02%	大買/大賣/
2024/05/22	109.7	35.47	28.3	35.35	35.25	81.5	103,856	0.08%	大買/
2024/05/21	109.8	35.94	48.8	36.10	35.75	61	102,547	0.06%	大買/
2024/05/20	220.4	36.86	154	36.89	36.40	66.4	100,500	0.07%	大買/大賣/
2024/05/17	176.5	37.44	77.1	37.43	37.40	99.4	96,928	0.10%	大買/
2024/05/16	182.1	36.75	291.2	36.78	37.00	-109.1	94,905	-0.11%	大買/大賣/鉅額交易
2024/05/15	68.5	36.26	29.1	36.20	36.00	39.4	93,086	0.04%
2024/05/14	50.7	36.64	38.8	36.58	36.40	11.9	92,641	0.01%
2024/05/13	250	36.25	139.6	36.50	36.40	110.4	91,991	0.12%	大買/大賣/鉅額交易
2024/05/10	115.7	37.18	261	37.39	37.60	-145.3	89,198	-0.16%	大買/大賣/鉅額交易
2024/05/09	213.4	36.40	52	36.43	35.90	161.4	85,933	0.19%	大買/鉅額交易
2024/05/08	96.7	36.80	54.1	37.02	37.25	42.6	84,119	0.05%
2024/05/07	144.5	37.21	120	36.95	36.85	24.5	82,658	0.03%	大買/大賣/
2024/05/06	323.2	37.71	194.2	37.78	37.35	129.1	82,642	0.16%	大買/大賣/鉅額交易
2024/05/03	226.3	37.54	214.8	37.83	37.70	11.5	80,797	0.01%	大買/大賣/
2024/05/02	127.8	36.69	337	37.02	37.00	-209.2	76,759	-0.27%	大買/大賣/鉅額交易
2024/04/30	146.7	35.58	144.5	35.62	35.55	2.1	73,569	0.00%	大買/大賣/
2024/04/29	268.9	36.68	172	36.49	36.25	96.9	72,151	0.13%	大買/大賣/
2024/04/26	227.6	35.63	446	35.97	36.65	-218.4	69,521	-0.31%	大買/大賣/鉅額交易
2024/04/25	216.8	34.73	205.3	34.70	34.35	11.5	64,173	0.02%	大買/大賣/
2024/04/24	167.6	33.43	474.4	34.12	34.55	-306.8	60,340	-0.51%	大買/大賣/鉅額交易
2024/04/23	66.1	32.53	278.4	32.62	32.60	-212.3	54,767	-0.39%	大賣/鉅額交易
2024/04/22	123.9	31.92	99	32.05	31.60	24.9	52,771	0.05%	大買/
2024/04/19	47.1	31.26	91.1	31.53	31.10	-44.1	51,692	-0.09%
2024/04/18	15.2	31.76	86.1	31.73	31.50	-70.9	51,204	-0.14%
2024/04/17	58.6	31.03	31.4	31.01	31.00	27.2	51,019	0.05%
2024/04/16	206.3	31.23	14.1	31.17	31.00	192.2	51,251	0.37%	大買/鉅額交易
2024/04/15	114.1	31.68	5	31.76	31.70	109.1	50,714	0.22%	大買/鉅額交易
2024/04/12	86.4	32.29	7	32.24	32.30	79.4	50,535	0.16%
2024/04/11	46.1	32.42	232.1	32.59	32.70	-186	51,146	-0.36%	大賣/鉅額交易
2024/04/10	16.1	31.80	1	31.85	31.70	15.1	50,017	0.03%
2024/04/09	12.6	31.51	22	31.85	31.85	-9.4	51,488	-0.02%
2024/04/08	37.4	31.16	16.1	31.15	31.15	21.3	55,358	0.04%
2024/04/03	50.6	31.49	7.1	31.51	31.40	43.5	55,352	0.08%
2024/04/02	27.5	31.95	18.1	31.91	31.95	9.5	55,172	0.02%
2024/04/01	8.1	32.24	28	32.39	32.35	-19.9	55,309	-0.04%
2024/03/29	8.1	31.87	15	31.82	31.95	-6.9	54,782	-0.01%
2024/03/28	2.1	31.73	16	31.79	31.60	-13.9	55,315	-0.03%
2024/03/27	9.6	31.38	31	31.50	31.70	-21.4	56,306	-0.04%
2024/03/26	52.1	31.07	1.5	31.00	30.95	50.6	56,274	0.09%
2024/03/25	68.1	31.41	3	31.55	31.40	65.1	56,413	0.12%
2024/03/22	8.1	31.36	34	31.34	31.35	-25.9	57,499	-0.05%
2024/03/21	39	31.15	6.1	31.06	31.15	32.9	58,716	0.06%
2024/03/20	23	31.18	21.1	31.19	31.05	1.9	58,705	0.00%
2024/03/19	11	31.37	24.1	31.35	31.40	-13.1	58,636	-0.02%
2024/03/18	14.4	31.27	53	31.16	31.20	-38.6	58,848	-0.07%
2024/03/15	44.3	31.35	35.1	31.25	31.35	9.2	59,222	0.02%
2024/03/14	147.1	32.28	41.9	32.86	31.85	105.2	59,051	0.18%	大買/鉅額交易
2024/03/13	56.1	32.51	83	32.50	32.60	-26.9	58,765	-0.05%
2024/03/12	24.1	32.50	75	32.49	32.65	-50.9	59,807	-0.09%
2024/03/11	91.1	31.97	60	31.74	31.90	31.1	58,960	0.05%
2024/03/08	70.1	31.76	207	31.84	32.05	-136.9	58,766	-0.23%	大賣/鉅額交易
2024/03/07	12.1	31.29	21	31.32	31.25	-8.9	58,266	-0.02%
2024/03/06	52.1	31.06	16	31.12	31.05	36.1	58,457	0.06%
2024/03/05	23.1	31.36	51.1	31.46	31.25	-28	59,067	-0.05%
2024/03/04	17	30.99	19	31.02	31.10	-2	59,580	0.00%
2024/03/01	27	31.06	6	30.99	31.05	21	60,142	0.03%
2024/02/29	36.1	30.94	29	30.93	31.45	7.1	60,698	0.01%
2024/02/27	33	30.88	19	30.73	30.70	14	61,743	0.02%
2024/02/26	14	30.84	1.1	31.04	31.05	12.9	62,874	0.02%
2024/02/23	37	30.90	7.1	30.91	30.80	29.9	63,945	0.05%
2024/02/22	37	31.34	2.3	31.51	31.20	34.7	64,466	0.05%
2024/02/21	0	0.00	9	31.49	31.45	-9	65,910	-0.01%
2024/02/20	8	31.35	8.1	31.33	31.40	-0.1	68,022	0.00%
2024/02/19	6	31.48	64.1	31.47	31.50	-58.1	72,345	-0.08%
2024/02/16	1	31.65	10	31.53	31.55	-9	73,630	-0.01%
2024/02/15	31.1	31.60	42.2	31.29	31.35	-11.1	74,006	-0.01%
2024/02/05	61.1	32.15	18.3	32.03	32.25	42.8	74,070	0.06%
2024/02/02	1	31.95	39	31.91	31.90	-38	73,920	-0.05%
2024/02/01	28.1	31.99	37.3	31.98	32.05	-9.1	74,481	-0.01%
2024/01/31	22.2	31.59	18.1	31.66	31.60	4	75,321	0.01%
2024/01/30	7	31.74	7	31.79	31.70	0	75,716	0.00%
2024/01/29	222.6	31.88	311.5	32.07	31.90	-88.9	76,658	-0.12%	大買/大賣/
2024/01/26	36	30.39	10	30.39	30.40	26	76,637	0.03%
2024/01/25	26.5	30.86	13	30.88	30.75	13.5	77,227	0.02%
2024/01/24	14.1	31.06	13	30.99	31.05	1.1	78,315	0.00%
2024/01/23	50	30.43	71.3	30.36	30.50	-21.3	78,079	-0.03%
2024/01/22	45.6	30.71	23.4	30.68	30.55	22.2	77,571	0.03%
2024/01/19	77.6	31.29	1.3	31.17	31.10	76.3	76,903	0.10%
2024/01/18	15.1	31.45	9.1	31.53	31.75	6	76,682	0.01%
2024/01/17	25.1	31.15	4	31.21	31.05	21.1	76,761	0.03%
2024/01/16	24.1	31.53	7	31.56	31.50	17.1	76,676	0.02%
2024/01/15	31.1	31.90	20	31.98	31.80	11.1	76,739	0.01%
2024/01/12	4.1	32.60	10	32.61	32.50	-5.9	76,555	-0.01%
2024/01/11	23.1	32.57	20	32.25	32.25	3.1	76,559	0.00%
2024/01/10	22.7	32.13	7	32.12	32.00	15.7	76,706	0.02%
2024/01/09	28.5	32.56	24	32.55	32.70	4.5	77,020	0.01%
2024/01/08	66.1	32.73	14.1	32.66	32.55	51.9	77,513	0.07%
2024/01/05	110.7	33.10	54.5	33.32	32.65	56.2	77,423	0.07%	大買/
2024/01/04	79.3	33.12	75.1	33.38	33.50	4.1	76,715	0.01%
2024/01/03	140.5	33.20	55	33.29	32.95	85.5	75,922	0.11%	大買/
2024/01/02	105.6	33.02	431	32.91	33.50	-325.4	74,920	-0.43%	大買/大賣/鉅額交易
2023/12/29	15.3	31.48	20	31.48	31.45	-4.7	71,841	-0.01%
2023/12/28	39.1	31.22	5	31.31	31.25	34.1	72,220	0.05%
2023/12/27	47.4	31.26	5.3	31.34	31.10	42.1	72,744	0.06%
2023/12/26	90.2	31.86	79.1	31.90	31.60	11.1	72,586	0.02%
2023/12/25	25.1	31.81	40	31.90	31.75	-14.9	72,568	-0.02%
2023/12/22	47.1	31.85	60.8	31.85	31.90	-13.7	72,029	-0.02%
2023/12/21	24.1	30.74	10.5	30.73	31.15	13.6	70,927	0.02%
2023/12/20	11	30.44	2	30.50	30.60	9	71,212	0.01%
2023/12/19	76.1	30.16	35.3	30.14	30.15	40.8	71,294	0.06%
2023/12/18	92.1	30.85	25.3	30.92	30.85	66.8	70,708	0.09%
2023/12/15	24.1	31.80	4	31.71	31.75	20.1	69,651	0.03%
2023/12/14	20.1	31.84	39	31.79	31.75	-18.9	69,475	-0.03%
2023/12/13	16.1	31.61	40	31.62	31.65	-23.9	69,112	-0.03%
2023/12/12	54.3	31.94	25	31.81	31.80	29.3	69,164	0.04%
2023/12/11	35.1	32.21	54	32.18	32.05	-18.9	68,982	-0.03%
2023/12/08	173.1	32.51	131	32.66	32.35	42.1	68,618	0.06%	大買/大賣/
2023/12/07	63.2	31.94	101.1	31.96	32.20	-37.9	66,999	-0.06%	大賣/
2023/12/06	48	31.46	15	31.51	31.45	33	66,029	0.05%
2023/12/05	36.6	31.24	13	31.23	31.15	23.6	66,173	0.04%
2023/12/04	27.4	31.49	34	31.59	31.50	-6.6	66,169	-0.01%
2023/12/01	30.2	31.15	6	31.28	31.10	24.2	65,686	0.04%
2023/11/30	11.1	31.08	27.2	31.17	31.30	-16.2	65,686	-0.02%
2023/11/29	50	31.12	2.4	31.06	31.00	47.6	65,306	0.07%
2023/11/28	24	31.38	8	31.42	31.45	16	65,224	0.02%
2023/11/27	37.1	31.12	48	31.26	30.90	-10.9	65,471	-0.02%
2023/11/24	64.3	31.48	15.1	31.49	31.25	49.2	65,628	0.07%
2023/11/22	42.1	31.72	47	31.75	31.50	-4.9	64,365	-0.01%
2023/11/21	41.1	31.42	48	31.62	31.40	-6.9	64,286	-0.01%
2023/11/20	81	31.26	116	31.14	31.55	-35	64,113	-0.05%	大賣/
2023/11/17	194.2	32.31	212	32.17	32.15	-17.8	64,029	-0.03%	大買/大賣/
2023/11/16	130.4	31.60	213	31.40	32.00	-82.7	63,345	-0.13%	大買/大賣/
2023/11/15	57.4	30.11	78	29.93	30.25	-20.6	59,406	-0.03%
2023/11/14	21.2	29.51	7	29.50	29.35	14.2	58,775	0.02%
2023/11/13	64.2	29.74	25	29.64	29.55	39.2	59,111	0.07%
2023/11/10	41.1	29.65	5	29.88	29.70	36.1	59,378	0.06%
2023/11/09	38.1	29.58	7	29.81	29.65	31.1	60,167	0.05%
2023/11/08	75	29.71	74	29.54	29.25	1	61,041	0.00%
2023/11/07	27.9	29.56	13.2	29.50	29.60	14.7	62,144	0.02%
2023/11/06	58	30.27	25.4	30.28	30.10	32.6	62,457	0.05%
2023/11/03	56.1	29.80	38.2	29.79	30.00	17.9	62,082	0.03%
2023/11/02	55	28.69	34	28.81	28.85	21	61,123	0.03%
2023/11/01	11.2	28.43	8.1	28.32	28.60	3.1	61,576	0.01%
2023/10/31	0	0.00	54	27.75	27.40	-54	60,577	-0.09%
2023/10/30	10	27.43	1	27.35	27.40	9	61,133	0.01%
2023/10/27	29.3	27.97	4	28.00	27.85	25.3	61,465	0.04%
2023/10/26	40	27.42	55.1	27.35	27.30	-15	61,540	-0.02%
2023/10/25	5.2	27.55	17	27.59	27.55	-11.9	61,614	-0.02%
2023/10/24	24.2	27.42	1.1	27.68	27.70	23.1	62,275	0.04%
2023/10/23	55.1	27.23	18	27.01	27.20	37.1	62,462	0.06%
2023/10/20	12	26.20	21	26.42	26.50	-9	62,627	-0.01%
2023/10/19	12	26.61	2	26.80	26.95	10	62,571	0.02%
2023/10/18	34.2	26.65	7	27.32	26.60	27.2	63,031	0.04%
2023/10/17	56.2	27.05	2.4	26.95	26.85	53.8	63,796	0.08%
2023/10/16	74.3	27.66	28.2	27.67	27.50	46.1	64,578	0.07%
2023/10/13	25.3	28.93	18	28.82	28.70	7.3	64,736	0.01%
2023/10/12	11.3	29.10	12	29.15	29.20	-0.7	65,477	0.00%
2023/10/11	27.1	28.49	90	28.45	28.35	-63	68,256	-0.09%
2023/10/06	111	29.40	152.1	29.32	29.25	-41.1	70,395	-0.06%	大買/大賣/
2023/10/05	37.2	29.66	93	29.77	29.75	-55.8	71,183	-0.08%
2023/10/04	4	28.45	42	28.48	28.30	-38	71,694	-0.05%
2023/10/03	32.1	29.00	28.3	29.04	28.90	3.8	71,898	0.01%
2023/10/02	16.2	29.53	6.3	29.50	29.45	9.9	72,665	0.01%
2023/09/28	31.2	30.09	4	29.88	29.75	27.2	73,856	0.04%
2023/09/27	4	29.98	1	29.95	30.00	3	77,735	0.00%
2023/09/26	7	29.81	13.6	29.97	29.75	-6.6	78,753	-0.01%
2023/09/25	26.6	30.24	6	29.97	30.00	20.6	80,116	0.03%
2023/09/22	18.1	29.46	34	29.41	29.65	-15.9	80,792	-0.02%
2023/09/21	27	29.70	32	29.62	29.60	-5	82,446	-0.01%
