華航 (2610)-群益金鼎-崇德券商分點個股進出

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
22.65
漲跌
▲1.50
漲幅
+7.09%
成交量
237,991張
產業
上市航運類股
2406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

華航 (2610)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	18	22.51	112.3	22.31	22.65	-94.3	35,124	-0.27%	大賣/
2024/05/09	13	21.16	0	0.00	21.15	13	31,376	0.04%
2024/05/08	4	21.45	9	21.47	21.65	-5	31,044	-0.02%
2024/05/07	13	21.44	24	21.16	21.35	-11	30,764	-0.04%
2024/05/06	1	21.45	66	21.61	21.45	-65	30,878	-0.21%
2024/05/03	120	21.58	109.4	21.53	21.50	10.6	30,333	0.03%	大買/大賣/
2024/05/02	184	21.46	116	21.72	21.50	68	29,621	0.23%	大買/大賣/
2024/04/30	9	20.92	2	21.00	20.95	7	28,646	0.02%
2024/04/29	14	21.70	10	21.57	21.35	4	28,111	0.01%
2024/04/26	11	21.11	26.3	21.37	21.50	-15.3	26,674	-0.06%
2024/04/25	11	20.55	7	20.44	20.40	4	24,283	0.02%
2024/04/24	9.1	20.30	16.2	20.50	20.55	-7.1	23,194	-0.03%
2024/04/23	5.1	20.21	33.3	20.24	20.05	-28.2	21,572	-0.13%
2024/04/22	3.3	19.88	7	19.89	19.80	-3.7	21,513	-0.02%
2024/04/19	25	19.61	7	19.59	19.45	18	21,680	0.08%
2024/04/18	26	19.86	6	19.85	19.60	20	21,333	0.09%
2024/04/17	6	19.32	1	19.30	19.25	5	21,253	0.02%
2024/04/16	4.2	19.32	2	19.45	19.25	2.2	21,463	0.01%
2024/04/15	10	19.80	1	19.80	19.80	9	21,627	0.04%
2024/04/12	5	20.02	2	20.05	20.05	3	21,566	0.01%
2024/04/11	13	20.00	2	19.90	19.95	11	21,187	0.05%
2024/04/10	0	0.00	3	19.45	19.55	-3	20,661	-0.01%
2024/04/09	2	19.55	0	0.00	19.45	2	21,211	0.01%
2024/04/08	0	0.00	1	19.20	19.20	-1	23,059	0.00%
2024/04/03	1	19.20	0	0.00	19.15	1	23,332	0.00%
2024/04/01	1	19.55	0	0.00	19.50	1	23,674	0.00%
2024/03/29	0.1	19.55	1	19.65	19.50	-0.9	24,132	0.00%
2024/03/28	3	19.67	1	19.65	19.50	2	25,603	0.01%
2024/03/27	6.1	19.38	3	19.40	19.55	3.1	26,928	0.01%
2024/03/26	0.1	19.20	0	0.00	19.10	0.1	26,997	0.00%
2024/03/25	1	19.40	0.1	19.40	19.40	0.9	27,066	0.00%
2024/03/22	2	19.30	0	0.00	19.35	2	27,378	0.01%
2024/03/21	0.2	19.25	0	0.00	19.25	0.2	27,809	0.00%
2024/03/20	0.1	19.16	2	19.10	19.10	-1.9	28,020	-0.01%
2024/03/19	2	19.20	0	0.00	19.15	2	28,064	0.01%
2024/03/18	1	19.35	0	0.00	19.15	1	28,015	0.00%
2024/03/15	1.1	19.59	0	0.00	19.35	1.1	28,293	0.00%
2024/03/14	0	0.00	2	19.65	19.65	-2	28,037	-0.01%
2024/03/13	6	19.68	5	19.71	19.65	1	28,307	0.00%
2024/03/12	4	19.80	6.2	19.83	19.85	-2.2	28,464	-0.01%
2024/03/11	7.1	19.53	0	0.00	19.50	7.1	28,252	0.03%
2024/03/08	10	19.71	33	19.71	19.80	-23	28,084	-0.08%
2024/03/07	1.1	19.51	10	19.57	19.45	-8.9	28,122	-0.03%
2024/03/06	2.1	19.56	2	19.55	19.55	0.1	28,037	0.00%
2024/03/05	0	0.00	1	19.75	19.70	-1	27,990	0.00%
2024/03/04	5.2	19.70	1	19.75	19.70	4.2	28,139	0.01%
2024/03/01	1	19.85	0	0.00	19.80	1	28,135	0.00%
2024/02/29	5	20.00	0	0.00	20.00	5	28,316	0.02%
2024/02/27	1	19.80	10	19.90	19.75	-9	28,533	-0.03%
2024/02/23	10	19.95	12	19.88	19.85	-2	29,334	-0.01%
2024/02/22	0.1	20.20	10	20.10	20.00	-10	29,626	-0.03%
