華航 (2610)-元大-永春券商分點個股進出

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

華航

(2610)

可現股當沖

股價
24.60
漲跌
▲0.45
漲幅
+1.86%
成交量
98,569張
產業
上市航運類股
2435人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華航 (2610)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春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	22	24.46	68	24.65	24.60	-46	29,371	-0.16%
2024/11/21	8	24.13	46	24.17	24.15	-38	27,973	-0.14%
2024/11/20	57	24.13	47	24.24	24.20	10	26,920	0.04%
2024/11/19	11.5	23.86	90	24.02	24.15	-78.5	25,943	-0.30%
2024/11/18	52	23.77	37	23.79	23.70	15	24,423	0.06%
2024/11/15	29	23.73	122.5	23.87	23.85	-93.5	23,607	-0.40%	大賣/
2024/11/14	12.5	23.63	35	23.39	23.45	-22.5	22,913	-0.10%
2024/11/13	121	23.44	101	23.40	23.35	20	22,653	0.09%	大買/大賣/
2024/11/12	13	23.51	39	23.54	23.30	-26	22,519	-0.12%
2024/11/11	8	23.32	8	23.42	23.40	0	22,254	0.00%
2024/11/08	54	23.19	76	22.98	23.15	-22	22,127	-0.10%
2024/11/07	11	22.90	32.5	23.03	23.25	-21.5	22,143	-0.10%
2024/11/06	3	22.50	0	0.00	22.50	3	21,568	0.01%
2024/11/05	75	22.55	76	22.50	22.60	-1	21,782	0.00%
2024/11/04	57	22.76	56	22.85	22.65	1	22,242	0.00%
2024/11/01	2	22.53	7	22.44	22.50	-5	22,695	-0.02%
2024/10/30	4	22.63	15	22.73	22.60	-11	22,754	-0.05%
2024/10/29	55	22.48	56	22.48	22.60	-1	22,618	0.00%
2024/10/28	6	22.73	15	22.81	22.70	-9	22,697	-0.04%
2024/10/25	60	22.16	88	22.33	22.35	-28	22,254	-0.13%
2024/10/24	68	21.93	53.8	22.11	22.15	14.3	21,986	0.06%
2024/10/23	1	21.60	13	21.57	21.65	-12	21,653	-0.06%
2024/10/22	0	0.00	3	21.72	21.80	-3	22,385	-0.01%
2024/10/21	1	21.75	41	21.70	21.60	-40	22,838	-0.18%
2024/10/18	8	21.83	4	21.79	21.70	4	23,280	0.02%
2024/10/17	1	21.55	9	21.54	21.55	-8	23,642	-0.03%
2024/10/16	3	21.37	4	21.21	21.30	-1	24,186	0.00%
2024/10/15	1	20.90	1	20.90	20.90	0	24,461	0.00%
2024/10/14	5	20.65	0	0.00	20.70	5	25,089	0.02%
2024/10/11	5.5	20.65	1	20.70	20.60	4.5	25,711	0.02%
2024/10/09	0	0.00	9.2	20.65	20.65	-9.2	26,577	-0.03%
2024/10/08	5	20.61	5	20.65	20.60	0	27,204	0.00%
2024/10/07	44	20.74	1	20.65	20.80	43	27,824	0.15%
2024/10/04	40.3	20.76	29	20.73	20.60	11.3	28,330	0.04%
2024/10/01	0	0.00	12	21.68	21.90	-12	28,219	-0.04%
2024/09/30	7	21.71	6	21.57	21.50	1	28,837	0.00%
2024/09/27	10.1	21.72	17	21.72	21.75	-6.9	29,773	-0.02%
2024/09/26	5	21.60	8	21.68	21.70	-3	32,264	-0.01%
2024/09/25	5	21.59	1	21.60	21.60	4	33,125	0.01%
2024/09/24	29	21.59	19	21.66	21.65	10	33,921	0.03%
2024/09/23	8	21.28	32.3	21.43	21.50	-24.3	35,544	-0.07%
2024/09/20	15	21.23	27	21.29	21.30	-12	35,692	-0.03%
2024/09/19	9	21.14	17	21.16	21.20	-8	35,929	-0.02%
2024/09/18	3	21.08	25	21.16	21.20	-22	36,176	-0.06%
2024/09/16	1.1	20.65	9	20.61	20.65	-7.9	36,369	-0.02%
2024/09/13	3	20.50	2	20.45	20.55	1	36,631	0.00%
2024/09/12	11.1	20.35	0	0.00	20.40	11.1	37,782	0.03%
2024/09/11	2	20.33	2	20.35	20.25	0	39,483	0.00%
2024/09/09	8.1	20.03	3	20.03	20.25	5.1	39,756	0.01%
2024/09/06	5	20.22	0	0.00	20.20	5	39,997	0.01%
2024/09/05	12	20.39	23	20.48	20.30	-11	40,426	-0.03%
2024/09/04	9.1	20.11	0	0.00	20.10	9.1	41,592	0.02%
2024/09/03	1	20.85	1	20.95	20.80	0	42,267	0.00%
2024/09/02	3	20.93	10	20.90	20.85	-7	42,901	-0.02%
2024/08/30	46	20.76	42	20.83	20.60	4	43,104	0.01%
2024/08/29	43	20.68	41	20.75	20.65	2	43,075	0.00%
2024/08/28	0	0.00	3	20.75	20.85	-3	43,358	-0.01%
2024/08/27	24	20.51	3	20.52	20.60	21	44,188	0.05%
2024/08/26	5.1	21.00	0	0.00	20.85	5.1	44,391	0.01%
2024/08/23	1	20.70	7	20.90	20.90	-6	45,431	-0.01%
2024/08/22	7.1	20.82	3	20.85	20.75	4.1	47,008	0.01%
2024/08/21	5	20.96	1	21.15	20.85	4	47,310	0.01%
2024/08/20	3	21.10	2	21.10	21.00	1	47,739	0.00%
2024/08/19	7	21.06	2	21.05	21.00	5	48,800	0.01%
2024/08/16	11	21.15	0	0.00	21.10	11	49,759	0.02%
2024/08/15	2	21.15	8	21.24	21.00	-6	51,011	-0.01%
2024/08/14	3.1	20.92	0	0.00	20.90	3.1	53,781	0.01%
2024/08/13	19	21.01	7	21.09	20.85	12	56,818	0.02%
2024/08/12	8	21.01	2.9	21.22	21.10	5.1	59,498	0.01%
2024/08/09	11	21.06	0	0.00	21.05	11	59,890	0.02%
2024/08/08	7	20.84	1	20.85	20.65	6	60,722	0.01%
2024/08/07	0.1	20.90	64	20.83	21.10	-63.9	63,287	-0.10%
2024/08/06	16	20.11	12.5	20.42	20.35	3.5	66,902	0.01%
2024/08/05	34.2	20.32	45	20.38	20.05	-10.8	66,731	-0.02%
2024/08/02	6	22.16	2	22.45	22.05	4	66,423	0.01%
2024/08/01	11	22.77	0	0.00	22.75	11	66,456	0.02%
2024/07/31	6	22.37	13.4	22.80	22.95	-7.4	66,948	-0.01%
2024/07/30	2	22.20	23	22.28	22.40	-21	67,225	-0.03%
2024/07/29	3	22.63	1	22.75	22.55	2	68,149	0.00%
2024/07/26	1.5	22.62	3	22.73	22.75	-1.5	68,697	0.00%
2024/07/23	57	22.53	27	22.49	22.55	30	69,879	0.04%
2024/07/22	33.5	21.70	83	21.81	21.55	-49.5	71,779	-0.07%
2024/07/19	13.2	22.15	61	22.20	22.25	-47.9	72,426	-0.07%
2024/07/18	25.2	22.69	13.2	22.55	22.55	12	73,888	0.02%
2024/07/17	22	23.67	66.1	23.73	23.50	-44.1	73,869	-0.06%
2024/07/16	22	23.27	10.1	23.22	23.25	11.9	73,654	0.02%
2024/07/15	190	23.86	57.1	23.59	23.35	132.9	73,588	0.18%	大買/鉅額交易
2024/07/12	7	24.02	32.5	24.05	24.00	-25.5	73,402	-0.03%
2024/07/11	16	24.08	10	24.21	24.30	6	72,923	0.01%
2024/07/10	56	23.97	28.6	24.33	24.60	27.4	72,370	0.04%
2024/07/09	35	23.86	12	23.86	23.80	23	71,826	0.03%
2024/07/08	49.3	24.23	21.7	24.10	24.30	27.6	71,978	0.04%
2024/07/05	46	24.26	8.5	24.32	24.25	37.5	72,310	0.05%
2024/07/04	24	24.61	31	24.82	24.70	-7	71,597	-0.01%
2024/07/03	13	24.76	37	24.85	24.75	-24	70,965	-0.03%
2024/07/02	138.4	24.85	198	24.85	24.75	-59.6	69,929	-0.09%	大買/大賣/
2024/07/01	23	24.11	85.9	23.98	24.30	-62.9	67,282	-0.09%
2024/06/28	22	24.07	48	23.93	23.70	-26	66,206	-0.04%
2024/06/27	145	24.21	184.4	24.07	24.25	-39.4	65,169	-0.06%	大買/大賣/
2024/06/26	10	23.52	13	23.67	23.65	-3	63,278	0.00%
2024/06/25	13	23.46	14	23.51	23.65	-1	63,052	0.00%
2024/06/24	40.1	23.58	21.5	23.69	23.55	18.6	62,715	0.03%
2024/06/21	56	23.71	64.5	23.83	23.70	-8.5	62,390	-0.01%
2024/06/20	42.6	23.52	7	23.54	23.50	35.6	61,516	0.06%
2024/06/19	45	23.56	34	23.53	23.65	11	61,208	0.02%
2024/06/18	78	23.59	131	23.65	23.35	-53	60,033	-0.09%	大賣/
2024/06/17	9.1	22.96	55	22.99	22.95	-45.9	58,418	-0.08%
2024/06/14	30	22.95	5	23.05	23.00	25	58,449	0.04%
2024/06/13	3	22.95	7	22.97	22.85	-4	58,357	-0.01%
2024/06/12	10	22.90	7.3	23.02	23.00	2.7	58,403	0.00%
2024/06/11	11	23.55	26.9	23.79	23.15	-15.9	58,034	-0.03%
2024/06/07	9	23.22	36.3	23.27	23.10	-27.3	56,944	-0.05%
2024/06/06	5.5	22.76	64	22.83	23.00	-58.5	56,227	-0.10%
2024/06/05	11	22.41	6	22.36	22.25	5	55,836	0.01%
2024/06/04	11.5	22.03	8	22.01	22.15	3.5	55,881	0.01%
2024/06/03	47	22.23	28	22.18	22.15	19	55,727	0.03%
2024/05/31	26	22.52	7	22.76	22.40	19	55,507	0.03%
2024/05/30	15	22.65	55	22.55	22.50	-40	54,554	-0.07%
2024/05/29	130	23.09	13	22.91	22.80	117	54,061	0.22%	大買/鉅額交易
2024/05/28	25.1	23.13	36	23.12	23.30	-10.9	52,999	-0.02%
2024/05/27	89.3	22.18	6	22.20	22.15	83.3	51,580	0.16%
2024/05/24	9	22.04	11	22.08	22.40	-2	51,308	0.00%
2024/05/23	34	21.77	7	21.88	22.05	27	50,817	0.05%
2024/05/22	49.5	22.54	28.8	22.57	22.30	20.7	49,910	0.04%
2024/05/21	63	22.72	38.2	22.62	22.80	24.8	49,119	0.05%
2024/05/20	134	23.44	300.5	23.33	23.05	-166.5	47,804	-0.35%	大買/大賣/鉅額交易
2024/05/17	195.7	24.12	234.9	24.22	23.80	-39.2	44,973	-0.09%	大買/大賣/
2024/05/16	125.8	23.78	223.3	23.63	23.85	-97.5	41,905	-0.23%	大買/大賣/
2024/05/15	4	22.71	22	22.77	22.75	-18	39,234	-0.05%
2024/05/14	41	22.74	27	22.96	22.65	14	38,900	0.04%
2024/05/13	38.5	22.87	57	22.96	23.00	-18.5	37,962	-0.05%
2024/05/10	31	22.50	149.1	22.32	22.65	-118.1	35,124	-0.34%	大賣/鉅額交易
2024/05/09	14	21.16	21	21.30	21.15	-7	31,376	-0.02%
2024/05/08	1	21.30	13	21.38	21.65	-12	31,044	-0.04%
2024/05/07	2	21.23	5	21.13	21.35	-3	30,764	-0.01%
2024/05/06	12	21.68	22	21.58	21.45	-10	30,878	-0.03%
2024/05/03	37	21.69	48	21.63	21.50	-11	30,333	-0.04%
2024/05/02	8	21.43	83	21.49	21.50	-75	29,621	-0.25%
2024/04/30	29	21.01	34	20.95	20.95	-5	28,646	-0.02%
2024/04/29	105	21.67	153	21.57	21.35	-48	28,111	-0.17%	大買/大賣/
2024/04/26	66	21.30	102	21.20	21.50	-36	26,674	-0.13%	大賣/
2024/04/25	57	20.46	66	20.43	20.40	-9	24,283	-0.04%
2024/04/24	61	20.36	74	20.40	20.55	-13	23,194	-0.06%
2024/04/23	10	20.11	4	20.14	20.05	6	21,572	0.03%
2024/04/22	52	19.85	29.3	19.87	19.80	22.7	21,513	0.11%
2024/04/19	50	19.65	27	19.56	19.45	23	21,680	0.11%
2024/04/18	74.2	19.94	36	19.74	19.60	38.2	21,333	0.18%
2024/04/17	11	19.34	0	0.00	19.25	11	21,253	0.05%
2024/04/16	24	19.34	5	19.41	19.25	19	21,463	0.09%
2024/04/15	11.3	19.80	3	19.88	19.80	8.3	21,627	0.04%
2024/04/12	47	20.03	59	20.05	20.05	-12	21,566	-0.06%
2024/04/11	9	19.99	4	19.90	19.95	5	21,187	0.02%
2024/04/10	2.3	19.52	2.3	19.46	19.55	0	20,661	0.00%
2024/04/09	1	19.30	21	19.46	19.45	-20	21,211	-0.09%
2024/04/08	7	19.13	120.8	19.20	19.20	-113.8	23,059	-0.49%	大賣/鉅額交易
2024/04/03	24	19.19	31	19.20	19.15	-7	23,332	-0.03%
2024/04/02	3	19.37	0	0.00	19.35	3	23,369	0.01%
2024/04/01	4	19.55	9.2	19.55	19.50	-5.2	23,674	-0.02%
2024/03/29	0	0.00	12.8	19.62	19.50	-12.8	24,132	-0.05%
2024/03/28	8	19.58	4	19.56	19.50	4	25,603	0.02%
2024/03/27	3	19.20	62.1	19.26	19.55	-59.1	26,928	-0.22%
2024/03/26	8	19.25	1	19.15	19.10	7	26,997	0.03%
2024/03/25	2	19.35	0.5	19.41	19.40	1.5	27,066	0.01%
2024/03/22	3.3	19.29	11	19.30	19.35	-7.7	27,378	-0.03%
2024/03/21	4.4	19.18	10.5	19.24	19.25	-6.1	27,809	-0.02%
2024/03/20	17	19.13	21.4	19.16	19.10	-4.4	28,020	-0.02%
2024/03/19	10.1	19.18	45.6	19.24	19.15	-35.5	28,064	-0.13%
2024/03/18	11.2	19.24	2.7	19.30	19.15	8.5	28,015	0.03%
2024/03/15	35.1	19.43	0	0.00	19.35	35.1	28,293	0.12%
2024/03/14	19	19.73	1	19.65	19.65	18	28,037	0.06%
2024/03/13	28	19.68	6	19.72	19.65	22	28,307	0.08%
2024/03/12	17.1	19.81	1.3	19.81	19.85	15.8	28,464	0.06%
2024/03/11	16.2	19.52	1.4	19.58	19.50	14.8	28,252	0.05%
2024/03/08	4.7	19.69	56	19.70	19.80	-51.3	28,084	-0.18%
2024/03/07	11.4	19.50	0	0.00	19.45	11.4	28,122	0.04%
2024/03/06	8.3	19.57	4	19.58	19.55	4.3	28,037	0.02%
2024/03/05	25.1	19.76	22	19.90	19.70	3.1	27,990	0.01%
2024/03/04	17.1	19.73	1.3	19.76	19.70	15.7	28,139	0.06%
2024/03/01	3.1	19.85	2	19.85	19.80	1.1	28,135	0.00%
2024/02/29	4	19.88	9	19.93	20.00	-5	28,316	-0.02%
2024/02/27	13.1	19.75	10	20.00	19.75	3.1	28,533	0.01%
2024/02/26	5.1	19.89	55.1	19.95	19.90	-50	28,886	-0.17%
