長榮航 (2618)-元大-前金券商分點個股進出

台股 » 個股 » 長榮航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮航

(2618)

可現股當沖

股價
41.50
漲跌
▲0.35
漲幅
+0.85%
成交量
29,549張
產業
上市航運類股
2510人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮航 (2618)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	49	41.52	41.50	-49	43,206	-0.11%
2024/11/21	25	41.00	21	40.99	41.15	4	42,922	0.01%
2024/11/20	10.2	42.16	41.5	42.03	41.70	-31.3	42,297	-0.07%
2024/11/19	24.1	41.36	22.2	41.27	41.55	1.9	41,805	0.00%
2024/11/18	23.3	41.53	37.5	41.68	41.15	-14.2	41,719	-0.03%
2024/11/15	48.7	41.57	77.6	41.38	41.65	-28.9	40,625	-0.07%
2024/11/14	8.3	40.57	139.1	40.58	40.50	-130.8	39,373	-0.33%	大賣/鉅額交易
2024/11/13	9	39.63	40.8	39.68	39.85	-31.8	38,140	-0.08%
2024/11/12	11.1	39.60	32.6	39.66	39.50	-21.6	38,007	-0.06%
2024/11/11	28.7	39.07	98.1	39.07	39.25	-69.4	37,828	-0.18%
2024/11/08	7	38.29	57.1	38.45	38.40	-50.1	37,419	-0.13%
2024/11/07	40	38.14	80.5	38.19	38.40	-40.5	37,610	-0.11%
2024/11/06	14.3	37.70	3	37.73	37.80	11.3	36,944	0.03%
2024/11/05	3	37.68	24	37.83	37.90	-21	37,113	-0.06%
2024/11/04	7	37.72	50	37.77	37.80	-43	37,666	-0.11%
2024/11/01	22.7	37.04	6	37.31	37.50	16.7	38,812	0.04%
2024/10/30	9	37.48	6	37.38	37.35	3	38,776	0.01%
2024/10/29	17.5	37.67	21	37.59	37.50	-3.5	38,762	-0.01%
2024/10/28	6	37.95	59	38.08	37.95	-53	38,822	-0.14%
2024/10/25	2.1	37.63	15	37.67	37.70	-12.9	38,657	-0.03%
2024/10/24	7	36.97	29	37.44	37.55	-22	38,517	-0.06%
2024/10/23	47.1	37.26	4	37.13	37.05	43.1	38,518	0.11%
2024/10/22	14	37.54	35.1	37.59	37.60	-21.1	38,814	-0.05%
2024/10/21	13	37.44	26.2	37.29	37.50	-13.2	39,187	-0.03%
2024/10/18	4.1	37.50	40.8	37.37	37.30	-36.7	39,852	-0.09%
2024/10/17	20.9	37.16	11.9	37.26	37.00	9	39,968	0.02%
2024/10/16	13	36.79	83.6	36.80	37.05	-70.6	40,176	-0.18%
2024/10/15	28	36.47	24.2	36.49	36.30	3.8	39,763	0.01%
2024/10/14	14	36.01	16	36.04	35.95	-2	40,374	0.00%
2024/10/11	1	36.25	3	36.27	36.40	-2	40,685	0.00%
2024/10/09	23.4	36.04	10	36.02	35.95	13.4	41,530	0.03%
2024/10/08	2	36.15	16.1	36.27	36.40	-14.1	42,308	-0.03%
2024/10/07	15	35.95	3	35.98	36.15	12	43,153	0.03%
2024/10/04	63.6	35.67	9	35.82	35.70	54.6	44,607	0.12%
2024/10/01	9.5	37.36	7	37.47	37.80	2.5	45,084	0.01%
2024/09/30	6.9	37.60	14.1	37.61	37.50	-7.2	46,248	-0.02%
2024/09/27	21.2	37.55	40	37.56	37.50	-18.8	46,747	-0.04%
2024/09/26	15.2	37.54	53.7	37.57	37.30	-38.5	47,961	-0.08%
2024/09/25	28	37.68	25	37.74	37.70	3	48,774	0.01%
2024/09/24	8.6	37.84	128.4	37.85	37.85	-119.8	49,577	-0.24%	大賣/鉅額交易
2024/09/23	8.1	37.25	32	37.32	37.35	-24	51,060	-0.05%
2024/09/20	34.3	37.17	59.4	37.19	37.20	-25.1	51,309	-0.05%
2024/09/19	9	36.98	88.2	36.77	37.00	-79.2	51,008	-0.16%
2024/09/18	107.8	36.39	53.2	36.25	36.20	54.7	50,748	0.11%	大買/
2024/09/16	12	35.85	6	35.80	35.90	6	51,163	0.01%
2024/09/13	4	35.79	36	35.76	35.90	-32	51,804	-0.06%
2024/09/12	17.3	35.49	14.4	35.63	35.55	2.9	53,349	0.01%
2024/09/11	61.2	35.13	78	35.31	35.45	-16.8	55,342	-0.03%
2024/09/10	22	34.78	16	34.76	34.70	6	55,082	0.01%
2024/09/09	20	34.69	18	34.71	34.90	2	55,278	0.00%
2024/09/06	33	35.19	819.1	35.26	35.25	-786.1	55,528	-1.42%	大賣/鉅額交易
2024/09/05	29	35.57	38	35.70	35.15	-9	56,186	-0.02%
2024/09/04	35	34.98	24	35.29	35.15	11	57,427	0.02%
2024/09/03	13	35.78	22	35.76	35.90	-9	58,481	-0.02%
2024/09/02	33	35.50	32.1	35.58	35.40	0.9	59,831	0.00%
2024/08/30	22	35.60	16	35.55	35.35	6	61,021	0.01%
2024/08/29	38	35.43	51	35.37	35.60	-13	62,186	-0.02%
2024/08/28	14	34.88	23	34.90	34.90	-9	62,943	-0.01%
2024/08/27	2	34.38	26	34.50	35.00	-24	65,284	-0.04%
2024/08/26	34.5	34.87	11	34.80	34.70	23.5	66,615	0.04%
2024/08/23	5	34.75	2	34.70	34.75	3	68,373	0.00%
2024/08/22	16.5	34.75	3	34.70	34.70	13.5	70,319	0.02%
2024/08/21	6.5	34.92	5.1	34.79	34.90	1.4	71,095	0.00%
2024/08/20	28	34.83	33.1	34.89	34.95	-5.1	71,928	-0.01%
2024/08/19	2.3	34.48	23	34.44	34.50	-20.7	73,951	-0.03%
2024/08/16	69	34.53	40	34.67	34.50	29	75,513	0.04%
2024/08/15	17	34.68	16	34.79	34.50	1	77,553	0.00%
2024/08/14	18	34.35	22	34.41	34.70	-4	81,144	0.00%
2024/08/13	38.3	34.59	22	34.70	34.45	16.3	82,963	0.02%
2024/08/12	26.1	33.81	53	34.29	34.45	-27	84,482	-0.03%
2024/08/09	3	32.92	18	32.96	33.25	-15	85,072	-0.02%
2024/08/08	17.2	32.14	7.3	32.16	32.10	9.9	85,771	0.01%
2024/08/07	15.1	32.26	20	32.24	32.60	-4.9	88,620	-0.01%
2024/08/06	37	31.37	13	31.37	31.40	24	92,147	0.03%
2024/08/05	38	31.79	40	31.28	30.70	-2	93,676	0.00%
2024/08/02	18	33.94	18	33.93	33.85	0	94,328	0.00%
2024/08/01	5	34.36	10	34.46	34.55	-5	95,899	-0.01%
2024/07/31	16	34.14	18	34.30	34.45	-2	98,124	0.00%
2024/07/30	22.1	33.75	1	33.95	34.20	21.1	102,163	0.02%
2024/07/29	10.1	34.35	6.4	34.32	34.15	3.7	105,753	0.00%
2024/07/26	7	33.99	3	34.05	34.10	4	107,687	0.00%
2024/07/23	8.3	33.98	30.5	33.87	34.15	-22.3	111,114	-0.02%
2024/07/22	25.2	32.92	27.3	32.94	32.90	-2.1	116,882	0.00%
2024/07/19	77.6	33.69	21.1	33.74	33.50	56.6	120,393	0.05%
2024/07/18	53.5	33.98	25	34.11	34.30	28.5	125,777	0.02%
2024/07/17	43	34.56	15	34.91	34.35	28	127,544	0.02%
2024/07/16	40.5	34.54	27.2	34.50	34.35	13.3	128,988	0.01%
2024/07/15	187.8	34.57	48	34.23	34.25	139.8	129,659	0.11%	大買/鉅額交易
2024/07/12	166	34.97	13	35.05	34.90	153	129,734	0.12%	大買/鉅額交易
2024/07/11	112.2	35.14	160	35.11	35.10	-47.8	129,922	-0.04%	大買/大賣/
2024/07/10	21.3	35.04	6	35.21	35.55	15.3	130,306	0.01%
2024/07/09	58.1	35.03	131	34.94	34.80	-72.9	130,207	-0.06%	大賣/
2024/07/08	78.7	35.53	50.5	35.50	35.40	28.2	130,157	0.02%
2024/07/05	119.4	37.60	37	37.63	37.35	82.4	131,308	0.06%	大買/
2024/07/04	27	38.12	51	38.09	37.95	-24	129,861	-0.02%
2024/07/03	16.8	38.45	629.1	38.49	38.55	-612.3	129,232	-0.47%	大賣/鉅額交易
2024/07/02	89	38.84	71.3	39.23	38.50	17.7	128,594	0.01%
2024/07/01	31.3	38.35	118.7	38.44	38.75	-87.4	127,506	-0.07%	大賣/
2024/06/28	308.4	38.38	43.1	38.26	38.15	265.3	126,721	0.21%	大買/鉅額交易
2024/06/27	69.6	38.68	897.1	38.84	38.90	-827.5	126,318	-0.66%	大賣/鉅額交易
2024/06/26	72	37.84	30.3	38.00	37.85	41.8	124,066	0.03%
2024/06/25	21.1	37.42	58	37.37	37.75	-36.9	123,773	-0.03%
2024/06/24	31.4	37.75	56.2	37.96	37.75	-24.8	123,715	-0.02%
2024/06/21	72	37.93	160	38.10	37.85	-88	123,167	-0.07%	大賣/
2024/06/20	48.3	37.62	7.5	37.68	37.65	40.7	122,056	0.03%
2024/06/19	240.6	37.59	453	37.75	37.90	-212.3	121,459	-0.17%	大買/大賣/鉅額交易
2024/06/18	46.5	37.30	183.1	37.27	37.30	-136.6	120,017	-0.11%	大賣/鉅額交易
2024/06/17	14.2	36.13	3	36.27	36.20	11.2	118,232	0.01%
2024/06/14	15.6	36.17	30	36.27	36.15	-14.4	118,286	-0.01%
2024/06/13	19.5	36.45	103	36.26	36.25	-83.5	118,244	-0.07%	大賣/
2024/06/12	152.7	36.68	178	36.72	36.85	-25.3	118,542	-0.02%	大買/大賣/
2024/06/11	181.2	37.04	24.9	37.23	36.70	156.3	119,852	0.13%	大買/鉅額交易
2024/06/07	113.6	36.74	169.2	36.88	36.90	-55.6	118,617	-0.05%	大買/大賣/
2024/06/06	232	36.49	200.4	36.51	36.65	31.6	118,216	0.03%	大買/大賣/
2024/06/05	29.5	35.52	43	35.77	35.65	-13.5	116,880	-0.01%
2024/06/04	87.3	35.14	66.1	35.38	35.35	21.2	116,871	0.02%
2024/06/03	125.3	35.43	35	35.53	35.35	90.3	115,670	0.08%	大買/
2024/05/31	26.2	35.95	69	36.08	35.80	-42.8	114,108	-0.04%
2024/05/30	244.3	35.75	128.1	36.10	35.65	116.2	112,072	0.10%	大買/大賣/鉅額交易
2024/05/29	163.7	36.04	77.1	36.29	36.05	86.6	110,599	0.08%	大買/
2024/05/28	48.2	36.29	97.2	36.30	36.25	-49	108,917	-0.05%
2024/05/27	65.3	35.19	54	35.17	35.25	11.3	107,396	0.01%
2024/05/24	54.3	35.14	60.1	35.38	35.50	-5.7	106,885	-0.01%
2024/05/23	87.3	34.82	56.2	34.74	35.20	31.1	105,857	0.03%
2024/05/22	210	35.53	159.1	35.60	35.25	50.9	103,856	0.05%	大買/大賣/
2024/05/21	164.3	36.05	306.1	35.96	35.75	-141.8	102,547	-0.14%	大買/大賣/鉅額交易
2024/05/20	364.8	36.89	529	36.86	36.40	-164.2	100,500	-0.16%	大買/大賣/鉅額交易
2024/05/17	367.6	37.25	156	37.40	37.40	211.6	96,928	0.22%	大買/大賣/鉅額交易
2024/05/16	327	36.86	265.1	36.72	37.00	61.9	94,905	0.07%	大買/大賣/
2024/05/15	332.3	36.02	21	36.32	36.00	311.3	93,086	0.33%	大買/鉅額交易
2024/05/14	64.2	36.51	50	36.56	36.40	14.1	92,641	0.02%
2024/05/13	146.5	36.26	149.2	36.31	36.40	-2.7	91,991	0.00%	大買/大賣/
2024/05/10	119.5	37.28	672.7	37.38	37.60	-553.2	89,198	-0.62%	大買/大賣/鉅額交易
2024/05/09	598.3	36.15	75	35.98	35.90	523.2	85,933	0.61%	大買/鉅額交易
2024/05/08	136.2	36.75	505.1	37.13	37.25	-369	84,119	-0.44%	大買/大賣/鉅額交易
2024/05/07	586.4	36.92	99.1	37.08	36.85	487.3	82,658	0.59%	大買/鉅額交易
2024/05/06	594.1	37.85	145	37.90	37.35	449.1	82,642	0.54%	大買/大賣/鉅額交易
2024/05/03	629.5	37.26	1,340.3	37.53	37.70	-710.8	80,797	-0.88%	大買/大賣/鉅額交易
2024/05/02	348.4	37.00	167.5	37.08	37.00	180.9	76,759	0.24%	大買/大賣/鉅額交易
2024/04/30	192.1	35.67	464.5	35.63	35.55	-272.4	73,569	-0.37%	大買/大賣/鉅額交易
2024/04/29	447.6	36.70	212.1	36.77	36.25	235.5	72,151	0.33%	大買/大賣/鉅額交易
2024/04/26	175.2	36.22	311.8	36.02	36.65	-136.6	69,521	-0.20%	大買/大賣/鉅額交易
2024/04/25	506.5	34.60	185	34.70	34.35	321.5	64,173	0.50%	大買/大賣/鉅額交易
2024/04/24	141.4	33.29	364.6	33.51	34.55	-223.2	60,340	-0.37%	大買/大賣/鉅額交易
2024/04/23	154.1	32.54	100	32.60	32.60	54.1	54,767	0.10%	大買/
2024/04/22	77	32.15	104.2	31.75	31.60	-27.2	52,771	-0.05%	大賣/
2024/04/19	41.2	31.27	33.5	31.47	31.10	7.7	51,692	0.01%
2024/04/18	106	31.92	97.1	31.49	31.50	8.9	51,204	0.02%	大買/
2024/04/17	41.2	31.02	2	31.15	31.00	39.1	51,019	0.08%
2024/04/16	53.6	31.13	10.2	31.07	31.00	43.4	51,251	0.08%
2024/04/15	32.1	31.70	0.1	31.95	31.70	32	50,714	0.06%
2024/04/12	22.3	32.32	18	32.29	32.30	4.3	50,535	0.01%
2024/04/11	83	32.66	143.3	32.53	32.70	-60.3	51,146	-0.12%	大賣/
2024/04/10	58.1	31.74	18.2	31.75	31.70	39.9	50,017	0.08%
2024/04/09	2	31.58	15.1	31.85	31.85	-13.1	51,488	-0.03%
2024/04/08	7.2	31.19	0	0.00	31.15	7.2	55,358	0.01%
2024/04/03	32	31.50	4	31.54	31.40	28	55,352	0.05%
2024/04/02	46.3	32.00	88	32.00	31.95	-41.8	55,172	-0.08%
2024/04/01	20.1	32.26	57.4	32.30	32.35	-37.3	55,309	-0.07%
2024/03/29	4	31.70	27	31.76	31.95	-23	54,782	-0.04%
2024/03/28	81	31.68	65	31.75	31.60	16	55,315	0.03%
2024/03/27	31.6	31.46	36	31.60	31.70	-4.4	56,306	-0.01%
2024/03/26	15.2	31.12	26	30.95	30.95	-10.8	56,274	-0.02%
2024/03/25	15.5	31.47	19	31.43	31.40	-3.5	56,413	-0.01%
2024/03/22	0.5	31.35	0	0.00	31.35	0.5	57,499	0.00%
2024/03/21	20.6	31.11	70.4	31.14	31.15	-49.8	58,716	-0.08%
2024/03/20	9.2	31.17	22	31.12	31.05	-12.9	58,705	-0.02%
2024/03/19	57.5	31.26	7	31.44	31.40	50.5	58,636	0.09%
2024/03/18	22	31.25	40	31.23	31.20	-18	58,848	-0.03%
2024/03/15	43.5	31.51	13.2	31.34	31.35	30.3	59,222	0.05%
2024/03/14	135.4	32.43	89	32.05	31.85	46.4	59,051	0.08%	大買/
2024/03/13	89.5	32.54	46.3	32.43	32.60	43.2	58,765	0.07%
2024/03/12	43	32.49	55.1	32.50	32.65	-12.1	59,807	-0.02%
2024/03/11	118	31.94	43	31.88	31.90	75	58,960	0.13%	大買/
2024/03/08	275.5	31.77	59	31.83	32.05	216.5	58,766	0.37%	大買/鉅額交易