2024/02/21	2.2	20.34	3	20.25	20.20	-0.8	30,175	0.00%
2024/02/20	20	20.10	13	20.11	20.10	7	30,897	0.02%
2024/02/19	0	0.00	2	20.25	20.25	-2	32,476	-0.01%
2024/02/16	0.1	20.10	6	20.09	20.25	-5.9	32,843	-0.02%
2024/02/15	13.1	20.00	18	19.96	20.00	-4.9	32,765	-0.01%
2024/02/05	0	0.00	12	20.55	20.50	-12	32,580	-0.04%
2024/02/02	0.1	20.55	0	0.00	20.45	0.1	32,507	0.00%
2024/02/01	1	20.50	0	0.00	20.55	1	33,086	0.00%
2024/01/31	6	20.43	5	20.30	20.40	1	33,272	0.00%
2024/01/30	5	20.57	0	0.00	20.40	5	33,484	0.01%
2024/01/29	11	20.84	0	0.00	20.70	11	34,066	0.03%
2024/01/26	11.1	20.52	5	20.60	20.70	6.1	34,733	0.02%
2024/01/25	5	20.50	2	20.45	20.50	3	35,272	0.01%
2024/01/24	2	20.55	1	20.70	20.55	1	36,038	0.00%
2024/01/23	3	20.75	0	20.60	20.50	3	36,066	0.01%
2024/01/22	5	20.55	2	20.55	20.45	3	35,979	0.01%
2024/01/19	1	20.30	0	0.00	20.20	1	36,035	0.00%
2024/01/17	3	20.15	0	0.00	20.00	3	35,829	0.01%
2024/01/16	5	20.30	14	20.30	20.30	-9	35,631	-0.03%
2024/01/15	10	20.64	0	0.00	20.70	10	35,355	0.03%
2024/01/12	0.1	21.10	0.4	21.10	21.10	-0.3	35,108	0.00%
2024/01/11	2	21.18	0	0.00	20.85	2	35,197	0.01%
2024/01/10	12	21.06	0	0.00	20.85	12	35,173	0.03%
2024/01/09	5.1	21.35	1	21.55	21.25	4.1	35,286	0.01%
2024/01/08	7	21.74	2	21.75	21.70	5	35,402	0.01%
2024/01/05	10	21.73	2	21.80	21.70	8	35,445	0.02%
2024/01/04	6.1	21.90	1	21.95	22.10	5.1	35,343	0.01%
2024/01/03	70	22.35	29	22.25	22.10	41	35,313	0.12%
2024/01/02	14	22.42	24	22.48	22.35	-10	34,978	-0.03%
2023/12/29	10	21.90	11.1	21.75	21.65	-1.1	33,804	0.00%
2023/12/28	1	21.65	0	0.00	21.65	1	33,771	0.00%
2023/12/27	5.1	21.71	3	21.60	21.70	2.1	34,034	0.01%
2023/12/26	8	22.02	8	22.10	21.90	0	33,920	0.00%
2023/12/25	9	22.14	3	22.40	22.20	6	33,850	0.02%
2023/12/22	2	21.75	15	21.88	21.90	-13	32,396	-0.04%
2023/12/21	3.1	20.94	2	21.15	21.25	1.1	31,119	0.00%
2023/12/19	6	20.65	1	20.65	20.70	5	31,111	0.02%
2023/12/18	5	21.21	0	0.00	21.10	5	31,183	0.02%
2023/12/15	0	0.00	5	21.51	21.55	-5	30,937	-0.02%
2023/12/14	1	21.35	0	0.00	21.40	1	30,839	0.00%
2023/12/13	7	21.39	3	21.50	21.35	4	30,804	0.01%
2023/12/12	7	21.57	4	21.56	21.55	3	31,013	0.01%
2023/12/11	7	21.63	5	21.60	21.70	2	30,839	0.01%
2023/12/08	1	21.70	3	21.77	21.65	-2	30,930	-0.01%
2023/12/07	6	21.53	5	21.65	21.55	1	30,776	0.00%
2023/12/06	2	21.45	0.1	21.40	21.35	1.9	30,622	0.01%
2023/12/05	2	21.55	0	0.00	21.35	2	30,592	0.01%
2023/12/04	6.1	21.60	2	21.58	21.60	4.1	30,613	0.01%
2023/12/01	0	0.00	3	21.22	21.15	-3	30,371	-0.01%
2023/11/30	2	21.10	1.7	21.19	21.10	0.3	30,764	0.00%
2023/11/29	2	21.15	1	21.05	21.05	1	30,831	0.00%
2023/11/28	1	21.20	0	0.00	21.40	1	30,920	0.00%
2023/11/27	10	21.35	0	0.00	21.00	10	31,402	0.03%
2023/11/24	12	21.40	17	21.37	21.30	-5	31,465	-0.02%
2023/11/22	2	21.40	14.1	21.59	21.45	-12.1	31,128	-0.04%
2023/11/21	3.1	21.50	2.2	21.70	21.65	0.9	31,285	0.00%
2023/11/20	4.1	21.21	2	21.18	21.25	2.1	31,152	0.01%