2024/02/23	18.3	19.95	25	19.91	19.85	-6.7	29,334	-0.02%
2024/02/22	6	20.03	0	0.00	20.00	6	29,626	0.02%
2024/02/21	3	20.17	1	20.35	20.20	2	30,175	0.01%
2024/02/20	1	20.05	10	20.10	20.10	-9	30,897	-0.03%
2024/02/19	5.1	20.25	1	20.40	20.25	4.1	32,476	0.01%
2024/02/16	6.1	19.98	16	20.14	20.25	-9.9	32,843	-0.03%
2024/02/15	20.8	19.99	3	19.98	20.00	17.8	32,765	0.05%
2024/02/05	5.1	20.41	19	20.51	20.50	-13.9	32,580	-0.04%
2024/02/02	3.5	20.49	5	20.50	20.45	-1.5	32,507	0.00%
2024/02/01	0	0.00	5	20.51	20.55	-5	33,086	-0.02%
2024/01/31	2.1	20.35	4	20.29	20.40	-1.9	33,272	-0.01%
2024/01/30	10	20.51	5	20.58	20.40	5	33,484	0.01%
2024/01/29	18	20.88	52	20.88	20.70	-34	34,066	-0.10%
2024/01/26	2	20.60	5	20.65	20.70	-3	34,733	-0.01%
2024/01/25	46	20.45	9	20.45	20.50	37	35,272	0.10%
2024/01/24	4	20.63	0	0.00	20.55	4	36,038	0.01%
2024/01/23	14.1	20.59	6.4	20.63	20.50	7.7	36,066	0.02%
2024/01/22	4.1	20.43	20	20.24	20.45	-15.9	35,979	-0.04%
2024/01/19	36.1	20.23	6	20.20	20.20	30.1	36,035	0.08%
2024/01/18	15	20.29	0	0.00	20.30	15	35,929	0.04%
2024/01/17	8.4	20.14	1	20.10	20.00	7.4	35,829	0.02%
2024/01/16	17.3	20.32	2	20.35	20.30	15.3	35,631	0.04%
2024/01/15	14.6	20.62	1	20.60	20.70	13.6	35,355	0.04%
2024/01/12	5	21.13	15	21.03	21.10	-10	35,108	-0.03%
2024/01/11	9	20.86	0	0.00	20.85	9	35,197	0.03%
2024/01/10	13.5	20.95	1	20.80	20.85	12.5	35,173	0.04%
2024/01/09	29	21.41	31	21.40	21.25	-2	35,286	-0.01%
2024/01/08	3	21.77	9	22.00	21.70	-6	35,402	-0.02%
2024/01/05	16	21.87	17	21.92	21.70	-1	35,445	0.00%
2024/01/04	13	22.10	2	22.15	22.10	11	35,343	0.03%
2024/01/03	29.5	22.19	7	22.21	22.10	22.5	35,313	0.06%
2024/01/02	43	22.21	104.1	22.39	22.35	-61.1	34,978	-0.17%	大賣/
2023/12/29	11	21.89	15.5	21.77	21.65	-4.5	33,804	-0.01%
2023/12/28	8	21.53	51	21.55	21.65	-43	33,771	-0.13%
2023/12/27	16.1	21.72	0	0.00	21.70	16.1	34,034	0.05%
2023/12/26	44.1	22.01	15.5	21.96	21.90	28.6	33,920	0.08%
2023/12/25	96.1	22.05	50	22.31	22.20	46.1	33,850	0.14%
2023/12/22	13	21.86	46	21.85	21.90	-33	32,396	-0.10%
2023/12/21	55.1	21.06	13	21.22	21.25	42.1	31,119	0.14%
2023/12/20	0	0.00	6.5	21.10	21.05	-6.5	31,092	-0.02%
2023/12/19	5	20.81	66	20.90	20.70	-61	31,111	-0.20%
2023/12/18	32	21.17	118.2	21.15	21.10	-86.2	31,183	-0.28%	大賣/
2023/12/15	14	21.51	111	21.56	21.55	-97	30,937	-0.31%	大賣/
2023/12/14	4	21.40	3	21.48	21.40	1	30,839	0.00%
2023/12/13	15	21.32	5	21.50	21.35	10	30,804	0.03%
2023/12/12	22	21.56	6	21.95	21.55	16	31,013	0.05%
2023/12/11	2	21.60	3	21.60	21.70	-1	30,839	0.00%
2023/12/08	9.5	21.66	13	21.75	21.65	-3.5	30,930	-0.01%
2023/12/07	116	21.60	7.4	21.60	21.55	108.6	30,776	0.35%	大買/鉅額交易
2023/12/06	3	21.40	21	21.47	21.35	-18	30,622	-0.06%
2023/12/05	41	21.41	3	21.50	21.35	38	30,592	0.12%
2023/12/04	11	21.58	7.2	21.56	21.60	3.8	30,613	0.01%
2023/12/01	9	21.16	10	21.21	21.15	-1	30,371	0.00%
2023/11/30	14	21.15	2	21.10	21.10	12	30,764	0.04%
2023/11/29	23.3	21.15	182.5	21.15	21.05	-159.2	30,831	-0.52%	大賣/鉅額交易
2023/11/28	15	21.38	7.2	21.38	21.40	7.8	30,920	0.03%
2023/11/27	11	21.15	0.1	21.35	21.00	10.9	31,402	0.03%
2023/11/24	15	21.37	27	21.30	21.30	-12	31,465	-0.04%
2023/11/22	34	21.55	8	21.62	21.45	26	31,128	0.08%
2023/11/21	10.1	21.65	22.1	21.61	21.65	-12	31,285	-0.04%
2023/11/20	29	21.20	11	21.21	21.25	18	31,152	0.06%
2023/11/17	64	21.93	62	21.86	21.80	2	31,214	0.01%
2023/11/16	42	21.73	51.3	21.82	21.90	-9.3	31,091	-0.03%
2023/11/15	10	20.87	5	21.02	21.10	5	29,894	0.02%
2023/11/14	4.1	20.81	2	20.93	20.70	2.1	30,240	0.01%
2023/11/13	12	20.75	31	20.75	20.70	-19	31,060	-0.06%
2023/11/10	10.1	20.90	6.9	20.97	20.80	3.2	31,740	0.01%
2023/11/09	18	20.97	10.5	20.82	20.95	7.5	32,722	0.02%
2023/11/08	5	21.16	5	21.12	21.15	0	33,620	0.00%
2023/11/07	7	21.04	7	21.08	21.00	0	35,745	0.00%
2023/11/06	16	21.33	22	21.50	21.45	-6	37,524	-0.02%
2023/11/03	22	20.85	26.1	21.15	21.15	-4.1	38,542	-0.01%
2023/11/02	9	20.26	39	20.17	20.45	-30	38,138	-0.08%
2023/11/01	109	19.73	77.5	19.78	20.00	31.5	38,328	0.08%	大買/
2023/10/31	5.1	19.47	12	19.53	19.35	-6.9	37,895	-0.02%
2023/10/30	5	19.38	13.1	19.48	19.30	-8.1	38,499	-0.02%
2023/10/27	24.1	19.66	36	19.58	19.65	-11.9	38,870	-0.03%
2023/10/26	0.3	19.30	2	19.43	19.15	-1.7	39,253	0.00%
2023/10/25	8.5	19.44	1.1	19.50	19.35	7.5	39,998	0.02%
2023/10/24	5.2	19.26	61.1	19.10	19.40	-55.9	41,152	-0.14%
2023/10/23	36.1	19.08	21.8	19.35	19.10	14.3	41,418	0.03%
2023/10/20	12	18.85	39	18.99	19.00	-27	41,953	-0.06%
2023/10/19	28.1	19.27	0	0.00	19.25	28.1	42,025	0.07%
2023/10/18	5.2	19.65	21	19.64	19.45	-15.8	43,166	-0.04%
2023/10/17	37.7	19.87	6	19.91	19.70	31.7	44,462	0.07%
2023/10/16	72.2	20.08	0	0.00	20.00	72.2	45,374	0.16%
2023/10/13	9.1	20.89	0	0.00	20.90	9.1	45,972	0.02%
2023/10/12	34	21.27	2	21.28	21.25	32	46,914	0.07%
2023/10/11	28.2	20.88	0.8	20.90	20.80	27.4	49,892	0.05%
2023/10/06	52	21.55	2	21.50	21.40	50	51,770	0.10%
2023/10/05	79.2	21.51	59	21.54	21.70	20.2	53,828	0.04%
2023/10/04	53	20.60	0	0.00	20.55	53	55,620	0.10%
2023/10/03	29.1	21.06	2	20.95	20.90	27.1	55,886	0.05%
2023/10/02	1	21.15	11	21.18	21.25	-10	56,236	-0.02%
2023/09/28	31.1	21.34	4	21.25	21.20	27.1	56,797	0.05%
2023/09/27	1	21.65	16	21.66	21.70	-15	58,253	-0.03%
2023/09/26	8.5	21.74	6	21.60	21.60	2.5	59,040	0.00%
2023/09/25	5.5	22.13	1	22.00	21.90	4.5	59,753	0.01%
2023/09/22	7.1	21.80	7	21.65	21.85	0.1	60,468	0.00%
2023/09/21	28.3	21.84	1,126	21.75	21.65	-1,097.7	61,431	-1.79%	大賣/鉅額交易
2023/09/20	5.3	22.16	9.2	22.19	22.15	-3.9	62,730	-0.01%
2023/09/19	7.1	22.27	9	22.22	22.20	-1.9	65,938	0.00%
2023/09/18	7.2	22.33	7	22.46	22.35	0.2	67,396	0.00%
2023/09/15	22	22.60	8	22.61	22.45	14	69,211	0.02%
2023/09/14	56	22.89	12	22.78	22.85	44	71,560	0.06%
2023/09/13	14	22.65	45	22.58	22.80	-31	74,694	-0.04%
2023/09/12	27	22.64	26.2	22.75	22.65	0.8	83,996	0.00%
2023/09/11	63.2	22.50	14	22.41	22.25	49.2	93,311	0.05%
2023/09/08	15	22.78	22	22.73	22.70	-7	99,926	-0.01%
2023/09/07	9	22.85	7.8	22.99	22.75	1.2	101,232	0.00%
2023/09/06	11	23.05	4	23.15	23.10	7	101,841	0.01%
2023/09/05	111	23.13	22	23.08	23.05	89	102,168	0.09%	大買/
2023/09/04	13.1	22.99	4	22.98	23.10	9.1	102,767	0.01%
2023/09/01	8	22.90	68	22.96	22.95	-60	103,166	-0.06%
2023/08/31	20.4	22.74	66	22.79	22.60	-45.6	103,675	-0.04%
2023/08/30	15	23.13	13	23.06	23.05	2	104,479	0.00%
2023/08/29	3	23.15	25	23.25	23.30	-22	106,973	-0.02%
2023/08/28	45.2	23.38	8	23.24	23.15	37.2	109,830	0.03%
2023/08/25	15	23.97	40	23.99	23.75	-25	111,324	-0.02%
2023/08/24	3	23.72	38	23.81	23.85	-35	113,295	-0.03%
2023/08/23	27.3	23.82	27	23.95	23.55	0.3	115,140	0.00%
2023/08/22	36.1	23.93	34	23.87	23.70	2.1	115,984	0.00%
2023/08/21	18	23.73	4	23.89	23.40	14	116,207	0.01%
2023/08/18	32.5	23.87	15	23.94	23.65	17.5	116,610	0.02%
2023/08/17	30.5	23.85	18	23.95	24.10	12.5	117,155	0.01%
2023/08/16	35	24.22	44	24.32	24.10	-9	117,890	-0.01%
2023/08/15	11	24.61	19	24.90	24.75	-8	119,582	-0.01%
2023/08/14	64.5	24.63	84.2	24.40	24.20	-19.7	118,774	-0.02%
2023/08/11	77.2	24.67	45.5	25.33	25.30	31.7	117,497	0.03%
2023/08/10	124	25.13	64	25.28	25.15	60	115,340	0.05%	大買/
2023/08/09	45.1	25.77	60.3	25.78	25.50	-15.2	113,313	-0.01%
2023/08/08	5	25.00	63.1	25.10	24.90	-58.1	111,682	-0.05%
2023/08/07	58.6	24.23	79	24.25	24.45	-20.4	111,765	-0.02%
2023/08/04	5.1	24.96	0	0.00	24.95	5.1	111,789	0.00%
2023/08/02	33	25.42	51.1	25.57	25.00	-18.1	111,682	-0.02%
2023/08/01	0	0.00	12	25.38	25.40	-12	111,066	-0.01%
2023/07/31	32.5	25.21	17	25.25	24.95	15.5	110,613	0.01%
2023/07/28	58.2	25.52	38	25.41	25.45	20.2	109,932	0.02%
2023/07/27	32	25.86	80.6	25.76	25.95	-48.6	109,086	-0.04%
2023/07/26	39	25.40	31	25.47	25.15	8	107,959	0.01%
2023/07/25	33	25.12	13	25.29	25.10	20	107,645	0.02%
2023/07/24	21.2	25.34	64	25.23	25.30	-42.8	107,322	-0.04%
2023/07/21	92	25.89	36	26.03	25.45	56	107,152	0.05%
2023/07/20	65.1	25.54	81	25.55	25.85	-15.9	106,183	-0.01%
2023/07/19	62.4	24.65	42	24.34	24.50	20.4	104,608	0.02%
2023/07/18	50	25.23	77	25.17	25.05	-27	103,445	-0.03%
2023/07/17	84.6	25.07	19.3	25.01	25.10	65.3	102,449	0.06%
2023/07/14	289.6	25.62	227	25.64	25.05	62.6	101,527	0.06%	大買/大賣/
2023/07/13	150.3	26.76	20	27.10	26.70	130.3	98,384	0.13%	大買/鉅額交易
2023/07/12	63	27.45	81.4	27.49	27.30	-18.4	96,623	-0.02%
2023/07/11	99	27.01	242.2	26.91	27.05	-143.2	94,715	-0.15%	大賣/鉅額交易
2023/07/10	43.5	26.06	22	26.06	26.00	21.5	93,627	0.02%
2023/07/07	138.1	26.28	22	26.29	26.25	116.1	93,158	0.12%	大買/鉅額交易
2023/07/06	69	26.24	86	26.12	26.15	-17	92,433	-0.02%
2023/07/05	89	26.84	65	26.76	26.35	24	91,719	0.03%
2023/07/04	26	26.48	30	26.49	26.45	-4	89,875	0.00%
2023/07/03	52	26.27	28	26.26	26.25	24	89,190	0.03%
2023/06/30	72	26.31	19	26.40	26.20	53	88,453	0.06%
2023/06/29	39	26.48	40.4	26.41	26.50	-1.4	87,820	0.00%
2023/06/28	69	26.85	56	26.88	27.00	13	87,191	0.01%
2023/06/27	197.8	26.56	168	26.29	26.05	29.8	85,794	0.03%	大買/大賣/
2023/06/26	1,176.3	27.78	21	27.78	27.80	1,155.3	82,489	1.40%	大買/鉅額交易
2023/06/21	53.5	27.77	56.3	27.73	27.90	-2.8	81,023	0.00%
2023/06/20	128.4	27.60	604.1	27.86	27.55	-475.7	79,175	-0.60%	大買/大賣/鉅額交易
2023/06/19	407.9	28.05	640.6	28.07	27.90	-232.7	76,715	-0.30%	大買/大賣/鉅額交易
2023/06/16	589.9	27.96	676.3	27.88	27.60	-86.4	73,540	-0.12%	大買/大賣/
2023/06/15	1,210.3	26.25	877.5	26.81	27.25	332.8	64,163	0.52%	大買/大賣/鉅額交易
2023/06/14	145	24.05	280.5	24.12	24.80	-135.4	54,954	-0.25%	大買/大賣/鉅額交易
2023/06/13	57	22.83	46	22.80	22.75	11	48,453	0.02%
2023/06/12	45.5	22.25	38	22.26	22.35	7.5	47,739	0.02%
2023/06/09	35.5	22.86	9	22.82	22.70	26.5	48,029	0.06%
2023/06/08	42	22.51	269	22.61	22.65	-227	48,132	-0.47%	大賣/鉅額交易
2023/06/07	19	22.63	39	22.69	22.60	-20	48,864	-0.04%
2023/06/06	51	22.90	53	22.88	22.75	-2	49,453	0.00%
2023/06/05	219	22.85	154	22.69	22.60	65	48,765	0.13%	大買/大賣/
2023/06/02	241	23.08	160	23.02	23.05	81	47,417	0.17%	大買/大賣/
2023/06/01	60	22.78	243.6	22.88	23.15	-183.6	44,813	-0.41%	大賣/鉅額交易
2023/05/31	39	22.14	104	22.21	22.20	-65	41,933	-0.15%	大賣/
2023/05/30	201	21.97	205.9	21.99	21.80	-4.9	40,117	-0.01%	大買/大賣/
2023/05/29	220	21.48	197.7	21.56	21.65	22.3	37,839	0.06%	大買/大賣/
2023/05/26	82	21.01	70	20.92	20.85	12	36,036	0.03%
2023/05/25	27	20.68	41	20.76	20.80	-14	34,855	-0.04%