2024/03/07	12.8	31.39	32.3	31.31	31.25	-19.5	58,266	-0.03%
2024/03/06	1.5	31.10	24	31.17	31.05	-22.5	58,457	-0.04%
2024/03/05	6.5	31.37	15	31.31	31.25	-8.5	59,067	-0.01%
2024/03/04	16	31.05	2	31.00	31.10	14	59,580	0.02%
2024/03/01	18	31.05	15	31.03	31.05	3	60,142	0.00%
2024/02/29	13.5	31.11	21	31.01	31.45	-7.5	60,698	-0.01%
2024/02/27	21.1	30.77	16.6	30.79	30.70	4.5	61,743	0.01%
2024/02/26	54.1	30.96	6	30.99	31.05	48.1	62,874	0.08%
2024/02/23	18	30.91	49	30.93	30.80	-31	63,945	-0.05%
2024/02/22	57.2	31.39	6	31.25	31.20	51.2	64,466	0.08%
2024/02/21	7	31.49	22	31.51	31.45	-15	65,910	-0.02%
2024/02/20	5	31.34	27	31.42	31.40	-22	68,022	-0.03%
2024/02/19	5	31.43	21	31.45	31.50	-16	72,345	-0.02%
2024/02/16	23	31.46	13	31.66	31.55	10	73,630	0.01%
2024/02/15	100	31.32	92	31.29	31.35	8	74,006	0.01%
2024/02/05	15	31.93	70	32.18	32.25	-55	74,070	-0.07%
2024/02/02	48	31.94	2	31.95	31.90	46	73,920	0.06%
2024/02/01	61	31.87	25	31.97	32.05	36	74,481	0.05%
2024/01/31	37	31.57	13	31.50	31.60	24	75,321	0.03%
2024/01/30	166	31.76	23.4	31.76	31.70	142.7	75,716	0.19%	大買/鉅額交易
2024/01/29	107.2	31.93	61.6	32.02	31.90	45.6	76,658	0.06%	大買/
2024/01/26	27.4	30.33	3	30.37	30.40	24.4	76,637	0.03%
2024/01/25	33.1	30.91	59	30.88	30.75	-26	77,227	-0.03%
2024/01/24	19	30.94	31	30.99	31.05	-12	78,315	-0.02%
2024/01/23	40.5	30.42	47	30.36	30.50	-6.6	78,079	-0.01%
2024/01/22	121.1	30.68	30	30.60	30.55	91.1	77,571	0.12%	大買/
2024/01/19	24.5	31.20	3	31.13	31.10	21.5	76,903	0.03%
2024/01/18	11.5	31.32	26	31.51	31.75	-14.5	76,682	-0.02%
2024/01/17	28.3	31.40	16	31.14	31.05	12.3	76,761	0.02%
2024/01/16	8.1	31.57	7	31.68	31.50	1.1	76,676	0.00%
2024/01/15	45	31.93	19	32.11	31.80	26	76,739	0.03%
2024/01/12	49.4	32.43	45	32.56	32.50	4.4	76,555	0.01%
2024/01/11	65.2	32.44	12.4	32.34	32.25	52.8	76,559	0.07%
2024/01/10	39	32.13	65.2	31.96	32.00	-26.2	76,706	-0.03%
2024/01/09	35	32.61	33.1	32.55	32.70	1.9	77,020	0.00%
2024/01/08	12.4	32.60	40	32.70	32.55	-27.6	77,513	-0.04%
2024/01/05	91.2	32.92	117.9	32.88	32.65	-26.7	77,423	-0.03%	大賣/
2024/01/04	32.6	33.06	34	33.25	33.50	-1.4	76,715	0.00%
2024/01/03	93.2	33.17	83.1	33.13	32.95	10.1	75,922	0.01%
2024/01/02	187.3	33.15	250	32.85	33.50	-62.7	74,920	-0.08%	大買/大賣/
2023/12/29	8	31.48	22	31.48	31.45	-14	71,841	-0.02%
2023/12/28	25	31.14	19	31.36	31.25	6	72,220	0.01%
2023/12/27	35.5	31.21	41.1	31.24	31.10	-5.7	72,744	-0.01%
2023/12/26	24.3	31.72	16	31.84	31.60	8.3	72,586	0.01%
2023/12/25	26.4	31.80	61.6	31.94	31.75	-35.3	72,568	-0.05%
2023/12/22	26	31.82	118.2	31.97	31.90	-92.2	72,029	-0.13%	大賣/
2023/12/21	13	31.02	22	30.84	31.15	-9	70,927	-0.01%
2023/12/20	23.1	30.43	15	30.51	30.60	8.1	71,212	0.01%
2023/12/19	95.8	30.11	29	30.34	30.15	66.8	71,294	0.09%
2023/12/18	164.8	30.93	188	30.92	30.85	-23.2	70,708	-0.03%	大買/大賣/
2023/12/15	25.1	31.83	8	31.79	31.75	17.1	69,651	0.02%
2023/12/14	29.1	31.71	54.1	31.79	31.75	-25	69,475	-0.04%
2023/12/13	52.3	31.70	68	31.66	31.65	-15.7	69,112	-0.02%
2023/12/12	125.1	31.86	59	31.93	31.80	66.1	69,164	0.10%	大買/
2023/12/11	46.2	32.26	76	32.27	32.05	-29.8	68,982	-0.04%
2023/12/08	81.2	32.46	310.1	32.45	32.35	-228.9	68,618	-0.33%	大賣/鉅額交易
2023/12/07	99	31.88	107.3	31.99	32.20	-8.3	66,999	-0.01%	大賣/
2023/12/06	82	31.55	83.3	31.45	31.45	-1.3	66,029	0.00%
2023/12/05	30.2	31.27	22	31.22	31.15	8.2	66,173	0.01%
2023/12/04	51.1	31.53	81.1	31.50	31.50	-30	66,169	-0.05%
2023/12/01	19.8	31.17	3.1	31.19	31.10	16.7	65,686	0.03%
2023/11/30	22.1	31.07	9	31.08	31.30	13.1	65,686	0.02%
2023/11/29	88.6	31.07	7	31.06	31.00	81.6	65,306	0.12%
2023/11/28	29	31.38	56	31.37	31.45	-27	65,224	-0.04%
2023/11/27	12.3	31.36	54	31.10	30.90	-41.8	65,471	-0.06%
2023/11/24	166.5	31.44	21	31.40	31.25	145.5	65,628	0.22%	大買/鉅額交易
2023/11/22	87.3	31.63	86.4	31.71	31.50	0.9	64,365	0.00%
2023/11/21	102.1	31.48	59	31.50	31.40	43.1	64,286	0.07%	大買/
2023/11/20	86.1	31.38	79	31.23	31.55	7.1	64,113	0.01%
2023/11/17	100.2	32.21	111.6	32.44	32.15	-11.4	64,029	-0.02%	大賣/
2023/11/16	67.6	31.52	284.6	31.40	32.00	-217	63,345	-0.34%	大賣/鉅額交易
2023/11/15	48	30.13	48	30.04	30.25	0	59,406	0.00%
2023/11/14	14.3	29.51	15	29.66	29.35	-0.7	58,775	0.00%
2023/11/13	42	29.45	8.2	29.48	29.55	33.8	59,111	0.06%
2023/11/10	50.1	29.63	50.3	29.76	29.70	-0.3	59,378	0.00%
2023/11/09	97.7	29.54	61	29.76	29.65	36.7	60,167	0.06%
2023/11/08	95.5	29.59	30	29.65	29.25	65.5	61,041	0.11%
2023/11/07	43.4	29.50	11.2	29.71	29.60	32.2	62,144	0.05%
2023/11/06	81.3	30.30	66	30.35	30.10	15.3	62,457	0.02%
2023/11/03	47.5	29.80	114	29.84	30.00	-66.5	62,082	-0.11%	大賣/
2023/11/02	38.1	28.77	57	28.92	28.85	-18.9	61,123	-0.03%
2023/11/01	30.8	28.43	93	28.26	28.60	-62.2	61,576	-0.10%
2023/10/31	22.2	27.63	32	27.65	27.40	-9.8	60,577	-0.02%
2023/10/30	43.2	27.41	0	0.00	27.40	43.2	61,133	0.07%
2023/10/27	44.4	27.78	17	27.84	27.85	27.4	61,465	0.04%
2023/10/26	108	27.73	33	27.38	27.30	75	61,540	0.12%	大買/
2023/10/25	10	27.65	40	27.51	27.55	-30	61,614	-0.05%
2023/10/24	81.1	27.58	32	27.40	27.70	49.1	62,275	0.08%
2023/10/23	18.3	27.12	28	27.15	27.20	-9.8	62,462	-0.02%
2023/10/20	26.6	26.47	30	26.37	26.50	-3.4	62,627	-0.01%
2023/10/19	12	26.65	77	26.82	26.95	-65	62,571	-0.10%
2023/10/18	110	26.82	37	26.89	26.60	73	63,031	0.12%	大買/
2023/10/17	66.2	27.17	63.3	27.06	26.85	2.9	63,796	0.00%
2023/10/16	99.7	27.63	52.1	27.68	27.50	47.6	64,578	0.07%
2023/10/13	36	28.87	2	28.98	28.70	34	64,736	0.05%
2023/10/12	36.1	29.13	34	29.12	29.20	2.1	65,477	0.00%
2023/10/11	57.3	28.52	109.1	28.74	28.35	-51.9	68,256	-0.08%	大賣/
2023/10/06	81.4	29.43	140	29.34	29.25	-58.6	70,395	-0.08%	大賣/
2023/10/05	104	29.80	51	29.69	29.75	53	71,183	0.07%	大買/
2023/10/04	23.4	28.44	5	28.42	28.30	18.4	71,694	0.03%
2023/10/03	85.4	28.99	44	29.09	28.90	41.4	71,898	0.06%
2023/10/02	153.2	29.54	25.1	29.60	29.45	128.1	72,665	0.18%	大買/鉅額交易
2023/09/28	9	29.87	9.1	30.02	29.75	-0.1	73,856	0.00%
2023/09/27	9	29.96	7	30.04	30.00	2	77,735	0.00%
2023/09/26	8	29.84	8	29.93	29.75	0	78,753	0.00%
2023/09/25	47.2	30.20	19.3	30.16	30.00	28	80,116	0.03%
2023/09/22	32.3	29.38	14.1	29.25	29.65	18.2	80,792	0.02%
2023/09/21	10.6	29.78	22	29.95	29.60	-11.4	82,446	-0.01%
2023/09/20	23.6	30.04	3	30.12	29.95	20.6	84,301	0.02%
2023/09/19	24.3	30.41	0	0.00	30.25	24.3	87,030	0.03%
2023/09/18	16.1	30.63	6.1	30.71	30.50	10	88,705	0.01%
2023/09/15	75.1	30.64	18	30.76	30.65	57.1	90,329	0.06%
2023/09/14	56	30.45	18	30.73	30.80	38	91,828	0.04%
2023/09/13	53	30.50	17	30.65	30.70	36	93,299	0.04%
2023/09/12	6.3	30.81	13.1	30.64	30.70	-6.8	97,478	-0.01%
2023/09/11	43.4	30.67	22.1	30.60	30.35	21.3	104,860	0.02%
2023/09/08	64.1	31.00	9.1	31.23	30.95	55	110,902	0.05%
2023/09/07	52.6	31.32	45	31.37	31.25	7.6	112,551	0.01%
2023/09/06	52.3	31.80	28	31.82	31.65	24.3	114,490	0.02%
2023/09/05	60.1	31.84	14	32.06	31.80	46.1	115,443	0.04%
2023/09/04	25.2	31.81	13	31.91	32.05	12.2	117,118	0.01%
2023/09/01	24.1	31.91	49	32.03	32.00	-24.9	118,249	-0.02%
2023/08/31	32.1	31.57	15	31.50	31.50	17.1	119,485	0.01%
2023/08/30	44.1	31.88	108	31.77	31.80	-63.9	120,792	-0.05%	大賣/
2023/08/29	20	32.39	12	32.22	32.30	8	123,359	0.01%
2023/08/28	104.5	32.51	22	32.47	32.05	82.5	127,421	0.06%	大買/
2023/08/25	86.1	33.23	26	33.56	33.05	60.1	128,346	0.05%
2023/08/24	42.1	33.29	70	33.28	33.30	-27.9	129,959	-0.02%
2023/08/23	178	33.86	35	34.05	33.30	143	133,086	0.11%	大買/鉅額交易
2023/08/22	157.2	34.22	54	34.17	33.90	103.2	134,378	0.08%	大買/鉅額交易
2023/08/21	8.1	33.20	13	33.43	33.00	-4.9	135,442	0.00%
2023/08/18	64	33.58	32	33.54	33.20	32	136,919	0.02%
2023/08/17	65.6	33.42	18	33.53	33.50	47.6	139,316	0.03%
2023/08/16	53.2	33.46	36	33.55	33.50	17.2	142,573	0.01%
2023/08/15	64	34.48	39	34.77	34.15	25	147,078	0.02%
2023/08/14	169.1	34.40	106	34.80	34.10	63.1	146,864	0.04%	大買/大賣/
2023/08/11	97.1	35.38	62.1	35.78	35.55	35	145,727	0.02%
2023/08/10	73	36.10	93	36.36	36.60	-20	144,313	-0.01%
2023/08/09	85	36.53	79	36.77	36.15	6	143,920	0.00%
2023/08/08	12.1	35.80	69.4	35.98	35.80	-57.3	143,707	-0.04%
2023/08/07	191	34.92	58	34.97	35.05	133	144,189	0.09%	大買/鉅額交易
2023/08/04	71.1	36.33	56	36.24	36.45	15.1	144,425	0.01%
2023/08/02	82.2	36.88	89	36.85	36.70	-6.9	144,143	0.00%
2023/08/01	12	37.41	60	37.37	37.40	-48	143,342	-0.03%
2023/07/31	46.1	36.98	41	37.14	36.75	5.1	142,690	0.00%
2023/07/28	21	37.36	1	37.95	37.55	20	142,083	0.01%
2023/07/27	84.2	37.79	43.1	37.65	37.85	41.1	141,456	0.03%
2023/07/26	70.2	37.41	24.5	37.17	37.10	45.7	140,464	0.03%
2023/07/25	33.1	36.74	58	36.84	36.90	-24.9	139,896	-0.02%
2023/07/24	49.1	36.67	44	36.75	36.75	5.1	139,784	0.00%
2023/07/21	142.1	37.46	30	37.37	37.10	112.1	139,327	0.08%	大買/鉅額交易
2023/07/20	66.1	37.34	123	37.35	37.55	-56.9	138,483	-0.04%	大賣/
2023/07/19	199.4	36.35	60	36.23	36.10	139.4	136,849	0.10%	大買/鉅額交易
2023/07/18	57.1	37.18	102	36.99	37.40	-44.9	134,997	-0.03%	大賣/
2023/07/17	123.9	36.97	79.3	37.04	37.05	44.6	133,707	0.03%	大買/
2023/07/14	230.6	37.44	389.3	37.34	37.05	-158.8	132,464	-0.12%	大買/大賣/鉅額交易
2023/07/13	308.4	40.00	149.1	39.82	39.75	159.3	128,916	0.12%	大買/大賣/鉅額交易
2023/07/12	82	40.77	153.9	40.82	40.90	-71.9	126,050	-0.06%	大賣/
2023/07/11	59.9	40.36	69	40.36	40.30	-9.1	124,580	-0.01%
2023/07/10	91	39.83	23.6	39.88	39.70	67.4	123,196	0.05%
2023/07/07	55.1	39.92	62	40.09	39.80	-7	122,274	-0.01%
2023/07/06	68.9	39.55	103	39.78	39.80	-34.1	120,638	-0.03%	大賣/
2023/07/05	191.8	40.92	158.8	41.31	40.00	33	118,877	0.03%	大買/大賣/
2023/07/04	90.3	40.21	41.2	40.37	40.20	49.1	114,639	0.04%
2023/07/03	106.1	40.01	162	39.83	40.10	-55.9	113,426	-0.05%	大買/大賣/
2023/06/30	184	39.96	117	39.90	39.80	67	111,771	0.06%	大買/大賣/
2023/06/29	173.3	40.44	90.3	40.15	40.45	83	110,353	0.08%	大買/
2023/06/28	110.1	40.67	233.1	40.68	41.25	-123.1	108,199	-0.11%	大買/大賣/鉅額交易
2023/06/27	258.5	39.58	168.3	39.65	39.20	90.2	105,885	0.09%	大買/大賣/
2023/06/26	64.5	40.75	72.1	40.86	41.35	-7.5	102,709	-0.01%
2023/06/21	96.2	40.38	96	40.33	40.45	0.2	100,689	0.00%
2023/06/20	217	40.50	85	40.15	39.85	132	98,829	0.13%	大買/鉅額交易
2023/06/19	90.1	41.05	123	40.93	40.70	-33	96,875	-0.03%	大賣/
2023/06/16	180.5	41.01	177.1	40.90	40.20	3.4	94,814	0.00%	大買/大賣/
2023/06/15	359.1	40.88	301.3	40.96	41.35	57.9	90,125	0.06%	大買/大賣/
2023/06/14	146.2	38.58	353.5	38.74	39.65	-207.3	82,366	-0.25%	大買/大賣/鉅額交易
2023/06/13	26.1	35.95	150.1	35.99	36.20	-124.1	76,265	-0.16%	大賣/鉅額交易
2023/06/12	222.6	34.50	69	34.68	34.85	153.6	74,525	0.21%	大買/鉅額交易
2023/06/09	41	36.18	54	36.02	35.85	-13	73,552	-0.02%
2023/06/08	56.1	35.35	191	35.63	35.90	-134.9	72,502	-0.19%	大賣/鉅額交易
2023/06/07	87.1	35.82	84.2	35.84	35.60	2.9	71,507	0.00%
2023/06/06	77	36.01	131	36.13	35.85	-54	70,950	-0.08%	大賣/