2023/11/17	8.1	21.90	22	21.83	21.80	-13.9	31,214	-0.04%
2023/11/16	13	21.85	1	22.00	21.90	12	31,091	0.04%
2023/11/15	0	0.00	3	20.85	21.10	-3	29,894	-0.01%
2023/11/14	12	20.90	1	20.85	20.70	11	30,240	0.04%
2023/11/09	3	21.10	1	21.05	20.95	2	32,722	0.01%
2023/11/08	0	0.00	1	21.15	21.15	-1	33,620	0.00%
2023/11/07	1	21.40	0	0.00	21.00	1	35,745	0.00%
2023/11/06	4	21.50	3	21.50	21.45	1	37,524	0.00%
2023/11/03	15	21.27	11	20.93	21.15	4	38,542	0.01%
2023/11/02	1	20.00	0	0.00	20.45	1	38,138	0.00%
2023/11/01	13	19.56	1	19.80	20.00	12	38,328	0.03%
2023/10/31	0.1	19.30	8	19.31	19.35	-7.9	37,895	-0.02%
2023/10/30	2	19.25	1	19.35	19.30	1	38,499	0.00%
2023/10/26	8.1	19.19	0	0.00	19.15	8.1	39,253	0.02%
2023/10/25	3	19.38	3	19.43	19.35	0	39,998	0.00%
2023/10/24	0.1	19.15	1	19.35	19.40	-0.9	41,152	0.00%
2023/10/23	1	19.10	2	19.05	19.10	-1	41,418	0.00%
2023/10/20	8	18.83	4	19.03	19.00	4	41,953	0.01%
2023/10/19	7	19.24	4	19.30	19.25	3	42,025	0.01%
2023/10/18	12.4	19.62	1	20.00	19.45	11.4	43,166	0.03%
2023/10/17	16	19.83	4	20.00	19.70	12	44,462	0.03%
2023/10/16	10	20.05	0	0.00	20.00	10	45,374	0.02%
2023/10/13	5.1	20.86	0	0.00	20.90	5.1	45,972	0.01%
2023/10/12	1	21.25	21	21.20	21.25	-20	46,914	-0.04%
2023/10/11	3	21.25	7	21.22	20.80	-4	49,892	-0.01%
2023/10/06	8.2	21.49	1	21.45	21.40	7.2	51,770	0.01%
2023/10/05	2	21.60	6	21.43	21.70	-4	53,828	-0.01%
2023/10/04	4	20.61	0.2	20.76	20.55	3.8	55,620	0.01%
2023/10/03	2	20.93	0	0.00	20.90	2	55,886	0.00%
2023/10/02	0.1	21.30	0.4	21.30	21.25	-0.3	56,236	0.00%
2023/09/28	6	21.35	69	21.45	21.20	-63	56,797	-0.11%
2023/09/27	3	21.70	2	21.75	21.70	1	58,253	0.00%
2023/09/26	3	21.73	10	21.67	21.60	-7	59,040	-0.01%
2023/09/25	2	21.90	5	22.05	21.90	-3	59,753	-0.01%
2023/09/22	3	21.72	5	21.75	21.85	-2	60,468	0.00%
2023/09/21	13	21.77	0	0.00	21.65	13	61,431	0.02%
2023/09/20	0	0.00	3	22.28	22.15	-3	62,730	0.00%
2023/09/19	11	22.23	10	22.30	22.20	1	65,938	0.00%
2023/09/18	0	0.00	1	22.65	22.35	-1	67,396	0.00%
2023/09/15	11	22.59	6	22.55	22.45	5	69,211	0.01%
2023/09/14	10	22.76	16.1	22.82	22.85	-6.1	71,560	-0.01%
2023/09/13	11	22.58	7	22.65	22.80	4	74,694	0.01%
2023/09/12	1	22.65	0	0.00	22.65	1	83,996	0.00%
2023/09/11	12	22.53	6	22.53	22.25	6	93,311	0.01%
2023/09/08	2	22.75	0	0.00	22.70	2	99,926	0.00%
2023/09/07	12	22.85	8	22.95	22.75	4	101,232	0.00%
2023/09/06	5	23.10	11.1	23.12	23.10	-6.1	101,841	-0.01%
2023/09/05	9	23.25	4	23.24	23.05	5	102,168	0.00%
2023/09/04	7.1	22.80	5	22.85	23.10	2.1	102,767	0.00%
2023/09/01	13.1	22.91	24	23.05	22.95	-10.9	103,166	-0.01%
2023/08/31	8	22.81	5	22.95	22.60	3	103,675	0.00%
2023/08/30	1.1	23.06	7	23.12	23.05	-5.9	104,479	-0.01%
2023/08/29	6	23.35	27	23.21	23.30	-21	106,973	-0.02%
2023/08/28	23	23.46	16	23.33	23.15	7	109,830	0.01%
2023/08/25	7	23.96	2	24.05	23.75	5	111,324	0.00%
2023/08/24	2	23.75	2	23.90	23.85	0	113,295	0.00%
2023/08/23	20	23.89	12	24.15	23.55	8	115,140	0.01%