2023/05/24	46	20.67	105	20.63	20.70	-59	34,440	-0.17%	大賣/
2023/05/23	29.4	20.46	56	20.69	20.35	-26.6	34,816	-0.08%
2023/05/22	99	20.44	128.1	20.44	20.55	-29.1	35,499	-0.08%	大賣/
2023/05/19	152.6	20.04	166.5	20.05	20.00	-13.9	35,988	-0.04%	大買/大賣/
2023/05/18	2	19.38	30	19.39	19.40	-28	37,571	-0.07%
2023/05/17	17	19.26	7	19.22	19.20	10	37,806	0.03%
2023/05/16	16	19.25	11	19.17	19.10	5	38,497	0.01%
2023/05/15	11	18.98	9	18.90	18.90	2	38,597	0.01%
2023/05/12	12	18.86	11	19.00	19.00	1	38,982	0.00%
2023/05/11	62.5	19.01	28	19.18	18.85	34.5	39,004	0.09%
2023/05/10	14	19.65	70	19.70	19.50	-56	38,380	-0.15%
2023/05/09	5	19.16	8	19.17	19.20	-3	38,035	-0.01%
2023/05/08	3	19.05	5	19.08	19.00	-2	38,067	-0.01%
2023/05/05	3	18.92	0	0.00	18.90	3	38,228	0.01%
2023/05/04	4	18.95	11	18.95	18.95	-7	38,871	-0.02%
2023/05/03	5	18.89	16	18.97	18.95	-11	39,915	-0.03%
2023/05/02	4	18.90	55.1	18.93	19.00	-51.1	40,182	-0.13%
2023/04/28	4	18.94	7.1	18.98	19.00	-3.1	40,611	-0.01%
2023/04/27	100	18.88	90	18.81	18.80	10	40,805	0.02%
2023/04/26	69	18.50	43	18.53	18.50	26	40,590	0.06%
2023/04/25	25	18.83	46	18.82	18.80	-21	40,542	-0.05%
2023/04/24	2	19.05	4.5	19.08	19.15	-2.5	40,201	-0.01%
2023/04/21	11	19.13	5	19.14	19.10	6	40,850	0.01%
2023/04/20	14	19.26	35	19.35	19.25	-21	40,834	-0.05%
2023/04/19	30	19.35	54.8	19.55	19.30	-24.8	41,218	-0.06%
2023/04/18	11.7	19.42	12.2	19.32	19.30	-0.4	41,118	0.00%
2023/04/17	45.2	19.53	23	19.57	19.50	22.2	41,255	0.05%
2023/04/14	23	19.73	24	19.82	19.80	-1	40,925	0.00%
2023/04/13	94	19.91	84.2	19.97	19.80	9.8	40,819	0.02%
2023/04/12	7	19.34	2	19.30	19.35	5	39,535	0.01%
2023/04/11	1	19.45	1	19.45	19.40	0	40,039	0.00%
2023/04/10	14	19.38	18	19.38	19.30	-4	40,518	-0.01%
2023/04/07	20	19.25	0	0.00	19.35	20	42,427	0.05%
2023/04/06	11.2	19.24	0	0.00	19.25	11.2	42,704	0.03%
2023/03/31	1	19.60	13	19.57	19.50	-12	42,841	-0.03%
2023/03/30	42	19.60	46	19.56	19.50	-4	43,614	-0.01%
2023/03/29	17	19.65	45.1	19.69	19.70	-28.1	43,710	-0.06%
2023/03/28	29.1	19.40	49	19.41	19.25	-20	43,890	-0.05%
2023/03/27	9	19.27	14.1	19.30	19.15	-5.1	44,053	-0.01%
2023/03/24	17	19.30	2	19.38	19.30	15	44,654	0.03%
2023/03/23	51	19.25	42	19.18	19.30	9	45,404	0.02%
2023/03/22	8	19.23	5	19.32	19.25	3	45,753	0.01%
2023/03/21	3	19.20	0	0.00	19.10	3	46,198	0.01%
2023/03/20	2	19.25	34	19.17	19.25	-32	46,943	-0.07%
2023/03/17	51	19.14	19	19.08	19.00	32	48,032	0.07%
2023/03/16	15	19.05	26	19.07	19.00	-11	48,718	-0.02%
2023/03/15	7	19.49	13.1	19.46	19.40	-6.1	50,138	-0.01%
2023/03/14	56.4	19.42	24	19.36	19.20	32.4	52,192	0.06%
2023/03/13	39.1	19.76	38.2	19.82	19.95	0.9	52,878	0.00%
2023/03/10	205	20.12	36	20.10	20.05	169	52,661	0.32%	大買/鉅額交易
2023/03/09	65	20.82	80.9	20.78	20.90	-15.9	51,875	-0.03%
2023/03/08	6	20.22	27	20.22	20.25	-21	51,784	-0.04%
2023/03/07	9	20.32	2	20.33	20.30	7	53,668	0.01%
2023/03/06	29.2	20.36	26	20.42	20.30	3.2	53,900	0.01%
2023/03/03	13.2	20.38	6	20.30	20.30	7.2	54,275	0.01%
2023/03/02	20	20.30	4	20.29	20.30	16	54,358	0.03%
2023/03/01	53.3	20.08	23	20.06	20.10	30.3	54,514	0.06%
2023/02/24	25	20.34	9	20.43	20.30	16	54,393	0.03%
2023/02/23	72	20.59	8	20.55	20.50	64	54,406	0.12%
2023/02/22	33.2	20.41	28	20.45	20.50	5.2	54,626	0.01%
2023/02/21	115.6	20.98	49.1	20.84	20.80	66.6	54,413	0.12%	大買/
2023/02/20	215.6	21.52	103.2	21.39	21.30	112.5	53,674	0.21%	大買/大賣/鉅額交易
2023/02/17	227.4	21.03	103.4	20.96	21.00	124.1	52,143	0.24%	大買/大賣/鉅額交易
2023/02/16	134.1	20.77	351.4	20.64	21.00	-217.3	50,460	-0.43%	大買/大賣/鉅額交易
2023/02/15	47.2	19.51	7	19.61	19.50	40.2	46,876	0.09%
2023/02/14	6	19.38	104	19.43	19.55	-98	47,079	-0.21%	大賣/
2023/02/13	33	18.97	24	19.02	18.90	9	46,763	0.02%
2023/02/10	64.2	19.05	9.1	19.01	18.85	55.1	47,949	0.11%
2023/02/09	4.9	19.26	0	0.00	19.20	4.9	48,286	0.01%
2023/02/08	9.3	19.27	4	19.25	19.25	5.3	48,966	0.01%
2023/02/07	30	19.34	10.1	19.31	19.30	19.9	48,988	0.04%
2023/02/06	9	19.66	11.2	19.70	19.60	-2.2	48,681	0.00%
2023/02/03	25.6	19.69	3	19.75	19.60	22.6	48,682	0.05%
2023/02/02	65	19.74	48	19.80	19.85	17	48,627	0.03%
2023/02/01	31.2	19.67	62.2	19.80	19.75	-31	48,429	-0.06%
2023/01/31	5.1	19.40	9	19.42	19.40	-3.9	47,821	-0.01%
2023/01/30	4	19.26	150	19.28	19.35	-146	47,796	-0.31%	大賣/鉅額交易
2023/01/17	44	19.01	29	18.92	18.95	15	47,569	0.03%
2023/01/16	6.1	19.10	19	19.06	19.05	-12.9	47,757	-0.03%
2023/01/13	3	19.23	30.1	19.20	19.15	-27.1	48,167	-0.06%
2023/01/12	37.2	19.17	31.3	19.18	19.05	5.9	48,449	0.01%
2023/01/11	49.3	19.28	84	19.39	19.15	-34.7	48,770	-0.07%
2023/01/10	3.3	19.10	5	19.07	19.10	-1.7	48,889	0.00%
2023/01/09	45	19.05	9	19.23	19.00	36	50,819	0.07%
2023/01/06	17	18.71	8	18.85	18.95	9	52,929	0.02%
2023/01/05	14.2	18.79	1	18.95	18.65	13.2	55,560	0.02%
2023/01/04	14	19.02	18	18.94	18.80	-4	55,922	-0.01%
2023/01/03	8	18.81	5	18.99	18.90	3	56,495	0.01%
2022/12/30	1	19.00	15	19.11	19.00	-14	56,917	-0.02%
2022/12/29	17	18.80	7	18.94	19.00	10	57,213	0.02%
2022/12/28	11	19.17	24	19.28	19.10	-13	57,274	-0.02%
2022/12/27	86	19.49	46.5	19.53	19.35	39.5	57,410	0.07%
2022/12/26	6	19.10	31	19.19	19.10	-25	56,374	-0.04%
2022/12/23	16	18.98	8	18.98	19.00	8	57,491	0.01%
2022/12/22	51	19.23	23.2	19.33	19.30	27.8	58,731	0.05%
2022/12/21	23.2	18.55	17	18.64	18.75	6.2	60,342	0.01%
2022/12/20	45.4	18.59	9	18.24	18.15	36.4	61,658	0.06%
2022/12/19	7	19.04	1	19.25	18.90	6	62,320	0.01%
2022/12/16	26	19.38	170.4	19.42	19.30	-144.4	64,032	-0.23%	大賣/鉅額交易
2022/12/15	16	19.54	47	19.48	19.60	-31	65,998	-0.05%
2022/12/14	13	19.10	9	19.17	19.25	4	65,926	0.01%
2022/12/13	33	19.30	31	19.05	19.10	2	66,463	0.00%
2022/12/12	55	19.51	72	19.35	19.30	-17	66,683	-0.03%
2022/12/09	30	19.69	64	19.70	19.65	-34	67,049	-0.05%
2022/12/08	96	19.45	90	19.34	19.30	6	66,406	0.01%
2022/12/07	204	19.29	130	19.24	19.30	74	65,884	0.11%	大買/大賣/
2022/12/06	249	19.32	164.9	19.19	18.95	84.1	64,829	0.13%	大買/大賣/
2022/12/05	87	18.32	105	18.56	18.90	-18	62,857	-0.03%	大賣/
2022/12/02	20.2	17.94	12	18.06	17.90	8.2	61,859	0.01%
2022/12/01	53	18.17	8	18.18	18.00	45	61,828	0.07%
2022/11/30	38.2	17.99	64	18.01	18.10	-25.8	61,577	-0.04%
2022/11/29	9	17.87	57.1	17.93	18.15	-48.1	61,220	-0.08%
2022/11/28	7	17.21	0.4	17.35	17.25	6.7	60,311	0.01%
2022/11/25	87	17.49	101	17.51	17.35	-14	61,015	-0.02%	大賣/
2022/11/24	16	17.29	5	17.38	17.35	11	63,119	0.02%
2022/11/23	16.1	17.25	21	17.23	17.20	-4.9	64,119	-0.01%
2022/11/22	3	16.98	4	17.05	16.95	-1	65,790	0.00%
2022/11/21	33.1	17.02	2	17.08	16.95	31.1	69,109	0.04%
2022/11/18	14.4	17.50	6	17.43	17.20	8.4	68,891	0.01%
2022/11/17	7	17.36	2	17.35	17.30	5	68,748	0.01%
2022/11/16	47	17.48	44	17.47	17.35	3	68,775	0.00%
2022/11/15	8.1	17.74	6	17.65	17.70	2.1	68,658	0.00%
2022/11/14	12	17.73	6	17.63	17.70	6	68,782	0.01%
2022/11/11	51	17.42	19	17.51	17.30	32	68,472	0.05%
2022/11/10	16	17.40	44	17.51	17.25	-28	68,175	-0.04%
2022/11/09	58.1	17.81	15.5	17.67	17.70	42.6	67,974	0.06%
2022/11/08	55	17.91	43	17.95	17.60	12	67,645	0.02%
2022/11/07	14	17.27	6	17.30	17.30	8	66,413	0.01%
2022/11/04	4	17.01	37	17.27	17.70	-33	66,081	-0.05%
2022/11/03	18	16.69	20	16.63	16.75	-2	65,701	0.00%
2022/11/02	24	17.02	13	17.15	16.90	11	65,792	0.02%
2022/11/01	7	17.01	9	17.02	17.00	-2	65,865	0.00%
2022/10/31	28	16.97	1	16.95	16.95	27	66,164	0.04%
2022/10/28	22.3	17.12	6	17.15	16.95	16.3	67,131	0.02%
2022/10/27	11.1	17.10	61	17.12	17.20	-49.9	67,723	-0.07%
2022/10/26	7	16.67	9.5	16.70	16.70	-2.5	68,412	0.00%
2022/10/25	9	16.86	7	17.00	16.75	2	68,527	0.00%
2022/10/24	45	17.07	69	17.07	17.00	-24	68,645	-0.03%
2022/10/21	40.1	16.89	21	16.95	16.55	19.1	68,567	0.03%
2022/10/20	15.2	16.53	34	16.62	16.80	-18.8	68,268	-0.03%
2022/10/19	20	17.19	17	17.26	17.05	3	68,093	0.00%
2022/10/18	15	17.36	36	17.43	17.25	-21	68,043	-0.03%
2022/10/17	62.1	16.44	246	16.60	17.15	-183.9	67,555	-0.27%	大賣/鉅額交易
2022/10/14	136.4	17.16	135	17.13	16.90	1.4	65,937	0.00%	大買/大賣/
2022/10/13	178.5	17.96	100.1	17.67	17.45	78.4	64,367	0.12%	大買/
2022/10/12	44.1	19.47	32	19.51	19.35	12.1	62,773	0.02%
2022/10/11	26.3	19.69	28	19.87	19.50	-1.7	63,019	0.00%
2022/10/07	18	20.38	24	20.28	20.35	-6	62,961	-0.01%
2022/10/06	17	20.00	29	20.00	20.10	-12	62,941	-0.02%
2022/10/05	17	19.96	136	20.01	19.85	-119	64,441	-0.18%	大賣/鉅額交易
2022/10/04	30.2	20.00	20	19.93	19.75	10.2	64,647	0.02%
2022/10/03	42.1	19.79	29	19.80	19.65	13.1	64,523	0.02%
2022/09/30	137.1	19.54	128	19.38	19.65	9.1	64,774	0.01%	大買/大賣/
2022/09/29	54	19.45	95.1	19.52	19.50	-41.1	64,128	-0.06%
2022/09/28	138.7	19.02	73.2	18.89	18.60	65.5	63,563	0.10%	大買/
2022/09/27	204.7	19.94	46	19.87	20.05	158.7	62,299	0.25%	大買/鉅額交易
2022/09/26	394.5	20.67	203	20.53	20.40	191.5	61,567	0.31%	大買/大賣/鉅額交易
2022/09/23	116.2	21.83	122.2	22.01	21.40	-6	61,419	-0.01%	大買/大賣/
2022/09/22	150.1	22.63	105.1	22.56	22.20	45	60,250	0.07%	大買/大賣/
2022/09/21	14.4	22.71	208	22.51	22.70	-193.6	58,310	-0.33%	大賣/鉅額交易
2022/09/20	13.2	22.78	32	22.79	22.70	-18.8	57,925	-0.03%
2022/09/19	39.3	22.61	44.7	22.60	22.45	-5.4	57,785	-0.01%
2022/09/16	26.1	22.41	237	22.46	22.60	-211	57,664	-0.37%	大賣/鉅額交易
2022/09/15	19	22.19	45	22.34	22.15	-26	58,303	-0.04%
2022/09/14	68.1	21.82	57	21.75	22.05	11.1	59,734	0.02%
2022/09/13	50.4	22.53	34	22.42	22.35	16.4	61,050	0.03%
2022/09/12	47	22.42	62.3	22.41	22.40	-15.3	61,689	-0.02%
2022/09/08	726.3	21.91	59	21.86	21.90	667.3	63,795	1.05%	大買/鉅額交易
2022/09/07	69.1	21.24	33	21.18	21.20	36.1	64,086	0.06%
2022/09/06	26	21.91	30	21.74	21.55	-4	64,499	-0.01%
2022/09/05	205.3	21.54	111	21.48	21.40	94.3	64,915	0.15%	大買/大賣/
2022/09/02	74.1	22.30	25	22.03	22.00	49.1	65,266	0.08%
2022/09/01	45	22.76	80	22.76	22.70	-35	65,192	-0.05%
2022/08/31	43.1	22.89	154.1	22.94	22.80	-111	64,612	-0.17%	大賣/鉅額交易
2022/08/30	68	22.52	33	22.50	22.25	35	62,352	0.06%
2022/08/29	266	22.28	98.9	22.18	22.20	167.2	61,688	0.27%	大買/鉅額交易
2022/08/26	168.6	21.51	365.5	22.18	22.90	-196.9	60,387	-0.33%	大買/大賣/鉅額交易
2022/08/25	15	20.74	13	20.89	20.85	2	58,326	0.00%
2022/08/24	24.2	20.80	222	20.95	20.60	-197.9	58,952	-0.34%	大賣/鉅額交易
2022/08/23	25.4	21.06	5	21.14	21.00	20.4	63,042	0.03%
2022/08/22	18	21.13	203	21.03	21.35	-185	64,313	-0.29%	大賣/鉅額交易
2022/08/19	33.1	21.37	318	21.43	21.40	-284.9	64,690	-0.44%	大賣/鉅額交易