2023/09/20	24	30.03	4	30.08	29.95	20	84,301	0.02%
2023/09/19	30	30.35	0	0.00	30.25	30	87,030	0.03%
2023/09/18	14.1	30.74	5	30.50	30.50	9.1	88,705	0.01%
2023/09/15	123.3	30.57	7	30.66	30.65	116.3	90,329	0.13%	大買/鉅額交易
2023/09/14	24	30.62	7	30.76	30.80	17	91,828	0.02%
2023/09/13	9.1	30.44	9	30.58	30.70	0.1	93,299	0.00%
2023/09/12	18.1	30.78	14	30.75	30.70	4.1	97,478	0.00%
2023/09/11	65	30.50	41	31.03	30.35	24	104,860	0.02%
2023/09/08	51.3	31.05	29.5	31.19	30.95	21.9	110,902	0.02%
2023/09/07	40.1	31.44	1	31.25	31.25	39.1	112,551	0.03%
2023/09/06	91	31.84	52	31.73	31.65	39	114,490	0.03%
2023/09/05	58	31.81	16	31.96	31.80	42	115,443	0.04%
2023/09/04	31	31.86	7	32.00	32.05	24	117,118	0.02%
2023/09/01	40	32.03	33	32.15	32.00	7	118,249	0.01%
2023/08/31	24.4	31.61	27	31.50	31.50	-2.6	119,485	0.00%
2023/08/30	67.1	31.93	35	31.75	31.80	32.1	120,792	0.03%
2023/08/29	12.1	32.25	19	32.21	32.30	-6.9	123,359	-0.01%
2023/08/28	59.1	32.31	0	0.00	32.05	59.1	127,421	0.05%
2023/08/25	40.1	33.41	6	33.18	33.05	34.1	128,346	0.03%
2023/08/24	17	33.39	16	33.21	33.30	1	129,959	0.00%
2023/08/23	152.1	33.75	27.4	33.57	33.30	124.7	133,086	0.09%	大買/鉅額交易
2023/08/22	26.5	34.06	33.4	34.19	33.90	-6.9	134,378	-0.01%
2023/08/21	5	33.07	4	33.05	33.00	1	135,442	0.00%
2023/08/18	15.1	33.54	34	33.32	33.20	-18.9	136,919	-0.01%
2023/08/17	15	33.53	16	33.50	33.50	-1	139,316	0.00%
2023/08/16	37.3	33.76	16.1	33.43	33.50	21.2	142,573	0.01%
2023/08/15	15.1	34.38	29	34.32	34.15	-13.9	147,078	-0.01%
2023/08/14	144.2	34.89	59	34.32	34.10	85.2	146,864	0.06%	大買/
2023/08/11	72	35.54	69	35.59	35.55	3	145,727	0.00%
2023/08/10	12.1	35.87	46	36.41	36.60	-33.9	144,313	-0.02%
2023/08/09	6	36.38	58	36.63	36.15	-52	143,920	-0.04%
2023/08/08	9	35.94	25	35.82	35.80	-16	143,707	-0.01%
2023/08/07	61.1	34.87	28.2	34.88	35.05	32.9	144,189	0.02%
2023/08/04	65	36.34	23	36.40	36.45	42	144,425	0.03%
2023/08/02	88	37.22	73.2	36.83	36.70	14.8	144,143	0.01%
2023/08/01	6	37.27	14	37.54	37.40	-8	143,342	-0.01%
2023/07/31	56	37.12	8.5	37.05	36.75	47.5	142,690	0.03%
2023/07/28	84	37.51	112	37.48	37.55	-28	142,083	-0.02%	大賣/
2023/07/27	118	37.58	127.5	37.75	37.85	-9.5	141,456	-0.01%	大買/大賣/
2023/07/26	18	37.41	8	37.42	37.10	10	140,464	0.01%
2023/07/25	77	36.76	87	36.71	36.90	-10	139,896	-0.01%
2023/07/24	139	36.77	104.3	36.65	36.75	34.7	139,784	0.02%	大買/大賣/
2023/07/21	32	37.35	28	37.35	37.10	4	139,327	0.00%
2023/07/20	75.1	36.93	98	37.36	37.55	-22.9	138,483	-0.02%
2023/07/19	68.1	36.14	62.6	36.10	36.10	5.5	136,849	0.00%
2023/07/18	53.1	37.30	62	37.43	37.40	-8.9	134,997	-0.01%
2023/07/17	13.1	37.12	19.7	36.87	37.05	-6.5	133,707	0.00%
2023/07/14	166.6	37.44	214	37.24	37.05	-47.4	132,464	-0.04%	大買/大賣/
2023/07/13	267.1	40.21	310	40.14	39.75	-42.9	128,916	-0.03%	大買/大賣/
2023/07/12	91.5	40.71	152	40.79	40.90	-60.5	126,050	-0.05%	大賣/
2023/07/11	211	40.07	225	40.27	40.30	-14	124,580	-0.01%	大買/大賣/
2023/07/10	93	39.91	79	39.99	39.70	14	123,196	0.01%
2023/07/07	108	39.94	105.1	39.93	39.80	3	122,274	0.00%	大買/大賣/
2023/07/06	111.1	39.40	114	39.66	39.80	-2.9	120,638	0.00%	大買/大賣/
2023/07/05	293.3	41.20	226	40.92	40.00	67.3	118,877	0.06%	大買/大賣/
2023/07/04	125.2	40.21	78.6	40.29	40.20	46.6	114,639	0.04%	大買/
2023/07/03	71	39.98	91.1	40.10	40.10	-20.1	113,426	-0.02%
2023/06/30	62	40.11	67.2	40.14	39.80	-5.2	111,771	0.00%
2023/06/29	106	40.23	46.1	40.21	40.45	60	110,353	0.05%	大買/
2023/06/28	65.3	40.58	83	40.50	41.25	-17.7	108,199	-0.02%
2023/06/27	108.1	39.73	62.2	39.67	39.20	45.9	105,885	0.04%	大買/
2023/06/26	42	40.65	40	41.00	41.35	2	102,709	0.00%
2023/06/21	59.1	40.24	28	40.33	40.45	31.1	100,689	0.03%
2023/06/20	41.1	40.01	17	40.16	39.85	24.1	98,829	0.02%
2023/06/19	64.1	41.06	47	40.89	40.70	17.1	96,875	0.02%
2023/06/16	240.3	40.89	145.3	41.19	40.20	94.9	94,814	0.10%	大買/大賣/
2023/06/15	278.9	40.82	255.3	40.80	41.35	23.6	90,125	0.03%	大買/大賣/
2023/06/14	88.6	38.74	196.1	38.76	39.65	-107.5	82,366	-0.13%	大賣/鉅額交易
2023/06/13	52	35.87	105.5	36.03	36.20	-53.5	76,265	-0.07%	大賣/
2023/06/12	114.4	34.55	71.1	34.68	34.85	43.3	74,525	0.06%	大買/
2023/06/09	38.3	36.27	34.1	36.01	35.85	4.2	73,552	0.01%
2023/06/08	64.2	35.69	39.1	35.58	35.90	25.1	72,502	0.03%
2023/06/07	109.2	36.12	54.1	35.78	35.60	55.1	71,507	0.08%	大買/
2023/06/06	35.1	36.12	29.5	36.21	35.85	5.6	70,950	0.01%
2023/06/05	110.7	36.17	90.2	36.25	35.55	20.4	69,179	0.03%	大買/
2023/06/02	139.6	36.45	180.6	36.27	36.45	-41	67,042	-0.06%	大買/大賣/
2023/06/01	175	34.94	283.6	35.25	36.00	-108.7	63,771	-0.17%	大買/大賣/鉅額交易
2023/05/31	122.8	33.91	131	33.91	33.95	-8.2	59,325	-0.01%	大買/大賣/
2023/05/30	189.3	33.85	144.2	33.82	33.55	45.1	57,565	0.08%	大買/大賣/
2023/05/29	219.1	33.34	288.7	33.44	33.60	-69.6	55,237	-0.13%	大買/大賣/
2023/05/26	136	32.39	210	32.47	32.30	-74	51,682	-0.14%	大買/大賣/
2023/05/25	54.2	31.29	65	31.44	31.55	-10.8	49,054	-0.02%
2023/05/24	25	30.81	48.3	30.91	31.00	-23.3	47,021	-0.05%
2023/05/23	81	30.84	88.2	30.91	30.35	-7.2	45,941	-0.02%
2023/05/22	229	30.04	250.1	30.32	30.70	-21.1	44,192	-0.05%	大買/大賣/
2023/05/19	38	29.70	185.3	29.49	29.60	-147.3	41,175	-0.36%	大賣/鉅額交易
2023/05/18	7	28.29	28	28.28	28.30	-21	38,279	-0.05%
2023/05/17	3	28.00	23	28.17	28.05	-20	37,791	-0.05%
2023/05/16	19	28.15	58	28.17	28.05	-39	37,987	-0.10%
2023/05/15	20	27.65	6	27.88	27.80	14	37,331	0.04%
2023/05/12	1.1	27.95	4	27.83	28.00	-2.9	37,146	-0.01%
2023/05/11	11	27.74	49	27.98	27.65	-38	36,393	-0.10%
2023/05/10	137.1	28.26	92	28.09	28.00	45.1	35,316	0.13%	大買/
2023/05/09	20	27.20	23	27.16	27.15	-3	33,860	-0.01%
2023/05/08	11	27.40	8.3	27.18	27.20	2.8	34,082	0.01%
2023/05/05	0	0.00	21	27.06	27.05	-21	34,171	-0.06%
2023/05/04	31	26.95	2.2	27.00	26.95	28.8	35,153	0.08%
2023/05/03	1	27.10	3	27.10	27.10	-2	36,710	-0.01%
2023/05/02	11	27.05	2	26.85	27.05	9	37,136	0.02%
2023/04/28	16.1	26.69	32	26.78	26.85	-15.9	37,564	-0.04%
2023/04/27	27.1	26.47	5.1	26.53	26.35	22	37,696	0.06%
2023/04/26	12	25.28	8	25.39	25.55	4	37,400	0.01%
2023/04/25	4	26.06	5	25.65	25.65	-1	37,844	0.00%
2023/04/24	8	25.97	5	26.06	25.95	3	37,892	0.01%
2023/04/21	10.1	26.15	15.1	26.13	26.00	-5.1	38,839	-0.01%
2023/04/20	34.1	26.52	5	26.31	26.25	29.1	38,808	0.07%
2023/04/19	7	26.72	22	26.83	26.65	-15	38,802	-0.04%
2023/04/18	26.8	26.69	8	26.71	26.65	18.8	38,736	0.05%
2023/04/17	13	26.98	3	27.08	27.05	10	38,771	0.03%
2023/04/14	5	27.23	6	27.32	27.30	-1	38,614	0.00%
2023/04/13	30.1	27.42	28	27.38	27.25	2.1	38,894	0.01%
2023/04/12	4	26.66	11	26.65	26.60	-7	38,246	-0.02%
2023/04/11	4	26.73	9	26.77	26.80	-5	38,461	-0.01%
2023/04/10	4	26.51	22	26.55	26.55	-18	38,782	-0.05%
2023/04/07	7	26.51	0	0.00	26.50	7	40,130	0.02%
2023/04/06	24	26.45	7	26.44	26.45	17	40,482	0.04%
2023/03/31	11	26.91	0	0.00	26.85	11	40,614	0.03%
2023/03/30	11	27.10	1	27.40	27.00	10	41,445	0.02%
2023/03/29	51	27.22	15	27.22	27.15	36	41,579	0.09%
2023/03/28	17	26.89	22	26.73	26.70	-5	41,740	-0.01%
2023/03/27	2.6	26.54	9	26.43	26.60	-6.4	41,880	-0.02%
2023/03/24	9	26.50	6	26.50	26.40	3	42,583	0.01%
2023/03/23	14.3	26.79	12	26.80	26.60	2.3	43,448	0.01%
2023/03/22	3	26.60	13	26.61	26.60	-10	43,569	-0.02%
2023/03/21	8.7	26.19	1	26.20	26.15	7.7	43,636	0.02%
2023/03/20	1	26.15	6.1	26.19	26.20	-5.1	43,926	-0.01%
2023/03/17	4	25.99	21.1	25.92	26.10	-17.1	44,419	-0.04%
2023/03/16	18	25.92	5	26.00	25.75	13	44,575	0.03%
2023/03/15	9	26.86	22	26.85	26.70	-13	44,489	-0.03%
2023/03/14	75.5	26.84	3.2	26.67	26.50	72.3	45,546	0.16%
2023/03/13	15.3	27.43	14	27.65	27.80	1.3	45,381	0.00%
2023/03/10	62.7	27.85	26	27.82	27.70	36.7	45,249	0.08%
2023/03/09	6.4	28.31	5.1	28.70	28.75	1.3	44,861	0.00%
2023/03/08	14.1	28.21	23	28.15	28.30	-8.9	45,229	-0.02%
2023/03/07	31	28.30	14	28.30	28.30	17	47,061	0.04%
2023/03/06	23	28.35	8	28.30	28.30	15	47,196	0.03%
2023/03/03	17	28.51	28	28.38	28.35	-11	47,463	-0.02%
2023/03/02	38	28.36	0	0.00	28.30	38	47,514	0.08%
2023/03/01	37	28.09	14.2	28.05	28.05	22.8	47,400	0.05%
2023/02/24	33.5	28.35	7.2	28.32	28.30	26.3	47,038	0.06%
2023/02/23	24	28.63	2	28.60	28.55	22	46,949	0.05%
2023/02/22	33	28.49	10	28.44	28.50	23	47,364	0.05%
2023/02/21	121.1	29.04	25	29.56	28.90	96.1	46,997	0.20%	大買/
2023/02/20	60.6	29.77	109	29.79	29.60	-48.4	46,359	-0.10%	大賣/
2023/02/17	85.1	29.39	17	29.62	29.30	68.1	45,261	0.15%
2023/02/16	43.1	29.70	105	29.69	29.70	-61.9	44,632	-0.14%	大賣/
2023/02/15	6	28.73	1	28.50	28.50	5	42,653	0.01%
2023/02/14	17	28.83	23	28.80	28.85	-6	42,477	-0.01%
2023/02/13	44.2	28.26	4	28.63	28.20	40.2	42,233	0.10%
2023/02/10	46.1	28.44	19	28.35	28.45	27.1	43,516	0.06%
2023/02/09	1	29.05	1	29.20	29.05	0	44,094	0.00%
2023/02/08	6.1	29.09	2	29.08	29.10	4.1	44,902	0.01%
2023/02/07	20.1	29.21	10	29.25	29.20	10.1	44,953	0.02%
2023/02/06	5.1	29.48	7	29.48	29.45	-1.9	44,848	0.00%
2023/02/03	7.7	29.35	100	29.45	29.30	-92.3	44,870	-0.21%
2023/02/02	37.2	29.42	4	29.43	29.35	33.2	44,917	0.07%
2023/02/01	21	29.76	50	29.83	29.95	-29	44,696	-0.06%
2023/01/31	18	28.93	33	29.03	29.00	-15	43,648	-0.03%
2023/01/30	4	28.65	9	28.84	28.90	-5	43,543	-0.01%
2023/01/17	22.2	28.25	24	28.33	28.40	-1.8	43,399	0.00%
2023/01/16	98	28.48	2	28.53	28.50	96	43,402	0.22%
2023/01/13	3	28.75	126	28.70	28.65	-123	43,940	-0.28%	大賣/鉅額交易
2023/01/12	13	28.35	2	28.43	28.35	11	44,024	0.02%
2023/01/11	25	28.88	41	28.72	28.35	-16	44,394	-0.04%