2023/06/05	203.1	35.86	46.7	35.81	35.55	156.4	69,179	0.23%	大買/鉅額交易
2023/06/02	109.3	36.28	216.1	36.19	36.45	-106.8	67,042	-0.16%	大買/大賣/鉅額交易
2023/06/01	132.5	35.08	258.6	35.07	36.00	-126	63,771	-0.20%	大買/大賣/鉅額交易
2023/05/31	56.2	34.03	147.2	34.02	33.95	-91	59,325	-0.15%	大賣/
2023/05/30	81.1	33.69	60.1	33.92	33.55	21.1	57,565	0.04%
2023/05/29	76	33.25	119.7	33.47	33.60	-43.7	55,237	-0.08%	大賣/
2023/05/26	92.1	32.39	188.2	32.55	32.30	-96.2	51,682	-0.19%	大賣/
2023/05/25	82.6	31.42	74.3	31.46	31.55	8.3	49,054	0.02%
2023/05/24	98.2	30.69	211.1	30.88	31.00	-112.9	47,021	-0.24%	大賣/鉅額交易
2023/05/23	99.2	30.87	164	30.79	30.35	-64.8	45,941	-0.14%	大賣/
2023/05/22	155	30.01	219	30.34	30.70	-64	44,192	-0.14%	大買/大賣/
2023/05/19	60.8	29.76	340.6	29.14	29.60	-279.8	41,175	-0.68%	大賣/鉅額交易
2023/05/18	18	28.33	150	28.27	28.30	-132	38,279	-0.34%	大賣/鉅額交易
2023/05/17	107	28.05	10	28.04	28.05	97	37,791	0.26%	大買/
2023/05/16	4	28.08	58	28.20	28.05	-54	37,987	-0.14%
2023/05/15	15	27.76	12	27.95	27.80	3	37,331	0.01%
2023/05/12	14	27.54	52	27.84	28.00	-38	37,146	-0.10%
2023/05/11	80	27.63	133.3	28.15	27.65	-53.3	36,393	-0.15%	大賣/
2023/05/10	132	28.25	126.4	28.08	28.00	5.6	35,316	0.02%	大買/大賣/
2023/05/09	2	27.25	9	27.25	27.15	-7	33,860	-0.02%
2023/05/08	11	27.15	1	27.15	27.20	10	34,082	0.03%
2023/05/05	1	27.05	6.2	27.03	27.05	-5.2	34,171	-0.02%
2023/05/04	2	27.00	9	27.05	26.95	-7	35,153	-0.02%
2023/05/03	19.1	26.96	58.5	26.99	27.10	-39.4	36,710	-0.11%
2023/05/02	10	27.03	46	26.91	27.05	-36	37,136	-0.10%
2023/04/28	54.2	26.76	32	26.70	26.85	22.2	37,564	0.06%
2023/04/27	95.1	26.26	14	26.20	26.35	81.1	37,696	0.22%
2023/04/26	73	25.60	37	25.46	25.55	36	37,400	0.10%
2023/04/25	57.1	26.11	53	25.73	25.65	4.1	37,844	0.01%
2023/04/24	2	26.00	2	26.00	25.95	0	37,892	0.00%
2023/04/21	2.3	26.14	2.1	26.15	26.00	0.3	38,839	0.00%
2023/04/20	9.1	26.41	25	26.35	26.25	-15.9	38,808	-0.04%
2023/04/19	2	26.75	53	26.80	26.65	-51	38,802	-0.13%
2023/04/18	22.2	26.76	65	26.71	26.65	-42.8	38,736	-0.11%
2023/04/17	52.1	27.03	0	0.00	27.05	52.1	38,771	0.13%
2023/04/14	73	27.32	30	27.44	27.30	43	38,614	0.11%
2023/04/13	10.6	27.45	71.3	27.44	27.25	-60.7	38,894	-0.16%
2023/04/12	65	26.68	1	26.60	26.60	64	38,246	0.17%
2023/04/11	4	26.75	0	0.00	26.80	4	38,461	0.01%
2023/04/10	0	0.00	1	26.55	26.55	-1	38,782	0.00%
2023/04/07	34	26.56	2.1	26.55	26.50	31.9	40,130	0.08%
2023/04/06	23	26.46	9	26.56	26.45	14	40,482	0.03%
2023/03/31	22	27.09	32	26.94	26.85	-10	40,614	-0.02%
2023/03/30	35	26.97	49	26.97	27.00	-14	41,445	-0.03%
2023/03/29	15	27.13	6	27.23	27.15	9	41,579	0.02%
2023/03/28	16.1	26.91	20	26.94	26.70	-3.9	41,740	-0.01%
2023/03/27	2	26.40	2	26.63	26.60	0	41,880	0.00%
2023/03/24	7	26.49	14	26.53	26.40	-7	42,583	-0.02%
2023/03/23	29.3	26.80	52	26.71	26.60	-22.8	43,448	-0.05%
2023/03/22	16	26.69	12	26.33	26.60	4	43,569	0.01%
2023/03/21	18	26.19	4	26.15	26.15	14	43,636	0.03%
2023/03/20	7.1	26.17	10	26.21	26.20	-3	43,926	-0.01%
2023/03/17	40	25.97	5.2	26.06	26.10	34.8	44,419	0.08%
2023/03/16	28.1	26.01	25	26.16	25.75	3.1	44,575	0.01%
2023/03/15	3.3	26.90	21.1	26.89	26.70	-17.8	44,489	-0.04%
2023/03/14	103.5	26.79	27	26.70	26.50	76.5	45,546	0.17%	大買/
2023/03/13	19	27.71	17	27.48	27.80	2	45,381	0.00%
2023/03/10	100.3	27.98	43.1	28.25	27.70	57.2	45,249	0.13%
2023/03/09	29.1	28.68	30	28.67	28.75	-0.9	44,861	0.00%
2023/03/08	8.3	28.17	1	28.15	28.30	7.3	45,229	0.02%
2023/03/07	10	28.30	7	28.31	28.30	3	47,061	0.01%
2023/03/06	8	28.31	2	28.40	28.30	6	47,196	0.01%
2023/03/03	55	28.41	12	28.45	28.35	43	47,463	0.09%
2023/03/02	25	28.33	7	28.31	28.30	18	47,514	0.04%
2023/03/01	13.3	28.00	20	28.05	28.05	-6.7	47,400	-0.01%
2023/02/24	71.3	28.36	43	28.33	28.30	28.3	47,038	0.06%
2023/02/23	55	28.56	173	28.57	28.55	-118	46,949	-0.25%	大賣/鉅額交易
2023/02/22	202	28.49	23.1	28.50	28.50	178.9	47,364	0.38%	大買/鉅額交易
2023/02/21	117.1	29.14	18	29.24	28.90	99.1	46,997	0.21%	大買/
2023/02/20	29	29.84	82.7	29.93	29.60	-53.7	46,359	-0.12%
2023/02/17	107	29.47	227	29.43	29.30	-120	45,261	-0.27%	大買/大賣/鉅額交易
2023/02/16	181.4	29.67	107.4	29.60	29.70	74	44,632	0.17%	大買/大賣/
2023/02/15	25	28.71	164	28.55	28.50	-139	42,653	-0.33%	大賣/鉅額交易
2023/02/14	167	28.85	6	28.85	28.85	161	42,477	0.38%	大買/鉅額交易
2023/02/13	12	28.39	5	28.47	28.20	7	42,233	0.02%
2023/02/10	26.9	28.63	18	28.59	28.45	8.9	43,516	0.02%
2023/02/09	16	29.10	19	29.17	29.05	-3	44,094	-0.01%
2023/02/08	23.2	29.11	14	29.13	29.10	9.2	44,902	0.02%
2023/02/07	40	29.28	0	0.00	29.20	40	44,953	0.09%
2023/02/06	8	29.44	36	29.55	29.45	-28	44,848	-0.06%
2023/02/03	19	29.34	9	29.35	29.30	10	44,870	0.02%
2023/02/02	73.1	29.41	33.2	29.45	29.35	40	44,917	0.09%
2023/02/01	56.4	29.85	91.8	29.73	29.95	-35.4	44,696	-0.08%
2023/01/31	15	29.07	12	29.00	29.00	3	43,648	0.01%
2023/01/30	125	28.73	40	28.82	28.90	85	43,543	0.20%	大買/
2023/01/17	34.2	28.37	2	28.53	28.40	32.2	43,399	0.07%
2023/01/16	36	28.56	16	28.63	28.50	20	43,402	0.05%
2023/01/13	8	28.71	49	28.64	28.65	-41	43,940	-0.09%
2023/01/12	2	28.45	17	28.43	28.35	-15	44,024	-0.03%
2023/01/11	87	28.90	89.2	28.54	28.35	-2.2	44,394	0.00%
2023/01/10	6	28.29	2	28.40	28.30	4	44,381	0.01%
2023/01/09	1	28.30	7	28.46	28.30	-6	46,172	-0.01%
2023/01/06	4	28.05	4.1	28.06	28.05	-0.1	49,267	0.00%
2023/01/05	5	28.13	5	28.54	28.00	0	51,311	0.00%
2023/01/04	2	28.18	10	28.25	28.20	-8	51,783	-0.02%
2023/01/03	60	27.56	57	27.98	28.15	3	52,440	0.01%
2022/12/30	1	28.40	18.2	28.24	28.15	-17.2	52,944	-0.03%
2022/12/29	25.2	27.95	5	27.92	28.15	20.2	53,529	0.04%
2022/12/28	12.1	28.32	10.2	28.33	28.20	1.9	53,881	0.00%
2022/12/27	28.5	28.89	26.2	28.91	28.45	2.3	54,409	0.00%
2022/12/26	0	0.00	36	28.21	28.15	-36	53,802	-0.07%
2022/12/23	21	28.19	21.1	28.15	28.10	-0.1	55,178	0.00%
2022/12/22	20	28.48	44.2	28.67	28.70	-24.2	56,577	-0.04%
2022/12/21	5	27.56	6	27.62	27.65	-1	59,244	0.00%
2022/12/20	20.2	27.45	6	27.80	27.05	14.2	61,158	0.02%
2022/12/19	43.2	28.21	34	28.10	27.95	9.2	61,954	0.01%
2022/12/16	27	28.79	5.3	28.70	28.60	21.7	64,207	0.03%
2022/12/15	11.2	28.66	24.2	28.54	28.75	-13	67,528	-0.02%
2022/12/14	8	27.86	3	27.95	28.20	5	67,576	0.01%
2022/12/13	7	27.99	37	27.72	27.75	-30	69,617	-0.04%
2022/12/12	20	28.32	306	28.40	28.05	-286	70,120	-0.41%	大賣/鉅額交易
2022/12/09	49	28.51	151	28.38	28.35	-102	70,747	-0.14%	大賣/鉅額交易
2022/12/08	119	28.05	3	28.18	28.05	116	70,674	0.16%	大買/鉅額交易
2022/12/07	13.5	27.96	39	27.90	28.00	-25.5	70,633	-0.04%
2022/12/06	67.5	28.24	21.4	28.82	27.80	46.2	70,668	0.07%
2022/12/05	6.3	28.21	43.2	28.44	28.40	-36.9	70,019	-0.05%
2022/12/02	34.3	27.71	42	27.91	27.60	-7.7	69,224	-0.01%
2022/12/01	64.4	27.84	28.1	28.16	27.80	36.4	69,356	0.05%
2022/11/30	85.8	27.81	20.3	27.83	27.95	65.5	69,041	0.09%
2022/11/29	50.1	27.51	50.2	27.41	28.30	-0.1	68,147	0.00%
2022/11/28	5.1	26.21	6	26.16	26.25	-1	67,058	0.00%
2022/11/25	47.1	26.22	8	26.25	26.05	39.1	67,650	0.06%
2022/11/24	2	26.13	8	26.34	26.15	-6	68,509	-0.01%
2022/11/23	6.5	26.09	26	26.07	26.05	-19.5	68,800	-0.03%
2022/11/22	4	25.85	4	25.66	25.70	0	70,333	0.00%
2022/11/21	5.1	25.93	7	26.09	25.75	-2	73,699	0.00%
2022/11/18	18	26.37	32	26.41	26.25	-14	73,689	-0.02%
2022/11/17	0.1	25.85	7	26.02	25.95	-6.9	73,278	-0.01%
2022/11/16	5.3	25.86	5	26.05	25.75	0.3	73,327	0.00%
2022/11/15	17.5	25.97	25	26.15	26.05	-7.5	73,378	-0.01%
2022/11/14	20.3	26.07	21	26.05	26.05	-0.7	73,582	0.00%
2022/11/11	20.8	26.05	25	26.17	25.70	-4.3	73,390	-0.01%
2022/11/10	8.1	25.59	3	25.50	25.50	5.1	73,202	0.01%
2022/11/09	15.8	25.64	38.5	25.69	25.55	-22.7	73,752	-0.03%
2022/11/08	28.4	25.60	181	25.76	25.40	-152.6	73,733	-0.21%	大賣/鉅額交易
2022/11/07	33.4	24.47	19	24.56	24.50	14.4	72,819	0.02%
2022/11/04	5.1	23.73	7	24.25	25.00	-2	72,333	0.00%
2022/11/03	10.2	23.34	0.4	23.50	23.35	9.8	71,899	0.01%
2022/11/02	17	23.83	12	24.01	23.75	5	72,104	0.01%
2022/11/01	7	23.49	7	23.79	23.85	0	72,271	0.00%
2022/10/31	25.1	23.69	11	23.51	23.40	14.1	72,665	0.02%
2022/10/28	14.1	23.89	20	24.19	23.65	-6	73,739	-0.01%
2022/10/27	21	23.64	37	23.56	23.75	-16	73,993	-0.02%
2022/10/26	26	22.96	7.3	22.86	22.90	18.8	74,386	0.03%
2022/10/25	11.6	23.26	4	23.36	23.10	7.6	74,883	0.01%
2022/10/24	7.1	23.61	17	23.79	23.40	-10	75,085	-0.01%
2022/10/21	39.1	23.57	29	23.78	23.15	10	75,819	0.01%
2022/10/20	33.3	23.29	9	23.46	23.50	24.3	75,858	0.03%
2022/10/19	25.7	24.21	23.1	24.18	24.10	2.7	75,776	0.00%
2022/10/18	136	24.53	58.4	24.60	24.30	77.6	75,727	0.10%	大買/
2022/10/17	60.5	23.86	64	23.75	24.25	-3.5	75,545	0.00%
2022/10/14	161.7	24.42	184.5	24.49	24.35	-22.8	75,165	-0.03%	大買/大賣/
2022/10/13	280.6	25.35	28	25.30	25.15	252.6	73,789	0.34%	大買/鉅額交易
2022/10/12	27	27.97	29.1	28.06	27.90	-2.1	74,013	0.00%
2022/10/11	58.6	28.15	70	28.28	28.10	-11.5	74,680	-0.02%
2022/10/07	69.1	29.14	78	28.98	29.15	-8.9	75,082	-0.01%
2022/10/06	32.1	28.23	58	28.20	28.60	-25.9	75,752	-0.03%
2022/10/05	58.3	28.11	45	28.13	27.85	13.3	78,491	0.02%
2022/10/04	105.1	28.20	63	28.37	27.90	42.1	79,377	0.05%	大買/
2022/10/03	51.3	28.23	33	28.12	28.00	18.3	79,710	0.02%
2022/09/30	93.8	27.56	191.1	27.71	28.20	-97.3	80,772	-0.12%	大賣/
2022/09/29	119.1	28.65	128.1	28.67	28.80	-9	81,050	-0.01%	大買/大賣/
2022/09/28	281.3	28.67	129	28.20	27.90	152.3	80,807	0.19%	大買/大賣/鉅額交易
2022/09/27	249.6	30.91	140	30.56	31.00	109.6	79,397	0.14%	大買/大賣/鉅額交易
2022/09/26	265	31.84	269.1	31.94	31.85	-4.1	79,096	-0.01%	大買/大賣/
2022/09/23	494.5	33.33	107	33.63	32.75	387.5	80,227	0.48%	大買/大賣/鉅額交易
2022/09/22	311.1	34.84	181.5	34.97	33.90	129.6	79,488	0.16%	大買/大賣/鉅額交易
2022/09/21	16	34.76	22.2	34.94	35.10	-6.2	76,689	-0.01%
2022/09/20	114	34.92	345.2	34.70	35.10	-231.1	76,762	-0.30%	大買/大賣/鉅額交易
2022/09/19	22.1	33.97	45.5	34.20	33.95	-23.4	76,251	-0.03%
2022/09/16	80	34.07	67.1	34.01	33.95	12.9	77,260	0.02%
2022/09/15	27	33.83	15	33.71	33.75	12	78,936	0.02%
2022/09/14	115.1	33.28	12	32.95	33.45	103.1	82,255	0.13%	大買/鉅額交易
2022/09/13	45.3	33.84	29	33.83	33.85	16.3	84,598	0.02%
2022/09/12	16.1	33.89	284.9	33.91	33.90	-268.9	86,097	-0.31%	大賣/鉅額交易
2022/09/08	7	33.00	24.1	33.06	33.15	-17.1	89,164	-0.02%
2022/09/07	23	32.27	25	32.21	32.20	-2	90,172	0.00%
2022/09/06	26.1	33.27	25	33.05	32.70	1.1	90,728	0.00%
2022/09/05	14	32.69	96.7	32.97	32.60	-82.7	92,084	-0.09%
2022/09/02	57.1	33.25	64	33.35	32.80	-6.9	93,294	-0.01%
2022/09/01	35	33.68	87	33.96	33.65	-52	94,256	-0.06%
2022/08/31	84.1	33.85	78.6	33.67	33.75	5.5	94,305	0.01%
2022/08/30	83.1	33.16	80	33.15	33.00	3.1	94,290	0.00%
2022/08/29	178.3	32.87	25.3	32.74	32.60	153	95,204	0.16%	大買/鉅額交易
2022/08/26	157.4	34.15	1,334.4	33.50	34.15	-1,177	95,233	-1.24%	大買/大賣/鉅額交易
2022/08/25	4.4	31.98	40	32.05	31.85	-35.6	94,523	-0.04%
2022/08/24	8.3	31.70	5	31.55	31.55	3.3	95,461	0.00%