2023/08/22	18	23.83	11	24.06	23.70	7	115,984	0.01%
2023/08/21	9	23.78	13	23.97	23.40	-4	116,207	0.00%
2023/08/18	7	24.00	0	0.00	23.65	7	116,610	0.01%
2023/08/17	1	23.90	12	24.16	24.10	-11	117,155	-0.01%
2023/08/16	5.1	24.21	4	24.49	24.10	1.1	117,890	0.00%
2023/08/15	3	24.55	12	24.89	24.75	-9	119,582	-0.01%
2023/08/14	10	24.44	3	24.35	24.20	7	118,774	0.01%
2023/08/11	9.1	25.39	19.3	25.64	25.30	-10.2	117,497	-0.01%
2023/08/10	22.2	25.17	26.3	25.22	25.15	-4.1	115,340	0.00%
2023/08/09	104	25.80	25	25.67	25.50	79	113,313	0.07%	大買/
2023/08/08	6	25.06	14	25.06	24.90	-8	111,682	-0.01%
2023/08/07	6.9	24.23	0	0.00	24.45	6.9	111,765	0.01%
2023/08/04	6	24.93	6	25.00	24.95	0	111,789	0.00%
2023/08/02	12	25.42	9	25.35	25.00	3	111,682	0.00%
2023/08/01	19	25.40	38	25.32	25.40	-19	111,066	-0.02%
2023/07/31	14	25.07	10	25.16	24.95	4	110,613	0.00%
2023/07/28	8	25.30	11	25.36	25.45	-3	109,932	0.00%
2023/07/27	7	25.87	21	25.92	25.95	-14	109,086	-0.01%
2023/07/26	5	25.25	0	0.00	25.15	5	107,959	0.00%
2023/07/25	2	25.00	4	25.10	25.10	-2	107,645	0.00%
2023/07/24	27	25.36	21	25.30	25.30	6	107,322	0.01%
2023/07/21	28	25.86	10.2	25.80	25.45	17.8	107,152	0.02%
2023/07/20	7	25.67	38.2	25.76	25.85	-31.2	106,183	-0.03%
2023/07/19	35.4	24.55	23	24.90	24.50	12.4	104,608	0.01%
2023/07/18	20	25.18	15.1	25.27	25.05	4.9	103,445	0.00%
2023/07/17	37	25.04	86	24.65	25.10	-49	102,449	-0.05%
2023/07/14	46.5	25.95	38	25.80	25.05	8.5	101,527	0.01%
2023/07/13	61	26.99	25	27.06	26.70	36	98,384	0.04%
2023/07/12	29.2	27.46	28.1	27.44	27.30	1.1	96,623	0.00%
2023/07/11	27	26.67	6.1	27.15	27.05	21	94,715	0.02%
2023/07/10	5	26.18	1.2	26.05	26.00	3.8	93,627	0.00%
2023/07/07	8.1	26.29	5	26.29	26.25	3.1	93,158	0.00%
2023/07/06	1	26.10	1.4	26.25	26.15	-0.4	92,433	0.00%
2023/07/05	17	26.86	31	26.83	26.35	-14	91,719	-0.02%
2023/07/04	5	26.31	14.1	26.34	26.45	-9.1	89,875	-0.01%
2023/07/03	36.2	26.37	51	26.32	26.25	-14.8	89,190	-0.02%
2023/06/30	8.1	26.29	12	26.40	26.20	-3.9	88,453	0.00%
2023/06/29	4.5	26.49	6.1	26.43	26.50	-1.6	87,820	0.00%
2023/06/28	37.2	26.93	32	26.74	27.00	5.2	87,191	0.01%
2023/06/27	13.4	26.42	36.1	26.40	26.05	-22.6	85,794	-0.03%
2023/06/26	18.3	27.72	27	27.74	27.80	-8.7	82,489	-0.01%
2023/06/21	52.2	27.70	47	27.83	27.90	5.2	81,023	0.01%
2023/06/20	61	27.89	50.4	27.69	27.55	10.6	79,175	0.01%
2023/06/19	91	28.00	103	28.14	27.90	-12	76,715	-0.02%	大賣/
2023/06/16	187	28.02	245.2	27.72	27.60	-58.2	73,540	-0.08%	大買/大賣/
2023/06/15	79	26.47	136.3	26.84	27.25	-57.3	64,163	-0.09%	大賣/
2023/06/14	77.2	23.77	88	24.06	24.80	-10.8	54,954	-0.02%
2023/06/13	6.1	22.82	6	22.77	22.75	0.1	48,453	0.00%
2023/06/12	6.1	22.27	4.8	22.29	22.35	1.3	47,739	0.00%
2023/06/09	18	22.71	1	22.85	22.70	17	48,029	0.04%
2023/06/08	2.1	22.51	53	22.43	22.65	-50.9	48,132	-0.11%
2023/06/07	10.1	22.73	18	22.69	22.60	-7.9	48,864	-0.02%
2023/06/06	8	22.90	10	22.91	22.75	-2	49,453	0.00%