2023/01/10	21	28.31	11	28.45	28.30	10	44,381	0.02%
2023/01/09	87	28.39	6	28.42	28.30	81	46,172	0.18%
2023/01/06	0	0.00	7	28.04	28.05	-7	49,267	-0.01%
2023/01/05	32	28.30	14	28.50	28.00	18	51,311	0.04%
2023/01/04	0	0.00	5	28.16	28.20	-5	51,783	-0.01%
2023/01/03	57.5	27.85	54.5	27.80	28.15	3	52,440	0.01%
2022/12/30	57	28.40	46	28.18	28.15	11	52,944	0.02%
2022/12/29	8	28.01	6	27.93	28.15	2	53,529	0.00%
2022/12/28	11.5	28.30	9	28.39	28.20	2.5	53,881	0.00%
2022/12/27	48	29.08	136	29.13	28.45	-88	54,409	-0.16%	大賣/
2022/12/26	89	28.56	8	28.38	28.15	81	53,802	0.15%
2022/12/23	23	28.17	9	28.16	28.10	14	55,178	0.03%
2022/12/22	23	28.72	60	28.45	28.70	-37	56,577	-0.07%
2022/12/21	7.2	27.51	0	0.00	27.65	7.2	59,244	0.01%
2022/12/20	45	27.76	6	27.27	27.05	39	61,158	0.06%
2022/12/19	17	28.04	2	28.20	27.95	15	61,954	0.02%
2022/12/16	25	28.68	6	28.83	28.60	19	64,207	0.03%
2022/12/15	14	28.81	29	28.69	28.75	-15	67,528	-0.02%
2022/12/14	10	27.90	5	28.02	28.20	5	67,576	0.01%
2022/12/13	1.1	27.89	16	27.76	27.75	-14.9	69,617	-0.02%
2022/12/12	26	28.20	16	28.39	28.05	10	70,120	0.01%
2022/12/09	11	28.46	34.5	28.47	28.35	-23.5	70,747	-0.03%
2022/12/08	18.4	28.08	22	28.15	28.05	-3.6	70,674	-0.01%
2022/12/07	8	27.77	11	27.93	28.00	-3	70,633	0.00%
2022/12/06	130	28.86	111	28.08	27.80	19	70,668	0.03%	大買/大賣/
2022/12/05	35	28.30	40	28.54	28.40	-5	70,019	-0.01%
2022/12/02	19.1	27.78	2.1	27.88	27.60	17	69,224	0.02%
2022/12/01	18	27.94	63.2	27.96	27.80	-45.2	69,356	-0.07%
2022/11/30	38	27.78	20	27.86	27.95	18	69,041	0.03%
2022/11/29	59.2	27.72	89.1	27.77	28.30	-29.9	68,147	-0.04%
2022/11/28	3	26.10	5	26.30	26.25	-2	67,058	0.00%
2022/11/25	4.1	26.44	36	26.36	26.05	-31.9	67,650	-0.05%
2022/11/24	17.1	26.23	14	26.15	26.15	3.1	68,509	0.00%
2022/11/23	0	0.00	0	26.05	26.05	0	68,800	0.00%
2022/11/22	11	25.77	2	25.68	25.70	9	70,333	0.01%
2022/11/21	22	25.88	5	25.99	25.75	17	73,699	0.02%
2022/11/18	81	26.64	107	26.39	26.25	-26	73,689	-0.04%	大賣/
2022/11/17	3.1	26.03	10	25.95	25.95	-6.9	73,278	-0.01%
2022/11/16	2.2	25.81	2	25.80	25.75	0.2	73,327	0.00%
2022/11/15	17.3	25.99	14	26.14	26.05	3.3	73,378	0.00%
2022/11/14	9	25.88	17	26.06	26.05	-8	73,582	-0.01%
2022/11/11	26	26.08	25	26.03	25.70	1	73,390	0.00%
2022/11/10	3	25.75	9	25.53	25.50	-6	73,202	-0.01%
2022/11/09	27	25.73	16	25.74	25.55	11	73,752	0.01%
2022/11/08	69.3	25.84	50.3	25.64	25.40	19.1	73,733	0.03%
2022/11/07	40	24.49	14	24.46	24.50	26	72,819	0.04%
2022/11/04	13	24.25	19	24.02	25.00	-6	72,333	-0.01%
2022/11/03	13	23.42	41	23.41	23.35	-28	71,899	-0.04%
2022/11/02	6	23.84	5	23.97	23.75	1	72,104	0.00%
2022/11/01	3	23.40	9.1	23.39	23.85	-6.1	72,271	-0.01%
2022/10/31	10	23.61	9	23.49	23.40	1	72,665	0.00%
2022/10/28	31	24.18	41.5	23.86	23.65	-10.5	73,739	-0.01%
2022/10/27	9	23.81	7.1	23.59	23.75	1.9	73,993	0.00%
2022/10/26	2.1	22.88	1	22.90	22.90	1.1	74,386	0.00%
2022/10/25	0	0.00	6.2	23.19	23.10	-6.2	74,883	-0.01%
2022/10/24	7	23.76	49	23.69	23.40	-42	75,085	-0.06%
2022/10/21	62.3	23.86	88	23.52	23.15	-25.7	75,819	-0.03%
2022/10/20	22.6	23.30	22	23.41	23.50	0.6	75,858	0.00%
2022/10/19	5	24.30	47	24.23	24.10	-42	75,776	-0.06%
2022/10/18	32	24.83	3	24.52	24.30	29	75,727	0.04%
2022/10/17	37.1	23.92	61	23.64	24.25	-24	75,545	-0.03%
2022/10/14	104.2	24.37	129.6	24.37	24.35	-25.4	75,165	-0.03%	大買/大賣/
2022/10/13	104.2	25.47	43	25.20	25.15	61.2	73,789	0.08%	大買/
2022/10/12	46	28.14	10	27.95	27.90	36	74,013	0.05%
2022/10/11	31.1	28.17	23	28.05	28.10	8.1	74,680	0.01%
2022/10/07	37	29.09	44	29.05	29.15	-7	75,082	-0.01%
2022/10/06	39	28.25	23	28.42	28.60	16	75,752	0.02%
2022/10/05	42.2	27.97	47	27.99	27.85	-4.9	78,491	-0.01%
2022/10/04	35	28.15	12	28.22	27.90	23	79,377	0.03%
2022/10/03	67	28.12	25	28.06	28.00	42	79,710	0.05%
2022/09/30	86	27.87	36	28.00	28.20	50	80,772	0.06%
2022/09/29	63	28.70	75.1	28.63	28.80	-12	81,050	-0.01%
2022/09/28	223.1	28.74	124	28.25	27.90	99.1	80,807	0.12%	大買/大賣/
2022/09/27	117.1	30.88	86.1	31.04	31.00	31	79,397	0.04%	大買/
2022/09/26	104	31.92	46.1	31.82	31.85	58	79,096	0.07%	大買/
2022/09/23	165.2	33.27	32	33.07	32.75	133.2	80,227	0.17%	大買/鉅額交易
2022/09/22	185	35.08	344	35.53	33.90	-159	79,488	-0.20%	大買/大賣/鉅額交易
2022/09/21	59	34.77	120	34.84	35.10	-61	76,689	-0.08%	大賣/
2022/09/20	35	34.53	152.3	34.82	35.10	-117.3	76,762	-0.15%	大賣/鉅額交易
2022/09/19	30	34.02	9	33.97	33.95	21	76,251	0.03%
2022/09/16	40.1	34.07	30	33.98	33.95	10.1	77,260	0.01%
2022/09/15	12	33.78	52	33.77	33.75	-40	78,936	-0.05%
2022/09/14	58	33.09	2	33.33	33.45	56	82,255	0.07%
2022/09/13	44	33.89	17.6	33.85	33.85	26.4	84,598	0.03%
2022/09/12	24	33.92	94	33.75	33.90	-70	86,097	-0.08%
2022/09/08	69	32.87	8.6	33.01	33.15	60.4	89,164	0.07%
2022/09/07	3	32.28	0	0.00	32.20	3	90,172	0.00%
2022/09/06	9	32.80	0	0.00	32.70	9	90,728	0.01%
2022/09/05	8	32.73	2	32.65	32.60	6	92,084	0.01%
2022/09/02	21	33.10	11	33.25	32.80	10	93,294	0.01%
2022/09/01	27	33.89	17.2	33.82	33.65	9.9	94,256	0.01%
2022/08/31	14	33.81	88	33.86	33.75	-74	94,305	-0.08%
2022/08/30	24	33.17	22	33.05	33.00	2	94,290	0.00%
2022/08/29	82.1	32.84	67.2	32.64	32.60	14.9	95,204	0.02%
2022/08/26	143.1	34.24	152	34.04	34.15	-8.9	95,233	-0.01%	大買/大賣/
2022/08/25	9	32.10	18	31.99	31.85	-9	94,523	-0.01%
2022/08/24	5	31.61	0	0.00	31.55	5	95,461	0.01%
2022/08/23	1	32.05	1	31.75	31.80	0	100,430	0.00%
2022/08/22	3	31.82	0	0.00	32.00	3	102,627	0.00%
2022/08/19	8	31.72	20	32.00	31.70	-12	103,937	-0.01%
2022/08/18	1	32.10	26	31.95	32.30	-25	105,384	-0.02%
2022/08/17	22	32.18	12	32.30	32.20	10	107,044	0.01%
2022/08/16	29	32.12	17	32.01	32.10	12	107,782	0.01%
2022/08/15	6	31.29	10	31.57	31.60	-4	108,796	0.00%
2022/08/12	6	31.60	2	31.68	31.75	4	109,850	0.00%
2022/08/11	10.1	32.10	8	32.06	31.95	2.1	112,567	0.00%
2022/08/10	3	31.43	15	31.67	31.65	-12	113,440	-0.01%
2022/08/09	9	31.69	13	31.77	31.60	-4	114,936	0.00%
2022/08/08	40	31.56	30	31.37	31.65	10	116,329	0.01%
2022/08/05	8	31.27	12	31.66	31.70	-4	119,333	0.00%
2022/08/04	24.3	30.07	9	30.24	30.55	15.3	123,675	0.01%
2022/08/03	72	31.00	15.2	30.99	30.75	56.8	124,038	0.05%
2022/08/02	41	31.86	12	31.93	31.55	29	124,855	0.02%
2022/08/01	43	33.14	32	33.01	32.95	11	125,884	0.01%
2022/07/29	9	33.94	20.1	33.99	33.90	-11.1	126,359	-0.01%
2022/07/28	35	34.10	26	34.13	33.60	9	127,707	0.01%
2022/07/27	94	33.98	107	34.17	34.30	-13	128,412	-0.01%	大賣/
2022/07/26	73.5	33.87	74	33.90	33.80	-0.5	130,003	0.00%
2022/07/25	11	33.72	17	33.98	33.95	-6	132,455	0.00%
2022/07/22	24.6	34.12	21	34.11	34.15	3.6	133,787	0.00%
2022/07/21	47	34.06	52	34.31	34.25	-5	136,095	0.00%
2022/07/20	103.1	34.28	90	34.30	34.00	13.1	138,831	0.01%	大買/
2022/07/19	35.1	33.52	154.8	33.70	34.15	-119.7	139,958	-0.09%	大賣/鉅額交易
2022/07/18	120	33.01	108	33.01	33.15	12	140,182	0.01%	大買/大賣/
2022/07/15	44	32.40	36	32.34	32.35	8	140,536	0.01%
2022/07/14	98.1	32.87	68	32.98	32.90	30.1	142,385	0.02%
2022/07/13	124	32.98	178	33.56	33.00	-54	143,843	-0.04%	大買/大賣/
2022/07/12	88	31.63	87	31.63	31.65	1	144,495	0.00%
2022/07/11	79	32.58	75	32.78	32.80	4	147,671	0.00%
2022/07/08	48	32.93	133	32.43	32.10	-85	154,058	-0.06%	大賣/
2022/07/07	90.1	31.87	129.5	31.76	32.40	-39.4	161,643	-0.02%	大賣/
2022/07/06	55	31.87	95	31.55	31.60	-40	163,831	-0.02%
2022/07/05	125	31.96	49.2	31.92	32.30	75.9	165,592	0.05%	大買/
2022/07/04	33	30.73	30	30.92	31.05	3	166,621	0.00%
2022/07/01	181.2	30.49	222	30.60	29.75	-40.9	168,453	-0.02%	大買/大賣/
2022/06/30	22	31.69	9	31.78	31.65	13	168,841	0.01%
2022/06/29	182	31.41	162	31.12	31.60	20	168,883	0.01%	大買/大賣/
2022/06/28	134.1	30.66	148	30.76	31.20	-13.9	169,130	-0.01%	大買/大賣/
2022/06/27	114.1	31.28	85	31.42	31.20	29.1	169,867	0.02%	大買/
2022/06/24	23	30.54	21	30.42	30.30	2	170,737	0.00%
2022/06/23	20	30.72	84	30.62	30.35	-64	169,859	-0.04%
2022/06/22	108.2	31.77	50	31.83	31.75	58.2	169,261	0.03%	大買/
2022/06/21	45	31.01	47	30.56	31.55	-2	167,962	0.00%
2022/06/20	34.1	29.68	49	29.46	28.70	-14.9	167,436	-0.01%
2022/06/17	228.7	29.75	164	29.76	29.90	64.7	168,281	0.04%	大買/大賣/
2022/06/16	39.7	31.85	108	31.98	31.45	-68.3	167,078	-0.04%	大賣/
2022/06/15	25	32.47	10	32.39	32.10	15	169,917	0.01%
2022/06/14	90.5	32.29	88	31.81	32.35	2.5	175,565	0.00%
2022/06/13	43	32.80	45	32.21	32.65	-2	177,186	0.00%
2022/06/10	67.6	33.02	58	33.08	32.85	9.6	178,491	0.01%
2022/06/09	54	33.59	57.1	33.58	34.15	-3.1	178,212	0.00%
2022/06/08	55	33.95	36	33.91	33.85	19	179,405	0.01%
2022/06/07	47	34.38	43	34.67	34.10	4	182,089	0.00%
2022/06/06	48.6	35.04	23	35.02	34.90	25.6	183,639	0.01%
2022/06/02	87	35.12	211	35.14	35.50	-124	186,884	-0.07%	大賣/鉅額交易
2022/06/01	34	34.16	22	34.32	34.20	12	188,957	0.01%
2022/05/31	28	34.11	104	34.19	34.10	-76	191,612	-0.04%	大賣/
2022/05/30	103	34.19	162	34.23	34.20	-59	191,231	-0.03%	大買/大賣/
2022/05/27	145	33.24	149	33.26	32.90	-4	193,703	0.00%	大買/大賣/
2022/05/26	126.4	33.58	85	33.09	32.85	41.4	196,971	0.02%	大買/
2022/05/25	62.1	33.15	73	32.95	33.55	-11	201,732	-0.01%
2022/05/24	66.2	32.34	40	32.14	31.95	26.2	209,891	0.01%
2022/05/23	45	31.85	65	31.95	32.35	-20	216,163	-0.01%
2022/05/20	53.2	30.91	60	30.86	30.70	-6.9	221,814	0.00%
2022/05/19	315.5	30.14	225.4	30.26	30.75	90.1	226,788	0.04%	大買/大賣/
2022/05/18	85.1	32.18	125.2	32.18	31.75	-40.1	234,923	-0.02%	大賣/
2022/05/17	73	32.05	76	32.20	31.80	-3	243,387	0.00%