2022/08/23	7.1	31.90	36	31.85	31.80	-28.9	100,430	-0.03%
2022/08/22	37.1	31.80	27	32.00	32.00	10.1	102,627	0.01%
2022/08/19	72.1	31.90	15	31.77	31.70	57.1	103,937	0.05%
2022/08/18	8	31.98	24.1	32.24	32.30	-16.1	105,384	-0.02%
2022/08/17	24	32.26	124	32.43	32.20	-100	107,044	-0.09%	大賣/
2022/08/16	16	31.87	154	32.17	32.10	-138	107,782	-0.13%	大賣/鉅額交易
2022/08/15	19	31.35	12	31.55	31.60	7	108,796	0.01%
2022/08/12	177	31.90	54	31.78	31.75	123	109,850	0.11%	大買/鉅額交易
2022/08/11	46.1	32.06	38	32.14	31.95	8.1	112,567	0.01%
2022/08/10	31	31.60	24	31.75	31.65	7	113,440	0.01%
2022/08/09	65.1	31.65	16	31.68	31.60	49.1	114,936	0.04%
2022/08/08	61	31.49	50	31.51	31.65	11	116,329	0.01%
2022/08/05	33	31.39	33	31.36	31.70	0	119,333	0.00%
2022/08/04	140.5	30.23	49	30.04	30.55	91.5	123,675	0.07%	大買/
2022/08/03	59.3	31.02	29	31.07	30.75	30.3	124,038	0.02%
2022/08/02	53.3	31.85	98	31.81	31.55	-44.8	124,855	-0.04%
2022/08/01	47.2	33.28	35	33.26	32.95	12.2	125,884	0.01%
2022/07/29	51.4	33.95	35.3	33.92	33.90	16.1	126,359	0.01%
2022/07/28	102.1	34.02	18	34.27	33.60	84.1	127,707	0.07%	大買/
2022/07/27	51	34.16	27	34.15	34.30	24	128,412	0.02%
2022/07/26	44	33.69	27.1	34.05	33.80	16.9	130,003	0.01%
2022/07/25	32	33.78	67	33.71	33.95	-35	132,455	-0.03%
2022/07/22	28	33.90	81	33.94	34.15	-53	133,787	-0.04%
2022/07/21	107	34.25	49	34.24	34.25	58	136,095	0.04%	大買/
2022/07/20	158.2	34.27	90.2	34.33	34.00	68	138,831	0.05%	大買/
2022/07/19	67	33.81	148	33.77	34.15	-81	139,958	-0.06%	大賣/
2022/07/18	46	32.98	45	33.12	33.15	1	140,182	0.00%
2022/07/15	55	32.41	26.2	32.37	32.35	28.8	140,536	0.02%
2022/07/14	94	32.90	38	33.03	32.90	56	142,385	0.04%
2022/07/13	168.3	33.02	421	33.13	33.00	-252.7	143,843	-0.18%	大買/大賣/鉅額交易
2022/07/12	96.2	31.74	34	31.51	31.65	62.2	144,495	0.04%
2022/07/11	55	32.36	178.3	32.70	32.80	-123.3	147,671	-0.08%	大賣/鉅額交易
2022/07/08	159	32.62	493.3	32.85	32.10	-334.3	154,058	-0.22%	大買/大賣/鉅額交易
2022/07/07	229	31.43	117	31.89	32.40	112	161,643	0.07%	大買/大賣/鉅額交易
2022/07/06	102	31.89	107	31.86	31.60	-5	163,831	0.00%	大買/大賣/
2022/07/05	99	31.69	255.3	32.10	32.30	-156.3	165,592	-0.09%	大賣/鉅額交易
2022/07/04	54.1	30.89	103.1	31.01	31.05	-49	166,621	-0.03%	大賣/
2022/07/01	178.4	30.51	118.2	30.53	29.75	60.2	168,453	0.04%	大買/大賣/
2022/06/30	103	31.69	130.2	31.61	31.65	-27.2	168,841	-0.02%	大買/大賣/
2022/06/29	69	31.07	59	31.28	31.60	10	168,883	0.01%
2022/06/28	104	30.72	48	30.88	31.20	56	169,130	0.03%	大買/
2022/06/27	75	31.24	99.5	31.46	31.20	-24.5	169,867	-0.01%
2022/06/24	136	30.45	113	30.67	30.30	23	170,737	0.01%	大買/大賣/
2022/06/23	140	30.78	89	30.86	30.35	51	169,859	0.03%	大買/
2022/06/22	227.3	31.61	218.2	31.74	31.75	9.2	169,261	0.01%	大買/大賣/
2022/06/21	70	30.92	238.2	30.46	31.55	-168.2	167,962	-0.10%	大賣/鉅額交易
2022/06/20	111.4	29.43	84	29.61	28.70	27.4	167,436	0.02%	大買/
2022/06/17	776.1	29.55	73.1	30.04	29.90	703.1	168,281	0.42%	大買/鉅額交易
2022/06/16	45.1	32.63	56	32.65	31.45	-11	167,078	-0.01%
2022/06/15	29.1	32.46	20	32.41	32.10	9.1	169,917	0.01%
2022/06/14	74.3	31.98	67	32.12	32.35	7.3	175,565	0.00%
2022/06/13	100.1	32.63	128	32.91	32.65	-28	177,186	-0.02%	大賣/
2022/06/10	69.1	33.19	42	33.22	32.85	27.1	178,491	0.02%
2022/06/09	54.1	33.57	57	33.62	34.15	-2.9	178,212	0.00%
2022/06/08	60.1	33.96	56	34.07	33.85	4.1	179,405	0.00%
2022/06/07	112	34.44	90	34.33	34.10	22	182,089	0.01%	大買/
2022/06/06	349.2	34.97	250	35.22	34.90	99.2	183,639	0.05%	大買/大賣/
2022/06/02	217.4	35.14	185.5	35.21	35.50	31.9	186,884	0.02%	大買/大賣/
2022/06/01	369.4	34.18	307.4	34.44	34.20	62	188,957	0.03%	大買/大賣/
2022/05/31	303.3	34.14	283.9	34.44	34.10	19.5	191,612	0.01%	大買/大賣/
2022/05/30	231.3	34.04	188	34.20	34.20	43.3	191,231	0.02%	大買/大賣/
2022/05/27	80.3	33.45	56	33.22	32.90	24.3	193,703	0.01%
2022/05/26	88	33.33	75	33.48	32.85	13	196,971	0.01%
2022/05/25	79	32.69	910.9	32.80	33.55	-831.9	201,732	-0.41%	大賣/鉅額交易
2022/05/24	150.2	32.23	152	32.13	31.95	-1.9	209,891	0.00%	大買/大賣/
2022/05/23	164	31.87	214	32.03	32.35	-50	216,163	-0.02%	大買/大賣/
2022/05/20	150.1	30.84	141	30.90	30.70	9.1	221,814	0.00%	大買/大賣/
2022/05/19	189.1	30.38	160	30.50	30.75	29.1	226,788	0.01%	大買/大賣/
2022/05/18	134.4	32.05	120	32.30	31.75	14.4	234,923	0.01%	大買/大賣/
2022/05/17	149.1	32.00	133	32.05	31.80	16.1	243,387	0.01%	大買/大賣/
2022/05/16	112	31.90	424	32.24	32.25	-312	247,932	-0.13%	大買/大賣/鉅額交易
2022/05/13	513.1	31.43	707.1	31.67	31.80	-194	253,732	-0.08%	大買/大賣/鉅額交易
2022/05/12	744.4	32.42	208.1	32.90	31.15	536.3	254,671	0.21%	大買/大賣/鉅額交易
2022/05/11	185.3	35.00	102	34.78	34.55	83.3	254,975	0.03%	大買/大賣/
2022/05/10	90.1	34.52	80	34.82	35.70	10.1	257,234	0.00%
2022/05/09	539.1	35.49	244	35.85	35.00	295.1	259,304	0.11%	大買/大賣/鉅額交易
2022/05/06	56	35.39	75.2	35.65	36.20	-19.2	260,951	-0.01%
2022/05/05	524	35.81	529	36.15	35.90	-5	261,435	0.00%	大買/大賣/
2022/05/04	98.3	36.02	102.6	35.89	35.70	-4.4	259,883	0.00%	大賣/
2022/05/03	232	35.81	184.2	35.82	35.50	47.9	258,777	0.02%	大買/大賣/
2022/04/29	91	35.03	163.4	35.33	35.65	-72.4	257,165	-0.03%	大賣/
2022/04/28	159.5	34.38	80	34.33	33.75	79.5	254,926	0.03%	大買/
2022/04/27	208.3	34.02	128.3	34.01	34.60	79.9	253,462	0.03%	大買/大賣/
2022/04/26	316.3	36.12	136.3	35.92	35.05	180	251,105	0.07%	大買/大賣/鉅額交易
2022/04/25	245.5	35.12	296.1	35.63	36.25	-50.6	247,302	-0.02%	大買/大賣/
2022/04/22	290.5	35.77	180	35.94	36.15	110.5	244,832	0.05%	大買/大賣/鉅額交易
2022/04/21	70	35.38	248	35.54	35.65	-178	243,174	-0.07%	大賣/鉅額交易
2022/04/20	437	35.66	262	35.46	34.80	175	242,518	0.07%	大買/大賣/鉅額交易
2022/04/19	289	35.30	270	35.53	35.35	19	240,763	0.01%	大買/大賣/
2022/04/18	315.4	34.95	347	34.86	34.45	-31.6	238,385	-0.01%	大買/大賣/
2022/04/15	998.1	36.63	279	36.62	36.30	719.1	235,455	0.31%	大買/大賣/鉅額交易
2022/04/14	1,301	36.35	470.5	36.66	37.35	830.5	233,728	0.36%	大買/大賣/鉅額交易
2022/04/13	427.2	35.69	456.3	35.65	35.25	-29.1	227,102	-0.01%	大買/大賣/
2022/04/12	184	33.45	304.1	33.80	34.10	-120.1	218,849	-0.05%	大買/大賣/鉅額交易
2022/04/11	213	33.37	186	33.57	33.65	27	215,853	0.01%	大買/大賣/
2022/04/08	117.4	33.11	184.9	33.34	33.75	-67.5	214,422	-0.03%	大買/大賣/
2022/04/07	271.3	33.32	321	32.69	32.00	-49.8	212,367	-0.02%	大買/大賣/
2022/04/06	124.7	32.95	228.5	33.52	34.20	-103.8	209,863	-0.05%	大買/大賣/鉅額交易
2022/04/01	213	32.83	147	32.82	33.00	66	207,903	0.03%	大買/大賣/
2022/03/31	111.2	32.66	92	32.69	32.25	19.2	207,130	0.01%	大買/
2022/03/30	120.1	32.85	100	32.55	32.20	20.1	207,403	0.01%	大買/
2022/03/29	197.8	32.66	315.1	32.55	32.30	-117.3	206,220	-0.06%	大買/大賣/鉅額交易
2022/03/28	60	30.67	67.1	31.04	31.25	-7.1	204,369	0.00%
2022/03/25	195.1	31.37	189	31.28	31.00	6.1	204,483	0.00%	大買/大賣/
2022/03/24	196.6	31.56	144.8	31.59	31.55	51.7	203,698	0.03%	大買/大賣/
2022/03/23	77.3	32.71	122	32.64	32.45	-44.7	202,526	-0.02%	大賣/
2022/03/22	243.7	32.34	139	32.20	32.20	104.7	202,413	0.05%	大買/大賣/鉅額交易
2022/03/21	254.3	33.43	298	33.54	33.05	-43.8	201,588	-0.02%	大買/大賣/
2022/03/18	223.1	33.18	166.4	33.35	33.50	56.6	202,480	0.03%	大買/大賣/
2022/03/17	283.1	32.72	392.4	32.73	33.55	-109.3	202,948	-0.05%	大買/大賣/鉅額交易
2022/03/16	129	30.53	202.8	30.66	31.00	-73.7	202,345	-0.04%	大買/大賣/
2022/03/15	225.2	30.19	186.9	30.11	29.50	38.3	206,672	0.02%	大買/大賣/
2022/03/14	161.5	29.92	69.5	29.87	29.60	92	208,853	0.04%	大買/
2022/03/11	141.1	29.86	156	29.82	30.25	-15	211,975	-0.01%	大買/大賣/
2022/03/10	143	30.00	117.1	29.95	29.80	25.9	211,938	0.01%	大買/大賣/
2022/03/09	189.5	28.62	131	28.72	28.30	58.5	210,120	0.03%	大買/大賣/
2022/03/08	138.9	28.80	136.3	28.67	27.95	2.6	209,391	0.00%	大買/大賣/
2022/03/07	237.6	30.34	115.1	30.12	29.80	122.5	206,618	0.06%	大買/大賣/鉅額交易
2022/03/04	293	32.50	323.3	32.54	32.05	-30.3	205,273	-0.01%	大買/大賣/
2022/03/03	226.1	32.60	343.1	32.58	32.70	-117	206,153	-0.06%	大買/大賣/鉅額交易
2022/03/02	384.5	31.52	375	31.54	31.40	9.5	207,895	0.00%	大買/大賣/
2022/03/01	341.1	32.50	339.5	32.29	32.10	1.6	209,268	0.00%	大買/大賣/
2022/02/25	356.2	33.56	329	33.64	32.25	27.2	209,948	0.01%	大買/大賣/
2022/02/24	563.5	33.73	435.2	33.53	33.00	128.3	206,874	0.06%	大買/大賣/鉅額交易
2022/02/23	413.3	33.45	442	33.84	35.50	-28.7	200,874	-0.01%	大買/大賣/
2022/02/22	380.2	32.42	373.2	32.57	32.95	7	197,493	0.00%	大買/大賣/
2022/02/21	361.5	33.50	282.3	33.18	32.40	79.2	194,400	0.04%	大買/大賣/
2022/02/18	538.3	34.85	428.1	34.86	35.00	110.2	194,210	0.06%	大買/大賣/鉅額交易
2022/02/17	337.9	33.40	548	33.48	34.80	-210.1	193,957	-0.11%	大買/大賣/鉅額交易
2022/02/16	325.6	32.11	419	31.97	31.65	-93.4	187,954	-0.05%	大買/大賣/
2022/02/15	240.7	30.81	328.3	30.98	31.25	-87.6	186,760	-0.05%	大買/大賣/
2022/02/14	255	29.38	193.1	29.58	29.10	62	185,349	0.03%	大買/大賣/
2022/02/11	153.6	29.43	519.4	29.71	30.15	-365.8	187,608	-0.19%	大買/大賣/鉅額交易
2022/02/10	322.2	28.85	317.2	28.84	28.85	5	187,661	0.00%	大買/大賣/
2022/02/09	203.2	28.33	247.3	28.36	28.40	-44.1	188,780	-0.02%	大買/大賣/
2022/02/08	206.1	26.84	297.1	27.19	27.35	-91	186,505	-0.05%	大買/大賣/
2022/02/07	28.1	25.79	109.2	25.72	26.40	-81.1	185,701	-0.04%	大賣/
2022/01/26	23.1	23.89	16	24.00	24.00	7.1	185,914	0.00%
2022/01/25	91.1	23.84	41	23.70	23.55	50.1	188,781	0.03%
2022/01/24	134	23.92	74	24.08	24.35	60	190,016	0.03%	大買/
2022/01/21	105.1	24.55	60	24.56	24.35	45.1	189,644	0.02%	大買/
2022/01/20	59	25.15	54	25.14	25.30	5	189,245	0.00%
2022/01/19	64	25.48	57.2	25.22	25.10	6.9	188,848	0.00%
2022/01/18	48	25.79	45	25.99	25.60	3	188,171	0.00%
2022/01/17	51	25.34	47	25.62	25.90	4	187,860	0.00%
2022/01/14	28	25.29	25	25.31	25.45	3	187,499	0.00%
2022/01/13	99.3	25.11	105.2	25.28	25.10	-5.9	186,821	0.00%	大賣/
2022/01/12	74.1	25.71	34.3	25.90	25.30	39.8	185,939	0.02%
2022/01/11	47	26.20	45	26.46	26.15	2	185,300	0.00%
2022/01/10	114	26.47	60.1	26.59	26.25	53.9	184,687	0.03%	大買/
2022/01/07	95.1	26.58	186	27.22	27.00	-90.9	183,612	-0.05%	大賣/
2022/01/06	45	27.27	45	27.42	27.30	0	181,086	0.00%
2022/01/05	91.1	27.55	45.1	27.37	27.30	46	180,570	0.03%
2022/01/04	26	26.80	99	27.11	27.25	-73	179,822	-0.04%
2022/01/03	135.1	27.19	35	26.94	26.85	100	178,680	0.06%	大買/
2021/12/30	30.1	27.66	27	27.80	27.95	3.1	177,148	0.00%
2021/12/29	54	27.60	68.2	27.65	27.25	-14.2	176,277	-0.01%
2021/12/28	26.1	27.36	28.1	27.40	27.40	-2	175,596	0.00%
2021/12/27	33	26.99	62.1	26.98	27.40	-29.1	176,831	-0.02%
2021/12/24	74.1	27.12	54.2	27.22	26.80	19.9	176,270	0.01%
2021/12/23	25	26.88	4	26.84	26.60	21	174,968	0.01%
2021/12/22	60	26.98	16	26.86	26.60	44	174,588	0.03%
2021/12/21	61	26.76	42	26.75	26.75	19	174,222	0.01%
2021/12/20	47	26.72	63	26.95	27.25	-16	173,434	-0.01%
2021/12/17	41.2	26.69	61	26.95	26.40	-19.8	172,341	-0.01%
2021/12/16	133.1	26.96	217.2	26.76	26.80	-84	171,136	-0.05%	大買/大賣/
2021/12/15	83.4	26.95	89.7	27.08	27.25	-6.2	169,131	0.00%
2021/12/14	147.1	26.80	105.1	26.72	26.20	42	167,078	0.03%	大買/大賣/
2021/12/13	381.9	28.23	243.2	28.07	27.60	138.7	163,366	0.08%	大買/大賣/鉅額交易