2022/08/18	33	21.78	7	21.70	21.70	26	65,333	0.04%
2022/08/17	181.1	22.08	7	22.09	21.80	174.1	66,350	0.26%	大買/鉅額交易
2022/08/16	20.5	21.97	28	22.00	21.90	-7.5	66,789	-0.01%
2022/08/15	15	21.90	11	21.85	21.90	4	67,617	0.01%
2022/08/12	45	21.83	15	22.00	22.05	30	68,237	0.04%
2022/08/11	21	22.03	11	22.07	21.95	10	70,023	0.01%
2022/08/10	7	21.87	90	22.00	21.80	-83	70,615	-0.12%
2022/08/09	15	21.82	5	21.86	21.85	10	71,307	0.01%
2022/08/08	5	21.60	1.7	21.56	21.70	3.3	72,082	0.00%
2022/08/05	19	21.52	30.1	21.61	21.75	-11.1	74,019	-0.01%
2022/08/04	33.3	20.68	42	20.76	21.05	-8.7	78,520	-0.01%
2022/08/03	135.9	21.05	20	20.96	21.05	115.9	78,528	0.15%	大買/鉅額交易
2022/08/02	164.6	21.63	100	21.61	21.55	64.6	79,004	0.08%	大買/
2022/08/01	24.7	22.43	209.2	22.38	22.40	-184.5	79,309	-0.23%	大賣/鉅額交易
2022/07/29	30	22.74	12	22.77	22.60	18	79,872	0.02%
2022/07/28	31.1	22.92	18	23.08	22.70	13.1	81,104	0.02%
2022/07/27	17	22.82	47	22.90	23.10	-30	82,272	-0.04%
2022/07/26	25.5	22.71	13	22.65	22.65	12.5	83,277	0.02%
2022/07/25	25	22.86	10	22.92	22.80	15	84,475	0.02%
2022/07/22	30	23.19	35	23.31	23.20	-5	85,325	-0.01%
2022/07/21	34	23.26	16.1	23.46	23.30	17.9	87,113	0.02%
2022/07/20	93.1	23.53	68.1	23.59	23.25	25	90,054	0.03%
2022/07/19	77	23.37	82	23.45	23.60	-5	92,482	-0.01%
2022/07/18	36	23.26	35	23.09	23.20	1	95,201	0.00%
2022/07/15	94.5	22.71	17.2	22.75	22.65	77.3	98,530	0.08%
2022/07/14	105	23.09	96	23.03	23.15	9	104,152	0.01%	大買/
2022/07/13	53	23.40	63	23.42	23.15	-10	107,411	-0.01%
2022/07/12	77.3	22.60	36	22.33	22.25	41.3	107,928	0.04%
2022/07/11	12	23.13	19	23.23	23.25	-7	110,284	-0.01%
2022/07/08	54.4	23.30	133.1	23.44	23.25	-78.7	115,713	-0.07%	大賣/
2022/07/07	30	22.29	74	22.54	22.80	-44	121,286	-0.04%
2022/07/06	45.7	22.64	39	22.55	22.35	6.7	123,014	0.01%
2022/07/05	152	23.04	47	23.24	23.35	105	123,196	0.09%	大買/鉅額交易
2022/07/04	35.3	22.59	59.4	22.62	22.45	-24.1	123,141	-0.02%
2022/07/01	34.1	22.59	14	22.19	22.00	20.1	123,853	0.02%
2022/06/30	34	23.56	56	23.59	23.50	-22	124,054	-0.02%
2022/06/29	18.1	23.34	20.3	23.38	23.60	-2.3	124,851	0.00%
2022/06/28	26	22.92	49	22.98	23.20	-23	126,419	-0.02%
2022/06/27	78.3	23.26	31	23.33	23.30	47.3	128,221	0.04%
2022/06/24	25	22.50	27	22.55	22.35	-2	130,888	0.00%
2022/06/23	183	22.45	47	22.31	22.15	136	131,924	0.10%	大買/鉅額交易
2022/06/22	99.1	23.78	103	23.64	23.50	-3.9	131,701	0.00%	大賣/
2022/06/21	44.1	23.74	51	23.54	24.00	-6.9	131,014	-0.01%
2022/06/20	81.7	23.14	67	22.79	22.25	14.7	130,440	0.01%
2022/06/17	115.3	23.37	93.7	23.31	23.35	21.6	131,605	0.02%	大買/
2022/06/16	92.7	24.94	50	24.82	24.50	42.7	130,577	0.03%
2022/06/15	63	25.34	67	25.22	25.05	-4	133,173	0.00%
2022/06/14	47	25.03	57	25.07	25.30	-10	139,411	-0.01%
2022/06/13	107	25.82	359.5	25.66	25.50	-252.5	143,026	-0.18%	大買/大賣/鉅額交易
2022/06/10	77.2	26.12	2,328	26.12	25.95	-2,250.8	144,688	-1.56%	大賣/鉅額交易
2022/06/09	28	26.53	25	26.65	26.65	3	145,359	0.00%
2022/06/08	50	26.84	9	26.79	26.80	41	146,737	0.03%
2022/06/07	17.1	26.81	17	26.84	26.80	0	150,396	0.00%
2022/06/06	49	27.07	169	27.01	27.05	-120	153,041	-0.08%	大賣/鉅額交易
2022/06/02	57	27.27	62.2	27.40	27.40	-5.2	157,304	0.00%
2022/06/01	69	27.09	89	27.06	26.95	-20	159,415	-0.01%
2022/05/31	78	26.88	16	26.94	27.10	62	162,233	0.04%
2022/05/30	139.2	26.73	28.5	26.87	26.80	110.7	161,598	0.07%	大買/鉅額交易
2022/05/27	22.1	26.35	34	26.30	26.10	-11.9	163,136	-0.01%
2022/05/26	77.2	26.31	41	26.07	25.90	36.2	165,474	0.02%
2022/05/25	45	26.15	81.2	26.11	26.40	-36.2	169,311	-0.02%
2022/05/24	39	25.83	25.5	25.77	25.55	13.5	175,692	0.01%
2022/05/23	25	25.81	39	25.81	25.85	-14	180,616	-0.01%
2022/05/20	19	25.03	34	25.09	25.10	-15	186,521	-0.01%
2022/05/19	123	24.33	76	24.52	24.85	47	194,061	0.02%	大買/
2022/05/18	32	25.45	57	25.56	25.35	-25	204,616	-0.01%
2022/05/17	57	25.06	6.3	25.33	24.95	50.7	219,370	0.02%
2022/05/16	33.2	25.23	20.3	25.37	25.30	12.9	226,261	0.01%
2022/05/13	72.5	24.91	69.2	24.94	25.30	3.3	233,401	0.00%
2022/05/12	255.3	25.52	344.8	25.61	24.55	-89.5	234,159	-0.04%	大買/大賣/
2022/05/11	39	27.30	28	27.30	27.10	11	232,992	0.00%
2022/05/10	47.1	27.57	356	27.63	27.85	-308.9	235,306	-0.13%	大賣/鉅額交易
2022/05/09	459	28.23	149	28.02	27.90	310	237,844	0.13%	大買/大賣/鉅額交易
2022/05/06	111.7	28.18	78	28.19	28.35	33.7	241,644	0.01%	大買/
2022/05/05	123.8	28.70	229	28.74	28.65	-105.2	244,220	-0.04%	大買/大賣/鉅額交易
2022/05/04	82.5	28.78	58	28.82	28.75	24.5	243,596	0.01%
2022/05/03	31	28.26	36.3	28.16	28.05	-5.3	243,337	0.00%
2022/04/29	180	28.08	74	27.91	27.85	106	244,251	0.04%	大買/鉅額交易
2022/04/28	31.2	27.63	58	27.65	27.40	-26.8	244,287	-0.01%
2022/04/27	93	27.41	193	27.33	27.75	-100	244,624	-0.04%	大賣/
2022/04/26	136.7	28.96	437.5	28.44	28.20	-300.8	244,805	-0.12%	大買/大賣/鉅額交易
2022/04/25	139.1	28.95	112	28.97	29.30	27.1	242,506	0.01%	大買/大賣/
2022/04/22	912.4	29.60	519.5	29.71	29.85	392.9	239,891	0.16%	大買/大賣/鉅額交易
2022/04/21	258.6	29.72	1,213.8	29.72	29.75	-955.3	237,878	-0.40%	大買/大賣/鉅額交易
2022/04/20	1,143.5	29.45	857.2	29.13	28.90	286.3	235,585	0.12%	大買/大賣/鉅額交易
2022/04/19	555.2	28.58	238.4	28.38	28.90	316.8	232,319	0.14%	大買/大賣/鉅額交易
2022/04/18	146.4	27.55	72	27.48	27.15	74.4	229,994	0.03%	大買/
2022/04/15	207.6	28.81	131	28.67	28.50	76.6	230,056	0.03%	大買/大賣/
2022/04/14	346	28.78	898	28.80	28.85	-552	233,874	-0.24%	大買/大賣/鉅額交易
2022/04/13	1,100	28.42	666.9	28.26	28.20	433.1	230,120	0.19%	大買/大賣/鉅額交易
2022/04/12	215.1	27.26	262	27.32	27.35	-46.9	226,539	-0.02%	大買/大賣/
2022/04/11	89	26.89	47.5	26.85	26.75	41.5	225,552	0.02%
2022/04/08	153.6	27.13	41	27.27	27.10	112.6	228,001	0.05%	大買/鉅額交易
2022/04/07	178.8	27.22	120	27.06	26.55	58.8	229,075	0.03%	大買/大賣/
2022/04/06	41.5	27.20	102.2	27.36	27.70	-60.7	229,951	-0.03%	大賣/
2022/04/01	76.2	26.71	38.1	26.83	27.20	38.1	230,252	0.02%
2022/03/31	161.4	26.99	18	26.81	26.65	143.4	230,185	0.06%	大買/鉅額交易
2022/03/30	70.1	27.43	63.3	27.45	27.10	6.8	230,305	0.00%
2022/03/29	169	27.64	96.1	27.58	27.30	72.9	229,356	0.03%	大買/
2022/03/28	79.1	26.22	125	26.62	27.15	-45.9	227,461	-0.02%	大賣/
2022/03/25	125.5	26.55	72	26.61	26.35	53.5	227,442	0.02%	大買/
2022/03/24	80.2	26.83	37	26.89	26.85	43.2	227,718	0.02%
2022/03/23	33.1	27.41	46	27.51	27.50	-12.9	228,906	-0.01%
2022/03/22	139.2	27.29	74	27.24	27.00	65.2	231,100	0.03%	大買/
2022/03/21	56	28.46	86	28.47	28.05	-30	232,325	-0.01%
2022/03/18	126	28.69	84	28.72	28.60	42	236,034	0.02%	大買/
2022/03/17	480.2	28.91	509.2	29.05	29.20	-29	241,878	-0.01%	大買/大賣/
2022/03/16	174	27.35	168.4	27.29	27.55	5.6	243,058	0.00%	大買/大賣/
2022/03/15	192	26.87	105	26.89	26.30	87	246,430	0.04%	大買/大賣/
2022/03/14	79	26.85	84	26.54	26.50	-5	252,422	0.00%
2022/03/11	35	26.73	39	26.73	26.95	-4	258,578	0.00%
2022/03/10	118.5	26.80	109.3	26.77	26.70	9.2	260,755	0.00%	大買/大賣/
2022/03/09	134.5	25.46	65.1	25.48	25.65	69.4	261,555	0.03%	大買/
2022/03/08	272.8	25.20	147	25.25	24.50	125.8	263,137	0.05%	大買/大賣/鉅額交易
2022/03/07	246.1	26.95	132	27.12	26.50	114.1	262,933	0.04%	大買/大賣/鉅額交易
2022/03/04	146	28.68	164	28.93	28.35	-18	266,425	-0.01%	大買/大賣/
2022/03/03	202.5	28.56	198.2	28.66	28.40	4.3	274,537	0.00%	大買/大賣/
2022/03/02	251.8	27.56	80	27.59	27.70	171.8	282,462	0.06%	大買/鉅額交易
2022/03/01	132	28.11	101.1	28.05	28.05	30.9	290,303	0.01%	大買/大賣/
2022/02/25	222.1	28.67	153	28.71	27.90	69.1	297,946	0.02%	大買/大賣/
2022/02/24	1,117.3	29.17	975.3	28.83	27.95	142.1	298,774	0.05%	大買/大賣/鉅額交易
2022/02/23	290.2	29.35	421.9	29.29	30.30	-131.7	297,814	-0.04%	大買/大賣/鉅額交易
2022/02/22	455.1	28.50	419	28.59	28.45	36.1	299,452	0.01%	大買/大賣/
2022/02/21	399.1	29.96	359.6	29.76	29.00	39.5	300,751	0.01%	大買/大賣/
2022/02/18	644.7	31.37	1,165.6	31.26	31.70	-520.9	302,787	-0.17%	大買/大賣/鉅額交易
2022/02/17	1,157.2	30.22	1,210.8	30.51	31.00	-53.6	309,042	-0.02%	大買/大賣/
2022/02/16	288	28.63	359.4	28.78	28.95	-71.4	301,507	-0.02%	大買/大賣/
2022/02/15	297	28.10	314.3	27.92	27.45	-17.3	303,895	-0.01%	大買/大賣/
2022/02/14	162.2	26.90	107	26.96	26.70	55.2	305,819	0.02%	大買/大賣/
2022/02/11	85	27.30	140.7	27.40	27.75	-55.7	312,275	-0.02%	大賣/
2022/02/10	163.7	27.15	673	27.02	26.95	-509.3	315,418	-0.16%	大買/大賣/鉅額交易
2022/02/09	207	26.81	247.1	26.83	27.00	-40.1	318,354	-0.01%	大買/大賣/
2022/02/08	301.3	26.08	362.1	26.14	26.20	-60.8	316,166	-0.02%	大買/大賣/
2022/02/07	528	25.21	119	24.94	25.60	409	314,231	0.13%	大買/大賣/鉅額交易
2022/01/26	47	23.23	76	23.25	23.40	-29	314,238	-0.01%
2022/01/25	189.2	22.99	6	23.06	22.80	183.2	318,455	0.06%	大買/鉅額交易
2022/01/24	98	23.11	225.1	23.32	23.50	-127.1	320,238	-0.04%	大賣/鉅額交易
2022/01/21	160	24.20	220.2	24.14	23.95	-60.2	319,121	-0.02%	大買/大賣/
2022/01/20	69.3	24.51	150	24.50	25.00	-80.7	318,328	-0.03%	大賣/
2022/01/19	184	24.99	98	25.10	24.50	86	316,880	0.03%	大買/
2022/01/18	103.1	25.70	59	25.57	25.45	44.1	314,636	0.01%	大買/
2022/01/17	34.3	25.40	43	25.64	25.95	-8.7	313,623	0.00%
2022/01/14	74	25.34	33	25.41	25.55	41	313,152	0.01%
2022/01/13	94.1	25.16	182	24.99	25.10	-87.9	311,624	-0.03%	大賣/
2022/01/12	285.3	25.78	142	25.68	25.25	143.3	309,879	0.05%	大買/大賣/鉅額交易
2022/01/11	23	26.42	55	26.57	26.30	-32	307,092	-0.01%
2022/01/10	215	26.67	74.4	26.62	26.35	140.7	305,640	0.05%	大買/鉅額交易
2022/01/07	366	26.65	178	26.71	27.00	188	303,205	0.06%	大買/大賣/鉅額交易
2022/01/06	177	27.31	132.1	27.24	27.40	44.9	296,399	0.02%	大買/大賣/
2022/01/05	69	27.19	157.7	27.15	27.30	-88.7	295,109	-0.03%	大賣/
2022/01/04	79.7	26.44	55	26.52	26.65	24.7	292,142	0.01%
2022/01/03	182.7	26.55	103.3	26.61	26.30	79.4	290,733	0.03%	大買/大賣/
2021/12/30	32.5	27.18	111.5	27.37	27.55	-79	287,351	-0.03%	大賣/
2021/12/29	218	27.33	89	27.26	26.75	129	285,313	0.05%	大買/鉅額交易
2021/12/28	81	26.97	73.2	26.93	26.90	7.8	283,217	0.00%
2021/12/27	31.5	26.39	50.2	26.67	27.00	-18.7	283,484	-0.01%
2021/12/24	205.1	26.67	33	26.66	26.20	172.1	282,616	0.06%	大買/鉅額交易
2021/12/23	26	26.30	63.3	26.37	26.15	-37.3	281,080	-0.01%
2021/12/22	34	26.31	109	26.34	26.10	-75	280,155	-0.03%	大賣/
2021/12/21	49	26.26	21	26.28	26.30	28	279,061	0.01%
2021/12/20	54.2	26.52	61.5	26.46	26.75	-7.3	277,753	0.00%
2021/12/17	137.5	26.57	109.7	26.73	26.20	27.7	275,950	0.01%	大買/大賣/
2021/12/16	256	27.21	192	27.00	26.70	64	273,702	0.02%	大買/大賣/
2021/12/15	218	26.51	159.1	26.64	27.20	58.9	270,306	0.02%	大買/大賣/