2022/05/16	92	31.89	104	31.78	32.25	-12	247,932	0.00%	大賣/
2022/05/13	292	31.50	211.2	31.41	31.80	80.9	253,732	0.03%	大買/大賣/
2022/05/12	389.8	32.75	355.6	32.33	31.15	34.2	254,671	0.01%	大買/大賣/
2022/05/11	173.2	35.04	21	34.75	34.55	152.2	254,975	0.06%	大買/鉅額交易
2022/05/10	234	34.85	231	35.00	35.70	3	257,234	0.00%	大買/大賣/
2022/05/09	187.2	35.57	92	35.93	35.00	95.2	259,304	0.04%	大買/
2022/05/06	116	35.51	135	35.81	36.20	-19	260,951	-0.01%	大買/大賣/
2022/05/05	187.1	35.86	158	35.99	35.90	29	261,435	0.01%	大買/大賣/
2022/05/04	224.7	35.99	255.3	35.99	35.70	-30.7	259,883	-0.01%	大買/大賣/
2022/05/03	203.1	35.72	216	35.95	35.50	-13	258,777	-0.01%	大買/大賣/
2022/04/29	192.6	35.29	289.3	35.44	35.65	-96.8	257,165	-0.04%	大買/大賣/
2022/04/28	173.5	34.36	93.5	34.45	33.75	80.1	254,926	0.03%	大買/
2022/04/27	370	34.01	302	34.16	34.60	68	253,462	0.03%	大買/大賣/
2022/04/26	314.1	36.00	180.2	35.96	35.05	134	251,105	0.05%	大買/大賣/鉅額交易
2022/04/25	278.1	35.12	278	35.32	36.25	0.1	247,302	0.00%	大買/大賣/
2022/04/22	143.5	35.55	283.5	35.85	36.15	-140	244,832	-0.06%	大買/大賣/鉅額交易
2022/04/21	24	35.33	75	35.32	35.65	-51	243,174	-0.02%
2022/04/20	266.5	35.49	246.5	35.85	34.80	20.1	242,518	0.01%	大買/大賣/
2022/04/19	137	35.37	94.1	35.53	35.35	42.9	240,763	0.02%	大買/
2022/04/18	312.6	34.99	149.6	34.83	34.45	162.9	238,385	0.07%	大買/大賣/鉅額交易
2022/04/15	289.5	36.72	191.5	36.69	36.30	98	235,455	0.04%	大買/大賣/
2022/04/14	279.4	36.60	594.9	36.66	37.35	-315.5	233,728	-0.14%	大買/大賣/鉅額交易
2022/04/13	406.7	35.70	462	35.60	35.25	-55.3	227,102	-0.02%	大買/大賣/
2022/04/12	192.2	33.44	217.3	33.78	34.10	-25	218,849	-0.01%	大買/大賣/
2022/04/11	211.5	33.43	221.2	33.54	33.65	-9.7	215,853	0.00%	大買/大賣/
2022/04/08	86	33.22	205.1	33.53	33.75	-119.1	214,422	-0.06%	大賣/鉅額交易
2022/04/07	363.1	33.16	142.1	33.11	32.00	220.9	212,367	0.10%	大買/大賣/鉅額交易
2022/04/06	130	33.13	197	33.51	34.20	-67	209,863	-0.03%	大買/大賣/
2022/04/01	93	32.54	245	32.48	33.00	-152	207,903	-0.07%	大賣/鉅額交易
2022/03/31	124	32.55	177.3	32.84	32.25	-53.3	207,130	-0.03%	大買/大賣/
2022/03/30	236	32.74	170	32.91	32.20	66	207,403	0.03%	大買/大賣/
2022/03/29	182	32.66	428.5	32.48	32.30	-246.5	206,220	-0.12%	大買/大賣/鉅額交易
2022/03/28	150	30.69	130	30.77	31.25	20	204,369	0.01%	大買/大賣/
2022/03/25	167.8	31.41	145	31.36	31.00	22.8	204,483	0.01%	大買/大賣/
2022/03/24	159.3	31.65	87	31.51	31.55	72.3	203,698	0.04%	大買/
2022/03/23	73	32.69	74.5	32.70	32.45	-1.5	202,526	0.00%
2022/03/22	151.3	32.24	149	32.23	32.20	2.3	202,413	0.00%	大買/大賣/
2022/03/21	140.1	33.51	187.1	33.41	33.05	-47	201,588	-0.02%	大買/大賣/
2022/03/18	220.6	33.28	182	33.44	33.50	38.6	202,480	0.02%	大買/大賣/
2022/03/17	448.3	32.77	486	32.52	33.55	-37.7	202,948	-0.02%	大買/大賣/
2022/03/16	130	30.62	250	30.65	31.00	-120	202,345	-0.06%	大買/大賣/鉅額交易
2022/03/15	200.8	30.16	165.1	30.42	29.50	35.7	206,672	0.02%	大買/大賣/
2022/03/14	138	30.05	106.2	29.86	29.60	31.8	208,853	0.02%	大買/大賣/
2022/03/11	106	29.84	164	29.93	30.25	-58	211,975	-0.03%	大買/大賣/
2022/03/10	387.8	30.04	489	30.09	29.80	-101.2	211,938	-0.05%	大買/大賣/鉅額交易
2022/03/09	279	28.60	136	28.63	28.30	142.9	210,120	0.07%	大買/大賣/鉅額交易
2022/03/08	490.1	28.79	455.6	28.79	27.95	34.5	209,391	0.02%	大買/大賣/
2022/03/07	485.1	30.19	302	30.15	29.80	183.1	206,618	0.09%	大買/大賣/鉅額交易
2022/03/04	248.3	32.50	138	32.70	32.05	110.2	205,273	0.05%	大買/大賣/鉅額交易
2022/03/03	323	32.89	301.1	32.96	32.70	21.9	206,153	0.01%	大買/大賣/
2022/03/02	245	31.54	244	31.33	31.40	1	207,895	0.00%	大買/大賣/
2022/03/01	342	32.46	150.1	32.37	32.10	191.9	209,268	0.09%	大買/大賣/鉅額交易
2022/02/25	454.1	33.56	642.2	33.88	32.25	-188.1	209,948	-0.09%	大買/大賣/鉅額交易
2022/02/24	695.8	33.72	491	33.93	33.00	204.8	206,874	0.10%	大買/大賣/鉅額交易
2022/02/23	470.1	33.40	530.6	33.87	35.50	-60.5	200,874	-0.03%	大買/大賣/
2022/02/22	355.6	32.52	321	32.48	32.95	34.6	197,493	0.02%	大買/大賣/
2022/02/21	364.7	33.38	354.5	33.21	32.40	10.2	194,400	0.01%	大買/大賣/
2022/02/18	589.3	34.95	374	34.78	35.00	215.3	194,210	0.11%	大買/大賣/鉅額交易
2022/02/17	350.1	33.46	575.4	33.66	34.80	-225.3	193,957	-0.12%	大買/大賣/鉅額交易
2022/02/16	446.1	32.17	393.1	32.02	31.65	53.1	187,954	0.03%	大買/大賣/
2022/02/15	417.2	31.10	431.4	31.12	31.25	-14.2	186,760	-0.01%	大買/大賣/
2022/02/14	214	29.44	296	29.53	29.10	-82	185,349	-0.04%	大買/大賣/
2022/02/11	284	29.77	416.7	29.65	30.15	-132.7	187,608	-0.07%	大買/大賣/鉅額交易
2022/02/10	296.2	28.80	298.2	28.78	28.85	-2	187,661	0.00%	大買/大賣/
2022/02/09	267.3	28.30	363.5	28.28	28.40	-96.2	188,780	-0.05%	大買/大賣/
2022/02/08	411	27.06	506.3	27.05	27.35	-95.3	186,505	-0.05%	大買/大賣/
2022/02/07	21	25.17	68	25.88	26.40	-47	185,701	-0.03%
2022/01/26	49.1	23.99	26.4	24.01	24.00	22.7	185,914	0.01%
2022/01/25	34	23.79	4	23.78	23.55	30	188,781	0.02%
2022/01/24	10	24.02	31	24.05	24.35	-21	190,016	-0.01%
2022/01/21	46.5	24.76	21.5	24.65	24.35	25	189,644	0.01%
2022/01/20	15.2	25.02	38	25.08	25.30	-22.8	189,245	-0.01%
2022/01/19	43	25.29	25	25.54	25.10	18	188,848	0.01%
2022/01/18	65	25.76	19	25.84	25.60	46	188,171	0.02%
2022/01/17	15.2	25.48	18.1	25.43	25.90	-2.9	187,860	0.00%
2022/01/14	32	25.33	17	25.30	25.45	15	187,499	0.01%
2022/01/13	50.6	25.15	30.1	25.21	25.10	20.5	186,821	0.01%
2022/01/12	81.7	25.62	48	25.50	25.30	33.7	185,939	0.02%
2022/01/11	67.5	26.25	46.1	26.33	26.15	21.5	185,300	0.01%
2022/01/10	94.1	26.76	99.1	26.75	26.25	-5.1	184,687	0.00%
2022/01/07	220	26.75	308.4	26.70	27.00	-88.4	183,612	-0.05%	大買/大賣/
2022/01/06	225.4	27.36	117	27.34	27.30	108.4	181,086	0.06%	大買/大賣/鉅額交易
2022/01/05	71	27.39	61	27.46	27.30	10	180,570	0.01%
2022/01/04	42	26.83	64	27.02	27.25	-22	179,822	-0.01%
2022/01/03	129.7	27.04	28	27.10	26.85	101.7	178,680	0.06%	大買/鉅額交易
2021/12/30	25	27.48	92	27.60	27.95	-67	177,148	-0.04%
2021/12/29	48.1	27.51	76	27.61	27.25	-27.9	176,277	-0.02%
2021/12/28	25	27.42	31.3	27.39	27.40	-6.3	175,596	0.00%
2021/12/27	47.1	26.95	19.3	26.99	27.40	27.8	176,831	0.02%
2021/12/24	57	27.28	62	27.25	26.80	-5	176,270	0.00%
2021/12/23	14.1	26.84	55	26.84	26.60	-41	174,968	-0.02%
2021/12/22	126	26.78	105	26.90	26.60	21	174,588	0.01%	大買/大賣/
2021/12/21	45	26.63	23	26.85	26.75	22	174,222	0.01%
2021/12/20	45.3	26.61	31	26.93	27.25	14.3	173,434	0.01%
2021/12/17	162	26.62	166	26.94	26.40	-4	172,341	0.00%	大買/大賣/
2021/12/16	148.2	26.97	27	26.88	26.80	121.2	171,136	0.07%	大買/鉅額交易
2021/12/15	77	26.98	36.2	26.96	27.25	40.8	169,131	0.02%
2021/12/14	159.1	26.89	181	26.60	26.20	-22	167,078	-0.01%	大買/大賣/
2021/12/13	220.1	28.34	116.1	28.52	27.60	104.1	163,366	0.06%	大買/大賣/鉅額交易
2021/12/10	422.1	29.86	302	29.98	29.30	120	158,566	0.08%	大買/大賣/鉅額交易
2021/12/09	246	29.61	453.9	29.76	30.10	-207.9	152,589	-0.14%	大買/大賣/鉅額交易
2021/12/08	364	28.09	441.7	28.32	28.65	-77.7	144,806	-0.05%	大買/大賣/
2021/12/07	416.2	26.96	689.4	27.18	27.90	-273.2	139,757	-0.20%	大買/大賣/鉅額交易
2021/12/06	189	25.84	175	26.11	26.20	14	135,361	0.01%	大買/大賣/
2021/12/03	152	25.74	240.3	25.61	25.15	-88.3	133,389	-0.07%	大買/大賣/
2021/12/02	258.1	25.03	210.2	25.20	25.00	47.8	131,359	0.04%	大買/大賣/
2021/12/01	150.2	25.10	145	25.13	25.85	5.2	129,445	0.00%	大買/大賣/
2021/11/30	150.1	25.29	163	25.40	25.20	-13	127,572	-0.01%	大買/大賣/
2021/11/29	232.4	24.11	209.2	24.14	23.75	23.2	124,348	0.02%	大買/大賣/
2021/11/26	482.2	26.39	159	26.40	25.85	323.2	119,821	0.27%	大買/大賣/鉅額交易
2021/11/25	276.3	28.75	201	28.62	28.70	75.2	113,469	0.07%	大買/大賣/
2021/11/24	199.5	27.19	255.2	27.36	28.35	-55.7	107,192	-0.05%	大買/大賣/
2021/11/23	159.2	26.28	108.1	26.39	25.80	51.1	101,841	0.05%	大買/大賣/
2021/11/22	137.7	27.08	148.2	27.36	26.40	-10.6	98,347	-0.01%	大買/大賣/
2021/11/19	249.2	27.60	171.4	27.80	27.20	77.8	94,565	0.08%	大買/大賣/
2021/11/18	257	28.39	230.3	28.52	28.30	26.8	91,015	0.03%	大買/大賣/
2021/11/17	182	28.46	198	28.57	29.25	-16	87,888	-0.02%	大買/大賣/
2021/11/16	315	28.11	342.6	28.24	28.00	-27.5	81,996	-0.03%	大買/大賣/
2021/11/15	101.2	26.09	220.1	26.11	26.75	-119	71,339	-0.17%	大買/大賣/鉅額交易
2021/11/12	217.5	26.13	242	26.17	26.40	-24.5	68,470	-0.04%	大買/大賣/
2021/11/11	275.5	26.80	390	26.78	27.10	-114.5	63,481	-0.18%	大買/大賣/鉅額交易
2021/11/10	210	25.20	352	25.22	25.75	-142	57,761	-0.25%	大買/大賣/鉅額交易
2021/11/09	269	23.96	265.3	24.36	24.95	3.7	52,564	0.01%	大買/大賣/
2021/11/08	75	22.84	180.1	22.91	23.50	-105.1	47,885	-0.22%	大賣/鉅額交易
2021/11/05	22.5	21.26	72.4	21.45	21.60	-49.9	43,970	-0.11%
2021/11/04	86.1	21.52	122	21.54	21.00	-35.9	45,051	-0.08%	大賣/
2021/11/03	72.1	20.75	49	20.89	20.70	23.1	43,869	0.05%
2021/11/02	32.5	20.42	181.1	20.48	20.50	-148.6	42,033	-0.35%	大賣/鉅額交易
2021/11/01	38.1	19.79	91.1	19.72	19.65	-53	39,051	-0.14%
2021/10/29	40	18.81	34	18.85	18.85	6	37,220	0.02%
2021/10/28	21	18.70	49.7	18.51	18.60	-28.7	36,898	-0.08%
2021/10/27	16	18.18	1	18.15	18.15	15	36,640	0.04%
2021/10/26	13	18.26	9	18.34	18.30	4	36,933	0.01%
2021/10/25	0	0.00	4	18.43	18.35	-4	37,273	-0.01%
2021/10/22	16	18.22	7	18.31	18.20	9	37,815	0.02%
2021/10/21	3	18.55	4	18.75	18.40	-1	38,612	0.00%
2021/10/20	70	18.79	0	0.00	18.65	70	39,060	0.18%
2021/10/19	3.1	18.79	25	18.94	18.90	-21.9	39,864	-0.06%
2021/10/18	1	18.55	0	0.00	18.55	1	39,850	0.00%
2021/10/15	5.1	18.34	4	18.46	18.50	1.1	40,834	0.00%
2021/10/14	10	18.32	0	0.00	18.20	10	41,232	0.02%
2021/10/13	11.1	18.65	20	18.61	18.70	-9	41,310	-0.02%
2021/10/12	4	18.33	6	18.33	18.30	-2	41,430	0.00%
2021/10/08	0	0.00	6	18.40	18.35	-6	42,155	-0.01%
2021/10/07	0	0.00	4.1	18.31	18.25	-4.1	43,612	-0.01%
2021/10/06	20	18.28	15	18.20	18.20	5	45,350	0.01%