2021/12/10	410.2	29.90	273.8	29.62	29.30	136.5	158,566	0.09%	大買/大賣/鉅額交易
2021/12/09	254.1	29.64	370.9	29.78	30.10	-116.9	152,589	-0.08%	大買/大賣/鉅額交易
2021/12/08	210.6	28.40	192.5	28.37	28.65	18.1	144,806	0.01%	大買/大賣/
2021/12/07	136.1	26.75	295.9	27.14	27.90	-159.8	139,757	-0.11%	大買/大賣/鉅額交易
2021/12/06	94.1	25.95	127	25.95	26.20	-32.9	135,361	-0.02%	大賣/
2021/12/03	63.1	25.72	53.3	25.63	25.15	9.7	133,389	0.01%
2021/12/02	148.4	24.88	123.8	25.12	25.00	24.6	131,359	0.02%	大買/大賣/
2021/12/01	212.1	25.23	142.2	24.92	25.85	69.9	129,445	0.05%	大買/大賣/
2021/11/30	126.2	25.15	176.7	25.30	25.20	-50.5	127,572	-0.04%	大買/大賣/
2021/11/29	180.7	24.05	218.1	24.06	23.75	-37.4	124,348	-0.03%	大買/大賣/
2021/11/26	665.3	26.42	426.7	26.04	25.85	238.6	119,821	0.20%	大買/大賣/鉅額交易
2021/11/25	610.8	28.69	523.8	28.62	28.70	87.1	113,469	0.08%	大買/大賣/
2021/11/24	444.1	26.69	869.2	26.88	28.35	-425.1	107,192	-0.40%	大買/大賣/鉅額交易
2021/11/23	180.2	26.24	101.5	26.30	25.80	78.7	101,841	0.08%	大買/大賣/
2021/11/22	247	26.99	187.1	26.86	26.40	59.9	98,347	0.06%	大買/大賣/
2021/11/19	422.3	27.67	317.2	27.60	27.20	105.2	94,565	0.11%	大買/大賣/鉅額交易
2021/11/18	372.1	28.40	349.6	28.50	28.30	22.5	91,015	0.02%	大買/大賣/
2021/11/17	469	28.42	290.6	28.55	29.25	178.4	87,888	0.20%	大買/大賣/鉅額交易
2021/11/16	739.3	28.20	739.1	28.53	28.00	0.2	81,996	0.00%	大買/大賣/
2021/11/15	109	26.00	96.1	26.28	26.75	12.9	71,339	0.02%	大買/
2021/11/12	251.1	26.13	297.4	26.08	26.40	-46.2	68,470	-0.07%	大買/大賣/
2021/11/11	286.8	26.75	292.3	26.81	27.10	-5.5	63,481	-0.01%	大買/大賣/
2021/11/10	349.3	25.17	381.9	25.25	25.75	-32.6	57,761	-0.06%	大買/大賣/
2021/11/09	253.3	24.03	274.5	24.24	24.95	-21.2	52,564	-0.04%	大買/大賣/
2021/11/08	204.7	22.71	449.8	23.01	23.50	-245.1	47,885	-0.51%	大買/大賣/鉅額交易
2021/11/05	52	21.31	83	21.46	21.60	-31	43,970	-0.07%
2021/11/04	91.1	21.43	122	21.62	21.00	-30.9	45,051	-0.07%	大賣/
2021/11/03	212	20.80	148.1	20.74	20.70	63.9	43,869	0.15%	大買/大賣/
2021/11/02	56	20.29	164.7	20.49	20.50	-108.7	42,033	-0.26%	大賣/鉅額交易
2021/11/01	30.2	19.66	99.2	19.80	19.65	-69	39,051	-0.18%
2021/10/29	15	18.52	18	18.63	18.85	-3	37,220	-0.01%
2021/10/28	17	18.70	31	18.58	18.60	-14	36,898	-0.04%
2021/10/27	23	18.26	22.2	18.20	18.15	0.8	36,640	0.00%
2021/10/26	0	0.00	10.1	18.30	18.30	-10.1	36,933	-0.03%
2021/10/25	15	18.53	1	18.50	18.35	14	37,273	0.04%
2021/10/22	28	18.23	4	18.30	18.20	24	37,815	0.06%
2021/10/21	1	18.75	8	18.70	18.40	-7	38,612	-0.02%
2021/10/20	18.2	18.82	20	18.75	18.65	-1.8	39,060	0.00%
2021/10/19	11	18.87	13	18.93	18.90	-2	39,864	-0.01%
2021/10/18	40	18.49	26	18.55	18.55	14	39,850	0.04%
2021/10/15	4	18.35	5	18.47	18.50	-1	40,834	0.00%
2021/10/14	28	18.50	20	18.20	18.20	8	41,232	0.02%
2021/10/13	18	18.53	20	18.58	18.70	-2	41,310	0.00%
2021/10/12	19	18.46	9	18.43	18.30	10	41,430	0.02%
2021/10/08	15	18.23	15	18.34	18.35	0	42,155	0.00%
2021/10/07	12	18.36	5	18.33	18.25	7	43,612	0.02%
2021/10/06	20.7	18.30	9.7	18.45	18.20	11	45,350	0.02%
2021/10/05	24.3	18.33	29	18.56	18.70	-4.7	46,385	-0.01%
2021/10/04	165.4	18.66	189.1	18.87	18.50	-23.7	46,682	-0.05%	大買/大賣/
2021/10/01	23.5	18.83	34.5	18.77	18.50	-11	45,616	-0.02%
2021/09/30	15.7	18.97	41.6	18.86	18.90	-25.9	46,679	-0.06%
2021/09/29	47.2	18.52	57	18.59	18.60	-9.8	47,131	-0.02%
2021/09/28	18	18.53	23	18.45	18.60	-5	47,740	-0.01%
2021/09/27	10	18.31	18	18.20	18.35	-8	48,343	-0.02%
2021/09/24	1	18.15	16.2	17.99	17.90	-15.2	50,002	-0.03%
2021/09/23	0.2	17.60	5	17.47	17.65	-4.8	50,895	-0.01%
2021/09/22	20	17.19	16	17.17	17.15	4	52,750	0.01%
2021/09/17	9.3	17.61	1.2	17.63	17.55	8.1	54,859	0.01%
2021/09/16	4.3	17.39	8	17.40	17.35	-3.7	57,256	-0.01%
2021/09/15	3	17.38	0	0.00	17.35	3	59,561	0.01%
2021/09/14	5	17.71	3.1	17.64	17.50	1.9	62,382	0.00%
2021/09/13	24.2	17.79	15.1	17.72	17.70	9.1	73,236	0.01%
2021/09/10	5.1	17.48	8.1	17.54	17.80	-3.1	80,826	0.00%
2021/09/09	29.1	17.42	22	17.36	17.30	7.1	82,756	0.01%
2021/09/08	11	17.80	13	17.93	17.80	-2	83,818	0.00%
2021/09/07	8	18.02	18	18.00	17.90	-10	85,646	-0.01%
2021/09/06	14	17.84	73	17.74	17.70	-59	87,128	-0.07%
2021/09/03	22	18.40	29	18.27	18.20	-7	89,262	-0.01%
2021/09/02	20.1	18.54	3	18.52	18.45	17.1	91,633	0.02%
2021/09/01	19	19.03	10	18.90	18.85	9	94,140	0.01%
2021/08/31	28	19.22	14	19.17	19.20	14	98,050	0.01%
2021/08/30	8	19.10	200	19.05	19.00	-192	102,615	-0.19%	大賣/鉅額交易
2021/08/27	0	0.00	3	19.02	19.05	-3	113,704	0.00%
2021/08/26	73	18.99	58.4	19.00	18.90	14.6	114,921	0.01%
2021/08/25	121	18.68	221	18.64	18.95	-100	116,884	-0.09%	大買/大賣/
2021/08/24	218.4	18.73	78	18.78	18.65	140.4	117,844	0.12%	大買/鉅額交易
2021/08/23	51	18.75	68	18.89	19.10	-17	118,241	-0.01%
2021/08/20	74.2	18.24	55	18.25	18.05	19.2	120,353	0.02%
2021/08/19	86	18.50	55.3	18.67	18.35	30.7	123,086	0.02%
2021/08/18	62	17.88	70	18.00	18.50	-8	122,758	-0.01%
2021/08/17	4	18.20	7	18.28	18.35	-3	122,033	0.00%
2021/08/16	24	18.27	46	18.34	18.20	-22	122,294	-0.02%
2021/08/13	35	19.09	34	19.30	18.80	1	122,098	0.00%
2021/08/12	41	18.91	34	18.89	18.75	7	121,341	0.01%
2021/08/11	45	18.80	139	18.44	18.45	-94	121,801	-0.08%	大賣/
2021/08/10	160.1	19.39	75	19.36	19.40	85.1	121,967	0.07%	大買/
2021/08/09	4	19.59	183	19.80	20.00	-179	120,625	-0.15%	大賣/鉅額交易
2021/08/06	3	18.33	19	18.24	18.20	-16	120,024	-0.01%
2021/08/05	19	18.26	17	18.39	18.15	2	122,038	0.00%
2021/08/04	5	18.18	21	18.21	18.20	-16	123,277	-0.01%
2021/08/03	10	18.19	16	18.20	18.15	-6	125,381	0.00%
2021/08/02	6.2	18.20	15	18.29	18.50	-8.8	126,728	-0.01%
2021/07/30	31	18.52	8	18.66	18.25	23	128,275	0.02%
2021/07/29	124	18.62	37.7	18.62	18.95	86.3	129,505	0.07%	大買/
2021/07/28	62	18.52	115	18.39	18.50	-53	130,901	-0.04%	大賣/
2021/07/27	248	19.21	272	19.11	18.90	-24	133,244	-0.02%	大買/大賣/
2021/07/26	181	19.12	9	19.26	18.80	172	133,790	0.13%	大買/鉅額交易
2021/07/23	181	18.32	52.2	18.82	19.10	128.8	134,889	0.10%	大買/鉅額交易
2021/07/22	16	18.09	16	18.15	18.00	0	137,925	0.00%
2021/07/21	44	18.35	26.8	18.53	18.10	17.2	139,472	0.01%
2021/07/20	50.3	18.70	5	18.70	18.65	45.3	140,025	0.03%
2021/07/19	17	19.06	22	19.19	19.20	-5	142,805	0.00%
2021/07/16	14	19.19	20	19.21	19.10	-6	149,363	0.00%
2021/07/15	77	19.30	84	19.34	19.55	-7	152,466	0.00%
2021/07/14	61.3	18.30	34.1	18.45	18.50	27.2	152,523	0.02%
2021/07/13	133.5	19.04	131.1	19.05	18.70	2.4	153,671	0.00%	大買/大賣/
2021/07/12	101.2	19.90	46	20.03	19.70	55.2	152,816	0.04%	大買/
2021/07/09	43.2	20.22	52.2	20.21	20.10	-9	152,497	-0.01%
2021/07/08	45.5	20.52	58	20.57	20.55	-12.5	155,389	-0.01%
2021/07/07	95.9	20.98	76.2	21.07	20.75	19.7	159,656	0.01%
2021/07/06	12.2	20.75	17	20.74	20.75	-4.8	159,274	0.00%
2021/07/05	18.2	20.25	72.1	20.49	20.60	-53.9	159,608	-0.03%
2021/07/02	46.3	20.34	59.7	20.49	20.15	-13.4	159,522	-0.01%
2021/07/01	52.9	20.53	57	20.71	20.35	-4.2	158,807	0.00%
2021/06/30	32.1	20.42	66	20.29	20.15	-33.9	157,185	-0.02%
2021/06/29	147	20.30	352.5	20.28	20.05	-205.5	156,660	-0.13%	大買/大賣/鉅額交易
2021/06/28	295	20.94	218	20.88	20.85	77	155,261	0.05%	大買/大賣/
2021/06/25	179.3	21.52	223.6	21.36	21.55	-44.3	154,111	-0.03%	大買/大賣/
2021/06/24	384.1	21.26	195	21.18	20.95	189.1	152,547	0.12%	大買/大賣/鉅額交易
2021/06/23	347.1	20.99	343	20.67	20.95	4.1	150,628	0.00%	大買/大賣/
2021/06/22	894	22.99	701.7	22.69	21.15	192.3	148,126	0.13%	大買/大賣/鉅額交易
2021/06/21	483.7	21.28	661.8	21.61	22.10	-178.1	137,962	-0.13%	大買/大賣/鉅額交易
2021/06/18	225	20.23	205.3	20.45	20.10	19.7	131,151	0.02%	大買/大賣/
2021/06/17	126	19.67	164	19.86	20.30	-38	131,122	-0.03%	大買/大賣/
2021/06/16	133	20.14	154.6	20.21	19.65	-21.6	130,451	-0.02%	大買/大賣/
2021/06/15	213	20.16	143	20.21	20.10	70	129,022	0.05%	大買/大賣/
2021/06/11	165.3	20.54	133	20.68	20.20	32.3	128,197	0.03%	大買/大賣/
2021/06/10	101	20.20	250	20.11	20.70	-149	127,350	-0.12%	大買/大賣/鉅額交易
2021/06/09	198.7	21.00	93.5	20.61	20.35	105.2	125,152	0.08%	大買/鉅額交易
2021/06/08	375.3	21.39	179	21.48	21.45	196.3	123,106	0.16%	大買/大賣/鉅額交易
2021/06/07	330.3	20.89	299.9	21.05	20.35	30.4	119,378	0.03%	大買/大賣/
2021/06/04	554.3	21.80	361.8	21.74	21.50	192.5	114,946	0.17%	大買/大賣/鉅額交易
2021/06/03	4	20.00	56.5	20.05	20.05	-52.5	105,016	-0.05%
2021/06/02	324	18.07	276.5	18.07	18.25	47.5	104,032	0.05%	大買/大賣/
2021/06/01	51	17.20	200.8	17.69	18.00	-149.8	102,455	-0.15%	大賣/鉅額交易
2021/05/31	97.2	17.23	129.3	17.39	17.00	-32.1	101,943	-0.03%	大賣/
2021/05/28	393.2	17.71	195	17.95	17.40	198.2	102,212	0.19%	大買/大賣/鉅額交易
2021/05/27	89.4	16.70	143	16.67	17.15	-53.6	101,426	-0.05%	大賣/
2021/05/26	0	0.00	9	15.38	15.60	-9	103,132	-0.01%
2021/05/25	49.1	15.11	60	15.44	15.20	-10.9	106,981	-0.01%
2021/05/24	51	15.22	54.2	15.20	15.25	-3.2	108,044	0.00%
2021/05/21	9.2	14.98	17	15.13	15.20	-7.8	110,583	-0.01%
2021/05/20	59	14.94	34	15.11	14.85	25	111,913	0.02%
2021/05/19	100.3	15.01	83	14.78	15.30	17.3	111,530	0.02%
2021/05/18	53	13.97	57	14.13	14.45	-4	110,577	0.00%
2021/05/17	53	13.66	93.7	13.57	13.15	-40.7	109,777	-0.04%
2021/05/14	62	14.73	529.1	14.99	14.60	-467.1	108,975	-0.43%	大賣/鉅額交易
2021/05/13	59.1	14.29	88.1	14.52	14.70	-29	107,947	-0.03%
2021/05/12	98	15.78	140.1	15.62	15.25	-42.1	105,731	-0.04%	大賣/
2021/05/11	200.2	17.36	201.5	17.36	16.90	-1.3	104,281	0.00%	大買/大賣/
2021/05/10	134.7	17.25	95	17.12	17.50	39.7	102,378	0.04%	大買/
2021/05/07	125.1	16.17	140	16.29	16.65	-14.9	101,205	-0.01%	大買/大賣/
2021/05/06	91.1	16.56	105	16.83	16.45	-13.9	100,146	-0.01%	大賣/
2021/05/05	133.2	16.87	86	16.86	16.80	47.2	99,234	0.05%	大買/
2021/05/04	136.9	17.53	151	17.26	17.15	-14.2	97,487	-0.01%	大買/大賣/
2021/05/03	91	18.51	65.2	18.40	17.95	25.8	94,528	0.03%
2021/04/29	119	19.18	243.6	19.08	18.90	-124.6	93,081	-0.13%	大買/大賣/鉅額交易
2021/04/28	492.3	19.93	348.6	19.82	19.45	143.8	91,449	0.16%	大買/大賣/鉅額交易
2021/04/27	139.2	19.41	94	19.28	19.30	45.2	87,792	0.05%	大買/
2021/04/26	108.1	18.82	174	18.83	18.90	-65.9	85,824	-0.08%	大買/大賣/
2021/04/23	230.4	19.33	234.8	18.92	18.70	-4.4	84,547	-0.01%	大買/大賣/
2021/04/22	549.9	19.94	514.1	19.99	19.30	35.8	81,802	0.04%	大買/大賣/
2021/04/21	282.1	18.63	108.6	18.61	19.05	173.5	74,928	0.23%	大買/大賣/鉅額交易
2021/04/20	101.6	17.89	32	17.85	17.80	69.6	71,346	0.10%	大買/
2021/04/19	197.2	17.86	91	17.93	18.05	106.2	70,459	0.15%	大買/鉅額交易
2021/04/16	46	17.07	11	17.05	17.15	35	67,941	0.05%
2021/04/15	29.3	17.08	17	17.16	17.05	12.3	66,944	0.02%
2021/04/14	174	17.54	131	17.51	17.00	43	66,245	0.06%	大買/大賣/
2021/04/13	107.2	16.98	172.8	17.00	17.45	-65.6	62,734	-0.10%	大買/大賣/
2021/04/12	73	16.02	31	16.07	16.20	42	57,680	0.07%
2021/04/09	87.1	16.08	21.5	16.04	15.80	65.6	57,093	0.11%
2021/04/08	40	15.86	39.2	15.84	15.95	0.8	56,070	0.00%
2021/04/07	16.2	15.64	19.6	15.72	15.65	-3.4	55,658	-0.01%
2021/04/06	33	15.67	10	15.62	15.60	23	56,202	0.04%
2021/04/01	24	15.81	6	15.75	15.75	18	56,549	0.03%