2023/06/05	28.3	22.71	27.5	22.72	22.60	0.8	48,765	0.00%
2023/06/02	31.4	23.22	224	23.10	23.05	-192.6	47,417	-0.41%	大賣/鉅額交易
2023/06/01	46	22.71	69	22.70	23.15	-23	44,813	-0.05%
2023/05/31	14	22.18	4	22.21	22.20	10	41,933	0.02%
2023/05/30	142.3	21.95	12.1	22.08	21.80	130.2	40,117	0.32%	大買/鉅額交易
2023/05/29	17.1	21.42	43.1	21.55	21.65	-26	37,839	-0.07%
2023/05/26	16.1	20.96	20	20.89	20.85	-4	36,036	-0.01%
2023/05/25	11	20.70	96.1	20.65	20.80	-85.1	34,855	-0.24%
2023/05/24	1	20.65	8.2	20.58	20.70	-7.2	34,440	-0.02%
2023/05/23	16	20.56	31	20.66	20.35	-15	34,816	-0.04%
2023/05/22	16.1	20.30	11	20.35	20.55	5.1	35,499	0.01%
2023/05/19	222	20.05	13.1	20.01	20.00	208.9	35,988	0.58%	大買/鉅額交易
2023/05/18	1	19.35	0	19.40	19.40	1	37,571	0.00%
2023/05/17	5.1	19.25	0	0.00	19.20	5.1	37,806	0.01%
2023/05/16	0	0.00	2	19.25	19.10	-2	38,497	-0.01%
2023/05/15	2	18.95	0	0.00	18.90	2	38,597	0.01%
2023/05/12	2	18.83	0	19.00	19.00	2	38,982	0.01%
2023/05/11	1	18.95	43	19.10	18.85	-42	39,004	-0.11%
2023/05/10	6.1	19.70	0.2	19.50	19.50	5.9	38,380	0.02%
2023/05/09	0	0.00	3	19.15	19.20	-3	38,035	-0.01%
2023/05/08	5	19.00	0	0.00	19.00	5	38,067	0.01%
2023/05/05	0.1	19.00	0	0.00	18.90	0.1	38,228	0.00%
2023/05/03	1	18.90	23	18.96	18.95	-22	39,915	-0.06%
2023/05/02	0	0.00	10	18.98	19.00	-10	40,182	-0.02%
2023/04/28	0.1	18.95	3	19.00	19.00	-2.9	40,611	-0.01%
2023/04/27	6	18.88	0	0.00	18.80	6	40,805	0.01%
2023/04/26	1	18.45	5	18.65	18.50	-4	40,590	-0.01%
2023/04/25	2	18.75	3	18.75	18.80	-1	40,542	0.00%
2023/04/24	4	19.05	0	19.10	19.15	4	40,201	0.01%
2023/04/21	14.1	19.11	0	0.00	19.10	14.1	40,850	0.03%
2023/04/20	0.1	19.35	0	0.00	19.25	0.1	40,834	0.00%
2023/04/19	0.1	19.50	20	19.45	19.30	-19.9	41,218	-0.05%
2023/04/18	0.1	19.40	0	0.00	19.30	0.1	41,118	0.00%
2023/04/17	1.1	19.50	1	19.60	19.50	0.1	41,255	0.00%
2023/04/14	5	19.80	17	19.85	19.80	-12	40,925	-0.03%
2023/04/13	3.1	19.90	43	19.90	19.80	-39.9	40,819	-0.10%
2023/04/12	1	19.35	1	19.35	19.35	0	39,535	0.00%
2023/04/11	0.1	19.40	0	0.00	19.40	0.1	40,039	0.00%
2023/04/06	11	19.39	0	0.00	19.25	11	42,704	0.03%
2023/03/31	0	0.00	1	19.60	19.50	-1	42,841	0.00%
2023/03/30	0.2	19.58	0	0.00	19.50	0.2	43,614	0.00%
2023/03/29	2	19.85	3	19.73	19.70	-1	43,710	0.00%
2023/03/28	0	0.00	3	19.55	19.25	-3	43,890	-0.01%
2023/03/23	4	19.15	5	19.31	19.30	-1	45,404	0.00%
2023/03/22	203	19.26	0	0.00	19.25	203	45,753	0.44%	大買/鉅額交易
2023/03/21	206	19.15	5	19.12	19.10	201	46,198	0.44%	大買/鉅額交易
2023/03/20	175	19.19	0	0.00	19.25	175	46,943	0.37%	大買/鉅額交易
2023/03/17	355	19.09	6	19.20	19.00	349	48,032	0.73%	大買/鉅額交易
2023/03/16	1	19.00	2.1	19.05	19.00	-1.1	48,718	0.00%
2023/03/15	36.5	19.38	16	19.47	19.40	20.5	50,138	0.04%
2023/03/14	16.4	19.28	0	0.00	19.20	16.4	52,192	0.03%
2023/03/13	4	19.78	3	19.95	19.95	1	52,878	0.00%
2023/03/10	56	20.21	30	20.24	20.05	26	52,661	0.05%
2023/03/09	11	20.72	8	20.82	20.90	3	51,875	0.01%
2023/03/08	0.1	20.25	0	0.00	20.25	0.1	51,784	0.00%