2021/10/05	14	18.61	10	18.71	18.70	4	46,385	0.01%
2021/10/04	25	19.02	26	19.26	18.50	-1	46,682	0.00%
2021/10/01	15	18.56	19	18.61	18.50	-4	45,616	-0.01%
2021/09/30	7.2	18.97	11	18.98	18.90	-3.8	46,679	-0.01%
2021/09/29	32	18.69	59	18.55	18.60	-27	47,131	-0.06%
2021/09/28	2	18.60	16	18.50	18.60	-14	47,740	-0.03%
2021/09/27	5	18.24	22	18.26	18.35	-17	48,343	-0.04%
2021/09/24	9	17.91	18	17.88	17.90	-9	50,002	-0.02%
2021/09/23	1	17.65	2	17.60	17.65	-1	50,895	0.00%
2021/09/22	17.8	17.20	2	17.20	17.15	15.7	52,750	0.03%
2021/09/17	3	17.57	0	0.00	17.55	3	54,859	0.01%
2021/09/16	4	17.36	3	17.35	17.35	1	57,256	0.00%
2021/09/15	9	17.36	8	17.31	17.35	1	59,561	0.00%
2021/09/14	13	17.60	1	17.50	17.50	12	62,382	0.02%
2021/09/13	18	17.76	0	0.00	17.70	18	73,236	0.02%
2021/09/10	1	17.55	5	17.69	17.80	-4	80,826	0.00%
2021/09/09	17	17.37	1	17.35	17.30	16	82,756	0.02%
2021/09/08	5	17.77	2	17.95	17.80	3	83,818	0.00%
2021/09/07	21	17.93	1.1	17.91	17.90	19.9	85,646	0.02%
2021/09/06	38.1	17.86	36	17.87	17.70	2.1	87,128	0.00%
2021/09/03	13	18.28	10	18.27	18.20	3	89,262	0.00%
2021/09/02	24	18.56	14	18.51	18.45	10	91,633	0.01%
2021/09/01	33	18.95	3	18.97	18.85	30	94,140	0.03%
2021/08/31	0	0.00	40.1	19.19	19.20	-40.1	98,050	-0.04%
2021/08/30	10	19.05	2	19.15	19.00	8	102,615	0.01%
2021/08/27	3	18.92	10	19.02	19.05	-7	113,704	-0.01%
2021/08/26	6	19.02	16	18.95	18.90	-10	114,921	-0.01%
2021/08/25	19.1	18.76	64.5	18.92	18.95	-45.5	116,884	-0.04%
2021/08/24	64	18.87	10	18.69	18.65	54	117,844	0.05%
2021/08/23	17	18.90	34	18.98	19.10	-17	118,241	-0.01%
2021/08/20	19	18.16	0	0.00	18.05	19	120,353	0.02%
2021/08/19	8	18.61	11	18.57	18.35	-3	123,086	0.00%
2021/08/18	81	17.86	4	18.16	18.50	77	122,758	0.06%
2021/08/17	1	18.30	23	18.28	18.35	-22	122,033	-0.02%
2021/08/16	12	18.25	11	18.32	18.20	1	122,294	0.00%
2021/08/13	43.6	19.16	32	19.32	18.80	11.6	122,098	0.01%
2021/08/12	29	18.90	14	18.86	18.75	15	121,341	0.01%
2021/08/11	35.1	18.82	40	18.62	18.45	-4.9	121,801	0.00%
2021/08/10	99.9	19.27	57	19.41	19.40	42.9	121,967	0.04%
2021/08/09	16	19.58	152.1	19.91	20.00	-136.1	120,625	-0.11%	大賣/鉅額交易
2021/08/06	18	18.25	2	18.37	18.20	16	120,024	0.01%
2021/08/05	16	18.43	4	18.45	18.15	12	122,038	0.01%
2021/08/04	7.1	18.21	23	18.20	18.20	-15.9	123,277	-0.01%
2021/08/03	15	18.18	4	18.18	18.15	11	125,381	0.01%
2021/08/02	4	18.14	7	18.20	18.50	-3	126,728	0.00%
2021/07/30	35	18.50	4	18.39	18.25	31	128,275	0.02%
2021/07/29	12	18.58	5	18.78	18.95	7	129,505	0.01%
2021/07/28	23	18.40	6	18.43	18.50	17	130,901	0.01%
2021/07/27	54	19.28	27	19.28	18.90	27	133,244	0.02%
2021/07/26	62	19.06	12.5	18.85	18.80	49.5	133,790	0.04%
2021/07/23	59	19.04	158.4	18.86	19.10	-99.4	134,889	-0.07%	大賣/
2021/07/22	50.3	18.04	15	18.14	18.00	35.3	137,925	0.03%
2021/07/21	88.5	18.12	128	18.21	18.10	-39.5	139,472	-0.03%	大賣/
2021/07/20	41	18.73	6	18.68	18.65	35	140,025	0.02%
2021/07/19	63	19.07	25	19.24	19.20	38	142,805	0.03%
2021/07/16	69	19.22	21	19.28	19.10	48	149,363	0.03%
2021/07/15	55	19.39	13	19.27	19.55	42	152,466	0.03%
2021/07/14	28.1	18.25	20	18.29	18.50	8.1	152,523	0.01%
2021/07/13	84	18.98	17	18.92	18.70	67	153,671	0.04%
2021/07/12	78	19.89	42	19.77	19.70	36	152,816	0.02%
2021/07/09	31	20.20	4	20.15	20.10	27	152,497	0.02%
2021/07/08	39	20.58	32.1	20.64	20.55	6.9	155,389	0.00%
2021/07/07	78	20.82	42	20.91	20.75	36	159,656	0.02%
2021/07/06	50.3	20.75	58	20.74	20.75	-7.7	159,274	0.00%
2021/07/05	33	20.19	70	20.39	20.60	-37	159,608	-0.02%
2021/07/02	50	20.16	18	20.38	20.15	32	159,522	0.02%
2021/07/01	56.1	20.94	100	20.53	20.35	-43.9	158,807	-0.03%
2021/06/30	62	20.37	28.1	20.35	20.15	33.9	157,185	0.02%
2021/06/29	136.1	20.17	78.4	20.07	20.05	57.7	156,660	0.04%	大買/
2021/06/28	115	20.94	75	20.93	20.85	40	155,261	0.03%	大買/
2021/06/25	145	21.49	211.7	21.36	21.55	-66.7	154,111	-0.04%	大買/大賣/
2021/06/24	131	21.51	109	21.18	20.95	22	152,547	0.01%	大買/大賣/
2021/06/23	711	20.84	628	20.92	20.95	83	150,628	0.06%	大買/大賣/
2021/06/22	608.4	22.91	496.1	22.96	21.15	112.3	148,126	0.08%	大買/大賣/鉅額交易
2021/06/21	204.1	21.33	653.3	21.35	22.10	-449.2	137,962	-0.33%	大買/大賣/鉅額交易
2021/06/18	98.1	20.44	48	20.29	20.10	50.1	131,151	0.04%
2021/06/17	226	20.05	132	19.70	20.30	94	131,122	0.07%	大買/大賣/
2021/06/16	96.1	20.13	37	19.92	19.65	59.1	130,451	0.05%
2021/06/15	53	20.21	138	20.17	20.10	-85	129,022	-0.07%	大賣/
2021/06/11	90	20.69	39	20.37	20.20	51	128,197	0.04%
2021/06/10	52	20.31	41	20.19	20.70	11	127,350	0.01%
2021/06/09	186	20.74	81.1	20.70	20.35	105	125,152	0.08%	大買/鉅額交易
2021/06/08	153	21.31	173	21.34	21.45	-20	123,106	-0.02%	大買/大賣/
2021/06/07	208.5	20.83	242.5	21.10	20.35	-34	119,378	-0.03%	大買/大賣/
2021/06/04	597.3	21.75	448.7	21.73	21.50	148.6	114,946	0.13%	大買/大賣/鉅額交易
2021/06/03	52	20.00	347.4	20.03	20.05	-295.4	105,016	-0.28%	大賣/鉅額交易
2021/06/02	137.5	18.05	340	18.18	18.25	-202.5	104,032	-0.19%	大買/大賣/鉅額交易
2021/06/01	13	17.50	82	17.62	18.00	-69	102,455	-0.07%
2021/05/31	65	17.22	47	17.19	17.00	18	101,943	0.02%
2021/05/28	196.7	17.66	124	17.68	17.40	72.7	102,212	0.07%	大買/大賣/
2021/05/27	54.2	16.86	103.7	16.91	17.15	-49.5	101,426	-0.05%	大賣/
2021/05/26	0	0.00	19	15.51	15.60	-19	103,132	-0.02%
2021/05/25	43	15.07	7	15.21	15.20	36	106,981	0.03%
2021/05/24	10	15.17	18	15.38	15.25	-8	108,044	-0.01%
2021/05/21	8.1	15.11	5	15.12	15.20	3.1	110,583	0.00%
2021/05/20	54.5	14.78	10	15.08	14.85	44.5	111,913	0.04%
2021/05/19	19.5	14.94	11	15.00	15.30	8.5	111,530	0.01%
2021/05/18	38	13.88	36	14.13	14.45	2	110,577	0.00%
2021/05/17	54	13.41	152	13.35	13.15	-98	109,777	-0.09%	大賣/
2021/05/14	17.3	14.77	12	14.53	14.60	5.3	108,975	0.00%
2021/05/13	82	14.44	74	14.52	14.70	8	107,947	0.01%
2021/05/12	42.2	15.80	22	16.04	15.25	20.2	105,731	0.02%
2021/05/11	67	17.19	43	17.51	16.90	24	104,281	0.02%
2021/05/10	25	17.25	41.9	17.27	17.50	-16.9	102,378	-0.02%
2021/05/07	70	15.92	112	16.11	16.65	-42	101,205	-0.04%	大賣/
2021/05/06	84	16.73	22	16.48	16.45	62	100,146	0.06%
2021/05/05	106.5	16.87	200	16.85	16.80	-93.5	99,234	-0.09%	大買/大賣/
2021/05/04	195.6	17.76	203.7	17.15	17.15	-8.1	97,487	-0.01%	大買/大賣/
2021/05/03	218	18.35	121	18.44	17.95	97	94,528	0.10%	大買/大賣/
2021/04/29	235	19.22	238.1	19.23	18.90	-3.1	93,081	0.00%	大買/大賣/
2021/04/28	371	19.72	369	19.79	19.45	2	91,449	0.00%	大買/大賣/
2021/04/27	168	19.41	158.8	19.49	19.30	9.2	87,792	0.01%	大買/大賣/
2021/04/26	121	18.88	135	18.75	18.90	-14	85,824	-0.02%	大買/大賣/
2021/04/23	279	19.12	160	19.43	18.70	119	84,547	0.14%	大買/大賣/鉅額交易
2021/04/22	453.1	20.01	298	20.26	19.30	155.1	81,802	0.19%	大買/大賣/鉅額交易
2021/04/21	379	18.76	281	18.70	19.05	98	74,928	0.13%	大買/大賣/
2021/04/20	136.1	17.74	70	17.79	17.80	66.1	71,346	0.09%	大買/
2021/04/19	242.5	17.90	323	17.92	18.05	-80.5	70,459	-0.11%	大買/大賣/
2021/04/16	148.4	17.04	88.6	17.15	17.15	59.8	67,941	0.09%	大買/
2021/04/15	41	17.17	61.1	17.20	17.05	-20.1	66,944	-0.03%
2021/04/14	492	17.68	213.2	17.72	17.00	278.8	66,245	0.42%	大買/大賣/鉅額交易
2021/04/13	358	17.05	522.7	17.22	17.45	-164.7	62,734	-0.26%	大買/大賣/鉅額交易
2021/04/12	41	16.04	38.3	16.02	16.20	2.7	57,680	0.00%
2021/04/09	45	15.99	81	16.21	15.80	-36	57,093	-0.06%
2021/04/08	37.3	15.88	67	15.87	15.95	-29.8	56,070	-0.05%
2021/04/07	14.3	15.62	1	15.65	15.65	13.3	55,658	0.02%
2021/04/06	30	15.62	6	15.64	15.60	24	56,202	0.04%
2021/04/01	11	15.72	29	15.77	15.75	-18	56,549	-0.03%
2021/03/31	76	15.68	78	15.53	15.70	-2	56,273	0.00%
2021/03/30	79	15.51	28	15.83	15.50	51	56,115	0.09%
2021/03/29	50	15.94	45	15.99	15.90	5	56,481	0.01%
2021/03/26	1	15.55	37	15.60	15.80	-36	57,154	-0.06%
2021/03/25	20	15.24	17	15.31	15.35	3	58,113	0.01%
2021/03/24	57	15.30	12	15.21	15.30	45	58,920	0.08%
2021/03/23	75	15.80	222	15.89	15.60	-147	58,569	-0.25%	大賣/鉅額交易
2021/03/22	270	16.40	138	16.27	16.20	132	58,611	0.23%	大買/大賣/鉅額交易
2021/03/19	33	15.66	15	15.91	16.00	18	59,825	0.03%
2021/03/18	11	15.66	31.5	15.66	15.70	-20.5	59,692	-0.03%
2021/03/17	67	15.88	15	15.87	15.80	52	59,603	0.09%
2021/03/16	41	15.91	83	15.95	15.80	-42	59,039	-0.07%
2021/03/15	43	15.57	16	15.57	15.45	27	57,676	0.05%
2021/03/12	18	15.51	77	15.39	15.45	-59	57,626	-0.10%
2021/03/11	1	15.30	14	15.18	15.30	-13	57,376	-0.02%
2021/03/10	20	15.00	121	15.00	14.95	-101	57,385	-0.18%	大賣/鉅額交易
2021/03/09	13	15.34	38	15.07	15.35	-25	57,915	-0.04%
2021/03/08	19	14.67	12.1	14.63	14.65	7	57,848	0.01%
2021/03/05	117	14.98	15	14.86	14.80	102	57,840	0.18%	大買/鉅額交易
2021/03/04	34	15.10	80	15.29	15.10	-46	61,618	-0.07%
2021/03/03	149	15.11	122	14.85	15.20	27	61,623	0.04%	大買/大賣/
2021/03/02	136	15.75	91	15.68	15.15	45	61,033	0.07%	大買/
2021/02/26	371.1	15.96	233.4	15.96	15.80	137.6	60,306	0.23%	大買/大賣/鉅額交易
2021/02/25	172	15.37	152.1	15.41	15.85	19.9	55,988	0.04%	大買/大賣/
2021/02/24	290	14.68	347	14.55	14.55	-57	52,065	-0.11%	大買/大賣/
2021/02/23	418.7	14.96	424.6	15.01	14.80	-5.9	50,809	-0.01%	大買/大賣/
2021/02/22	167.3	14.12	473.1	14.17	14.35	-305.8	48,231	-0.63%	大買/大賣/鉅額交易
2021/02/19	116	13.35	196	13.28	13.40	-80	47,586	-0.17%	大買/大賣/
2021/02/18	54	13.29	54	13.21	13.30	0	47,991	0.00%
2021/02/17	70	13.10	10	13.11	13.15	60	47,859	0.13%
2021/02/05	9	13.01	32.1	13.05	12.95	-23.1	47,450	-0.05%
2021/02/04	0	0.00	10	12.75	12.75	-10	47,339	-0.02%
2021/02/03	0	0.00	10	12.75	12.60	-10	49,575	-0.02%
2021/02/01	1	12.55	21	12.64	12.80	-20	50,233	-0.04%
2021/01/29	3	12.93	1	12.60	12.55	2	49,937	0.00%