2021/03/31	47.4	15.61	7	15.57	15.70	40.4	56,273	0.07%
2021/03/30	7.4	15.52	3	15.82	15.50	4.4	56,115	0.01%
2021/03/29	39.1	15.96	18	15.98	15.90	21.1	56,481	0.04%
2021/03/26	36.4	15.49	18.2	15.52	15.80	18.2	57,154	0.03%
2021/03/25	9	15.08	18	15.29	15.35	-9	58,113	-0.02%
2021/03/24	34	15.31	15	15.37	15.30	19	58,920	0.03%
2021/03/23	40.3	15.81	134	15.82	15.60	-93.8	58,569	-0.16%	大賣/
2021/03/22	82.3	16.30	45.8	16.37	16.20	36.5	58,611	0.06%
2021/03/19	2	15.65	9	15.74	16.00	-7	59,825	-0.01%
2021/03/18	12	15.79	3	15.68	15.70	9	59,692	0.02%
2021/03/17	15	15.86	18	15.79	15.80	-3	59,603	-0.01%
2021/03/16	112.7	15.94	78	15.83	15.80	34.7	59,039	0.06%	大買/
2021/03/15	16.1	15.52	9.5	15.46	15.45	6.6	57,676	0.01%
2021/03/12	62	15.40	84.2	15.50	15.45	-22.2	57,626	-0.04%
2021/03/11	25	15.10	11	15.18	15.30	14	57,376	0.02%
2021/03/10	19	15.01	16.5	15.09	14.95	2.5	57,385	0.00%
2021/03/09	120	15.26	16	15.18	15.35	104	57,915	0.18%	大買/鉅額交易
2021/03/08	12	14.87	11	14.70	14.65	1	57,848	0.00%
2021/03/05	7	14.89	188.1	14.79	14.80	-181.1	57,840	-0.31%	大賣/鉅額交易
2021/03/04	12	15.13	57	15.21	15.10	-45	61,618	-0.07%
2021/03/03	25	15.00	42	14.98	15.20	-17	61,623	-0.03%
2021/03/02	107.5	15.76	84	15.80	15.15	23.5	61,033	0.04%	大買/
2021/02/26	287	15.99	130.7	15.93	15.80	156.3	60,306	0.26%	大買/大賣/鉅額交易
2021/02/25	235.4	15.33	121.2	15.42	15.85	114.2	55,988	0.20%	大買/大賣/鉅額交易
2021/02/24	35.2	14.60	48	14.64	14.55	-12.8	52,065	-0.02%
2021/02/23	105.3	14.97	141.6	15.06	14.80	-36.3	50,809	-0.07%	大買/大賣/
2021/02/22	48	14.15	129.1	14.19	14.35	-81.1	48,231	-0.17%	大賣/
2021/02/19	21	13.33	8	13.41	13.40	13	47,586	0.03%
2021/02/18	3	13.25	46	13.29	13.30	-43	47,991	-0.09%
2021/02/17	10	13.04	9	13.09	13.15	1	47,859	0.00%
2021/02/05	91	12.98	10	13.03	12.95	81	47,450	0.17%
2021/02/04	0	0.00	10	12.71	12.75	-10	47,339	-0.02%
2021/02/03	0	0.00	0.1	12.70	12.60	-0.1	49,575	0.00%
2021/02/02	3	12.72	0	0.00	12.65	3	50,313	0.01%
2021/02/01	1	12.45	11	12.70	12.80	-10	50,233	-0.02%
2021/01/29	20	12.63	0	0.00	12.55	20	49,937	0.04%
2021/01/28	6	12.40	25.2	12.67	12.90	-19.2	49,578	-0.04%
2021/01/27	89.1	12.55	35.6	12.66	12.50	53.5	48,920	0.11%
2021/01/26	0	0.00	9	12.10	12.15	-9	48,187	-0.02%
2021/01/25	1	12.15	12.2	12.14	12.10	-11.2	48,089	-0.02%
2021/01/22	0	0.00	1	12.15	12.20	-1	48,029	0.00%
2021/01/21	5	12.08	5	12.13	12.05	0	48,001	0.00%
2021/01/20	21.9	12.04	53	11.99	12.10	-31.1	48,045	-0.06%
2021/01/19	12	12.34	26	12.34	12.40	-14	47,726	-0.03%
2021/01/18	4	11.95	3	12.35	12.50	1	47,855	0.00%
2021/01/15	42	12.27	1	12.10	12.20	41	47,671	0.09%
2021/01/14	26	12.53	4	12.68	12.60	22	47,222	0.05%
2021/01/13	15	12.59	6.3	12.66	12.60	8.7	47,039	0.02%
2021/01/12	24	12.60	2	12.70	12.55	22	46,947	0.05%
2021/01/11	10.1	12.79	17	12.75	12.75	-6.9	46,637	-0.01%
2021/01/08	5	12.78	5	12.86	12.90	0	46,466	0.00%
2021/01/07	44	12.79	0	0.00	12.70	44	46,276	0.10%
2021/01/06	11	12.99	34	12.99	12.95	-23	46,001	-0.05%
2021/01/05	16	12.91	5	13.00	12.95	11	45,806	0.02%
2021/01/04	34	12.99	9	13.07	13.05	25	45,562	0.05%
2020/12/31	14	13.17	3	13.17	13.15	11	44,825	0.02%
2020/12/30	14	13.31	13	13.34	13.40	1	44,502	0.00%
2020/12/29	35	13.42	33	13.53	13.65	2	44,069	0.00%
2020/12/28	30.2	13.24	12	13.24	13.25	18.2	43,333	0.04%
2020/12/25	28.2	13.10	19	13.12	13.10	9.2	42,666	0.02%
2020/12/24	14	13.14	15	13.18	13.15	-1	42,330	0.00%
2020/12/23	63	12.58	53	12.77	13.05	10	41,916	0.02%
2020/12/22	103	13.34	53	13.39	13.15	50	40,480	0.12%	大買/
2020/12/21	79.5	14.21	88.5	14.15	14.10	-9	38,980	-0.02%
2020/12/18	22	13.92	79.7	13.87	13.90	-57.7	37,616	-0.15%
2020/12/17	12	13.83	12	13.80	13.85	0	36,486	0.00%
2020/12/16	64	14.02	44	13.87	13.85	20	36,077	0.06%
2020/12/15	110	14.04	87.1	14.00	13.70	22.9	35,193	0.07%	大買/
2020/12/14	45	13.46	11	13.47	13.40	34	31,911	0.11%
2020/12/11	38	13.22	2.2	13.38	13.15	35.8	31,245	0.11%
2020/12/10	11	13.38	404	13.33	13.45	-393	30,798	-1.28%	大賣/鉅額交易
2020/12/09	15	13.42	7	13.46	13.40	8	30,630	0.03%
2020/12/08	38	13.39	7	13.46	13.30	31	30,470	0.10%
2020/12/07	19	13.29	132	13.30	13.25	-113	30,268	-0.37%	大賣/鉅額交易
2020/12/04	19	13.33	11	13.33	13.30	8	29,885	0.03%
2020/12/03	143	13.54	43	13.58	13.50	100	29,943	0.33%	大買/
2020/12/02	55	13.40	28	13.38	13.30	27	29,508	0.09%
2020/12/01	37	12.81	57	12.96	12.95	-20	28,418	-0.07%
2020/11/30	63	12.85	15	12.92	12.65	48	28,079	0.17%
2020/11/27	48	12.98	23.3	13.00	12.90	24.7	23,704	0.10%
2020/11/26	66	13.34	10	13.41	13.25	56	22,868	0.24%
2020/11/25	78	13.26	91	13.29	13.25	-13	22,762	-0.06%
2020/11/24	23	12.76	11	12.75	12.70	12	21,069	0.06%
2020/11/23	30	12.62	5	12.62	12.60	25	20,561	0.12%
2020/11/20	6	12.56	1	12.50	12.60	5	20,404	0.02%
2020/11/19	5.1	12.52	10	12.63	12.60	-4.9	20,610	-0.02%
2020/11/18	27	12.41	19	12.32	12.40	8	20,009	0.04%
2020/11/17	10	12.04	83.2	12.06	12.10	-73.2	18,892	-0.39%
2020/11/16	5	11.80	3	11.85	11.75	2	18,370	0.01%
2020/11/13	404	11.90	67	11.79	11.85	337	18,236	1.85%	大買/鉅額交易
2020/11/12	44	11.96	10	11.96	11.90	34	18,149	0.19%
2020/11/11	78.2	11.82	28	11.96	12.10	50.2	17,963	0.28%
2020/11/10	0	0.00	14.1	12.15	12.15	-14.1	15,759	-0.09%
2020/11/06	0	0.00	1	11.00	11.00	-1	14,981	-0.01%
2020/11/05	1	11.00	7.2	11.05	11.00	-6.2	15,011	-0.04%
2020/11/04	0	0.00	15	11.12	11.10	-15	15,357	-0.10%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/11/02	0.1	10.90	3	10.75	10.80	-2.9	15,653	-0.02%
2020/10/30	1	10.80	0	0.00	10.80	1	15,709	0.01%
2020/10/29	1	10.80	6.1	10.85	10.85	-5.1	15,713	-0.03%
2020/10/28	6	11.06	0	0.00	11.00	6	15,790	0.04%
2020/10/27	4	11.04	0	0.00	11.05	4	15,691	0.03%
2020/10/26	1	11.15	2	11.10	11.15	-1	15,637	-0.01%
2020/10/23	0	0.00	9	10.75	10.90	-9	15,428	-0.06%
2020/10/22	3	10.65	0	0.00	10.60	3	15,459	0.02%
2020/10/21	3	10.68	0	0.00	10.65	3	15,566	0.02%
2020/10/20	6	10.70	0	0.00	10.70	6	15,531	0.04%
2020/10/19	16	10.65	0	0.00	10.70	16	15,547	0.10%
2020/10/16	6	10.70	0	0.00	10.60	6	15,526	0.04%
2020/10/14	1	10.70	1	10.80	10.70	0	15,513	0.00%
2020/10/13	3	10.60	0	0.00	10.65	3	15,464	0.02%
2020/10/12	1.1	10.66	0	0.00	10.75	1.1	15,549	0.01%
2020/10/08	2	10.80	0	0.00	10.75	2	15,586	0.01%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/10/06	1	10.80	3	10.85	10.85	-2	15,708	-0.01%
2020/10/05	5	10.70	3	10.85	10.75	2	15,813	0.01%
2020/09/30	4	10.71	1	10.75	10.65	3	15,840	0.02%
2020/09/29	1	10.85	0	0.00	10.75	1	16,143	0.01%
2020/09/28	1	10.75	1	10.95	10.95	0	16,559	0.00%
2020/09/25	1	10.65	0	0.00	10.75	1	16,601	0.01%
2020/09/24	23	10.69	3.1	10.65	10.65	20	16,575	0.12%
2020/09/23	1	10.95	0	0.00	10.90	1	16,374	0.01%
2020/09/22	3	10.98	1	11.05	10.95	2	16,360	0.01%
2020/09/21	7.1	11.22	1	11.20	11.20	6.1	16,260	0.04%
2020/09/18	0	0.00	2	11.40	11.30	-2	16,366	-0.01%
2020/09/14	137	11.50	3	11.42	11.35	134	16,565	0.81%	大買/鉅額交易
2020/09/11	6.7	11.36	3	11.50	11.45	3.7	16,497	0.02%
2020/09/10	3	11.57	0	0.00	11.55	3	16,514	0.02%
2020/09/09	5	11.67	0	0.00	11.80	5	16,476	0.03%
2020/09/08	2	11.75	113	11.85	11.85	-111	16,573	-0.67%	大賣/鉅額交易
2020/09/07	4	11.58	140	11.72	11.65	-136	16,268	-0.84%	大賣/鉅額交易
2020/09/04	1	11.50	12	11.50	11.50	-11	16,082	-0.07%
2020/09/03	3	11.40	5	11.43	11.40	-2	16,125	-0.01%
2020/09/02	11	11.40	2	11.43	11.45	9	16,105	0.06%
2020/09/01	3	11.57	7	11.59	11.50	-4	16,581	-0.02%
2020/08/31	5	11.54	3	11.62	11.50	2	17,715	0.01%
2020/08/28	0	0.00	16	11.40	11.45	-16	17,340	-0.09%
2020/08/27	3	11.28	1	11.30	11.30	2	17,286	0.01%
2020/08/26	4	11.45	103	11.45	11.50	-99	17,307	-0.57%	大賣/
2020/08/25	102	11.44	13	11.41	11.40	89	17,306	0.51%	大買/
2020/08/24	1	11.10	1	11.10	11.10	0	17,370	0.00%
2020/08/20	11	10.98	1	10.85	10.85	10	18,014	0.06%
2020/08/19	3	11.27	0	0.00	11.10	3	17,946	0.02%
2020/08/18	1	11.30	1	11.35	11.30	0	17,915	0.00%
2020/08/17	2	11.45	28	11.48	11.45	-26	17,922	-0.15%
2020/08/14	0	0.00	39	11.21	11.20	-39	17,749	-0.22%
2020/08/13	0	0.00	7	11.16	11.10	-7	18,026	-0.04%
2020/08/12	2	11.00	20	10.95	11.10	-18	18,293	-0.10%
2020/08/11	2	11.00	2.1	11.00	10.95	-0.1	18,343	0.00%
2020/08/10	0	0.00	17	11.12	11.10	-17	18,415	-0.09%
2020/08/07	0	0.00	1	10.85	10.70	-1	18,207	-0.01%
2020/08/05	3	10.47	0	0.00	10.45	3	18,017	0.02%
2020/08/04	0	0.00	21	10.45	10.45	-21	18,283	-0.11%
2020/08/03	11	10.55	1	10.50	10.45	10	18,439	0.05%
2020/07/31	8	10.75	3	10.82	10.85	5	18,351	0.03%
2020/07/29	8	10.66	2	10.50	10.60	6	18,803	0.03%
2020/07/28	10	10.41	12	10.37	10.30	-2	19,144	-0.01%
2020/07/27	10	10.78	0	0.00	10.70	10	19,766	0.05%
2020/07/24	0	0.00	6	11.06	11.00	-6	20,897	-0.03%
2020/07/23	20	11.10	0	0.00	11.10	20	21,578	0.09%
2020/07/22	1	11.15	0	0.00	11.15	1	21,726	0.00%
2020/07/21	14	11.20	0.1	11.20	11.20	13.9	21,829	0.06%
2020/07/20	0	0.00	4	11.20	11.25	-4	21,901	-0.02%
2020/07/17	2	11.30	0	0.00	11.20	2	22,090	0.01%
2020/07/16	0	0.00	2	11.35	11.25	-2	22,314	-0.01%
2020/07/15	5	11.17	1	11.10	11.10	4	22,392	0.02%
2020/07/14	1	11.15	1	11.10	11.10	0	22,691	0.00%
2020/07/13	2	11.25	0	0.00	11.20	2	22,870	0.01%
2020/07/10	32	11.23	5	11.28	11.20	27	23,234	0.12%
2020/07/09	2	11.35	19	11.46	11.25	-17	23,327	-0.07%
2020/07/08	10	11.63	12	11.76	11.55	-2	23,283	-0.01%
2020/07/07	30	11.51	6	11.49	11.70	24	23,275	0.10%
2020/07/06	4	11.25	0	0.00	11.30	4	23,849	0.02%
2020/07/03	0	0.00	10	11.35	11.25	-10	24,197	-0.04%
2020/07/02	0	0.00	500	11.25	11.25	-500	24,335	-2.05%	大賣/鉅額交易
2020/06/30	7	11.25	16	11.29	11.20	-9	24,631	-0.04%
2020/06/29	19	11.12	20	11.15	11.15	-1	24,826	0.00%
2020/06/24	500	11.32	0	0.00	11.40	500	24,994	2.00%	大買/鉅額交易
2020/06/23	3	11.22	0	0.00	11.25	3	25,309	0.01%
2020/06/22	3	11.25	0	0.00	11.25	3	25,571	0.01%
2020/06/19	2	11.33	15	11.37	11.30	-13	26,292	-0.05%
2020/06/18	3	11.40	0	0.00	11.35	3	26,768	0.01%
2020/06/17	8	11.50	254	11.45	11.50	-246	27,015	-0.91%	大賣/鉅額交易
2020/06/16	12	11.43	11	11.49	11.55	1	27,465	0.00%
2020/06/15	3	11.33	8	11.35	11.25	-5	27,906	-0.02%
2020/06/12	17	11.29	3	11.45	11.50	14	28,417	0.05%
2020/06/11	18	12.00	1	11.90	11.80	17	28,616	0.06%
2020/06/10	1	12.20	0	0.00	12.20	1	28,418	0.00%
2020/06/09	5	12.19	3	12.22	12.20	2	28,646	0.01%
2020/06/08	15	12.27	16	12.30	12.30	-1	28,746	0.00%
2020/06/05	11.6	12.14	22	12.18	12.10	-10.4	28,330	-0.04%
2020/06/04	0	0.00	22	11.45	11.40	-22	27,321	-0.08%
2020/06/03	3	11.25	8	11.24	11.25	-5	27,186	-0.02%
2020/06/02	8	11.08	5	11.15	11.15	3	27,131	0.01%
2020/06/01	21	11.10	0	0.00	11.10	21	27,092	0.08%
2020/05/29	2	11.03	3	11.15	11.00	-1	27,095	0.00%
2020/05/28	11	11.44	6	11.32	11.25	5	26,715	0.02%
2020/05/27	57	11.28	11.1	11.31	11.40	45.9	26,748	0.17%
2020/05/26	62	11.20	2	11.20	11.20	60	26,544	0.23%
2020/05/22	8	11.03	0	0.00	11.00	8	26,397	0.03%
2020/05/21	4	11.21	1	11.25	11.25	3	26,403	0.01%