2023/03/07	1	20.35	1.3	20.31	20.30	-0.3	53,668	0.00%
2023/03/06	4	20.38	8	20.33	20.30	-4	53,900	-0.01%
2023/03/03	27	20.35	42.1	20.44	20.30	-15.1	54,275	-0.03%
2023/03/02	6.1	20.31	7	20.31	20.30	-1	54,358	0.00%
2023/03/01	4	20.04	2	20.05	20.10	2	54,514	0.00%
2023/02/24	9	20.53	11	20.32	20.30	-2	54,393	0.00%
2023/02/23	5	20.52	11.1	20.58	20.50	-6.1	54,406	-0.01%
2023/02/22	13.1	20.41	9	20.47	20.50	4.1	54,626	0.01%
2023/02/21	17	20.90	51.1	20.81	20.80	-34.1	54,413	-0.06%
2023/02/20	39.1	21.41	79	21.41	21.30	-39.9	53,674	-0.07%
2023/02/17	142	21.23	73.2	20.93	21.00	68.8	52,143	0.13%	大買/
2023/02/16	29.1	20.94	63	20.76	21.00	-34	50,460	-0.07%
2023/02/15	1	19.60	4	19.60	19.50	-3	46,876	-0.01%
2023/02/14	4.2	19.44	79	19.48	19.55	-74.8	47,079	-0.16%
2023/02/13	0	0.00	2	19.00	18.90	-2	46,763	0.00%
2023/02/10	1.8	19.06	0	0.00	18.85	1.8	47,949	0.00%
2023/02/09	7	19.29	6	19.24	19.20	1	48,286	0.00%
2023/02/08	6	19.26	0	0.00	19.25	6	48,966	0.01%
2023/02/06	6	19.66	0	0.00	19.60	6	48,681	0.01%
2023/02/03	0	0.00	1	19.70	19.60	-1	48,682	0.00%
2023/02/02	1	19.80	3	20.00	19.85	-2	48,627	0.00%
2023/02/01	34	19.68	10.2	19.72	19.75	23.8	48,429	0.05%
2023/01/31	0	0.00	0	19.45	19.40	0	47,821	0.00%
2023/01/30	0	0.00	2	19.25	19.35	-2	47,796	0.00%
2023/01/16	2.2	19.08	3.2	19.05	19.05	-1	47,757	0.00%
2023/01/12	5	19.16	1	19.20	19.05	4	48,449	0.01%
2023/01/11	11	19.42	3	19.45	19.15	8	48,770	0.02%
2023/01/10	0.1	19.10	3	19.05	19.10	-2.9	48,889	-0.01%
2023/01/09	5.1	18.95	0	0.00	19.00	5.1	50,819	0.01%
2023/01/06	0.2	18.80	0.2	18.90	18.95	0	52,929	0.00%
2023/01/04	0	18.90	0	0.00	18.80	0	55,922	0.00%
2023/01/03	1	18.90	10	18.78	18.90	-9	56,495	-0.02%
2022/12/30	0	0.00	1	19.25	19.00	-1	56,917	0.00%
2022/12/29	0.2	18.75	0	0.00	19.00	0.2	57,213	0.00%
2022/12/27	53	19.46	42	19.61	19.35	11	57,410	0.02%
2022/12/26	2	19.35	3.1	19.15	19.10	-1.1	56,374	0.00%
2022/12/23	2.1	19.05	1	19.00	19.00	1.1	57,491	0.00%
2022/12/22	24	19.41	11	19.28	19.30	13	58,731	0.02%
2022/12/21	1	18.50	50	18.66	18.75	-49	60,342	-0.08%
2022/12/20	8	18.57	7	18.26	18.15	1	61,658	0.00%
2022/12/19	1	18.95	0	0.00	18.90	1	62,320	0.00%
2022/12/16	6	19.50	0	0.00	19.30	6	64,032	0.01%
2022/12/15	0	0.00	8	19.58	19.60	-8	65,998	-0.01%
2022/12/13	12	19.33	69	19.04	19.10	-57	66,463	-0.09%
2022/12/12	16	19.49	16	19.50	19.30	0	66,683	0.00%
2022/12/09	9.2	19.74	14	19.78	19.65	-4.8	67,049	-0.01%
2022/12/08	8	19.48	6	19.30	19.30	2	66,406	0.00%
2022/12/07	18	19.23	22	19.34	19.30	-4	65,884	-0.01%
2022/12/06	50.1	19.28	32.2	19.30	18.95	17.9	64,829	0.03%
2022/12/05	13	18.74	9.5	18.55	18.90	3.5	62,857	0.01%
2022/12/02	7	18.05	5	17.95	17.90	2	61,859	0.00%
2022/12/01	59.1	18.00	12	18.14	18.00	47.1	61,828	0.08%
2022/11/30	76	17.90	11	18.00	18.10	65	61,577	0.11%
2022/11/29	8.5	17.99	9	17.77	18.15	-0.5	61,220	0.00%
2022/11/28	5.1	17.29	0	0.00	17.25	5.1	60,311	0.01%