2021/01/28	12	12.82	61	13.00	12.90	-49	49,578	-0.10%
2021/01/27	63	12.69	13	12.64	12.50	50	48,920	0.10%
2021/01/25	0	0.00	1	12.05	12.10	-1	48,089	0.00%
2021/01/22	12	12.00	10.6	12.10	12.20	1.4	48,029	0.00%
2021/01/21	0.6	12.05	22	12.09	12.05	-21.4	48,001	-0.04%
2021/01/20	124	12.05	109	12.06	12.10	15	48,045	0.03%	大買/大賣/
2021/01/19	1	12.50	40	12.45	12.40	-39	47,726	-0.08%
2021/01/18	40	12.35	0	0.00	12.50	40	47,855	0.08%
2021/01/15	31	12.16	18	12.31	12.20	13	47,671	0.03%
2021/01/14	19	12.55	21.4	12.56	12.60	-2.4	47,222	-0.01%
2021/01/13	73	12.67	1	12.65	12.60	72	47,039	0.15%
2021/01/12	4	12.55	10	12.65	12.55	-6	46,947	-0.01%
2021/01/11	21	12.89	0	0.00	12.75	21	46,637	0.05%
2021/01/08	12.5	12.79	7	12.84	12.90	5.5	46,466	0.01%
2021/01/07	5	12.75	33	12.82	12.70	-28	46,276	-0.06%
2021/01/06	0	0.00	56	12.95	12.95	-56	46,001	-0.12%
2021/01/05	64.2	12.96	10	12.87	12.95	54.2	45,806	0.12%
2021/01/04	14	13.05	2	12.85	13.05	12	45,562	0.03%
2020/12/31	33	13.19	2	13.30	13.15	31	44,825	0.07%
2020/12/30	2	13.30	2	13.40	13.40	0	44,502	0.00%
2020/12/29	32	13.46	226	13.66	13.65	-194	44,069	-0.44%	大賣/鉅額交易
2020/12/28	27	13.30	9	13.38	13.25	18	43,333	0.04%
2020/12/25	2	13.15	5	13.10	13.10	-3	42,666	-0.01%
2020/12/24	12	13.17	7	13.06	13.15	5	42,330	0.01%
2020/12/23	77.5	12.66	52	12.71	13.05	25.5	41,916	0.06%
2020/12/22	138	13.55	64	13.61	13.15	74	40,480	0.18%	大買/
2020/12/21	189	14.09	135.4	14.21	14.10	53.6	38,980	0.14%	大買/大賣/
2020/12/18	95	13.89	161	13.77	13.90	-66	37,616	-0.18%	大賣/
2020/12/17	84	13.80	5	13.76	13.85	79	36,486	0.22%
2020/12/16	7	13.96	69	13.91	13.85	-62	36,077	-0.17%
2020/12/15	105	13.91	106	14.06	13.70	-1	35,193	0.00%	大買/大賣/
2020/12/14	34	13.41	44	13.48	13.40	-10	31,911	-0.03%
2020/12/11	38	13.17	8	13.25	13.15	30	31,245	0.10%
2020/12/10	27	13.41	5	13.44	13.45	22	30,798	0.07%
2020/12/09	111	13.45	301	13.50	13.40	-190	30,630	-0.62%	大買/大賣/鉅額交易
2020/12/08	59	13.36	5	13.32	13.30	54	30,470	0.18%
2020/12/07	13	13.26	3	13.18	13.25	10	30,268	0.03%
2020/12/04	231	13.31	72	13.35	13.30	159	29,885	0.53%	大買/鉅額交易
2020/12/03	83	13.54	48	13.50	13.50	35	29,943	0.12%
2020/12/02	136	13.30	32	13.39	13.30	104	29,508	0.35%	大買/鉅額交易
2020/12/01	40	12.91	27	12.99	12.95	13	28,418	0.05%
2020/11/30	170	12.86	140	12.97	12.65	30	28,079	0.11%	大買/大賣/
2020/11/27	36	12.94	23	13.06	12.90	13	23,704	0.05%
2020/11/26	43	13.33	396	13.27	13.25	-353	22,868	-1.54%	大賣/鉅額交易
2020/11/25	182	13.15	133.4	13.23	13.25	48.6	22,762	0.21%	大買/大賣/
2020/11/24	312	12.77	25.4	12.75	12.70	286.6	21,069	1.36%	大買/鉅額交易
2020/11/23	4	12.53	170	12.57	12.60	-166	20,561	-0.81%	大賣/鉅額交易
2020/11/20	12	12.56	41	12.56	12.60	-29	20,404	-0.14%
2020/11/19	16	12.48	21.2	12.64	12.60	-5.2	20,610	-0.03%
2020/11/18	39.4	12.41	43	12.30	12.40	-3.6	20,009	-0.02%
2020/11/17	5	12.01	35.1	12.03	12.10	-30.1	18,892	-0.16%
2020/11/16	21	11.89	2	11.85	11.75	19	18,370	0.10%
2020/11/13	4	11.80	5	11.85	11.85	-1	18,236	-0.01%
2020/11/12	2	12.03	0	0.00	11.90	2	18,149	0.01%
2020/11/11	29	11.83	41	11.81	12.10	-12	17,963	-0.07%
2020/11/10	5	12.15	155.2	12.15	12.15	-150.2	15,759	-0.95%	大賣/鉅額交易
2020/11/09	0	0.00	72	11.07	11.05	-72	14,995	-0.48%
2020/11/02	1	10.75	1	10.80	10.80	0	15,653	0.00%
2020/10/30	5	10.85	5	10.95	10.80	0	15,709	0.00%
2020/10/29	0	0.00	2	10.90	10.85	-2	15,713	-0.01%
2020/10/28	4	11.10	0	0.00	11.00	4	15,790	0.03%
2020/10/27	8	11.08	1	11.05	11.05	7	15,691	0.04%
2020/10/26	11	11.20	44	11.19	11.15	-33	15,637	-0.21%
2020/10/23	16	10.82	11	10.85	10.90	5	15,428	0.03%
2020/10/21	1.8	10.67	0	0.00	10.65	1.8	15,566	0.01%
2020/10/20	50	10.75	0	0.00	10.70	50	15,531	0.32%
2020/10/16	1.9	10.70	2	10.70	10.60	-0.1	15,526	0.00%
2020/10/13	25	10.61	0	0.00	10.65	25	15,464	0.16%
2020/10/12	5	10.72	0	0.00	10.75	5	15,549	0.03%
2020/10/08	2	10.75	0	0.00	10.75	2	15,586	0.01%
2020/10/07	0.3	10.90	0.1	10.90	10.75	0.3	15,646	0.00%
2020/10/06	0	0.00	2	10.90	10.85	-2	15,708	-0.01%
2020/09/30	6	10.69	0	0.00	10.65	6	15,840	0.04%
2020/09/29	2.1	10.80	0	0.00	10.75	2.1	16,143	0.01%
2020/09/28	5	10.65	0	0.00	10.95	5	16,559	0.03%
2020/09/25	10	10.65	0	0.00	10.75	10	16,601	0.06%
2020/09/24	7	10.70	0	0.00	10.65	7	16,575	0.04%
2020/09/23	10	10.90	0	0.00	10.90	10	16,374	0.06%
2020/09/22	9	11.03	0	0.00	10.95	9	16,360	0.06%
2020/09/21	10	11.20	10	11.15	11.20	0	16,260	0.00%
2020/09/18	15	11.33	1	11.40	11.30	14	16,366	0.09%
2020/09/17	0.2	11.40	0.4	11.40	11.40	-0.2	16,379	0.00%
2020/09/16	0	0.00	14	11.29	11.30	-14	16,435	-0.09%
2020/09/14	9	11.44	0	0.00	11.35	9	16,565	0.05%
2020/09/11	0	0.00	3	11.40	11.45	-3	16,497	-0.02%
2020/09/10	5	11.62	0	0.00	11.55	5	16,514	0.03%
2020/09/09	15	11.66	1	11.75	11.80	14	16,476	0.08%
2020/09/08	8.4	11.81	8	11.89	11.85	0.4	16,573	0.00%
2020/09/07	4	11.63	23	11.68	11.65	-19	16,268	-0.12%
2020/09/04	20	11.50	11	11.45	11.50	9	16,082	0.06%
2020/09/03	3.4	11.46	11	11.50	11.40	-7.6	16,125	-0.05%
2020/09/02	3	11.45	2	11.40	11.45	1	16,105	0.01%
2020/09/01	5	11.45	4	11.53	11.50	1	16,581	0.01%
2020/08/31	8	11.53	22	11.59	11.50	-14	17,715	-0.08%
2020/08/28	7	11.41	9	11.43	11.45	-2	17,340	-0.01%
2020/08/27	1	11.25	5	11.30	11.30	-4	17,286	-0.02%
2020/08/26	10	11.49	57	11.46	11.50	-47	17,307	-0.27%
2020/08/25	2	11.40	4	11.30	11.40	-2	17,306	-0.01%
2020/08/24	22	11.10	0	0.00	11.10	22	17,370	0.13%
2020/08/21	2	11.20	2	11.15	11.15	0	17,617	0.00%
2020/08/20	0	0.00	2	10.80	10.85	-2	18,014	-0.01%
2020/08/19	1	11.20	10	11.15	11.10	-9	17,946	-0.05%
2020/08/18	15	11.30	4	11.34	11.30	11	17,915	0.06%
2020/08/17	2	11.45	1	11.50	11.45	1	17,922	0.01%
2020/08/14	0	0.00	6	11.18	11.20	-6	17,749	-0.03%
2020/08/13	0	0.00	3	11.13	11.10	-3	18,026	-0.02%
2020/08/12	12	10.99	0	0.00	11.10	12	18,293	0.07%
2020/08/11	38	10.99	5	11.00	10.95	33	18,343	0.18%
2020/08/10	2	11.05	5	11.10	11.10	-3	18,415	-0.02%
2020/08/07	7	10.81	0	0.00	10.70	7	18,207	0.04%
2020/08/05	0	0.00	1	10.45	10.45	-1	18,017	-0.01%
2020/08/04	1	10.40	0	0.00	10.45	1	18,283	0.01%
2020/08/03	5	10.54	0	0.00	10.45	5	18,439	0.03%
2020/07/31	0.2	10.85	2	10.85	10.85	-1.8	18,351	-0.01%
2020/07/29	9	10.66	0	0.00	10.60	9	18,803	0.05%
2020/07/28	2	10.38	5	10.39	10.30	-3	19,144	-0.02%
2020/07/27	16	10.77	0	0.00	10.70	16	19,766	0.08%
2020/07/24	9	11.05	0	0.00	11.00	9	20,897	0.04%
2020/07/23	28	11.10	5	11.10	11.10	23	21,578	0.11%
2020/07/22	10	11.20	6	11.15	11.15	4	21,726	0.02%
2020/07/21	4	11.24	4	11.20	11.20	0	21,829	0.00%
2020/07/20	0	0.00	11	11.20	11.25	-11	21,901	-0.05%
2020/07/17	2	11.23	2	11.15	11.20	0	22,090	0.00%
2020/07/16	5	11.26	10	11.30	11.25	-5	22,314	-0.02%
2020/07/15	0	0.00	1	11.25	11.10	-1	22,392	0.00%
2020/07/14	6	11.10	8	11.10	11.10	-2	22,691	-0.01%
2020/07/13	5	11.20	0	0.00	11.20	5	22,870	0.02%
2020/07/10	5	11.20	12	11.31	11.20	-7	23,234	-0.03%
2020/07/09	5	11.30	14	11.41	11.25	-9	23,327	-0.04%
2020/07/08	20.2	11.80	23	11.82	11.55	-2.8	23,283	-0.01%
2020/07/07	10	11.30	27	11.40	11.70	-17	23,275	-0.07%
2020/07/06	2	11.30	3.1	11.28	11.30	-1.1	23,849	0.00%
2020/07/03	2	11.25	12	11.29	11.25	-10	24,197	-0.04%
2020/07/02	1	11.25	2	11.30	11.25	-1	24,335	0.00%
2020/07/01	11	11.30	0	0.00	11.30	11	24,565	0.04%
2020/06/30	0	0.00	1	11.25	11.20	-1	24,631	0.00%
2020/06/29	15	11.13	8	11.15	11.15	7	24,826	0.03%
2020/06/24	0	0.00	19	11.35	11.40	-19	24,994	-0.08%
2020/06/23	4	11.23	0	0.00	11.25	4	25,309	0.02%
2020/06/22	23	11.28	4	11.26	11.25	19	25,571	0.07%
2020/06/19	3	11.30	2	11.30	11.30	1	26,292	0.00%
2020/06/18	7	11.39	5	11.40	11.35	2	26,768	0.01%
2020/06/17	18	11.47	0	0.00	11.50	18	27,015	0.07%
2020/06/16	9	11.40	2	11.40	11.55	7	27,465	0.03%
2020/06/15	30	11.31	0	0.00	11.25	30	27,906	0.11%
2020/06/12	20	11.44	5	11.25	11.50	15	28,417	0.05%
2020/06/11	27	11.94	1	11.80	11.80	26	28,616	0.09%
2020/06/10	13	12.12	4	12.13	12.20	9	28,418	0.03%
2020/06/09	7	12.17	3	12.20	12.20	4	28,646	0.01%
2020/06/08	10	12.21	5	12.29	12.30	5	28,746	0.02%
2020/06/05	31	12.08	36	11.82	12.10	-5	28,330	-0.02%
2020/06/04	17	11.46	33.1	11.44	11.40	-16.1	27,321	-0.06%
2020/06/03	0	0.00	23	11.25	11.25	-23	27,186	-0.08%
2020/06/02	1	11.05	2.7	11.08	11.15	-1.7	27,131	-0.01%
2020/06/01	2	11.10	1	11.20	11.10	1	27,092	0.00%
2020/05/29	13	11.09	0	0.00	11.00	13	27,095	0.05%
2020/05/28	77	11.28	2	11.55	11.25	75	26,715	0.28%
2020/05/27	3	11.45	5	11.39	11.40	-2	26,748	-0.01%
2020/05/26	2	11.15	7	11.19	11.20	-5	26,544	-0.02%
2020/05/25	10	11.15	0	0.00	11.15	10	26,456	0.04%
2020/05/22	38	11.01	1	11.10	11.00	37	26,397	0.14%
2020/05/21	1	11.20	6	11.20	11.25	-5	26,403	-0.02%
2020/05/20	18	11.11	19	11.23	11.05	-1	26,256	0.00%
2020/05/19	4	11.13	10	11.24	11.10	-6	25,860	-0.02%
2020/05/18	7	10.81	7	10.75	10.85	0	25,569	0.00%
2020/05/15	5	10.88	0	0.00	10.80	5	25,474	0.02%
2020/05/14	20	11.04	1	11.00	11.00	19	25,376	0.07%
2020/05/13	5	11.09	1	11.15	11.20	4	25,343	0.02%
2020/05/12	2	11.10	3	11.10	11.10	-1	25,488	0.00%
2020/05/11	26	11.33	2	11.45	11.30	24	25,419	0.09%
2020/05/08	3	10.92	0	0.00	10.95	3	25,115	0.01%
2020/05/07	8	10.83	26	10.90	10.90	-18	25,018	-0.07%
2020/05/06	2	10.85	34	10.94	10.80	-32	25,002	-0.13%
2020/05/05	8	11.00	2	11.08	11.05	6	24,974	0.02%
2020/05/04	44	11.07	24	11.08	11.15	20	24,832	0.08%
2020/04/30	58	11.58	43	11.55	11.50	15	24,594	0.06%
2020/04/29	59	11.28	77	11.28	11.30	-18	24,074	-0.07%
2020/04/28	16	10.60	20.2	10.55	10.55	-4.2	22,937	-0.02%