2021/12/14	274.2	26.22	592.8	26.14	25.90	-318.6	266,809	-0.12%	大買/大賣/鉅額交易
2021/12/13	509.1	27.72	285.4	27.47	27.00	223.7	261,331	0.09%	大買/大賣/鉅額交易
2021/12/10	918.8	29.53	540.3	29.00	28.70	378.5	251,926	0.15%	大買/大賣/鉅額交易
2021/12/09	233.5	29.23	324.8	29.34	29.35	-91.3	243,782	-0.04%	大買/大賣/
2021/12/08	921.6	28.30	644.8	28.42	28.50	276.9	235,775	0.12%	大買/大賣/鉅額交易
2021/12/07	193.2	27.45	319.2	27.50	28.40	-126	227,267	-0.06%	大買/大賣/鉅額交易
2021/12/06	324	26.38	396.4	26.34	26.55	-72.4	219,731	-0.03%	大買/大賣/
2021/12/03	176	26.38	1,153	26.01	25.80	-977	215,967	-0.45%	大買/大賣/鉅額交易
2021/12/02	249.2	25.95	355	26.23	26.10	-105.8	211,444	-0.05%	大買/大賣/鉅額交易
2021/12/01	543	25.53	386.8	25.94	27.00	156.2	207,491	0.08%	大買/大賣/鉅額交易
2021/11/30	609.8	26.30	437.3	26.26	26.00	172.5	203,264	0.08%	大買/大賣/鉅額交易
2021/11/29	832.8	24.94	1,324.7	24.70	24.75	-491.9	196,578	-0.25%	大買/大賣/鉅額交易
2021/11/26	1,269.5	27.34	1,355	26.86	26.70	-85.5	185,060	-0.05%	大買/大賣/
2021/11/25	774.2	29.99	416	29.77	29.65	358.2	173,371	0.21%	大買/大賣/鉅額交易
2021/11/24	968.5	28.95	482.4	29.03	30.05	486.1	162,611	0.30%	大買/大賣/鉅額交易
2021/11/23	197.4	27.91	248.7	27.99	27.75	-51.4	152,189	-0.03%	大買/大賣/
2021/11/22	253.8	28.02	188.1	27.83	27.45	65.8	147,049	0.04%	大買/大賣/
2021/11/19	831.5	27.94	830.3	27.63	27.65	1.2	140,850	0.00%	大買/大賣/
2021/11/18	436.1	28.56	260.5	28.60	28.35	175.6	134,091	0.13%	大買/大賣/鉅額交易
2021/11/17	1,023	27.95	791.4	28.20	29.00	231.6	126,468	0.18%	大買/大賣/鉅額交易
2021/11/16	1,510	27.46	1,348.3	28.02	27.10	161.7	116,415	0.14%	大買/大賣/鉅額交易
2021/11/15	515	25.65	611.6	25.64	26.40	-96.6	98,164	-0.10%	大買/大賣/
2021/11/12	789	25.07	490.4	25.06	25.55	298.5	91,051	0.33%	大買/大賣/鉅額交易
2021/11/11	814.8	24.73	500.1	24.65	25.35	314.7	81,231	0.39%	大買/大賣/鉅額交易
2021/11/10	344	22.53	481.5	22.75	23.20	-137.5	71,832	-0.19%	大買/大賣/鉅額交易
2021/11/09	248.1	21.67	440.5	21.59	22.05	-192.5	64,283	-0.30%	大買/大賣/鉅額交易
2021/11/08	239.4	20.59	479.1	20.75	21.00	-239.7	58,004	-0.41%	大買/大賣/鉅額交易
2021/11/05	74.5	19.58	99.8	19.53	19.55	-25.3	53,602	-0.05%
2021/11/04	78.5	19.69	117	19.75	19.20	-38.5	55,258	-0.07%	大賣/
2021/11/03	184	19.43	181.6	19.19	19.10	2.5	54,188	0.00%	大買/大賣/
2021/11/02	123.2	18.89	483.1	18.84	18.95	-359.9	51,396	-0.70%	大買/大賣/鉅額交易
2021/11/01	434	18.00	292.1	18.05	18.10	141.9	46,464	0.31%	大買/大賣/鉅額交易
2021/10/29	98	17.19	143	17.05	17.20	-45	43,583	-0.10%	大賣/
2021/10/28	45	16.95	59	16.77	16.95	-14	42,695	-0.03%
2021/10/27	33	16.15	11.1	16.19	16.20	21.9	42,260	0.05%
2021/10/26	4	16.29	15	16.30	16.25	-11	42,434	-0.03%
2021/10/25	2	16.40	28	16.38	16.35	-26	42,578	-0.06%
2021/10/22	45	16.26	46	16.33	16.25	-1	42,921	0.00%
2021/10/21	109	16.70	0.1	16.70	16.60	108.9	43,173	0.25%	大買/鉅額交易
2021/10/20	12	17.03	28.6	17.01	16.90	-16.6	43,406	-0.04%
2021/10/19	2	16.90	48	16.99	16.90	-46	44,116	-0.10%
2021/10/18	5	16.75	6	16.82	16.75	-1	44,488	0.00%
2021/10/15	28	16.80	9.1	16.79	16.75	18.9	45,390	0.04%
2021/10/14	74	16.71	9	16.73	16.70	65	45,747	0.14%
2021/10/13	33	16.93	66	17.13	16.80	-33	45,906	-0.07%
2021/10/12	10	16.60	13	16.75	16.75	-3	45,784	-0.01%
2021/10/08	11	16.72	14	16.82	16.70	-3	46,898	-0.01%
2021/10/07	52	16.72	32	16.72	16.75	20	48,125	0.04%
2021/10/06	61	16.81	9	16.72	16.65	52	49,943	0.10%
2021/10/05	11.1	16.73	64	16.84	17.05	-52.9	50,579	-0.10%
2021/10/04	139	17.08	97	17.53	16.65	42	51,064	0.08%	大買/
2021/10/01	162	17.19	165.1	16.99	16.70	-3	50,384	-0.01%	大買/大賣/
2021/09/30	18.1	17.14	80	17.21	17.20	-62	50,894	-0.12%
2021/09/29	23	16.77	13	16.75	16.75	10	51,078	0.02%
2021/09/28	4	16.79	19	16.83	16.95	-15	51,803	-0.03%
2021/09/27	31.1	16.73	47	16.57	16.75	-16	52,170	-0.03%
2021/09/24	14.7	16.21	2	16.23	16.20	12.7	53,557	0.02%
2021/09/23	18	16.10	37	16.00	16.10	-19	54,843	-0.03%
2021/09/22	27	15.69	6	15.58	15.75	21	56,795	0.04%
2021/09/17	14	15.98	7	16.04	15.95	7	58,550	0.01%
2021/09/16	2	15.73	1	15.70	15.75	1	60,586	0.00%
2021/09/15	2.1	15.73	20.3	15.75	15.75	-18.2	62,584	-0.03%
2021/09/14	3	16.03	4	15.96	15.95	-1	66,057	0.00%
2021/09/13	6	16.03	4.2	16.10	16.05	1.8	79,436	0.00%
2021/09/10	22	15.82	18	15.96	16.10	4	89,196	0.00%
2021/09/09	12	15.53	21.1	15.53	15.55	-9.1	91,532	-0.01%
2021/09/08	12.1	15.87	2.1	15.80	15.80	10	92,358	0.01%
2021/09/07	22	16.04	41	16.03	16.00	-19	94,618	-0.02%
2021/09/06	30.4	16.09	25	16.16	15.95	5.4	95,740	0.01%
2021/09/03	21.1	16.58	46	16.58	16.50	-24.9	96,810	-0.03%
2021/09/02	65	16.84	63	16.81	16.75	2	98,705	0.00%
2021/09/01	19	17.08	39.1	17.12	17.05	-20.1	101,258	-0.02%
2021/08/31	7	17.26	44	17.21	17.25	-37	105,602	-0.04%
2021/08/30	18	17.20	13	17.21	17.15	5	112,643	0.00%
2021/08/27	3	17.25	27	17.23	17.25	-24	133,594	-0.02%
2021/08/26	90.1	17.33	64	17.24	17.05	26.1	135,935	0.02%
2021/08/25	22	17.13	2	17.18	17.30	20	140,427	0.01%
2021/08/24	108	17.09	22	17.27	17.00	86	143,596	0.06%	大買/
2021/08/23	55	17.19	102	17.11	17.30	-47	145,958	-0.03%	大賣/
2021/08/20	34	16.68	22	16.65	16.55	12	151,061	0.01%
2021/08/19	46	16.89	64	17.04	16.70	-18	155,709	-0.01%
2021/08/18	97	16.75	83	16.77	17.00	14	156,244	0.01%
2021/08/17	141.2	17.09	129	17.19	17.00	12.2	156,086	0.01%	大買/大賣/
2021/08/16	73	17.16	111	17.10	17.10	-38	157,104	-0.02%	大賣/
2021/08/13	269	17.84	96	17.93	17.45	173	157,709	0.11%	大買/鉅額交易
2021/08/12	57	17.67	58	17.64	17.55	-1	157,486	0.00%
2021/08/11	363	17.54	386	17.55	17.45	-23	159,994	-0.01%	大買/大賣/
2021/08/10	465.2	18.14	370.5	18.17	17.80	94.7	160,047	0.06%	大買/大賣/
2021/08/09	59	18.18	166.8	18.65	18.80	-107.8	159,103	-0.07%	大賣/鉅額交易
2021/08/06	36	17.05	7.1	17.12	17.10	29	159,623	0.02%
2021/08/05	58	17.16	25	17.34	17.10	33	164,035	0.02%
2021/08/04	14	17.18	18	17.23	17.15	-4	168,737	0.00%
2021/08/03	45	17.14	29.2	17.21	17.15	15.8	172,917	0.01%
2021/08/02	5.5	17.17	12.5	17.15	17.40	-7.1	176,565	0.00%
2021/07/30	48	17.35	11	17.40	17.25	37	180,924	0.02%
2021/07/29	8	17.67	34	17.64	17.80	-26	183,225	-0.01%
2021/07/28	36	17.41	167	17.61	17.45	-131	186,344	-0.07%	大賣/鉅額交易
2021/07/27	31	17.87	51	17.98	17.70	-20	192,047	-0.01%
2021/07/26	63	17.83	1	17.75	17.65	62	195,329	0.03%
2021/07/23	29	17.61	138.2	17.82	17.95	-109.2	199,732	-0.05%	大賣/鉅額交易
2021/07/22	27	17.19	31	17.23	17.20	-4	204,776	0.00%
2021/07/21	77	17.29	102	17.40	17.15	-25	207,416	-0.01%	大賣/
2021/07/20	28.6	17.77	18	17.81	17.75	10.6	211,767	0.01%
2021/07/19	18.3	18.11	13	18.13	18.20	5.3	216,920	0.00%
2021/07/16	53	18.25	76	18.36	18.20	-23	225,375	-0.01%
2021/07/15	63	18.37	142.3	18.25	18.60	-79.3	230,442	-0.03%	大賣/
2021/07/14	57.3	17.45	81.3	17.41	17.55	-24	233,161	-0.01%
2021/07/13	224.4	18.03	199	17.89	17.80	25.4	237,478	0.01%	大買/大賣/
2021/07/12	81	18.71	92.3	18.68	18.60	-11.3	238,475	0.00%
2021/07/09	112	18.95	119	18.92	18.80	-7	241,045	0.00%	大買/大賣/
2021/07/08	68	19.01	105	19.15	19.15	-37	246,931	-0.01%	大賣/
2021/07/07	116.8	19.25	190	19.29	19.10	-73.2	253,673	-0.03%	大買/大賣/
2021/07/06	152	19.33	151	19.36	19.30	1	255,888	0.00%	大買/大賣/
2021/07/05	40.1	19.11	41	19.17	19.20	-1	260,317	0.00%
2021/07/02	151	19.10	61	19.13	19.00	90	263,792	0.03%	大買/
2021/07/01	102.1	19.21	184	19.30	19.15	-81.9	264,589	-0.03%	大買/大賣/
2021/06/30	51.4	19.22	82	19.28	19.05	-30.6	263,779	-0.01%
2021/06/29	122.1	19.07	70	19.10	19.00	52.1	264,065	0.02%	大買/
2021/06/28	306	19.63	267	19.57	19.50	39	262,801	0.01%	大買/大賣/
2021/06/25	192	19.95	231.4	20.03	20.05	-39.4	262,518	-0.02%	大買/大賣/
2021/06/24	504	19.81	106	19.82	19.75	398	262,534	0.15%	大買/大賣/鉅額交易
2021/06/23	223	19.57	158	19.49	19.50	65	261,870	0.02%	大買/大賣/
2021/06/22	717.7	21.25	762	21.27	19.90	-44.3	259,650	-0.02%	大買/大賣/
2021/06/21	709.3	20.57	1,022.8	20.62	21.15	-313.5	247,796	-0.13%	大買/大賣/鉅額交易
2021/06/18	640.5	19.47	172.1	19.44	19.35	468.4	240,662	0.19%	大買/大賣/鉅額交易
2021/06/17	1,174	19.10	70	18.92	19.15	1,104	242,429	0.46%	大買/鉅額交易
2021/06/16	228.1	18.95	439	18.77	18.70	-210.9	244,089	-0.09%	大買/大賣/鉅額交易
2021/06/15	31	18.68	530.1	18.92	18.75	-499.1	244,208	-0.20%	大賣/鉅額交易
2021/06/11	204	18.76	57	18.86	18.60	147	246,842	0.06%	大買/鉅額交易
2021/06/10	187	18.73	145	18.61	18.85	42	249,873	0.02%	大買/大賣/
2021/06/09	337.2	19.20	87	19.05	18.80	250.1	249,381	0.10%	大買/鉅額交易
2021/06/08	271.4	19.64	297	19.58	19.65	-25.6	249,774	-0.01%	大買/大賣/
2021/06/07	562.7	19.72	456.3	19.38	18.85	106.4	246,517	0.04%	大買/大賣/鉅額交易
2021/06/04	1,928.8	21.56	1,372.6	21.47	20.50	556.2	241,640	0.23%	大買/大賣/鉅額交易
2021/06/03	62	20.42	136.2	20.48	20.50	-74.2	224,700	-0.03%	大賣/
2021/06/02	374.4	18.79	391.2	18.77	18.65	-16.8	224,754	-0.01%	大買/大賣/
2021/06/01	139.6	18.12	144.4	18.32	18.80	-4.8	222,368	0.00%	大買/大賣/
2021/05/31	363.9	17.73	156	17.71	17.55	207.9	224,555	0.09%	大買/大賣/鉅額交易
2021/05/28	519.5	18.07	349.1	18.12	18.10	170.4	228,390	0.07%	大買/大賣/鉅額交易
2021/05/27	373	16.85	276.7	16.88	17.15	96.3	232,543	0.04%	大買/大賣/
2021/05/26	2	15.40	64	15.56	15.60	-62	244,232	-0.03%
2021/05/25	63	15.38	343	15.30	15.35	-280	252,481	-0.11%	大賣/鉅額交易
2021/05/24	430	15.37	447	15.40	15.35	-17	253,377	-0.01%	大買/大賣/
2021/05/21	47	15.24	68	15.42	15.40	-21	256,434	-0.01%
2021/05/20	37.2	15.31	24	15.47	15.10	13.2	258,359	0.01%
2021/05/19	458	15.31	532	15.59	15.85	-74	257,424	-0.03%	大買/大賣/
2021/05/18	58	14.65	81	14.64	15.05	-23	255,166	-0.01%
2021/05/17	41.1	14.10	459.5	14.07	13.70	-418.4	255,033	-0.16%	大賣/鉅額交易
2021/05/14	521	15.45	68.1	15.13	15.10	452.9	255,101	0.18%	大買/鉅額交易
2021/05/13	216.3	14.83	301.1	14.74	15.30	-84.8	252,687	-0.03%	大買/大賣/
2021/05/12	239.4	15.20	165.5	15.09	14.80	73.9	248,331	0.03%	大買/大賣/
2021/05/11	589.5	16.96	825.2	16.73	16.40	-235.7	244,657	-0.10%	大買/大賣/鉅額交易
2021/05/10	304.5	16.94	390	17.23	17.80	-85.5	241,353	-0.04%	大買/大賣/
2021/05/07	541.2	17.35	253	17.06	17.25	288.2	239,323	0.12%	大買/大賣/鉅額交易
2021/05/06	100.5	18.63	258	18.32	18.25	-157.5	237,028	-0.07%	大賣/鉅額交易
2021/05/05	473	18.24	304	18.25	18.45	169	236,490	0.07%	大買/大賣/鉅額交易
2021/05/04	680.7	18.89	556.2	18.29	18.00	124.5	233,522	0.05%	大買/大賣/鉅額交易
2021/05/03	841	20.21	929	20.26	19.90	-88	227,549	-0.04%	大買/大賣/
2021/04/29	242	21.58	132.9	21.37	21.20	109.1	223,921	0.05%	大買/大賣/鉅額交易
2021/04/28	635.1	21.89	599.5	21.77	22.20	35.6	219,219	0.02%	大買/大賣/
2021/04/27	203	20.52	161.4	20.56	20.70	41.6	213,680	0.02%	大買/大賣/
2021/04/26	540.6	19.87	296	19.90	20.10	244.5	210,752	0.12%	大買/大賣/鉅額交易
2021/04/23	277	20.63	322.4	20.54	20.40	-45.4	206,121	-0.02%	大買/大賣/