2022/11/25	9.6	17.51	1	17.35	17.35	8.6	61,015	0.01%
2022/11/24	57.2	17.33	0	0.00	17.35	57.2	63,119	0.09%
2022/11/22	5	17.09	0	0.00	16.95	5	65,790	0.01%
2022/11/21	3.5	16.96	2	16.95	16.95	1.5	69,109	0.00%
2022/11/18	1.1	17.55	0	0.00	17.20	1.1	68,891	0.00%
2022/11/17	11.6	17.39	1	17.30	17.30	10.6	68,748	0.02%
2022/11/16	0	0.00	4	17.59	17.35	-4	68,775	-0.01%
2022/11/15	1	17.70	0	0.00	17.70	1	68,658	0.00%
2022/11/14	1	17.70	3.1	17.56	17.70	-2.1	68,782	0.00%
2022/11/11	2	17.38	3	17.70	17.30	-1	68,472	0.00%
2022/11/10	6.2	17.56	2	17.25	17.25	4.2	68,175	0.01%
2022/11/09	4.2	17.80	0	0.00	17.70	4.2	67,974	0.01%
2022/11/08	27	17.86	10	17.75	17.60	17	67,645	0.03%
2022/11/07	10	17.30	1	17.20	17.30	9	66,413	0.01%
2022/11/04	3	17.40	7	17.32	17.70	-4	66,081	-0.01%
2022/11/02	0.2	17.10	0	0.00	16.90	0.2	65,792	0.00%
2022/11/01	5	16.95	0	0.00	17.00	5	65,865	0.01%
2022/10/31	5	16.91	1	16.85	16.95	4	66,164	0.01%
2022/10/28	1	16.95	5	17.45	16.95	-4	67,131	-0.01%
2022/10/27	2	17.10	1	16.95	17.20	1	67,723	0.00%
2022/10/26	0	0.00	1	16.70	16.70	-1	68,412	0.00%
2022/10/25	1	16.75	5	17.05	16.75	-4	68,527	-0.01%
2022/10/24	11	17.01	33	17.10	17.00	-22	68,645	-0.03%
2022/10/21	14	16.86	17	16.60	16.55	-3	68,567	0.00%
2022/10/20	1.1	16.61	51	16.85	16.80	-50	68,268	-0.07%
2022/10/19	2	17.20	46	17.38	17.05	-44	68,093	-0.06%
2022/10/18	0	0.00	25	17.65	17.25	-25	68,043	-0.04%
2022/10/17	8.1	16.35	11	16.59	17.15	-2.9	67,555	0.00%
2022/10/14	275.2	16.88	152	16.86	16.90	123.2	65,937	0.19%	大買/大賣/鉅額交易
2022/10/13	102.5	17.64	72	17.90	17.45	30.5	64,367	0.05%	大買/
2022/10/12	5	19.51	8	19.56	19.35	-3	62,773	0.00%
2022/10/11	10.2	19.82	0	0.00	19.50	10.2	63,019	0.02%
2022/10/07	2	20.35	30	20.25	20.35	-28	62,961	-0.04%
2022/10/06	3	20.03	4	20.00	20.10	-1	62,941	0.00%
2022/10/05	1	20.25	53	20.10	19.85	-52	64,441	-0.08%
2022/10/04	41	19.86	9	20.12	19.75	32	64,647	0.05%
2022/10/03	13	19.77	50	19.69	19.65	-37	64,523	-0.06%
2022/09/30	25	19.34	56	19.23	19.65	-31	64,774	-0.05%
2022/09/29	54	19.34	110	19.42	19.50	-56	64,128	-0.09%	大賣/
2022/09/28	161.5	19.03	16	19.18	18.60	145.5	63,563	0.23%	大買/鉅額交易
2022/09/27	10.2	19.63	11	19.87	20.05	-0.8	62,299	0.00%
2022/09/26	9	20.48	33.1	20.83	20.40	-24.1	61,567	-0.04%
2022/09/23	29.2	21.65	56	21.57	21.40	-26.9	61,419	-0.04%
2022/09/22	6.1	22.30	129.1	22.42	22.20	-123	60,250	-0.20%	大賣/鉅額交易
2022/09/21	1	22.70	0.1	22.75	22.70	0.9	58,310	0.00%
2022/09/20	2	22.80	0.1	22.80	22.70	1.9	57,925	0.00%
2022/09/19	10	22.62	26	22.47	22.45	-16	57,785	-0.03%
2022/09/16	2	22.15	3.2	22.43	22.60	-1.2	57,664	0.00%
2022/09/15	3	22.22	4	22.25	22.15	-1	58,303	0.00%
2022/09/14	3	21.95	1	21.90	22.05	2	59,734	0.00%
2022/09/13	4.1	22.43	18	22.44	22.35	-14	61,050	-0.02%
2022/09/12	6.1	22.38	3	22.32	22.40	3.1	61,689	0.01%
2022/09/08	0	0.00	5	21.91	21.90	-5	63,795	-0.01%
2022/09/07	1	21.10	1	21.10	21.20	0	64,086	0.00%
2022/09/06	21	21.84	6	21.64	21.55	15	64,499	0.02%