2020/05/20	0	0.00	1	11.30	11.05	-1	26,256	0.00%
2020/05/19	18	11.21	3	11.23	11.10	15	25,860	0.06%
2020/05/18	2	10.70	0	0.00	10.85	2	25,569	0.01%
2020/05/15	2	10.85	0	0.00	10.80	2	25,474	0.01%
2020/05/13	1	11.00	14	11.07	11.20	-13	25,343	-0.05%
2020/05/12	0	0.00	3	11.10	11.10	-3	25,488	-0.01%
2020/05/11	100	11.15	1	11.45	11.30	99	25,419	0.39%
2020/05/08	0	0.00	1	11.00	10.95	-1	25,115	0.00%
2020/05/06	8	10.87	6	10.88	10.80	2	25,002	0.01%
2020/05/05	4	11.03	7	11.09	11.05	-3	24,974	-0.01%
2020/05/04	20	11.01	15	11.03	11.15	5	24,832	0.02%
2020/04/30	57	11.54	42	11.59	11.50	15	24,594	0.06%
2020/04/29	267	11.35	67	11.41	11.30	200	24,074	0.83%	大買/鉅額交易
2020/04/28	10	10.60	59	10.55	10.55	-49	22,937	-0.21%
2020/04/27	50.7	10.10	6	10.14	10.15	44.7	22,923	0.19%
2020/04/24	18	9.94	0	0.00	9.90	18	22,700	0.08%
2020/04/23	24	10.01	0	0.00	10.00	24	22,560	0.11%
2020/04/22	9	9.71	7	9.92	10.00	2	22,471	0.01%
2020/04/21	17	10.05	0	0.00	10.00	17	22,493	0.08%
2020/04/20	10	10.10	9	10.13	10.20	1	22,493	0.00%
2020/04/17	29	10.42	3	10.50	10.30	26	22,437	0.12%
2020/04/16	60	10.45	0	0.00	10.40	60	22,086	0.27%
2020/04/15	0	0.00	12.1	10.52	10.65	-12.1	21,916	-0.06%
2020/04/14	0	0.00	60	10.28	10.25	-60	21,494	-0.28%
2020/04/13	5	10.10	0	0.00	10.15	5	21,246	0.02%
2020/04/10	3	10.07	2	10.25	10.25	1	21,104	0.00%
2020/04/09	53.3	10.25	3	10.33	10.35	50.3	20,725	0.24%
2020/04/08	0.5	9.52	4	9.32	9.52	-3.5	19,722	-0.02%
2020/04/07	47	9.09	1	9.15	9.07	46	19,246	0.24%
2020/04/06	20	8.90	0	0.00	9.02	20	19,005	0.11%
2020/04/01	0	0.00	61	8.88	9.04	-61	18,715	-0.33%
2020/03/31	2	8.94	0	0.00	8.89	2	18,567	0.01%
2020/03/30	307	8.65	300	9.08	9.00	7	18,261	0.04%	大買/大賣/
2020/03/27	15	9.35	261	9.26	9.10	-246	17,921	-1.37%	大賣/鉅額交易
2020/03/26	3	8.97	4	9.07	9.11	-1	17,529	-0.01%
2020/03/25	258	9.15	8	9.10	9.26	250	17,413	1.44%	大買/鉅額交易
2020/03/24	32	8.53	30	8.58	8.63	2	16,655	0.01%
2020/03/23	20	8.02	218	8.16	8.10	-198	16,114	-1.23%	大賣/鉅額交易
2020/03/20	270	8.01	20	8.03	7.91	250	15,830	1.58%	大買/鉅額交易
2020/03/19	19.5	7.76	5	7.91	7.70	14.5	15,104	0.10%
2020/03/18	14	8.84	1	8.88	8.55	13	14,442	0.09%
2020/03/17	21	9.63	7	9.64	9.45	14	13,649	0.10%
2020/03/16	25	10.18	0	0.00	10.05	25	13,257	0.19%
2020/03/13	34.1	10.42	3	10.48	10.75	31.1	12,898	0.24%
2020/03/12	104	11.35	18	11.33	11.30	86	12,383	0.69%	大買/
2020/03/11	5	11.83	2	11.93	11.70	3	11,970	0.03%
2020/03/10	12	11.67	2	11.55	11.70	10	11,748	0.09%
2020/03/09	9	11.57	1	11.70	11.50	8	11,531	0.07%
2020/03/05	5	12.05	0	0.00	12.05	5	11,012	0.05%
2020/03/04	1	11.60	1	11.75	11.85	0	10,835	0.00%
2020/03/03	14	11.60	4	11.60	11.60	10	10,595	0.09%
2020/03/02	21	11.67	26.3	11.65	11.60	-5.3	10,441	-0.05%
2020/02/27	9.3	11.91	1	11.85	12.05	8.3	10,389	0.08%
2020/02/26	2	12.05	0	0.00	12.10	2	10,067	0.02%
2020/02/25	0	0.00	1	12.10	12.10	-1	10,016	-0.01%
2020/02/24	14	12.15	0	0.00	12.10	14	9,943	0.14%
2020/02/21	5	12.38	0	0.00	12.35	5	9,792	0.05%
2020/02/20	1	12.60	0	0.00	12.55	1	9,776	0.01%
2020/02/19	0	0.00	3	12.58	12.65	-3	9,724	-0.03%
2020/02/18	3	12.30	0	0.00	12.40	3	9,618	0.03%
2020/02/17	24	12.25	20	12.33	12.30	4	9,558	0.04%
2020/02/14	2	12.50	20	12.50	12.50	-18	9,517	-0.19%
2020/02/13	7	12.77	4	12.61	12.70	3	9,379	0.03%
2020/02/12	1	12.35	3	12.38	12.40	-2	9,203	-0.02%
2020/02/10	1	12.15	8	12.04	12.15	-7	9,034	-0.08%
2020/02/07	3	12.30	0	0.00	12.25	3	8,901	0.03%
2020/02/06	3	12.40	5	12.46	12.50	-2	8,858	-0.02%
2020/02/05	10	12.20	4	12.16	12.20	6	8,620	0.07%
2020/02/04	17.2	12.12	22	12.06	12.10	-4.8	8,492	-0.06%
2020/02/03	9	11.72	12	11.56	11.85	-3	8,284	-0.04%
2020/01/31	22	12.26	0	0.00	12.20	22	7,924	0.28%
2020/01/30	44	12.31	4	12.40	12.25	40	7,677	0.52%
2020/01/17	1	13.55	0	0.00	13.60	1	6,950	0.01%
2020/01/16	5	13.50	0	0.00	13.60	5	6,987	0.07%
2020/01/15	12	13.50	0	0.00	13.50	12	7,037	0.17%
2020/01/14	27	13.54	0	0.00	13.60	27	6,817	0.40%
2020/01/13	14	13.65	0	0.00	13.70	14	6,622	0.21%
2020/01/09	5	13.78	7	13.70	13.80	-2	6,564	-0.03%
2020/01/08	1	13.60	0	0.00	13.60	1	6,573	0.02%
2020/01/07	2	13.70	0	0.00	13.65	2	6,579	0.03%
2020/01/06	1	13.70	0	0.00	13.70	1	6,672	0.01%
2020/01/03	0	0.00	8	13.82	13.80	-8	6,693	-0.12%
2019/12/27	12	13.81	0	0.00	13.80	12	6,743	0.18%
2019/12/26	20	13.80	0	0.00	13.80	20	6,758	0.30%
2019/12/24	1	13.75	0	0.00	13.75	1	6,840	0.01%
2019/12/20	18	13.74	0	0.00	13.70	18	6,798	0.26%
2019/12/19	1	13.80	0	0.00	13.80	1	6,525	0.02%
2019/12/18	2	13.80	0	0.00	13.85	2	6,426	0.03%
2019/12/17	4	13.83	2	13.85	13.85	2	6,380	0.03%
2019/12/16	15	13.85	3	13.85	13.85	12	6,260	0.19%
2019/12/13	0	0.00	4	13.95	13.90	-4	6,312	-0.06%
2019/12/12	1	13.80	1	13.90	13.85	0	6,348	0.00%
2019/12/11	6	13.79	1	13.80	13.75	5	6,393	0.08%
2019/12/10	5	13.87	0	0.00	13.85	5	6,258	0.08%
2019/12/09	0	0.00	3	13.95	13.95	-3	6,324	-0.05%
2019/12/05	7	13.86	0	0.00	13.85	7	6,494	0.11%
2019/12/04	3	13.85	2	13.85	13.85	1	6,595	0.02%
2019/12/03	1	13.90	3	14.00	14.00	-2	7,210	-0.03%
2019/12/02	12	13.93	0	0.00	13.95	12	7,565	0.16%
2019/11/29	1	14.00	0	0.00	14.00	1	7,698	0.01%
2019/11/27	3	14.00	0	0.00	14.05	3	7,926	0.04%
2019/11/26	1	13.95	0.6	13.90	13.80	0.4	8,023	0.00%
2019/11/25	1	13.90	10	13.90	13.90	-9	7,841	-0.11%
2019/11/22	10.7	13.90	0	0.00	13.85	10.7	7,986	0.13%
2019/11/20	0	0.00	0.8	14.10	14.10	-0.8	8,043	-0.01%
2019/11/19	0	0.00	1	14.20	14.15	-1	8,003	-0.01%
2019/11/13	3	14.35	5.3	14.38	14.35	-2.3	8,296	-0.03%
2019/11/11	0	0.00	5	14.30	14.35	-5	8,300	-0.06%
2019/11/08	2	14.35	2	14.25	14.35	0	8,347	0.00%
2019/11/06	0	0.00	2	14.25	14.25	-2	8,803	-0.02%
2019/11/05	4	14.20	5	14.25	14.30	-1	8,921	-0.01%
2019/11/04	0	0.00	10	14.20	14.25	-10	9,059	-0.11%
2019/11/01	0	0.00	14	14.20	14.20	-14	9,182	-0.15%
2019/10/30	2	14.20	12	14.20	14.30	-10	9,624	-0.10%
2019/10/29	0	0.00	5	14.25	14.30	-5	9,673	-0.05%
2019/10/25	2	14.25	0	0.00	14.30	2	9,725	0.02%
2019/10/24	0	0.00	10	14.30	14.35	-10	9,850	-0.10%
2019/10/23	0	0.00	7	14.20	14.25	-7	9,949	-0.07%
2019/10/22	10	14.25	0	14.20	14.30	10	9,932	0.10%
2019/10/21	2	14.35	0	0.00	14.30	2	10,032	0.02%
2019/10/18	1	14.25	18	14.19	14.20	-17	10,078	-0.17%
2019/10/17	1	14.10	2.1	14.15	14.15	-1.1	10,072	-0.01%
2019/10/16	1	13.95	66	14.05	14.10	-65	10,112	-0.64%
2019/10/15	2.1	13.90	3	13.95	13.95	-0.9	10,003	-0.01%
2019/10/14	1.1	13.90	2	13.90	13.90	-1	10,040	-0.01%
2019/10/09	1	13.80	0	0.00	13.75	1	10,033	0.01%
2019/10/08	12.4	13.84	11.9	13.92	13.90	0.5	10,027	0.00%
2019/10/04	7	13.75	2	13.75	13.70	5	10,389	0.05%
2019/10/03	2	13.70	0	0.00	13.75	2	10,475	0.02%
2019/10/01	5	13.75	4	13.70	13.75	1	10,757	0.01%
2019/09/27	5	13.65	0	0.00	13.65	5	10,935	0.05%
2019/09/24	0	0.00	1	13.80	13.85	-1	11,531	-0.01%
2019/09/23	14	13.85	0	0.00	13.80	14	11,815	0.12%
2019/09/17	7	13.73	1	13.85	13.80	6	13,497	0.04%
2019/09/12	5	13.85	7	13.85	13.80	-2	14,334	-0.01%
2019/09/11	0	0.00	2	13.80	13.80	-2	14,361	-0.01%
2019/09/10	0	0.00	8.1	13.66	13.65	-8.1	14,328	-0.06%
2019/09/09	4	13.60	10	13.75	13.60	-6	14,343	-0.04%
2019/09/05	5	13.54	14	13.74	13.75	-9	14,204	-0.06%
2019/09/04	8	14.25	17.1	14.18	14.25	-9.1	13,617	-0.07%
2019/09/02	12	14.15	6	14.07	14.15	6	13,201	0.05%
2019/08/30	3	14.15	0	0.00	14.15	3	13,283	0.02%
2019/08/29	3	14.03	1	14.10	14.05	2	13,188	0.02%
2019/08/27	1	13.90	0	0.00	13.80	1	13,294	0.01%
2019/08/26	3	13.85	0	0.00	13.85	3	13,141	0.02%
2019/08/22	10	14.10	0	0.00	14.10	10	13,120	0.08%
2019/08/21	6	14.08	0	0.00	14.05	6	13,189	0.05%
2019/08/20	1	14.00	0	0.00	14.05	1	13,177	0.01%
2019/08/19	1	14.10	0	0.00	14.00	1	13,246	0.01%
2019/08/16	21	14.05	29.5	14.16	14.20	-8.5	13,133	-0.07%
2019/08/15	2	13.80	0	0.00	13.90	2	13,033	0.02%
2019/08/14	1	13.95	0	0.00	13.95	1	13,090	0.01%
2019/08/13	6	14.06	0	0.00	13.85	6	13,037	0.05%
2019/08/07	4	13.95	2	13.95	13.80	2	12,579	0.02%
2019/08/06	23	13.78	0	0.00	13.85	23	12,548	0.18%
2019/08/05	2	14.05	0	0.00	14.00	2	12,371	0.02%
2019/08/02	16	14.12	1	14.10	14.10	15	12,297	0.12%
2019/08/01	14	14.50	0	0.00	14.40	14	12,213	0.11%
2019/07/30	12	14.70	0	0.00	14.65	12	12,055	0.10%
2019/07/29	0	0.00	0	14.60	14.60	0	12,109	0.00%
2019/07/26	0.1	14.55	5	14.55	14.55	-4.9	12,082	-0.04%
2019/07/25	10.2	14.65	0	0.00	14.60	10.2	12,022	0.08%
2019/07/24	6	14.70	3	14.75	14.70	3	11,913	0.03%
2019/07/23	2.1	14.75	0	0.00	14.70	2.1	11,890	0.02%
2019/07/22	8	14.90	0	0.00	14.75	8	11,750	0.07%
2019/07/19	3	14.80	1.1	14.84	14.85	1.9	11,670	0.02%
2019/07/18	14	14.80	0	0.00	14.80	14	11,535	0.12%
2019/07/17	1	14.85	0	0.00	14.85	1	11,491	0.01%
2019/07/16	2	14.85	0	0.00	14.85	2	11,534	0.02%
2019/07/15	64	14.91	0	0.00	14.90	64	11,415	0.56%
2019/07/12	0	0.00	5	15.03	15.05	-5	11,560	-0.04%
2019/07/11	3.6	15.01	2	15.00	15.00	1.6	11,623	0.01%
2019/07/10	5	14.89	2	14.95	14.95	3	11,648	0.03%
2019/07/08	5	14.93	5	14.94	14.90	0	12,107	0.00%
2019/07/05	2	14.85	3	14.90	14.85	-1	11,915	-0.01%
2019/07/04	3	14.85	20	14.85	14.90	-17	11,930	-0.14%
2019/07/03	1	14.80	6.1	14.86	14.95	-5.1	11,763	-0.04%
2019/07/02	0	0.00	5	14.96	14.95	-5	11,710	-0.04%
2019/07/01	12	14.86	0.5	14.90	14.90	11.5	11,784	0.10%
2019/06/28	3	15.00	0	0.00	14.95	3	11,592	0.03%
2019/06/26	17	15.04	12	15.02	15.05	5	11,222	0.04%
2019/06/25	23	15.00	1	15.00	15.05	22	11,209	0.20%
2019/06/24	100	14.84	7	14.85	14.85	93	10,705	0.87%
2019/06/21	20	15.17	14	15.20	15.00	6	10,147	0.06%
2019/06/20	0	0.00	16	15.41	15.60	-16	9,510	-0.17%
2019/06/19	6	15.24	2	15.30	15.35	4	9,322	0.04%
2019/06/18	1	15.05	3	15.15	15.20	-2	9,324	-0.02%
2019/06/17	2	15.05	0	0.00	15.00	2	9,443	0.02%
2019/06/14	2	15.15	3	15.25	15.10	-1	9,415	-0.01%
2019/06/13	0	0.00	6.3	15.35	15.35	-6.3	9,300	-0.07%
2019/06/12	0	0.00	3	15.32	15.35	-3	9,360	-0.03%
2019/06/11	2	15.20	2	15.30	15.30	0	9,394	0.00%
2019/06/10	3	15.22	6	15.21	15.20	-3	9,456	-0.03%
2019/06/06	2	15.33	6	15.36	15.45	-4	9,533	-0.04%
2019/06/04	2	15.20	4	15.23	15.20	-2	9,386	-0.02%
2019/06/03	8	15.14	4	15.23	15.15	4	9,263	0.04%
2019/05/30	2	14.90	2	14.95	14.95	0	9,211	0.00%
2019/05/21	10	15.15	0	0.00	15.15	10	10,090	0.10%
2019/05/17	3	14.93	0	0.00	14.95	3	10,032	0.03%
2019/05/13	10	14.85	0	0.00	14.80	10	10,324	0.10%
2019/05/10	3	14.82	0	0.00	14.80	3	10,583	0.03%
2019/05/09	4	14.88	0	0.00	14.90	4	10,735	0.04%
2019/05/08	2	15.03	0	0.00	15.05	2	11,704	0.02%
2019/05/07	10	15.05	0	0.00	15.15	10	11,697	0.09%
2019/05/02	0	0.00	2	15.35	15.30	-2	11,984	-0.02%
2019/04/30	1	15.10	0	0.00	15.15	1	12,102	0.01%
2019/04/29	12	15.14	0	0.00	15.20	12	12,350	0.10%
2019/04/26	1	15.10	0	0.00	15.15	1	12,373	0.01%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/22	5	15.20	0	0.00	15.25	5	12,698	0.04%
2019/04/18	7	15.51	0	0.00	15.35	7	12,863	0.05%
2019/04/15	0	0.00	8	15.84	15.85	-8	12,472	-0.06%
2019/04/12	0	0.00	19	15.53	15.65	-19	12,112	-0.16%