2021/04/22	636.2	21.65	476.7	21.72	20.60	159.4	201,297	0.08%	大買/大賣/鉅額交易
2021/04/21	242	20.30	136	20.26	20.55	106	192,651	0.06%	大買/大賣/鉅額交易
2021/04/20	205.7	19.21	165.2	19.31	19.40	40.5	187,205	0.02%	大買/大賣/
2021/04/19	257	19.16	163.5	19.31	19.55	93.5	183,961	0.05%	大買/大賣/
2021/04/16	78	18.00	186.5	18.02	18.30	-108.5	178,687	-0.06%	大賣/鉅額交易
2021/04/15	97.5	17.70	94.3	17.82	17.65	3.2	176,370	0.00%
2021/04/14	246.3	17.65	325.4	17.55	17.45	-79.1	174,245	-0.05%	大買/大賣/
2021/04/13	364.8	17.83	236.6	17.77	17.40	128.2	168,451	0.08%	大買/大賣/鉅額交易
2021/04/12	150	16.51	122.7	16.73	17.10	27.3	161,480	0.02%	大買/大賣/
2021/04/09	297.4	16.48	247	16.50	16.20	50.4	159,488	0.03%	大買/大賣/
2021/04/08	82.2	15.88	253	15.89	16.25	-170.8	155,503	-0.11%	大賣/鉅額交易
2021/04/07	124	15.36	16.6	15.34	15.30	107.4	151,639	0.07%	大買/鉅額交易
2021/04/06	37	15.16	93.5	15.19	15.15	-56.5	151,628	-0.04%
2021/04/01	74.7	15.02	221	15.11	15.25	-146.4	152,626	-0.10%	大賣/鉅額交易
2021/03/31	32.2	15.31	418.1	15.27	15.25	-385.9	151,794	-0.25%	大賣/鉅額交易
2021/03/30	57.2	15.42	69	15.45	15.20	-11.8	151,953	-0.01%
2021/03/29	270	15.42	131	15.46	15.45	139	152,623	0.09%	大買/大賣/鉅額交易
2021/03/26	30.3	14.98	72	15.00	15.05	-41.7	154,092	-0.03%
2021/03/25	221.2	14.94	34	14.89	14.75	187.2	156,425	0.12%	大買/鉅額交易
2021/03/24	82	15.10	81	15.21	15.05	1	157,996	0.00%
2021/03/23	286.1	15.16	277	15.38	15.10	9.1	157,672	0.01%	大買/大賣/
2021/03/22	494	15.79	187	15.66	15.75	307	157,936	0.19%	大買/大賣/鉅額交易
2021/03/19	83	14.88	289	14.82	14.95	-206	159,418	-0.13%	大賣/鉅額交易
2021/03/18	721.1	14.70	75	14.75	14.60	646.1	158,311	0.41%	大買/鉅額交易
2021/03/17	214.3	14.82	163	14.83	14.75	51.3	156,243	0.03%	大買/大賣/
2021/03/16	107.8	14.58	201	14.61	14.50	-93.2	152,738	-0.06%	大買/大賣/
2021/03/15	67	14.24	161	14.26	14.15	-94	148,542	-0.06%	大賣/
2021/03/12	127.3	14.21	157.8	14.21	14.15	-30.5	147,411	-0.02%	大買/大賣/
2021/03/11	206.1	13.91	315.1	13.91	14.00	-109	144,814	-0.08%	大買/大賣/鉅額交易
2021/03/10	374	14.02	102	14.07	13.80	272	145,471	0.19%	大買/大賣/鉅額交易
2021/03/09	293	13.87	471	13.96	14.25	-178	145,290	-0.12%	大買/大賣/鉅額交易
2021/03/08	330	13.65	139	13.80	13.50	191	143,313	0.13%	大買/大賣/鉅額交易
2021/03/05	186	13.75	205	13.71	13.65	-19	140,900	-0.01%	大買/大賣/
2021/03/04	284.1	14.30	268.5	14.39	13.90	15.6	138,776	0.01%	大買/大賣/
2021/03/03	213	13.93	278.3	14.01	14.30	-65.3	133,647	-0.05%	大買/大賣/
2021/03/02	558.2	14.51	604.9	14.34	13.80	-46.8	128,324	-0.04%	大買/大賣/
2021/02/26	1,304.2	13.59	3,143.3	13.57	14.00	-1,839.2	120,888	-1.52%	大買/大賣/鉅額交易
2021/02/25	489	12.77	308	12.86	13.25	181	104,947	0.17%	大買/大賣/鉅額交易
2021/02/24	70.1	12.33	40	12.25	12.05	30.1	95,735	0.03%
2021/02/23	164	12.56	149	12.51	12.30	15	94,057	0.02%	大買/大賣/
2021/02/22	259	11.80	31	11.83	11.85	228	89,635	0.25%	大買/鉅額交易
2021/02/19	46.1	11.58	28	11.67	11.55	18.1	87,076	0.02%
2021/02/18	80	11.73	231	11.66	11.80	-151	87,011	-0.17%	大賣/鉅額交易
2021/02/17	305	12.04	73.1	12.06	11.80	231.9	86,164	0.27%	大買/鉅額交易
2021/02/05	181	11.61	102	11.65	11.65	79	84,443	0.09%	大買/大賣/
2021/02/04	39	11.24	1	11.15	11.25	38	82,176	0.05%
2021/02/03	516	11.30	60.2	11.30	11.20	455.8	84,183	0.54%	大買/鉅額交易
2021/02/02	34	11.30	37	11.33	11.25	-3	84,609	0.00%
2021/02/01	66	10.98	77	11.08	11.30	-11	83,498	-0.01%
2021/01/29	467	11.40	142.4	11.19	11.00	324.6	83,149	0.39%	大買/大賣/鉅額交易
2021/01/28	401.1	11.34	1,056.2	10.86	11.45	-655.1	81,339	-0.81%	大買/大賣/鉅額交易
2021/01/27	907	10.90	30	10.73	10.90	877	78,818	1.11%	大買/鉅額交易
2021/01/26	46	10.23	13	10.15	10.25	33	76,723	0.04%
2021/01/25	9	10.12	6	10.11	10.15	3	76,357	0.00%
2021/01/22	14	10.11	6	10.11	10.20	8	76,453	0.01%
2021/01/21	37	10.23	418.1	10.16	10.10	-381.1	76,360	-0.50%	大賣/鉅額交易
2021/01/20	30.1	10.16	46	10.11	10.10	-15.9	76,283	-0.02%
2021/01/19	63	10.48	5	10.41	10.45	58	75,970	0.08%
2021/01/18	75	10.31	25	10.37	10.50	50	75,889	0.07%
2021/01/15	135.1	10.39	11	10.32	10.25	124.1	75,272	0.16%	大買/鉅額交易
2021/01/14	128.2	10.65	48	10.61	10.60	80.2	74,495	0.11%	大買/
2021/01/13	74.1	10.63	6	10.63	10.60	68.1	74,358	0.09%
2021/01/12	24.2	10.65	513	10.65	10.55	-488.8	74,097	-0.66%	大賣/鉅額交易
2021/01/11	38	10.91	21.5	10.89	10.90	16.5	73,296	0.02%
2021/01/08	51	10.93	26	10.99	11.05	25	72,941	0.03%
2021/01/07	29	10.88	26	10.77	10.80	3	72,245	0.00%
2021/01/06	42	11.26	16	11.23	11.15	26	71,045	0.04%
2021/01/05	80.1	11.30	66	11.30	11.35	14.1	70,177	0.02%
2021/01/04	58	11.76	47	11.69	11.70	11	69,103	0.02%
2020/12/31	115	12.11	247.1	12.14	12.05	-132.1	67,488	-0.20%	大買/大賣/鉅額交易
2020/12/30	25	12.10	66	12.08	12.15	-41	65,928	-0.06%
2020/12/29	48	12.20	55	12.20	12.30	-7	65,264	-0.01%
2020/12/28	58	12.22	27	12.24	12.20	31	63,666	0.05%
2020/12/25	49.1	12.04	13.5	11.97	11.95	35.6	61,558	0.06%
2020/12/24	49	11.99	25	12.02	11.90	24	60,746	0.04%
2020/12/23	169	11.62	136.9	11.44	11.70	32.1	60,123	0.05%	大買/大賣/
2020/12/22	189.1	12.45	197	12.53	11.90	-7.9	58,066	-0.01%	大買/大賣/
2020/12/21	187	12.78	265.4	12.61	12.95	-78.4	54,768	-0.14%	大買/大賣/
2020/12/18	209.8	12.17	178	12.03	12.15	31.8	51,381	0.06%	大買/大賣/
2020/12/17	153	11.70	2	11.80	11.75	151	48,690	0.31%	大買/鉅額交易
2020/12/16	227.3	12.01	105.2	12.16	11.90	122.1	47,910	0.25%	大買/大賣/鉅額交易
2020/12/15	203	11.66	208.1	11.74	11.70	-5.1	45,304	-0.01%	大買/大賣/
2020/12/14	31	10.99	84	10.70	11.00	-53	39,674	-0.13%
2020/12/11	19	10.55	2	10.70	10.50	17	38,322	0.04%
2020/12/10	18.2	10.64	3	10.75	10.60	15.2	38,149	0.04%
2020/12/09	61	10.78	10.1	10.75	10.75	50.9	38,453	0.13%
2020/12/08	14	10.85	5	10.71	10.80	9	38,640	0.02%
2020/12/07	20.1	10.65	32	10.69	10.55	-11.9	38,801	-0.03%
2020/12/04	534	11.03	39.2	10.87	10.85	494.8	38,860	1.27%	大買/鉅額交易
2020/12/03	36	10.63	31.1	10.60	10.80	5	37,500	0.01%
2020/12/02	541	10.37	44.4	10.36	10.25	496.6	36,549	1.36%	大買/鉅額交易
2020/12/01	0	0.00	135	9.85	9.84	-135	35,072	-0.38%	大賣/鉅額交易
2020/11/30	20	9.92	36.6	9.96	9.78	-16.6	36,127	-0.05%
2020/11/27	55	9.97	38	10.00	10.05	17	35,845	0.05%
2020/11/26	101	9.99	56.4	9.99	10.00	44.6	36,026	0.12%	大買/
2020/11/25	40	9.81	106.1	9.76	9.88	-66.1	40,142	-0.16%	大賣/
2020/11/24	8	9.25	101	9.23	9.24	-93	38,849	-0.24%	大賣/
2020/11/23	7	9.09	4	9.11	9.09	3	38,779	0.01%
2020/11/20	30	9.11	0	0.00	9.10	30	39,425	0.08%
2020/11/19	2	9.15	10	9.15	9.14	-8	40,841	-0.02%
2020/11/18	32	9.14	10	9.20	9.22	22	40,906	0.05%
2020/11/17	3	9.09	30	9.11	9.05	-27	40,532	-0.07%
2020/11/16	6	8.92	63	8.93	8.91	-57	40,491	-0.14%
2020/11/13	1	8.89	0	0.00	8.88	1	40,435	0.00%
2020/11/12	27	9.03	21.2	9.12	9.01	5.8	40,277	0.01%
2020/11/11	32	9.00	71.3	9.01	9.10	-39.3	40,112	-0.10%
2020/11/10	32	9.25	41.5	9.25	9.25	-9.5	37,941	-0.03%
2020/11/09	7	8.40	13	8.39	8.41	-6	37,013	-0.02%
2020/11/06	59	8.23	21	8.28	8.32	38	36,828	0.10%
2020/11/05	11	8.62	2	8.61	8.58	9	36,283	0.02%
2020/11/04	0	0.00	1	8.74	8.68	-1	36,830	0.00%
2020/11/03	5	8.66	106	8.64	8.65	-101	37,328	-0.27%	大賣/鉅額交易
2020/11/02	1	8.75	41	8.65	8.63	-40	37,338	-0.11%
2020/10/30	25	8.79	10	8.92	8.75	15	37,295	0.04%
2020/10/29	13	8.80	91	8.75	8.83	-78	37,005	-0.21%
2020/10/28	19	8.85	1	8.90	8.81	18	36,759	0.05%
2020/10/27	114	8.83	2	8.79	8.79	112	36,612	0.31%	大買/鉅額交易
2020/10/26	115	8.95	27	8.92	8.90	88	36,442	0.24%	大買/
2020/10/23	32	8.75	5.3	8.78	8.80	26.7	36,124	0.07%
2020/10/22	12	8.66	0	0.00	8.66	12	36,003	0.03%
2020/10/21	5	8.63	13	8.65	8.61	-8	35,989	-0.02%
2020/10/20	13	8.62	12	8.66	8.65	1	35,976	0.00%
2020/10/19	27	8.60	12	8.56	8.58	15	35,830	0.04%
2020/10/15	0	0.00	6	8.61	8.60	-6	35,738	-0.02%
2020/10/14	34	8.62	15	8.58	8.52	19	35,635	0.05%
2020/10/13	8	8.50	62	8.52	8.55	-54	35,505	-0.15%
2020/10/12	10	8.44	10	8.43	8.44	0	35,463	0.00%
2020/10/08	12	8.50	11	8.49	8.50	1	35,425	0.00%
2020/10/05	2	8.36	3	8.41	8.47	-1	35,604	0.00%
2020/09/30	10	8.30	2	8.36	8.28	8	35,600	0.02%
2020/09/29	5	8.38	0	0.00	8.31	5	35,634	0.01%
2020/09/28	23	8.29	2	8.43	8.53	21	35,586	0.06%
2020/09/25	2	8.14	2	8.14	8.10	0	35,110	0.00%
2020/09/24	19	8.10	2	8.09	8.07	17	34,824	0.05%
2020/09/23	17	8.18	2	8.17	8.16	15	34,274	0.04%
2020/09/22	10	8.34	18	8.31	8.30	-8	33,868	-0.02%
2020/09/21	19	8.50	20	8.47	8.46	-1	33,586	0.00%
2020/09/18	47	8.73	81	8.73	8.66	-34	33,182	-0.10%
2020/09/17	7	8.90	5	8.87	8.82	2	32,846	0.01%
2020/09/16	18	8.92	39	8.97	8.92	-21	32,608	-0.06%
2020/09/15	5	8.97	15	8.97	9.00	-10	32,275	-0.03%
2020/09/14	15	8.97	5	8.98	8.91	10	31,983	0.03%
2020/09/11	18	9.16	23	9.06	9.20	-5	31,202	-0.02%
2020/09/10	88	9.54	119	9.38	9.23	-31	30,511	-0.10%	大賣/
2020/09/09	54.3	9.35	17	9.36	9.48	37.3	29,674	0.13%
2020/09/08	176	9.24	11	9.27	9.24	165	28,822	0.57%	大買/鉅額交易
2020/09/07	8	9.07	77	9.09	9.12	-69	28,269	-0.24%
2020/09/04	14	8.98	52	8.93	8.98	-38	27,096	-0.14%
2020/09/03	44	8.98	29	8.95	9.06	15	26,390	0.06%
2020/09/02	13	8.70	6	8.71	8.76	7	25,103	0.03%
2020/09/01	71	8.70	122	8.71	8.71	-51	25,205	-0.20%	大賣/
2020/08/31	77.3	8.67	133	8.61	8.54	-55.7	25,438	-0.22%	大賣/
2020/08/28	20	8.63	46	8.55	8.63	-26	20,165	-0.13%
2020/08/27	33	8.27	0	0.00	8.36	33	18,787	0.18%
2020/08/26	5	8.44	6	8.42	8.30	-1	18,004	-0.01%
2020/08/25	12	8.46	30	8.52	8.37	-18	17,189	-0.10%
2020/08/24	0	0.00	5	8.16	8.29	-5	15,867	-0.03%
2020/08/21	12	8.19	17	8.25	8.20	-5	15,659	-0.03%
2020/08/20	8	8.13	4	8.13	8.05	4	15,350	0.03%
2020/08/19	14	8.10	8	8.04	8.02	6	14,820	0.04%
2020/08/17	16	8.10	130	8.06	8.11	-114	14,818	-0.77%	大賣/鉅額交易
2020/08/14	1	8.01	0	0.00	8.08	1	14,740	0.01%
2020/08/13	35	8.09	21	8.02	8.01	14	15,051	0.09%
2020/08/11	47	8.43	3	8.29	8.24	44	15,419	0.29%
2020/08/10	126	8.38	29	8.26	8.39	97	15,225	0.64%	大買/
2020/08/07	36	8.13	14	8.19	8.02	22	14,666	0.15%
2020/08/06	10	7.68	1	7.78	7.78	9	14,274	0.06%
2020/08/05	3	7.70	0	0.00	7.63	3	14,511	0.02%
2020/08/04	53	7.70	0	0.00	7.71	53	14,722	0.36%
2020/08/03	2	7.79	0	0.00	7.81	2	14,815	0.01%
2020/07/31	1	7.94	0	0.00	7.99	1	14,863	0.01%
2020/07/29	9	7.70	12	7.55	7.73	-3	15,189	-0.02%
2020/07/28	23	7.59	0	0.00	7.56	23	15,483	0.15%
2020/07/27	11	7.83	5	7.84	7.80	6	16,167	0.04%
2020/07/24	1	7.99	0	0.00	7.98	1	17,149	0.01%
2020/07/23	14	8.02	1	8.05	8.01	13	17,939	0.07%
2020/07/22	1	8.07	2	8.09	8.10	-1	18,030	-0.01%
2020/07/21	15	8.13	0.2	8.09	8.07	14.8	18,120	0.08%
2020/07/20	0	0.00	4	8.10	8.12	-4	18,192	-0.02%
2020/07/17	8	8.14	0	0.00	8.12	8	18,319	0.04%