2020/04/27	1	10.10	11	10.05	10.15	-10	22,923	-0.04%
2020/04/24	7	9.94	2.2	9.95	9.90	4.8	22,700	0.02%
2020/04/23	2	10.00	25	10.00	10.00	-23	22,560	-0.10%
2020/04/22	9	9.98	41	9.89	10.00	-32	22,471	-0.14%
2020/04/21	24	10.08	19	10.00	10.00	5	22,493	0.02%
2020/04/20	16	10.13	1	10.10	10.20	15	22,493	0.07%
2020/04/17	73	10.37	21	10.49	10.30	52	22,437	0.23%
2020/04/16	19	10.33	0	0.00	10.40	19	22,086	0.09%
2020/04/15	26	10.55	24	10.55	10.65	2	21,916	0.01%
2020/04/14	12	10.20	7	10.24	10.25	5	21,494	0.02%
2020/04/13	4	10.18	4	10.15	10.15	0	21,246	0.00%
2020/04/10	16	10.14	13	10.19	10.25	3	21,104	0.01%
2020/04/09	91	10.18	15	10.08	10.35	76	20,725	0.37%
2020/04/08	1	9.48	11	9.42	9.52	-10	19,722	-0.05%
2020/04/07	8	9.13	15	9.20	9.07	-7	19,246	-0.04%
2020/04/06	24	8.90	0	0.00	9.02	24	19,005	0.13%
2020/04/01	6	8.94	3	8.94	9.04	3	18,715	0.02%
2020/03/31	6	9.04	2	8.98	8.89	4	18,567	0.02%
2020/03/30	14	8.69	25	9.05	9.00	-11	18,261	-0.06%
2020/03/27	5	9.20	110	9.32	9.10	-105	17,921	-0.59%	大賣/鉅額交易
2020/03/26	39	9.06	15	9.02	9.11	24	17,529	0.14%
2020/03/25	19	9.28	73	9.44	9.26	-54	17,413	-0.31%
2020/03/24	120	8.47	50	8.75	8.63	70	16,655	0.42%	大買/
2020/03/23	12	8.08	20	8.10	8.10	-8	16,114	-0.05%
2020/03/20	36	8.00	2	8.01	7.91	34	15,830	0.21%
2020/03/19	25	7.82	12	7.82	7.70	13	15,104	0.09%
2020/03/18	35	8.85	19.4	8.88	8.55	15.6	14,442	0.11%
2020/03/17	12	9.53	20	9.53	9.45	-8	13,649	-0.06%
2020/03/16	109	10.11	7	10.15	10.05	102	13,257	0.77%	大買/鉅額交易
2020/03/13	9	10.46	46	10.40	10.75	-37	12,898	-0.29%
2020/03/12	11	11.39	2	11.30	11.30	9	12,383	0.07%
2020/03/11	20	11.82	4	11.85	11.70	16	11,970	0.13%
2020/03/10	33	11.55	16	11.77	11.70	17	11,748	0.14%
2020/03/09	4	11.59	0	0.00	11.50	4	11,531	0.03%
2020/03/06	13	11.77	0	0.00	11.75	13	11,267	0.12%
2020/03/05	3	12.00	0	0.00	12.05	3	11,012	0.03%
2020/03/04	17	11.74	1	11.70	11.85	16	10,835	0.15%
2020/03/03	5	11.60	16	11.60	11.60	-11	10,595	-0.10%
2020/03/02	13	11.70	0	0.00	11.60	13	10,441	0.12%
2020/02/27	23	11.89	1	11.85	12.05	22	10,389	0.21%
2020/02/26	5	12.08	0	0.00	12.10	5	10,067	0.05%
2020/02/25	14	12.10	10	12.15	12.10	4	10,016	0.04%
2020/02/24	6	12.08	0	0.00	12.10	6	9,943	0.06%
2020/02/21	33	12.41	1	12.45	12.35	32	9,792	0.33%
2020/02/20	1	12.60	0	0.00	12.55	1	9,776	0.01%
2020/02/19	0	0.00	1	12.55	12.65	-1	9,724	-0.01%
2020/02/18	5	12.30	0	0.00	12.40	5	9,618	0.05%
2020/02/17	18	12.20	0	0.00	12.30	18	9,558	0.19%
2020/02/14	17	12.50	1	12.50	12.50	16	9,517	0.17%
2020/02/13	5	12.65	0	0.00	12.70	5	9,379	0.05%
2020/02/12	6	12.40	0	0.00	12.40	6	9,203	0.07%
2020/02/11	11.5	12.30	1	12.25	12.25	10.5	9,093	0.12%
2020/02/10	1	11.90	11	12.15	12.15	-10	9,034	-0.11%
2020/02/07	2	12.28	0	0.00	12.25	2	8,901	0.02%
2020/02/06	5	12.40	5	12.45	12.50	0	8,858	0.00%
2020/02/05	5	12.05	0	0.00	12.20	5	8,620	0.06%
2020/02/04	1	12.05	10	12.05	12.10	-9	8,492	-0.11%
2020/02/03	2	11.65	3	11.80	11.85	-1	8,284	-0.01%
2020/01/31	3	12.40	0.4	12.30	12.20	2.6	7,924	0.03%
2020/01/30	41	12.31	10	12.37	12.25	31	7,677	0.40%
2020/01/20	0	0.00	10	13.60	13.60	-10	6,965	-0.14%
2020/01/17	0	0.00	6	13.55	13.60	-6	6,950	-0.09%
2020/01/16	1	13.55	0	0.00	13.60	1	6,987	0.01%
2020/01/15	7	13.51	0.1	13.55	13.50	6.9	7,037	0.10%
2020/01/14	16	13.56	0	0.00	13.60	16	6,817	0.23%
2020/01/13	13	13.64	2	13.65	13.70	11	6,622	0.17%
2020/01/10	5	13.87	1	13.80	13.85	4	6,564	0.06%
2020/01/09	1	13.75	0	0.00	13.80	1	6,564	0.02%
2020/01/08	8	13.63	0	0.00	13.60	8	6,573	0.12%
2020/01/07	6	13.70	0	0.00	13.65	6	6,579	0.09%
2020/01/02	0	0.00	3	13.80	13.75	-3	6,750	-0.04%
2019/12/27	2	13.80	0	0.00	13.80	2	6,743	0.03%
2019/12/24	2	13.75	1	13.75	13.75	1	6,840	0.01%
2019/12/23	7	13.75	0	0.00	13.85	7	6,832	0.10%
2019/12/16	3	13.88	0	0.00	13.85	3	6,260	0.05%
2019/12/13	2.7	13.94	0	0.00	13.90	2.7	6,312	0.04%
2019/12/12	0	0.00	1	13.90	13.85	-1	6,348	-0.02%
2019/12/11	3	13.83	0	0.00	13.75	3	6,393	0.05%
2019/12/09	0	0.00	1	13.95	13.95	-1	6,324	-0.02%
2019/12/06	2	13.90	0	0.00	13.95	2	6,357	0.03%
2019/11/26	1	13.95	0	0.00	13.80	1	8,023	0.01%
2019/11/25	10	13.95	0	0.00	13.90	10	7,841	0.13%
2019/11/22	31.1	13.90	0	0.00	13.85	31.1	7,986	0.39%
2019/11/20	20	14.05	1	14.20	14.10	19	8,043	0.24%
2019/11/19	6	14.20	9.1	14.20	14.15	-3.1	8,003	-0.04%
2019/11/11	0.5	14.30	0	0.00	14.35	0.5	8,300	0.01%
2019/11/08	0.4	14.30	0	0.00	14.35	0.4	8,347	0.00%
2019/11/07	1	14.25	0	0.00	14.30	1	8,536	0.01%
2019/10/31	10	14.30	0	0.00	14.25	10	9,418	0.11%
2019/10/29	8	14.25	0	0.00	14.30	8	9,673	0.08%
2019/10/28	2	14.20	0	0.00	14.25	2	9,682	0.02%
2019/10/23	0	0.00	0.1	14.20	14.25	-0.1	9,949	0.00%
2019/10/22	0	0.00	10	14.30	14.30	-10	9,932	-0.10%
2019/10/21	0	0.00	0.2	14.20	14.30	-0.2	10,032	0.00%
2019/10/18	10	14.15	0	0.00	14.20	10	10,078	0.10%
2019/10/17	1.8	14.10	0.1	14.10	14.15	1.7	10,072	0.02%
2019/10/16	1	14.05	12.7	14.04	14.10	-11.7	10,112	-0.12%
2019/10/15	0	0.00	7	13.89	13.95	-7	10,003	-0.07%
2019/10/09	2.3	13.85	0	0.00	13.75	2.3	10,033	0.02%
2019/10/07	0	0.00	1	13.80	13.85	-1	10,174	-0.01%
2019/10/01	2	13.75	0	0.00	13.75	2	10,757	0.02%
2019/09/27	4	13.68	0	0.00	13.65	4	10,935	0.04%
2019/09/25	3	13.75	0	0.00	13.75	3	11,300	0.03%
2019/09/18	0	0.00	5	13.85	13.75	-5	12,899	-0.04%
2019/09/10	6	13.70	0	0.00	13.65	6	14,328	0.04%
2019/09/09	2	13.60	2	13.70	13.60	0	14,343	0.00%
2019/09/06	13	13.70	0	0.00	13.75	13	14,317	0.09%
2019/09/05	12	13.63	62	13.55	13.75	-50	14,204	-0.35%
2019/09/04	61	14.10	112.1	14.19	14.25	-51.1	13,617	-0.37%	大賣/
2019/09/03	0	0.00	10.1	14.15	14.10	-10.1	13,267	-0.08%
2019/09/02	1	14.10	0	0.00	14.15	1	13,201	0.01%
2019/08/27	4	13.85	0	0.00	13.80	4	13,294	0.03%
2019/08/26	102	13.85	0	0.00	13.85	102	13,141	0.78%	大買/鉅額交易
2019/08/21	1	14.10	0	0.00	14.05	1	13,189	0.01%
2019/08/20	10	14.00	0	0.00	14.05	10	13,177	0.08%
2019/08/19	2	14.05	0	0.00	14.00	2	13,246	0.02%
2019/08/16	2	14.10	0	0.00	14.20	2	13,133	0.02%
2019/08/15	10	13.90	0	0.00	13.90	10	13,033	0.08%
2019/08/14	0	0.00	2	14.00	13.95	-2	13,090	-0.02%
2019/08/13	1	13.90	0	0.00	13.85	1	13,037	0.01%
2019/08/12	4	14.04	0	0.00	14.15	4	12,929	0.03%
2019/08/08	1	13.70	0	0.00	13.70	1	12,716	0.01%
2019/08/07	2	13.95	0	0.00	13.80	2	12,579	0.02%
2019/08/06	21	13.83	0	0.00	13.85	21	12,548	0.17%
2019/08/05	4	14.01	50	14.00	14.00	-46	12,371	-0.37%
2019/08/02	9	14.14	3	14.15	14.10	6	12,297	0.05%
2019/08/01	5	14.48	0	0.00	14.40	5	12,213	0.04%
2019/07/31	0	0.00	0	14.65	14.60	0	12,051	0.00%
2019/07/26	6	14.55	0	0.00	14.55	6	12,082	0.05%
2019/07/25	3	14.65	0	0.00	14.60	3	12,022	0.02%
2019/07/24	0	0.00	1	14.70	14.70	-1	11,913	-0.01%
2019/07/23	5	14.74	0	0.00	14.70	5	11,890	0.04%
2019/07/22	3	14.80	0	0.00	14.75	3	11,750	0.03%
2019/07/19	1	14.85	2	14.85	14.85	-1	11,670	-0.01%
2019/07/18	0	0.00	2	14.80	14.80	-2	11,535	-0.02%
2019/07/17	2	14.80	0	0.00	14.85	2	11,491	0.02%
2019/07/16	9	14.86	5	14.85	14.85	4	11,534	0.03%
2019/07/12	6	15.04	0	0.00	15.05	6	11,560	0.05%
2019/07/11	0	0.00	5	15.00	15.00	-5	11,623	-0.04%
2019/07/10	8	14.90	0	0.00	14.95	8	11,648	0.07%
2019/07/09	0.8	14.90	0	0.00	14.95	0.8	11,816	0.01%
2019/07/08	16	14.93	1	15.00	14.90	15	12,107	0.12%
2019/07/05	0	0.00	4	14.85	14.85	-4	11,915	-0.03%
2019/07/04	3	14.85	0	0.00	14.90	3	11,930	0.03%
2019/07/03	1	14.95	0	0.00	14.95	1	11,763	0.01%
2019/07/02	3	14.90	0	0.00	14.95	3	11,710	0.03%
2019/07/01	6	14.88	1	14.85	14.90	5	11,784	0.04%
2019/06/28	18	14.99	0	0.00	14.95	18	11,592	0.16%
2019/06/27	11	15.02	0	0.00	15.00	11	11,401	0.10%
2019/06/25	59	15.02	0	0.00	15.05	59	11,209	0.53%
2019/06/24	12	14.93	0	0.00	14.85	12	10,705	0.11%
2019/06/21	95.2	15.08	1	15.20	15.00	94.2	10,147	0.93%
2019/06/19	0	0.00	2	15.28	15.35	-2	9,322	-0.02%
2019/06/14	2	15.10	0	0.00	15.10	2	9,415	0.02%
2019/06/10	1	15.20	0	0.00	15.20	1	9,456	0.01%
2019/06/06	0	0.00	0.4	15.35	15.45	-0.4	9,533	0.00%
2019/06/05	2	15.25	34	15.29	15.30	-32	9,421	-0.34%
2019/06/04	0	0.00	1.3	15.19	15.20	-1.3	9,386	-0.01%
2019/05/30	3	14.95	0	0.00	14.95	3	9,211	0.03%
2019/05/29	0.5	14.95	0	0.00	14.95	0.5	9,421	0.01%
2019/05/27	1	15.10	0	0.00	15.10	1	10,084	0.01%
2019/05/22	0	0.00	0.2	15.05	15.15	-0.2	10,097	0.00%
2019/05/21	0.2	15.05	0	0.00	15.15	0.2	10,090	0.00%
2019/05/20	0	0.00	3	14.95	15.00	-3	10,011	-0.03%
2019/05/14	1	14.65	0	0.00	14.90	1	10,260	0.01%
2019/05/07	5	15.08	0	0.00	15.15	5	11,697	0.04%
2019/04/30	1	15.10	0	0.00	15.15	1	12,102	0.01%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/24	1	15.15	0	0.00	15.15	1	12,512	0.01%
2019/04/23	5	15.20	0	0.00	15.20	5	12,591	0.04%
2019/04/22	1	15.20	0	0.00	15.25	1	12,698	0.01%
2019/04/19	0	0.00	3	15.45	15.40	-3	12,795	-0.02%
2019/04/16	3	15.73	0	0.00	15.70	3	12,625	0.02%
2019/04/15	0	0.00	9	15.85	15.85	-9	12,472	-0.07%
2019/04/10	0	0.00	24	15.35	15.35	-24	11,872	-0.20%
2019/04/03	0	0.00	2	15.35	15.25	-2	11,656	-0.02%
2019/04/01	0.2	15.00	0	0.00	15.05	0.2	11,637	0.00%
2019/03/27	0	0.00	0.7	14.95	14.95	-0.7	11,835	-0.01%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/22	2	15.20	0.8	15.15	15.20	1.2	12,583	0.01%
2019/03/21	0	0.00	22	15.25	15.30	-22	12,589	-0.17%
2019/03/20	0	0.00	22.2	15.10	15.25	-22.2	12,643	-0.18%
2019/03/18	0	0.00	2	15.20	15.30	-2	12,597	-0.02%
2019/03/15	0	0.00	2	15.25	15.25	-2	12,658	-0.02%
2019/03/14	1	15.25	0	0.00	15.25	1	12,645	0.01%
2019/03/13	1	15.30	1	15.40	15.35	0	12,726	0.00%