2019/04/11	0	0.00	0.3	15.30	15.40	-0.3	11,843	0.00%
2019/04/10	0	0.00	3	15.40	15.35	-3	11,872	-0.03%
2019/04/08	0	0.00	3	15.50	15.45	-3	11,830	-0.03%
2019/04/03	0	0.00	4	15.30	15.25	-4	11,656	-0.03%
2019/03/29	2	15.00	0	0.00	15.10	2	11,773	0.02%
2019/03/28	3	14.88	2	14.93	15.00	1	11,903	0.01%
2019/03/27	2	15.00	0.5	14.95	14.95	1.5	11,835	0.01%
2019/03/26	1	15.10	1	15.10	15.15	0	12,173	0.00%
2019/03/25	1	15.00	1.1	15.06	15.25	-0.1	12,304	0.00%
2019/03/22	1	15.25	0	0.00	15.20	1	12,583	0.01%
2019/03/20	0	0.00	30	15.15	15.25	-30	12,643	-0.24%
2019/03/19	1	15.20	0	0.00	15.30	1	12,529	0.01%
2019/03/18	0	0.00	3	15.25	15.30	-3	12,597	-0.02%
2019/03/15	0	0.00	1	15.25	15.25	-1	12,658	-0.01%
2019/03/14	0.3	15.25	2	15.25	15.25	-1.7	12,645	-0.01%
2019/03/13	0	0.00	10	15.40	15.35	-10	12,726	-0.08%
2019/03/12	0	0.00	0.1	15.35	15.45	-0.1	12,768	0.00%
2019/03/11	0	0.00	0.1	15.20	15.20	-0.1	12,868	0.00%
2019/03/08	0	0.00	0.1	15.30	15.35	-0.1	13,202	0.00%
2019/03/07	1.5	15.33	0	0.00	15.35	1.5	13,467	0.01%
2019/03/05	1	15.45	1	15.50	15.50	0	15,437	0.00%
2019/03/04	2	15.53	3	15.60	15.55	-1	15,709	-0.01%
2019/02/27	30	15.37	25	15.48	15.45	5	15,633	0.03%
2019/02/25	0.8	15.05	9	15.10	15.10	-8.2	14,795	-0.06%
2019/02/20	1	14.90	0	0.00	15.00	1	14,744	0.01%
2019/02/18	0	0.00	2	14.93	14.90	-2	14,666	-0.01%
2019/02/15	1	14.85	1	14.90	14.90	0	14,807	0.00%
2019/02/14	4	14.89	0	0.00	14.80	4	14,734	0.03%
2019/02/13	2	15.03	2.2	15.00	14.95	-0.2	14,645	0.00%
2019/02/12	1	14.95	0	0.00	14.95	1	14,448	0.01%
2019/02/11	1	15.10	1	15.20	15.00	0	14,406	0.00%
2019/01/30	1	14.85	4	14.98	14.90	-3	14,115	-0.02%
2019/01/29	59	14.73	55	14.80	15.00	4	13,868	0.03%
2019/01/28	0	0.00	17	14.80	14.80	-17	12,726	-0.13%
2019/01/25	1	14.85	0	0.00	14.75	1	12,743	0.01%
2019/01/24	0	0.00	2	14.70	14.80	-2	12,589	-0.02%
2019/01/23	13	14.73	21	14.68	14.65	-8	12,543	-0.06%
2019/01/22	5	14.87	0	0.00	14.85	5	12,380	0.04%
2019/01/21	2	14.93	0	0.00	15.10	2	12,160	0.02%
2019/01/17	0	0.00	5	15.10	15.10	-5	11,834	-0.04%
2019/01/16	0	0.00	15	15.10	15.10	-15	11,809	-0.13%
2019/01/15	0.6	15.25	0	0.00	15.25	0.6	11,677	0.01%
2019/01/14	2	15.10	0	0.00	15.10	2	11,600	0.02%
2019/01/11	2	15.35	10	15.40	15.30	-8	11,436	-0.07%
2019/01/07	5	15.55	0	0.00	15.65	5	11,158	0.04%
2018/12/25	15	15.95	0	0.00	15.95	15	11,122	0.13%
2018/12/24	0	0.00	7	16.15	16.15	-7	11,157	-0.06%
2018/12/22	0	0.00	4	16.05	16.05	-4	10,965	-0.04%
2018/12/21	0	0.00	2	16.00	15.85	-2	10,756	-0.02%
2018/12/20	0	0.00	9	16.04	16.00	-9	10,561	-0.09%
2018/12/19	10	15.90	3	15.97	16.00	7	10,409	0.07%
2018/12/18	2	15.70	2	15.95	15.65	0	9,977	0.00%
2018/12/17	1	15.95	7	15.95	15.85	-6	9,825	-0.06%
2018/12/13	0	0.00	1	15.55	15.65	-1	9,361	-0.01%
2018/12/11	10	15.55	10	15.50	15.55	0	9,186	0.00%
2018/12/10	0	0.00	4	15.45	15.45	-4	9,114	-0.04%
2018/12/07	0	0.00	10.8	15.50	15.55	-10.8	9,084	-0.12%
2018/12/06	7	15.44	0	0.00	15.45	7	9,098	0.08%
2018/12/05	1	15.70	0	0.00	15.60	1	9,019	0.01%
2018/12/04	10	15.75	13	15.78	15.75	-3	9,136	-0.03%
2018/12/03	45.6	16.14	42	16.05	15.95	3.6	9,016	0.04%
2018/11/30	1	16.15	0.5	16.00	16.10	0.6	8,769	0.01%
2018/11/29	3	16.35	12.3	16.12	16.15	-9.3	8,586	-0.11%
2018/11/28	21	16.07	61.8	16.25	16.05	-40.8	7,939	-0.51%
2018/11/27	3	15.18	6.5	15.25	15.30	-3.5	6,495	-0.05%
2018/11/26	13	15.02	15	15.08	14.95	-2	6,162	-0.03%
2018/11/22	1	14.80	0	0.00	14.70	1	6,112	0.02%
2018/11/21	0	0.00	2	14.80	14.85	-2	6,184	-0.03%
2018/11/16	0	0.00	1.1	14.75	14.75	-1.1	6,302	-0.02%
2018/11/15	0	0.00	2	14.75	14.80	-2	6,574	-0.03%
2018/11/14	0	0.00	2	14.73	14.80	-2	6,623	-0.03%
2018/11/12	2	14.65	1	14.65	14.60	1	6,417	0.02%
2018/11/08	3.8	14.47	3	14.53	14.50	0.8	6,450	0.01%
2018/11/07	8	14.36	0	0.00	14.30	8	6,374	0.13%
2018/11/02	5	14.55	1	14.10	14.40	4	6,405	0.06%
2018/10/30	1	14.00	0.1	13.95	13.95	0.9	6,237	0.01%
2018/10/26	2	13.70	0	0.00	13.80	2	6,248	0.03%
2018/10/25	0	0.00	2	13.95	13.95	-2	6,181	-0.03%
2018/10/24	0	0.00	1	14.10	13.95	-1	6,182	-0.02%
2018/10/23	0.1	14.00	0.5	14.00	13.85	-0.4	6,110	-0.01%
2018/10/22	0	0.00	1	14.15	14.10	-1	6,081	-0.02%
2018/10/17	0.5	13.85	0.5	13.85	13.75	0	6,001	0.00%
2018/10/15	1	14.00	0	0.00	13.90	1	5,952	0.02%
2018/10/12	0	0.00	2	13.90	14.05	-2	5,947	-0.03%
2018/10/11	2	14.03	0	0.00	13.70	2	5,941	0.03%
2018/10/09	0	0.00	1	14.50	14.45	-1	5,730	-0.02%
2018/10/03	0	0.00	2	14.60	14.65	-2	5,602	-0.04%
2018/10/02	1	14.50	1	14.55	14.50	0	5,587	0.00%
2018/10/01	1	14.80	0	0.00	14.75	1	5,439	0.02%
2018/09/28	2	14.80	7	14.82	14.85	-5	5,467	-0.09%
2018/09/19	2	14.65	0	0.00	14.75	2	5,362	0.04%
2018/09/17	1	14.60	0	0.00	14.55	1	5,391	0.02%
2018/09/13	2	14.60	0	0.00	14.55	2	5,385	0.04%
2018/09/12	1	14.45	2	14.50	14.55	-1	5,410	-0.02%
2018/09/11	2	14.48	20	14.51	14.60	-18	5,357	-0.34%
2018/09/10	14	15.14	11	15.24	15.10	3	5,272	0.06%
2018/09/06	11	15.27	0	0.00	15.30	11	4,964	0.22%
2018/09/05	2	15.45	0	0.00	15.45	2	4,838	0.04%
2018/08/30	0	0.00	2	15.80	15.55	-2	4,759	-0.04%
2018/08/29	0	0.00	1	15.60	15.65	-1	4,741	-0.02%
2018/08/28	0	0.00	3	15.40	15.60	-3	4,693	-0.06%
2018/08/27	2	15.35	0	0.00	15.40	2	4,642	0.04%
2018/08/24	9	15.33	0	0.00	15.30	9	4,655	0.19%
2018/08/23	10	15.55	13	15.63	15.65	-3	4,676	-0.06%
2018/08/22	0	0.00	34	15.44	15.50	-34	4,560	-0.75%
2018/08/21	0	0.00	5	14.95	14.90	-5	4,250	-0.12%
2018/08/17	1	15.00	0	0.00	15.00	1	4,145	0.02%
2018/08/15	5	15.10	0	0.00	15.10	5	4,156	0.12%
2018/08/14	0	0.00	1	15.10	15.10	-1	4,106	-0.02%
2018/08/09	3	14.87	0	0.00	14.85	3	4,023	0.07%
2018/08/08	6	14.93	2	15.00	14.95	4	4,050	0.10%
2018/08/07	0	0.00	1	15.10	15.15	-1	4,028	-0.02%
2018/08/02	2	14.90	0	0.00	14.90	2	4,085	0.05%
2018/08/01	3	15.05	0	0.00	15.05	3	4,070	0.07%
2018/07/30	2	14.95	0	0.00	15.00	2	4,095	0.05%
2018/07/26	0	0.00	2	15.05	15.05	-2	4,168	-0.05%
2018/07/25	6	14.87	0	0.00	14.80	6	4,267	0.14%
2018/07/23	2	14.90	0	14.85	14.95	2	4,619	0.04%
2018/07/20	2	14.90	12	15.00	15.10	-10	4,681	-0.21%
2018/07/19	0	0.00	2	15.00	15.00	-2	4,705	-0.04%
2018/07/16	2	14.90	10	15.00	14.85	-8	4,691	-0.17%
2018/07/13	0	0.00	2	15.05	15.05	-2	4,744	-0.04%
2018/07/10	0	0.00	1	14.70	14.75	-1	4,953	-0.02%
2018/07/09	2	14.60	0	0.00	14.65	2	5,099	0.04%
2018/07/06	1	14.60	0	0.00	14.60	1	5,164	0.02%
2018/07/05	0	0.00	1.1	14.65	14.65	-1.1	5,200	-0.02%
2018/06/29	0	0.00	1	14.80	14.75	-1	5,403	-0.02%
2018/06/27	14	14.76	0	0.00	14.65	14	5,311	0.26%
2018/06/26	2	14.85	0	0.00	14.85	2	5,296	0.04%
2018/06/22	0	0.00	1.3	15.00	15.00	-1.3	5,290	-0.03%
2018/06/21	0	0.00	1	15.10	15.25	-1	5,277	-0.02%
2018/06/19	0	0.00	13	15.20	15.10	-13	5,296	-0.25%
2018/06/14	0	0.00	20	15.20	15.05	-20	5,327	-0.38%
2018/06/13	7	15.17	0	0.00	15.20	7	5,329	0.13%
2018/06/11	0	0.00	5	15.29	15.30	-5	5,379	-0.09%
2018/06/07	0	0.00	4	15.30	15.30	-4	5,382	-0.07%
2018/06/06	2	15.15	4	15.15	15.15	-2	5,323	-0.04%
2018/06/05	5	15.05	7.2	15.06	15.05	-2.2	5,296	-0.04%
2018/05/31	1	15.00	13	15.13	15.15	-12	5,262	-0.23%
2018/05/30	1	14.95	3	14.95	15.00	-2	5,219	-0.04%
2018/05/29	4	14.95	0	0.00	15.05	4	5,222	0.08%
2018/05/28	0	0.00	3	15.05	15.00	-3	5,287	-0.06%
2018/05/25	8	14.94	0	0.00	14.95	8	5,332	0.15%
2018/05/24	0	0.00	1	15.10	15.00	-1	5,327	-0.02%
2018/05/21	8	15.00	2	15.05	15.15	6	5,472	0.11%
2018/05/18	0	0.00	2	15.00	15.10	-2	5,486	-0.04%
2018/05/17	1	15.05	5	15.00	14.95	-4	5,574	-0.07%
2018/05/14	21	14.95	7	15.05	14.95	14	6,086	0.23%
2018/05/10	3	15.12	0	0.00	15.05	3	6,174	0.05%
2018/05/09	0.5	15.15	0	0.00	15.20	0.5	6,172	0.01%
2018/05/08	1	15.30	0	0.00	15.30	1	6,184	0.02%
2018/05/07	0	0.00	0.1	15.25	15.30	-0.1	6,158	0.00%
2018/05/04	25.5	15.26	0	0.00	15.30	25.5	6,235	0.41%
2018/05/03	1	15.55	2	15.45	15.45	-1	6,280	-0.02%
2018/04/30	19	15.85	44	15.75	15.95	-25	6,262	-0.40%
2018/04/27	2	15.40	29	15.49	15.50	-27	6,055	-0.45%
2018/04/26	0	0.00	4	15.40	15.30	-4	6,109	-0.07%
2018/04/25	0	0.00	2	15.20	15.20	-2	6,146	-0.03%
2018/04/24	0	0.00	3	15.15	15.20	-3	6,210	-0.05%
2018/04/23	0.5	15.20	0	0.00	15.25	0.5	6,340	0.01%
2018/04/20	0	0.00	12.4	15.45	15.45	-12.4	6,389	-0.19%
2018/04/16	2	15.35	0	0.00	15.35	2	6,642	0.03%
2018/04/13	6	15.40	1	15.30	15.35	5	6,705	0.07%
2018/04/12	0	0.00	20	15.30	15.30	-20	6,686	-0.30%
2018/04/11	0	0.00	2	15.20	15.20	-2	6,855	-0.03%
2018/04/10	0	0.00	1	15.20	15.25	-1	6,934	-0.01%
2018/04/09	0	0.00	1	15.10	15.15	-1	6,979	-0.01%
2018/03/31	0	0.00	15	15.08	15.05	-15	7,378	-0.20%
2018/03/30	2	14.90	0	0.00	14.90	2	7,392	0.03%
2018/03/29	3	14.85	3	14.95	14.95	0	7,466	0.00%
2018/03/28	1	14.85	1	14.90	14.90	0	7,457	0.00%
2018/03/27	0	0.00	1	15.05	15.00	-1	7,565	-0.01%
2018/03/23	2.5	14.82	60	14.85	14.75	-57.5	7,709	-0.75%
2018/03/22	2	15.00	1	15.10	14.95	1	7,701	0.01%
2018/03/21	16	14.96	0	0.00	14.95	16	7,761	0.21%
2018/03/20	2	14.95	2	15.10	15.05	0	7,914	0.00%
2018/03/16	1	14.95	1	15.20	15.20	0	8,158	0.00%
2018/03/15	0	0.00	0.9	14.95	15.00	-0.9	8,156	-0.01%
2018/03/14	0	0.00	2	15.00	15.05	-2	8,200	-0.02%
2018/03/13	0	0.00	2	15.00	15.05	-2	8,191	-0.02%
2018/03/12	0	0.00	2	15.10	15.05	-2	8,233	-0.02%
2018/03/09	0	0.00	2	14.95	14.85	-2	8,326	-0.02%
2018/03/07	6	14.88	0	0.00	14.85	6	8,744	0.07%
2018/03/06	0	0.00	2	14.95	14.80	-2	8,869	-0.02%
2018/03/05	2	14.85	0	0.00	14.70	2	8,945	0.02%
2018/03/02	1	14.85	0	0.00	14.85	1	8,909	0.01%
2018/03/01	1	15.05	0	0.00	15.05	1	8,874	0.01%
2018/02/27	0	0.00	5	15.05	15.00	-5	8,845	-0.06%
2018/02/26	0	0.00	10	15.05	15.10	-10	8,822	-0.11%
2018/02/21	0	0.00	4	14.85	15.00	-4	9,012	-0.04%
2018/02/09	2	14.65	0	0.00	14.75	2	8,946	0.02%
2018/02/08	12	14.86	0	0.00	15.00	12	8,907	0.13%
2018/02/07	4	14.88	600	14.90	14.85	-596	8,928	-6.68%	大賣/鉅額交易
2018/02/06	61	14.81	400	14.95	14.55	-339	8,850	-3.83%	大賣/鉅額交易
2018/02/05	21	15.25	0	0.00	15.20	21	8,755	0.24%
2018/02/01	3	15.60	0	0.00	15.60	3	8,705	0.03%
2018/01/30	0	0.00	2	15.50	15.55	-2	8,979	-0.02%
2018/01/29	22	15.36	0	0.00	15.45	22	9,027	0.24%
2018/01/26	2	15.50	0.2	15.45	15.50	1.8	8,965	0.02%
2018/01/25	2	15.75	0	0.00	15.60	2	8,918	0.02%
2018/01/24	4.8	15.60	0	0.00	15.70	4.8	8,881	0.05%
2018/01/23	238	15.65	10	15.70	15.70	228	8,880	2.57%	大買/鉅額交易
2018/01/22	178	15.70	2.1	15.89	15.75	175.9	8,839	1.99%	大買/鉅額交易
2018/01/19	5.8	15.97	0	0.00	15.95	5.8	8,745	0.07%
2018/01/18	4	16.18	5	16.10	16.10	-1	8,673	-0.01%
2018/01/15	5	16.05	2	15.90	15.95	3	8,751	0.03%
2018/01/12	1	16.10	0	0.00	16.05	1	8,727	0.01%
2018/01/11	86.7	16.20	4	16.11	16.10	82.7	8,685	0.95%
2018/01/10	6	16.00	9	16.04	16.05	-3	8,649	-0.03%
2018/01/08	0	0.00	5	16.00	16.05	-5	8,448	-0.06%
2018/01/05	2	16.18	0.1	16.10	16.20	1.9	8,362	0.02%
2018/01/03	12	16.10	1	16.15	16.05	11	8,123	0.14%
2018/01/02	3	15.95	20	16.20	15.95	-17	7,988	-0.21%