2020/07/16	8	8.12	0	0.00	8.11	8	18,446	0.04%
2020/07/15	7	8.03	0	0.00	8.01	7	18,477	0.04%
2020/07/14	11	8.03	11	8.01	8.00	0	18,711	0.00%
2020/07/13	5	8.11	0	0.00	8.10	5	18,890	0.03%
2020/07/10	14	8.21	1	8.20	8.15	13	19,088	0.07%
2020/07/09	100	8.22	0	0.00	8.20	100	19,140	0.52%
2020/07/08	2	8.37	1	8.31	8.28	1	19,143	0.01%
2020/07/07	1	8.36	1	8.21	8.37	0	19,277	0.00%
2020/07/06	0	0.00	13	8.26	8.22	-13	20,022	-0.06%
2020/07/03	2	8.23	0	0.00	8.22	2	20,446	0.01%
2020/07/02	1.5	8.20	0	0.00	8.19	1.5	20,690	0.01%
2020/07/01	10	8.21	0	0.00	8.22	10	20,975	0.05%
2020/06/30	10	8.21	30	8.21	8.20	-20	21,192	-0.09%
2020/06/29	2	8.19	3	8.18	8.20	-1	21,459	0.00%
2020/06/24	10	8.40	0	0.00	8.39	10	21,570	0.05%
2020/06/23	0.5	8.25	7	8.20	8.23	-6.5	21,768	-0.03%
2020/06/22	0	0.00	25	8.20	8.17	-25	22,197	-0.11%
2020/06/19	14	8.25	0	0.00	8.25	14	22,806	0.06%
2020/06/18	0	0.00	1	8.28	8.28	-1	23,177	0.00%
2020/06/17	12	8.41	0	0.00	8.40	12	23,394	0.05%
2020/06/16	19	8.41	0	0.00	8.48	19	23,701	0.08%
2020/06/12	31	8.21	55	8.33	8.46	-24	24,580	-0.10%
2020/06/11	2	8.81	2	8.79	8.63	0	24,794	0.00%
2020/06/10	5	8.78	60	8.81	8.80	-55	24,977	-0.22%
2020/06/09	32	8.84	12	8.94	8.83	20	25,356	0.08%
2020/06/08	101	8.86	57	8.83	8.83	44	25,500	0.17%	大買/
2020/06/05	114	8.84	98	8.71	8.77	16	25,039	0.06%	大買/
2020/06/04	17	8.45	0	0.00	8.42	17	24,066	0.07%
2020/06/03	3	8.35	5	8.33	8.36	-2	23,966	-0.01%
2020/06/02	6	8.28	2	8.33	8.31	4	23,953	0.02%
2020/06/01	30	8.31	3	8.31	8.33	27	24,082	0.11%
2020/05/29	9	8.18	0	0.00	8.20	9	24,146	0.04%
2020/05/28	2	8.29	0	0.00	8.34	2	23,994	0.01%
2020/05/27	18	8.34	4	8.37	8.40	14	24,008	0.06%
2020/05/26	2	8.32	5	8.31	8.26	-3	24,193	-0.01%
2020/05/25	23	8.23	18	8.26	8.26	5	24,210	0.02%
2020/05/22	48	8.32	2	8.28	8.24	46	24,138	0.19%
2020/05/21	14	8.43	2	8.44	8.45	12	24,179	0.05%
2020/05/20	17	8.46	54	8.47	8.33	-37	24,031	-0.15%
2020/05/19	5	8.33	59	8.27	8.34	-54	23,588	-0.23%
2020/05/15	30	8.03	5	7.95	8.03	25	22,903	0.11%
2020/05/14	3	8.12	32	8.06	8.04	-29	22,828	-0.13%
2020/05/13	0	0.00	3	8.03	8.07	-3	22,776	-0.01%
2020/05/12	19	8.00	13	7.99	8.13	6	22,874	0.03%
2020/05/11	65	8.19	10	8.05	8.06	55	22,661	0.24%
2020/05/08	2	7.81	19	7.85	7.81	-17	22,402	-0.08%
2020/05/07	17	7.79	2	7.79	7.79	15	22,333	0.07%
2020/05/06	4	7.77	0	0.00	7.70	4	22,356	0.02%
2020/05/05	5	7.91	2	7.92	7.91	3	22,402	0.01%
2020/05/04	14	7.93	4	7.91	8.00	10	22,449	0.04%
2020/04/30	90	8.27	63	8.23	8.25	27	22,339	0.12%
2020/04/29	136	8.03	61	8.11	8.12	75	21,934	0.34%	大買/
2020/04/28	4	7.59	73	7.50	7.59	-69	21,105	-0.33%
2020/04/27	7	7.10	2	7.09	7.12	5	20,898	0.02%
2020/04/24	2	6.98	0	0.00	7.03	2	20,795	0.01%
2020/04/23	10	6.99	0	0.00	7.04	10	20,731	0.05%
2020/04/22	1	6.99	0	0.00	6.98	1	20,653	0.00%
2020/04/21	1	7.00	28	7.00	7.00	-27	20,549	-0.13%
2020/04/20	16	7.09	16	7.00	7.08	0	20,396	0.00%
2020/04/17	5	7.21	3	7.24	7.17	2	20,246	0.01%
2020/04/16	18	7.21	0	0.00	7.18	18	20,002	0.09%
2020/04/15	15	7.31	55	7.40	7.42	-40	19,715	-0.20%
2020/04/14	27	7.20	0	0.00	7.23	27	19,458	0.14%
2020/04/13	51	7.20	0	0.00	7.18	51	19,286	0.26%
2020/04/10	10	7.22	5	7.16	7.22	5	19,183	0.03%
2020/04/09	74	7.54	53	7.22	7.32	21	18,951	0.11%
2020/04/08	21	6.79	21	6.90	7.03	0	18,031	0.00%
2020/04/07	32	6.59	4	6.61	6.63	28	17,524	0.16%
2020/04/06	2	6.36	20	6.37	6.49	-18	17,264	-0.10%
2020/04/01	3	6.53	0	0.00	6.53	3	16,947	0.02%
2020/03/31	42	6.70	12	6.67	6.61	30	16,692	0.18%
2020/03/30	4	6.74	1	6.79	6.76	3	16,360	0.02%
2020/03/27	102	7.00	20	6.89	6.80	82	16,125	0.51%	大買/
2020/03/26	55	7.27	112	6.98	7.01	-57	15,791	-0.36%	大賣/
2020/03/25	21	6.92	36	6.92	7.01	-15	15,437	-0.10%
2020/03/24	40	6.45	21	6.43	6.38	19	14,789	0.13%
2020/03/23	87	5.92	39	5.98	6.10	48	14,317	0.34%
2020/03/20	25	5.98	2	5.91	5.74	23	13,940	0.16%
2020/03/19	1	5.54	204	5.64	5.50	-203	13,372	-1.52%	大賣/鉅額交易
2020/03/18	20	6.20	220	6.31	6.00	-200	12,837	-1.56%	大賣/鉅額交易
2020/03/17	92	6.55	0	0.00	6.49	92	12,317	0.75%
2020/03/16	29	7.03	17	7.00	6.98	12	11,933	0.10%
2020/03/13	29	7.07	140	7.23	7.28	-111	11,568	-0.96%	大賣/鉅額交易
2020/03/12	15	7.69	8	7.64	7.66	7	10,995	0.06%
2020/03/11	1	8.04	0	0.00	7.99	1	10,676	0.01%
2020/03/10	0	0.00	1	8.00	8.10	-1	10,575	-0.01%
2020/03/09	23	7.99	272	8.00	7.98	-249	10,396	-2.39%	大賣/鉅額交易
2020/03/06	5	8.10	0	0.00	8.10	5	10,232	0.05%
2020/03/04	0	0.00	11	8.08	8.20	-11	10,182	-0.11%
2020/03/03	37	8.03	0	0.00	8.01	37	10,053	0.37%
2020/03/02	6	8.09	0	0.00	8.06	6	9,937	0.06%
2020/02/27	5	8.02	10	8.16	8.16	-5	10,016	-0.05%
2020/02/26	12	8.28	3	8.24	8.24	9	9,761	0.09%
2020/02/25	20	8.38	1	8.36	8.40	19	9,640	0.20%
2020/02/24	138	8.45	60	8.48	8.40	78	9,581	0.81%	大買/
2020/02/21	1	8.58	3	8.63	8.63	-2	9,461	-0.02%
2020/02/20	2	8.62	10	8.61	8.60	-8	9,368	-0.09%
2020/02/19	1	8.59	0	0.00	8.56	1	9,270	0.01%
2020/02/14	11	8.49	5.5	8.52	8.48	5.5	9,186	0.06%
2020/02/13	90	8.58	23	8.59	8.50	67	9,144	0.73%
2020/02/12	15	8.34	97	8.34	8.38	-82	9,005	-0.91%
2020/02/10	20	8.18	1	8.30	8.30	19	9,038	0.21%
2020/02/07	22	8.29	85	8.31	8.32	-63	9,067	-0.69%
2020/02/06	133	8.25	3	8.30	8.34	130	9,044	1.44%	大買/鉅額交易
2020/02/05	1	8.06	1	8.19	8.07	0	8,727	0.00%
2020/02/04	83	8.07	3	8.05	8.05	80	8,499	0.94%
2020/02/03	254	7.59	0	0.00	7.93	254	8,310	3.06%	大買/鉅額交易
2020/01/31	7	8.03	14	8.04	8.02	-7	7,911	-0.09%
2020/01/30	23	8.09	15	8.13	8.09	8	7,791	0.10%
2020/01/20	1	9.00	10	9.00	8.98	-9	7,182	-0.13%
2020/01/17	13	8.99	0	8.99	8.99	13	7,220	0.18%
2020/01/16	4	9.00	0	0.00	9.00	4	7,194	0.06%
2020/01/15	6	9.00	0	0.00	9.01	6	7,167	0.08%
2020/01/08	5	9.00	0	0.00	9.00	5	7,185	0.07%
2020/01/07	20	9.01	0	0.00	9.02	20	7,116	0.28%
2020/01/06	22	9.02	0	0.00	9.01	22	7,213	0.31%
2020/01/03	3	9.07	0	0.00	9.06	3	7,168	0.04%
2020/01/02	2	9.07	0	0.00	9.12	2	7,150	0.03%
2019/12/31	0	0.00	2	9.08	9.06	-2	7,121	-0.03%
2019/12/30	0	0.00	0	9.07	9.10	0	7,255	0.00%
2019/12/26	0	0.00	1	9.12	9.13	-1	7,238	-0.01%
2019/12/24	9	9.11	0	0.00	9.12	9	7,301	0.12%
2019/12/23	1	9.09	4	9.11	9.12	-3	7,342	-0.04%
2019/12/20	8	9.10	1	9.12	9.06	7	7,436	0.09%
2019/12/19	0	0.00	61	9.14	9.15	-61	7,321	-0.83%
2019/12/18	0	0.00	62	9.10	9.08	-62	7,235	-0.86%
2019/12/17	1	9.06	20	9.06	9.09	-19	7,222	-0.26%
2019/12/16	0	0.00	1	9.07	9.05	-1	7,200	-0.01%
2019/12/13	0	0.00	2	9.05	9.07	-2	7,238	-0.03%
2019/12/10	0	0.00	11	9.04	9.05	-11	7,250	-0.15%
2019/12/09	0	0.00	1	9.04	9.04	-1	7,246	-0.01%
2019/12/06	12	9.00	0	0.00	9.01	12	7,278	0.16%
2019/12/05	5	9.01	0	0.00	9.00	5	7,235	0.07%
2019/12/03	4	9.01	0	0.00	9.04	4	7,134	0.06%
2019/12/02	11	9.01	0	0.00	9.01	11	7,070	0.16%
2019/11/29	2	9.01	1	9.01	9.01	1	6,962	0.01%
2019/11/27	0	0.00	11	9.05	9.03	-11	6,802	-0.16%
2019/11/25	10	9.07	0	0.00	9.05	10	6,629	0.15%
2019/11/22	0	0.00	0.5	9.05	9.05	-0.5	6,706	-0.01%
2019/11/19	0	0.00	20	9.08	9.09	-20	6,573	-0.30%
2019/11/18	3	9.03	0	0.00	9.05	3	6,560	0.05%
2019/11/14	1	9.03	0	0.00	9.03	1	6,657	0.02%
2019/11/13	10	9.03	6	9.04	9.03	4	6,798	0.06%
2019/11/12	10	9.03	0	0.00	9.03	10	6,806	0.15%
2019/11/11	1	9.04	0	0.00	9.04	1	6,787	0.01%
2019/11/08	20	9.06	100	9.07	9.05	-80	6,727	-1.19%
2019/11/07	10	9.05	0	0.00	9.08	10	6,671	0.15%
2019/11/06	40	9.08	0.5	9.06	9.06	39.5	6,604	0.60%
2019/11/05	50	9.06	0	0.00	9.09	50	6,499	0.77%
2019/11/04	8	9.08	0	0.00	9.10	8	6,429	0.12%
2019/10/31	10	9.07	0	0.00	9.06	10	6,617	0.15%
2019/10/29	2	9.07	0	0.00	9.07	2	6,697	0.03%
2019/10/28	8	9.09	0	0.00	9.09	8	6,565	0.12%
2019/10/25	0	0.00	1	9.15	9.13	-1	6,543	-0.02%
2019/10/21	2	9.20	0	0.00	9.20	2	6,600	0.03%
2019/10/18	0	0.00	8	9.14	9.19	-8	6,648	-0.12%
2019/10/17	0	0.00	13	9.18	9.18	-13	6,622	-0.20%
2019/10/15	4	9.05	0	9.03	9.06	4	6,556	0.06%
2019/10/14	9	9.07	1	9.10	9.06	8	6,522	0.12%
2019/10/09	2	9.08	3	9.09	9.06	-1	6,438	-0.02%
2019/10/08	100	9.11	0	0.00	9.11	100	6,431	1.55%
2019/10/07	0	0.00	4	9.11	9.10	-4	6,431	-0.06%
2019/10/04	5	9.09	0	0.00	9.07	5	6,478	0.08%
2019/10/03	2	9.07	0	0.00	9.07	2	6,358	0.03%
2019/10/02	0	0.00	10	9.09	9.11	-10	6,401	-0.16%
2019/09/27	20	9.10	0	0.00	9.08	20	6,468	0.31%
2019/09/20	0	0.00	1	9.19	9.21	-1	6,609	-0.02%
2019/09/19	0	0.00	1	9.29	9.18	-1	6,666	-0.02%
2019/09/17	0	0.00	10	9.13	9.11	-10	6,888	-0.15%
2019/09/16	2	9.15	0	0.00	9.12	2	7,320	0.03%
2019/09/12	0	0.00	0.5	9.21	9.21	-0.5	7,487	-0.01%
2019/09/05	12	9.20	0	0.00	9.22	12	7,720	0.16%
2019/08/22	1	9.18	0	0.00	9.15	1	7,620	0.01%
2019/08/15	1	9.04	12	9.10	9.04	-11	7,556	-0.15%
2019/08/14	2	9.10	0	0.00	9.10	2	7,503	0.03%
2019/08/07	0	0.00	1	9.21	9.24	-1	7,517	-0.01%
2019/08/06	5	9.20	0	0.00	9.20	5	7,610	0.07%
2019/08/05	4	9.23	0	0.00	9.33	4	7,595	0.05%
2019/08/02	10	9.27	2	9.28	9.27	8	7,621	0.10%
2019/08/01	11	9.36	0	0.00	9.39	11	7,861	0.14%
2019/07/30	71.4	9.46	5	9.46	9.45	66.4	7,781	0.85%
2019/07/29	10	9.45	0	0.00	9.45	10	7,850	0.13%
2019/07/26	1	9.49	0	0.00	9.50	1	7,785	0.01%
2019/07/24	0	0.00	0.6	9.56	9.60	-0.6	7,688	-0.01%
2019/07/23	0.1	9.60	0	0.00	9.65	0.1	7,647	0.00%
2019/07/19	0	0.00	0	9.78	9.84	0	7,569	0.00%
2019/07/18	4	9.79	0	0.00	9.76	4	7,615	0.05%
2019/07/17	0	0.00	3	9.86	9.83	-3	7,586	-0.04%
2019/07/15	0	0.00	6	9.87	9.91	-6	7,661	-0.08%
2019/07/12	1	9.83	0	0.00	9.87	1	7,743	0.01%
2019/07/11	0	0.00	10	9.87	9.86	-10	7,773	-0.13%
2019/07/10	0	0.00	2	9.85	9.86	-2	7,782	-0.03%
2019/07/09	1	9.82	0	0.00	9.81	1	7,838	0.01%
2019/07/08	1	9.83	0	0.00	9.85	1	7,799	0.01%
2019/07/05	1	9.82	0	0.00	9.87	1	7,718	0.01%
2019/07/02	10	9.76	1	9.71	9.69	9	7,773	0.12%
2019/06/28	2	9.79	10	9.90	9.84	-8	7,710	-0.10%
2019/06/27	0	0.00	18	9.94	9.96	-18	7,688	-0.23%
2019/06/26	21	9.90	0	0.00	9.93	21	7,619	0.28%
2019/06/24	2	10.10	0	0.00	10.15	2	7,348	0.03%
2019/06/21	22	10.20	0	0.00	10.30	22	7,221	0.30%
2019/06/17	3	9.79	0	0.00	9.83	3	6,839	0.04%
2019/06/13	4	9.90	0	0.00	9.86	4	6,873	0.06%
2019/06/12	1	9.84	0	0.00	9.83	1	6,987	0.01%
2019/05/31	0	0.00	2	9.63	9.74	-2	7,291	-0.03%
2019/05/27	0	0.00	1	9.67	9.67	-1	7,579	-0.01%
2019/05/23	3	9.38	0	0.00	9.42	3	7,689	0.04%
2019/05/22	0	0.00	10	9.51	9.47	-10	7,858	-0.13%
2019/05/15	0	0.00	10	9.51	9.58	-10	8,837	-0.11%
2019/05/14	5	9.30	0	0.00	9.33	5	9,185	0.05%
2019/05/13	6	9.30	0.5	9.30	9.30	5.5	9,451	0.06%
2019/05/09	24	9.29	9	9.30	9.26	15	10,112	0.15%
2019/05/08	1	9.55	0	0.00	9.55	1	9,824	0.01%