2019/03/11	0	0.00	7	15.36	15.20	-7	12,868	-0.05%
2019/03/08	0	0.00	2	15.35	15.35	-2	13,202	-0.02%
2019/03/06	6	15.39	0	0.00	15.35	6	14,066	0.04%
2019/03/04	0	0.00	24	15.54	15.55	-24	15,709	-0.15%
2019/02/27	6	15.28	13	15.26	15.45	-7	15,633	-0.04%
2019/02/26	2	15.13	0	0.00	15.10	2	14,980	0.01%
2019/02/25	0	0.00	5	15.10	15.10	-5	14,795	-0.03%
2019/02/22	4.6	15.03	0	0.00	15.05	4.6	14,782	0.03%
2019/02/21	5	14.95	0	0.00	15.00	5	14,753	0.03%
2019/02/20	2	14.90	9	14.90	15.00	-7	14,744	-0.05%
2019/02/19	20	14.90	1	14.90	14.95	19	14,643	0.13%
2019/02/15	0	0.00	3	14.90	14.90	-3	14,807	-0.02%
2019/02/14	2.3	14.87	0	0.00	14.80	2.3	14,734	0.02%
2019/02/13	7	15.02	1	15.00	14.95	6	14,645	0.04%
2019/02/12	16	14.94	2	15.00	14.95	14	14,448	0.10%
2019/02/11	20	15.15	0	0.00	15.00	20	14,406	0.14%
2019/01/30	6	14.88	6	14.92	14.90	0	14,115	0.00%
2019/01/29	33	14.72	34	14.75	15.00	-1	13,868	-0.01%
2019/01/28	0	0.00	13	14.86	14.80	-13	12,726	-0.10%
2019/01/25	1	14.85	0	0.00	14.75	1	12,743	0.01%
2019/01/23	4	14.73	0	0.00	14.65	4	12,543	0.03%
2019/01/22	5	14.92	0	0.00	14.85	5	12,380	0.04%
2019/01/21	7	15.03	8	14.98	15.10	-1	12,160	-0.01%
2019/01/18	0	0.00	8	15.06	15.25	-8	11,908	-0.07%
2019/01/17	1	15.05	0	0.00	15.10	1	11,834	0.01%
2019/01/16	7	15.16	1	15.25	15.10	6	11,809	0.05%
2019/01/15	0	0.00	4	15.20	15.25	-4	11,677	-0.03%
2019/01/14	5	15.07	0	0.00	15.10	5	11,600	0.04%
2019/01/11	4	15.33	10	15.40	15.30	-6	11,436	-0.05%
2019/01/10	16	15.55	0	0.00	15.50	16	11,263	0.14%
2019/01/09	4.3	15.66	0	0.00	15.70	4.3	11,224	0.04%
2019/01/04	0.1	15.50	0	0.00	15.50	0.1	11,139	0.00%
2019/01/03	21.9	15.50	4	15.50	15.55	17.9	11,315	0.16%
2019/01/02	40.4	15.68	16	15.70	15.70	24.4	11,228	0.22%
2018/12/28	11	15.85	0.1	15.80	15.80	10.9	11,148	0.10%
2018/12/27	1.3	15.93	2.2	15.89	15.95	-0.9	11,164	-0.01%
2018/12/26	0	0.00	2	15.95	15.80	-2	11,141	-0.02%
2018/12/25	2	15.95	1	15.95	15.95	1	11,122	0.01%
2018/12/24	0	0.00	6	16.13	16.15	-6	11,157	-0.05%
2018/12/22	1	15.80	1	16.00	16.05	0	10,965	0.00%
2018/12/21	9	15.87	0	0.00	15.85	9	10,756	0.08%
2018/12/20	5	15.92	14.6	16.00	16.00	-9.6	10,561	-0.09%
2018/12/19	8	16.03	48.1	15.99	16.00	-40.1	10,409	-0.39%
2018/12/18	5	15.83	24	15.90	15.65	-19	9,977	-0.19%
2018/12/17	1	15.90	1	15.90	15.85	0	9,825	0.00%
2018/12/12	0	0.00	0.2	15.50	15.50	-0.2	9,239	0.00%
2018/12/10	2	15.43	24	15.40	15.45	-22	9,114	-0.24%
2018/12/07	0	0.00	2	15.55	15.55	-2	9,084	-0.02%
2018/12/06	12	15.35	7.4	15.31	15.45	4.7	9,098	0.05%
2018/12/05	22	15.64	25	15.65	15.60	-3	9,019	-0.03%
2018/12/04	19	15.76	0	0.00	15.75	19	9,136	0.21%
2018/12/03	15	15.98	5	15.95	15.95	10	9,016	0.11%
2018/11/30	8	16.07	0.7	16.00	16.10	7.3	8,769	0.08%
2018/11/29	40	16.16	57	16.33	16.15	-17	8,586	-0.20%
2018/11/28	41	16.19	72.3	16.20	16.05	-31.3	7,939	-0.39%
2018/11/27	5	14.86	10	15.06	15.30	-5	6,495	-0.08%
2018/11/26	5	14.95	14	15.12	14.95	-9	6,162	-0.15%
2018/11/23	2	14.63	0	0.00	14.65	2	5,996	0.03%
2018/11/22	5	14.70	2	14.70	14.70	3	6,112	0.05%
2018/11/21	2	14.70	30	14.79	14.85	-28	6,184	-0.45%
2018/11/20	6	14.64	0.7	14.65	14.65	5.3	6,109	0.09%
2018/11/19	2	14.73	2	14.85	14.80	0	6,151	0.00%
2018/11/16	3	14.67	2	14.85	14.75	1	6,302	0.02%
2018/11/15	2	14.68	0	0.00	14.80	2	6,574	0.03%
2018/11/14	0	0.00	21	14.79	14.80	-21	6,623	-0.32%
2018/11/13	22	14.45	1	14.50	14.50	21	6,450	0.33%
2018/11/12	0.2	14.50	1	14.55	14.60	-0.8	6,417	-0.01%
2018/11/08	0.2	14.40	2	14.45	14.50	-1.8	6,450	-0.03%
2018/11/07	0	0.00	3	14.35	14.30	-3	6,374	-0.05%
2018/11/06	1.5	14.30	7	14.30	14.35	-5.5	6,393	-0.09%
2018/11/05	1	14.35	3	14.35	14.40	-2	6,424	-0.03%
2018/10/31	1	14.15	1	14.15	14.15	-0.1	6,326	0.00%
2018/10/29	5	13.85	5	13.85	13.90	0	6,199	0.00%
2018/10/26	1	13.70	1	13.80	13.80	0	6,248	0.00%
2018/10/25	1	13.80	1	13.90	13.95	0	6,181	0.00%
2018/10/24	0	0.00	4	14.05	13.95	-4	6,182	-0.06%
2018/10/23	20	13.87	0	0.00	13.85	20	6,110	0.33%
2018/10/22	1	14.05	21	14.08	14.10	-20	6,081	-0.33%
2018/10/19	5	13.77	8	13.83	13.75	-3	6,043	-0.05%
2018/10/18	1.2	13.91	1	13.85	13.95	0.2	6,022	0.00%
2018/10/17	1	13.75	1	13.80	13.75	0	6,001	0.00%
2018/10/16	3	13.90	0	0.00	13.85	3	5,962	0.05%
2018/10/15	1	13.90	0	0.00	13.90	1	5,952	0.02%
2018/10/12	5	13.73	6	13.90	14.05	-1	5,947	-0.02%
2018/10/11	13.5	13.97	38	14.00	13.70	-24.5	5,941	-0.41%
2018/10/09	1	14.45	0	0.00	14.45	1	5,730	0.02%
2018/10/08	1	14.45	0	0.00	14.45	1	5,692	0.02%
2018/10/05	10	14.36	0	0.00	14.45	10	5,705	0.18%
2018/10/02	120	14.51	0	0.00	14.50	120	5,587	2.15%	大買/鉅額交易
2018/09/21	0	0.00	1	14.75	14.80	-1	5,366	-0.02%
2018/09/19	1	14.70	0	0.00	14.75	1	5,362	0.02%
2018/09/17	15	14.65	0	0.00	14.55	15	5,391	0.28%
2018/09/11	0	0.00	44	14.35	14.60	-44	5,357	-0.82%
2018/09/10	51	15.17	0	0.00	15.10	51	5,272	0.97%
2018/09/07	1	15.25	0	0.00	15.25	1	5,078	0.02%
2018/09/05	13	15.49	3	15.55	15.45	10	4,838	0.21%
2018/09/04	10	15.60	0	0.00	15.65	10	4,736	0.21%
2018/08/30	0	0.00	6	15.73	15.55	-6	4,759	-0.13%
2018/08/29	1	15.60	10	15.70	15.65	-9	4,741	-0.19%
2018/08/28	0	0.00	3	15.60	15.60	-3	4,693	-0.06%
2018/08/24	1	15.30	1	15.40	15.30	0	4,655	0.00%
2018/08/23	8	15.71	8	15.60	15.65	0	4,676	0.00%
2018/08/22	0	0.00	6	15.49	15.50	-6	4,560	-0.13%
2018/08/21	1	14.90	0	0.00	14.90	1	4,250	0.02%
2018/08/16	1	15.05	0	0.00	15.15	1	4,164	0.02%
2018/08/15	0	0.00	1	15.15	15.10	-1	4,156	-0.02%
2018/08/14	10	15.05	1	15.10	15.10	9	4,106	0.22%
2018/08/10	2	14.78	0	0.00	14.75	2	4,041	0.05%
2018/08/09	1	14.90	0.7	14.85	14.85	0.3	4,023	0.01%
2018/08/08	6	14.95	0	0.00	14.95	6	4,050	0.15%
2018/08/07	0	0.00	10.8	15.10	15.15	-10.8	4,028	-0.27%
2018/08/06	10	15.10	2	15.15	15.10	8	4,057	0.20%
2018/08/01	2	15.05	0	0.00	15.05	2	4,070	0.05%
2018/07/31	1	14.95	2	15.08	15.10	-1	4,116	-0.02%
2018/07/26	0	0.00	0.7	14.95	15.05	-0.7	4,168	-0.02%
2018/07/23	11	14.91	0	0.00	14.95	11	4,619	0.24%
2018/07/20	2	14.95	2	15.10	15.10	0	4,681	0.00%
2018/07/19	1	14.90	1	15.00	15.00	0	4,705	0.00%
2018/07/16	0	0.00	1	15.00	14.85	-1	4,691	-0.02%
2018/07/04	0	0.00	34	14.65	14.70	-34	5,301	-0.64%
2018/06/26	1	14.85	0	0.00	14.85	1	5,296	0.02%
2018/06/25	0	0.00	0.6	15.00	15.00	-0.6	5,260	-0.01%
2018/06/22	1	15.10	0	0.00	15.00	1	5,290	0.02%
2018/06/19	0	0.00	1	15.20	15.10	-1	5,296	-0.02%
2018/06/15	1	15.00	0	0.00	15.10	1	5,348	0.02%
2018/06/14	1	15.05	0	0.00	15.05	1	5,327	0.02%
2018/06/12	1	15.20	0	0.00	15.15	1	5,389	0.02%
2018/06/11	0	0.00	1	15.30	15.30	-1	5,379	-0.02%
2018/06/08	4	15.25	0	0.00	15.25	4	5,391	0.07%
2018/06/07	0	0.00	6	15.30	15.30	-6	5,382	-0.11%
2018/06/04	0	0.00	0.5	15.05	15.10	-0.5	5,242	-0.01%
2018/05/28	2	15.00	0	0.00	15.00	2	5,287	0.04%
2018/05/22	5	15.15	0	0.00	15.05	5	5,416	0.09%
2018/05/21	1	15.05	0	0.00	15.15	1	5,472	0.02%
2018/05/10	1	15.10	0	0.00	15.05	1	6,174	0.02%
2018/05/04	1	15.30	0	0.00	15.30	1	6,235	0.02%
2018/05/03	1	15.55	0	0.00	15.45	1	6,280	0.02%
2018/05/02	5	15.55	0	0.00	15.60	5	6,306	0.08%
2018/04/30	6	15.83	15	15.94	15.95	-9	6,262	-0.14%
2018/04/23	0	0.00	0.1	15.20	15.25	-0.1	6,340	0.00%
2018/04/20	0	0.00	0	15.35	15.45	0	6,389	0.00%
2018/04/19	0	0.00	1	15.45	15.40	-1	6,428	-0.02%
2018/04/17	0	0.00	1	15.30	15.15	-1	6,576	-0.02%
2018/04/11	1	15.30	6	15.25	15.20	-5	6,855	-0.07%
2018/04/10	0	0.00	10.4	15.15	15.25	-10.4	6,934	-0.15%
2018/04/09	0	0.00	1	15.15	15.15	-1	6,979	-0.01%
2018/03/27	0	0.00	1	14.95	15.00	-1	7,565	-0.01%
2018/03/26	0	0.00	1	14.95	14.85	-1	7,708	-0.01%
2018/03/23	6	14.75	0	0.00	14.75	6	7,709	0.08%
2018/03/21	15	15.13	0	0.00	14.95	15	7,761	0.19%
2018/03/19	1	15.10	0	0.00	15.05	1	8,048	0.01%
2018/03/16	0	0.00	1	15.20	15.20	-1	8,158	-0.01%
2018/03/15	1	15.00	0	0.00	15.00	1	8,156	0.01%
2018/03/14	1	14.95	0	0.00	15.05	1	8,200	0.01%
2018/03/13	1	15.05	0	0.00	15.05	1	8,191	0.01%
2018/03/12	0	0.00	1	15.05	15.05	-1	8,233	-0.01%
2018/03/05	5	14.75	0	0.00	14.70	5	8,945	0.06%
2018/03/02	1	14.85	0	0.00	14.85	1	8,909	0.01%
2018/03/01	0	0.00	3	15.05	15.05	-3	8,874	-0.03%
2018/02/27	1	15.15	0	0.00	15.00	1	8,845	0.01%
2018/02/26	1	15.05	1	15.10	15.10	0	8,822	0.00%
2018/02/12	0	0.00	20	14.78	14.75	-20	8,945	-0.22%
2018/02/09	22	14.62	2.8	14.73	14.75	19.2	8,946	0.21%
2018/02/07	2	14.85	5	14.95	14.85	-3	8,928	-0.03%
2018/02/06	9	14.64	0	0.00	14.55	9	8,850	0.10%
2018/02/05	3	15.23	1	15.20	15.20	2	8,755	0.02%
2018/02/02	4	15.49	0	0.00	15.45	4	8,700	0.05%
2018/02/01	1	15.60	0	0.00	15.60	1	8,705	0.01%
2018/01/31	1	15.40	1	15.50	15.45	0	8,696	0.00%
2018/01/30	2	15.55	2	15.50	15.55	0	8,979	0.00%
2018/01/25	2	15.63	2	15.75	15.60	0	8,918	0.00%
2018/01/24	2	15.63	0	0.00	15.70	2	8,881	0.02%
2018/01/23	0	0.00	5	15.65	15.70	-5	8,880	-0.06%
2018/01/22	4	15.76	0	0.00	15.75	4	8,839	0.05%
2018/01/19	1	15.95	0	0.00	15.95	1	8,745	0.01%
2018/01/18	6	16.09	0	0.00	16.10	6	8,673	0.07%
2018/01/17	0	0.00	1.2	16.08	16.10	-1.2	8,622	-0.01%
2018/01/16	0	0.00	5	15.85	15.90	-5	8,735	-0.06%
2018/01/15	3	15.85	0	0.00	15.95	3	8,751	0.03%
2018/01/12	2	16.03	0	0.00	16.05	2	8,727	0.02%
2018/01/10	1	15.95	0	0.00	16.05	1	8,649	0.01%
2018/01/09	1	15.95	1	16.05	16.15	0	8,571	0.00%
2018/01/08	1	16.00	0	0.00	16.05	1	8,448	0.01%
2018/01/05	0	0.00	4	16.15	16.20	-4	8,362	-0.05%
2018/01/04	1.8	15.87	4	15.91	16.00	-2.2	8,191	-0.03%
2018/01/03	4.2	15.95	1	16.05	16.05	3.2	8,123	0.04%
2018/01/02	2	16.00	7	16.01	15.95	-5	7,988	-0.06%