2019/05/06	3	9.61	9.1	9.65	9.62	-6.1	9,934	-0.06%
2019/05/02	9.5	9.73	0	0.00	9.73	9.5	10,091	0.09%
2019/04/30	3	9.80	0	0.00	9.80	3	10,251	0.03%
2019/04/29	0	0.00	20	9.75	9.82	-20	10,305	-0.19%
2019/04/25	1	9.67	0	0.00	9.66	1	10,347	0.01%
2019/04/24	16	9.68	220	9.68	9.63	-204	10,343	-1.97%	大賣/鉅額交易
2019/04/23	3	9.73	0	0.00	9.71	3	10,418	0.03%
2019/04/22	6	9.76	0	0.00	9.72	6	10,400	0.06%
2019/04/19	1	9.74	0	0.00	9.73	1	10,562	0.01%
2019/04/18	1	9.80	0	0.00	9.80	1	10,572	0.01%
2019/04/17	0	0.00	20	9.96	9.95	-20	10,543	-0.19%
2019/04/12	3	9.89	0	0.00	9.89	3	10,903	0.03%
2019/04/11	3	9.85	10	9.85	9.88	-7	10,953	-0.06%
2019/04/10	0	0.00	3	9.89	9.87	-3	10,986	-0.03%
2019/04/08	0	0.00	2	9.91	9.93	-2	10,995	-0.02%
2019/04/03	0	0.00	2	9.89	9.91	-2	10,946	-0.02%
2019/04/02	1	9.75	0	0.00	9.76	1	10,957	0.01%
2019/03/25	0	0.00	1	9.84	9.89	-1	11,786	-0.01%
2019/03/22	5	9.89	0	0.00	9.87	5	12,091	0.04%
2019/03/21	3	9.70	9	9.76	9.85	-6	12,085	-0.05%
2019/03/20	10	9.62	0	0.00	9.62	10	11,990	0.08%
2019/03/19	1	9.75	0	0.00	9.70	1	11,845	0.01%
2019/03/15	16	9.80	0	0.00	9.75	16	11,980	0.13%
2019/03/14	36	9.93	1	9.79	9.81	35	11,978	0.29%
2019/03/13	2	9.95	0	0.00	9.93	2	12,103	0.02%
2019/03/12	0	0.00	2	10.00	9.94	-2	12,195	-0.02%
2019/03/11	1	9.99	0	0.00	9.93	1	12,555	0.01%
2019/03/06	0	0.00	5.5	10.00	10.05	-5.5	13,757	-0.04%
2019/02/27	0	0.00	10	10.15	10.15	-10	14,977	-0.07%
2019/02/26	0	0.00	25	10.12	10.20	-25	14,831	-0.17%
2019/02/25	0	0.00	18	10.10	10.15	-18	14,741	-0.12%
2019/02/22	5	10.10	30	10.08	10.10	-25	14,733	-0.17%
2019/02/21	32	10.09	51	10.00	10.10	-19	14,725	-0.13%
2019/02/20	3	9.99	1	10.00	9.98	2	14,678	0.01%
2019/02/19	52	10.00	0	0.00	10.00	52	14,537	0.36%
2019/02/18	10	10.00	0	0.00	10.00	10	14,561	0.07%
2019/02/15	0	0.00	16	10.21	10.10	-16	14,672	-0.11%
2019/02/14	1	10.15	6	10.20	10.15	-5	14,514	-0.03%
2019/02/13	43	10.27	11	10.24	10.20	32	14,458	0.22%
2019/02/12	16	10.12	2.2	10.18	10.20	13.8	14,171	0.10%
2019/02/11	20	10.09	4	10.04	10.20	16	14,090	0.11%
2019/01/30	1	10.60	0	0.00	10.55	1	13,396	0.01%
2019/01/28	0	0.00	10	10.50	10.45	-10	13,654	-0.07%
2019/01/24	10	10.70	10	10.60	10.70	0	13,666	0.00%
2019/01/23	14	10.45	0	0.00	10.50	14	13,654	0.10%
2019/01/22	3	10.65	0	0.00	10.65	3	13,472	0.02%
2019/01/21	42	10.92	0	0.00	10.90	42	13,301	0.32%
2019/01/18	82	10.94	0	0.00	11.00	82	13,335	0.61%
2019/01/17	60	10.97	0	0.00	10.95	60	13,348	0.45%
2019/01/16	42	10.99	0	0.00	11.00	42	13,383	0.31%
2019/01/15	17	11.05	2	11.05	11.10	15	13,349	0.11%
2019/01/14	2	10.75	0	0.00	10.70	2	13,205	0.02%
2019/01/11	1	10.95	20	10.63	10.70	-19	13,297	-0.14%
2019/01/08	21	11.22	12	11.20	11.20	9	13,103	0.07%
2019/01/03	2	10.90	1	10.85	10.95	1	13,268	0.01%
2018/12/24	1	11.05	0	0.00	11.05	1	14,031	0.01%
2018/12/19	1	11.20	5.9	11.13	11.15	-4.9	14,064	-0.03%
2018/12/18	1	11.10	9	11.03	10.95	-8	13,680	-0.06%
2018/12/17	2	11.00	6	10.97	11.00	-4	13,481	-0.03%
2018/12/13	0	0.00	0.6	10.65	10.70	-0.6	13,101	0.00%
2018/12/11	20	10.45	20	10.55	10.45	0	12,986	0.00%
2018/12/10	12	10.58	10	10.50	10.50	2	12,869	0.02%
2018/12/06	50	10.59	31	10.50	10.50	19	12,720	0.15%
2018/12/03	0	0.00	1	11.25	10.90	-1	12,371	-0.01%
2018/11/30	10	11.15	3	11.08	11.00	7	12,075	0.06%
2018/11/29	8	11.20	16	11.24	11.20	-8	11,831	-0.07%
2018/11/28	8	10.75	59	10.75	10.95	-51	11,219	-0.45%
2018/11/27	10	10.20	10	10.25	10.30	0	10,077	0.00%
2018/11/26	12	10.24	0	0.00	10.25	12	10,146	0.12%
2018/11/23	10	10.10	14	10.08	10.05	-4	9,930	-0.04%
2018/11/21	40	10.18	60	10.23	10.25	-20	10,058	-0.20%
2018/11/20	4	10.20	0	0.00	10.15	4	9,992	0.04%
2018/11/19	30	10.30	46	10.31	10.30	-16	9,972	-0.16%
2018/11/16	86	10.25	94	10.20	10.20	-8	10,003	-0.08%
2018/11/15	100	10.20	69	10.21	10.25	31	10,074	0.31%
2018/11/14	50	10.07	70	10.19	10.20	-20	10,047	-0.20%
2018/11/13	20	9.80	20	9.91	9.95	0	9,793	0.00%
2018/11/12	1	9.94	16	9.95	9.94	-15	9,789	-0.15%
2018/11/09	10	9.64	10	9.82	9.65	0	9,597	0.00%
2018/11/08	25	9.70	35	9.73	9.89	-10	9,607	-0.10%
2018/11/07	20	9.65	20	9.57	9.65	0	9,524	0.00%
2018/11/06	10	9.51	10	9.55	9.60	0	9,858	0.00%
2018/11/05	0	0.00	10	9.57	9.57	-10	10,062	-0.10%
2018/11/02	0	0.00	13	9.30	9.39	-13	10,051	-0.13%
2018/10/26	3	9.03	0	0.00	9.04	3	10,199	0.03%
2018/10/25	0	0.00	10	9.09	9.12	-10	10,097	-0.10%
2018/10/24	0	9.19	3	9.24	9.20	-3	10,143	-0.03%
2018/10/22	2	9.10	13	9.14	9.17	-11	10,153	-0.11%
2018/10/19	2	9.08	0	0.00	9.10	2	10,168	0.02%
2018/10/18	1	9.10	0	0.00	9.07	1	10,094	0.01%
2018/10/16	8	9.01	0	0.00	9.04	8	10,134	0.08%
2018/10/15	23	9.02	0	0.00	9.01	23	10,171	0.23%
2018/10/12	5	9.07	0	0.00	9.07	5	10,156	0.05%
2018/10/11	3	9.03	0	0.00	8.98	3	10,139	0.03%
2018/10/09	0	0.00	1	9.38	9.40	-1	9,850	-0.01%
2018/10/08	0	0.00	1	9.30	9.30	-1	9,765	-0.01%
2018/10/05	0	0.00	2	9.32	9.40	-2	9,682	-0.02%
2018/10/04	4	9.31	0	0.00	9.28	4	9,593	0.04%
2018/10/01	109	9.32	1	9.31	9.35	108	9,253	1.17%	大買/鉅額交易
2018/09/28	1	9.23	0	0.00	9.25	1	9,249	0.01%
2018/09/18	1	9.27	0	0.00	9.23	1	9,374	0.01%
2018/09/12	10	9.16	0	0.00	9.21	10	9,532	0.10%
2018/09/11	5	9.14	0	0.00	9.18	5	9,683	0.05%
2018/09/07	12	9.25	0	0.00	9.25	12	9,609	0.12%
2018/09/06	2	9.31	0	0.00	9.41	2	9,539	0.02%
2018/09/04	0	0.00	2	9.42	9.44	-2	9,421	-0.02%
2018/09/03	2	9.38	0	0.00	9.34	2	9,362	0.02%
2018/08/31	0	0.00	0.8	9.35	9.41	-0.8	9,460	-0.01%
2018/08/30	0	0.00	3	9.34	9.34	-3	9,386	-0.03%
2018/08/29	2	9.39	0	0.00	9.39	2	9,366	0.02%
2018/08/27	1	9.40	0	0.00	9.40	1	9,227	0.01%
2018/08/22	1	9.48	10	9.26	9.44	-9	9,272	-0.10%
2018/08/21	3	9.25	0	0.00	9.29	3	9,124	0.03%
2018/08/15	1	9.16	5	9.17	9.15	-4	9,019	-0.04%
2018/08/14	7	9.19	0	0.00	9.19	7	8,992	0.08%
2018/08/13	25	9.23	0	0.00	9.22	25	8,820	0.28%
2018/08/10	16	9.48	0	0.00	9.40	16	8,417	0.19%
2018/08/09	17	9.49	0	0.00	9.44	17	8,169	0.21%
2018/08/08	3	9.61	2	9.64	9.70	1	7,945	0.01%
2018/08/07	0	9.70	0	0.00	9.78	0	7,917	0.00%
2018/08/06	4	9.77	3	9.77	9.75	1	7,802	0.01%
2018/08/01	0	0.00	2	9.85	9.93	-2	7,933	-0.03%
2018/07/31	2	9.76	0	0.00	9.89	2	7,945	0.03%
2018/07/23	2	9.87	50	9.88	9.80	-48	8,122	-0.59%
2018/07/20	0	0.00	15	9.93	9.84	-15	8,107	-0.19%
2018/07/19	10	9.74	0	0.00	9.76	10	8,017	0.12%
2018/07/18	20	9.62	0	0.00	9.60	20	8,042	0.25%
2018/07/17	25	9.55	2	9.52	9.52	23	8,002	0.29%
2018/07/16	16	9.47	0	0.00	9.50	16	7,937	0.20%
2018/07/10	10	9.40	0	0.00	9.41	10	7,810	0.13%
2018/07/09	1	9.32	0	0.00	9.41	1	7,787	0.01%
2018/07/05	4	9.42	1	9.38	9.37	3	7,866	0.04%
2018/07/04	2	9.36	0	0.00	9.37	2	7,926	0.03%
2018/07/02	2	9.45	0	0.00	9.44	2	7,844	0.03%
2018/06/28	1.1	9.43	0	0.00	9.43	1.1	7,754	0.01%
2018/06/27	1	9.56	0	0.00	9.56	1	7,629	0.01%
2018/06/26	4	9.71	10	9.70	9.67	-6	7,537	-0.08%
2018/06/25	1	9.85	10	9.85	9.85	-9	7,419	-0.12%
2018/06/22	1	9.85	0	0.00	9.85	1	7,442	0.01%
2018/06/20	8.1	9.85	0	0.00	9.87	8.1	7,630	0.11%
2018/06/19	1	10.00	0	0.00	10.00	1	7,408	0.01%
2018/06/15	2	10.00	0	0.00	10.15	2	7,319	0.03%
2018/06/14	3	10.00	0	0.00	10.00	3	7,600	0.04%
2018/06/07	40	10.35	3	10.30	10.35	37	7,686	0.48%
2018/06/06	30	10.17	0	0.00	10.15	30	7,605	0.39%
2018/06/05	0	0.00	0.1	10.15	10.15	-0.1	7,665	0.00%
2018/06/04	1	10.05	0	0.00	10.05	1	7,658	0.01%
2018/06/01	0	0.00	2	10.05	10.05	-2	7,680	-0.03%
2018/05/31	0	0.00	2	10.05	10.15	-2	7,728	-0.03%
2018/05/28	1	10.15	23	10.13	10.20	-22	7,856	-0.28%
2018/05/25	1	10.00	0	0.00	10.00	1	7,858	0.01%
2018/05/24	1	10.00	0.9	10.00	10.00	0.1	7,877	0.00%
2018/05/23	0	0.00	0.1	10.00	10.00	-0.1	7,920	0.00%
2018/05/22	23	10.09	20	10.00	10.00	3	7,959	0.04%
2018/05/16	2	10.05	0	0.00	10.05	2	8,193	0.02%
2018/05/15	9	10.09	0	0.00	10.05	9	8,331	0.11%
2018/05/14	3	10.18	0	0.00	10.20	3	8,569	0.04%
2018/05/08	1	10.25	5.1	10.30	10.30	-4.1	8,670	-0.05%
2018/05/07	2	10.30	50	10.35	10.30	-48	8,740	-0.55%
2018/05/03	5	10.43	0	0.00	10.35	5	8,851	0.06%
2018/04/30	20	10.65	49	10.77	10.85	-29	8,979	-0.32%
2018/04/26	1	10.40	0	0.00	10.40	1	9,032	0.01%
2018/04/25	0	0.00	1	10.40	10.40	-1	9,040	-0.01%
2018/04/24	1	10.35	0	0.00	10.40	1	9,114	0.01%
2018/04/23	2	10.30	0	0.00	10.30	2	9,154	0.02%
2018/04/18	0	0.00	0.2	10.40	10.45	-0.2	9,350	0.00%
2018/04/12	1	10.60	0	0.00	10.65	1	10,264	0.01%
2018/04/11	3	10.53	0	0.00	10.50	3	10,431	0.03%
2018/04/10	2	10.65	0	0.00	10.60	2	10,770	0.02%
2018/04/09	0	0.00	20	10.70	10.75	-20	10,841	-0.18%
2018/04/03	11	10.64	0	0.00	10.55	11	11,182	0.10%
2018/04/02	20	10.85	0	0.00	10.75	20	11,134	0.18%
2018/03/29	2	10.65	2	10.63	10.65	0	11,430	0.00%
2018/03/28	29	10.72	0	0.00	10.70	29	11,505	0.25%
2018/03/27	8	10.75	0	0.00	10.75	8	11,535	0.07%
2018/03/26	2	10.73	0	0.00	10.60	2	11,532	0.02%
2018/03/23	2	10.75	0	0.00	10.75	2	11,453	0.02%
2018/03/22	0	0.00	2	11.05	11.00	-2	11,336	-0.02%
2018/03/21	2	11.10	0	0.00	11.00	2	11,366	0.02%
2018/03/20	2	10.95	0	0.00	11.00	2	11,618	0.02%
2018/03/19	3	11.17	0	0.00	11.10	3	11,436	0.03%
2018/03/16	0	0.00	0.1	11.10	11.20	-0.1	11,466	0.00%
2018/03/13	10	11.25	0	0.00	11.25	10	11,746	0.09%
2018/03/09	0	0.00	1	11.20	11.10	-1	12,031	-0.01%
2018/03/05	1	11.05	0	0.00	11.05	1	13,372	0.01%
2018/02/22	1	11.25	0	0.00	11.30	1	13,577	0.01%
2018/02/12	0	0.00	3	11.30	11.30	-3	13,892	-0.02%
2018/02/09	11	11.20	0	0.00	11.25	11	14,039	0.08%
2018/02/08	0	0.00	1	11.65	11.65	-1	14,303	-0.01%
2018/02/07	10	11.50	1	11.80	11.70	9	14,384	0.06%
2018/02/06	11	11.38	0	0.00	11.40	11	14,380	0.08%
2018/02/02	0	0.00	0.1	12.10	12.15	-0.1	14,410	0.00%
2018/02/01	20	12.25	0	0.00	12.25	20	14,652	0.14%
2018/01/31	3	12.10	0	0.00	12.10	3	14,809	0.02%
2018/01/30	0	0.00	1	12.20	12.25	-1	15,436	-0.01%
2018/01/29	0	0.00	1	12.10	12.10	-1	15,504	-0.01%
2018/01/26	1	12.20	0	0.00	12.30	1	15,556	0.01%
2018/01/24	0	0.00	1	12.35	12.50	-1	15,480	-0.01%
2018/01/23	0	0.00	10	12.30	12.35	-10	15,450	-0.06%
2018/01/22	4	12.40	2	12.25	12.25	2	15,476	0.01%
2018/01/12	1	12.90	15	12.80	12.75	-14	16,886	-0.08%
2018/01/11	10	12.73	11	12.80	12.70	-1	16,851	-0.01%
2018/01/10	0	0.00	13	12.50	12.55	-13	16,719	-0.08%
2018/01/09	0	0.00	29	12.52	12.60	-29	16,725	-0.17%
2018/01/05	0	0.00	4	12.50	12.50	-4	16,723	-0.02%
2018/01/04	1	12.35	7	12.29	12.40	-6	16,904	-0.04%
2018/01/03	0	0.00	8	12.08	12.10	-8	16,744	-0.05%
2018/01/02	2	11.93	5	11.99	12.00	-3	16,774	-0.02%