2022/09/05	8	21.99	20	21.71	21.40	-12	64,915	-0.02%
2022/09/02	24	22.15	24.3	22.17	22.00	-0.3	65,266	0.00%
2022/09/01	4	22.83	1	22.80	22.70	3	65,192	0.00%
2022/08/31	18	22.61	15	22.82	22.80	3	64,612	0.00%
2022/08/30	32.5	22.55	16	22.50	22.25	16.5	62,352	0.03%
2022/08/29	35.8	22.34	6	22.37	22.20	29.8	61,688	0.05%
2022/08/26	20	22.28	30	22.74	22.90	-10	60,387	-0.02%
2022/08/25	13	20.81	9	20.83	20.85	4	58,326	0.01%
2022/08/24	25.1	21.04	4.2	20.63	20.60	20.9	58,952	0.04%
2022/08/23	18	21.09	16	21.01	21.00	2	63,042	0.00%
2022/08/22	26.2	21.13	9	21.35	21.35	17.2	64,313	0.03%
2022/08/19	7	21.59	7	21.41	21.40	0	64,690	0.00%
2022/08/18	5	21.69	6	21.68	21.70	-1	65,333	0.00%
2022/08/17	11	21.99	9	21.80	21.80	2	66,350	0.00%
2022/08/16	4	21.95	8	22.09	21.90	-4	66,789	-0.01%
2022/08/15	4.1	22.00	4	21.90	21.90	0.1	67,617	0.00%
2022/08/12	6	21.95	22	22.10	22.05	-16	68,237	-0.02%
2022/08/11	3	22.13	13	22.01	21.95	-10	70,023	-0.01%
2022/08/10	2	21.45	12	21.55	21.80	-10	70,615	-0.01%
2022/08/09	2.1	21.80	2	21.85	21.85	0.1	71,307	0.00%
2022/08/08	10	21.50	10	21.66	21.70	0	72,082	0.00%
2022/08/05	12.1	21.50	47	21.61	21.75	-34.9	74,019	-0.05%
2022/08/04	148.1	20.97	624	20.73	21.05	-475.9	78,520	-0.61%	大買/大賣/鉅額交易
2022/08/03	22.5	21.22	6	21.07	21.05	16.5	78,528	0.02%
2022/08/02	27.4	21.86	134.2	22.04	21.55	-106.8	79,004	-0.14%	大賣/鉅額交易
2022/08/01	8	22.41	6.1	22.41	22.40	1.9	79,309	0.00%
2022/07/29	7.1	22.86	4	22.65	22.60	3.1	79,872	0.00%
2022/07/28	8.3	23.13	0	0.00	22.70	8.3	81,104	0.01%
2022/07/27	2	23.05	4.5	23.00	23.10	-2.5	82,272	0.00%
2022/07/26	5	22.67	3	22.73	22.65	2	83,277	0.00%
2022/07/25	13.2	22.90	5	22.90	22.80	8.2	84,475	0.01%
2022/07/22	2.2	23.12	3	23.42	23.20	-0.8	85,325	0.00%
2022/07/21	13.2	23.15	3	23.30	23.30	10.2	87,113	0.01%
2022/07/20	3.3	23.56	13	23.68	23.25	-9.7	90,054	-0.01%
2022/07/19	6.1	23.35	13	23.50	23.60	-6.9	92,482	-0.01%
2022/07/18	19.2	23.12	25	23.08	23.20	-5.8	95,201	-0.01%
2022/07/15	13.4	22.67	18	22.69	22.65	-4.6	98,530	0.00%
2022/07/14	14.1	22.99	30	23.10	23.15	-16	104,152	-0.02%
2022/07/13	11.5	23.36	19	23.34	23.15	-7.5	107,411	-0.01%
2022/07/12	31.1	22.48	12	22.38	22.25	19.1	107,928	0.02%
2022/07/11	6	23.23	1	23.25	23.25	5	110,284	0.00%
2022/07/08	7.4	23.39	15	23.38	23.25	-7.6	115,713	-0.01%
2022/07/07	13	22.74	20	22.68	22.80	-7	121,286	-0.01%
2022/07/06	26.4	22.57	21	22.81	22.35	5.4	123,014	0.00%
2022/07/05	7	23.18	8	23.23	23.35	-1	123,196	0.00%
2022/07/04	7	22.69	8	22.89	22.45	-1	123,141	0.00%
2022/07/01	20.5	22.61	5	22.19	22.00	15.5	123,853	0.01%
2022/06/30	27.1	23.68	13.5	23.60	23.50	13.6	124,054	0.01%
2022/06/29	4	23.00	10	23.44	23.60	-6	124,851	0.00%
2022/06/28	6.2	23.07	1	23.20	23.20	5.2	126,419	0.00%
2022/06/27	16	23.39	3	23.33	23.30	13	128,221	0.01%
2022/06/24	0	0.00	12	22.43	22.35	-12	130,888	-0.01%
2022/06/23	25	22.52	4	22.53	22.15	21	131,924	0.02%
2022/06/22	25.1	23.64	17	23.59	23.50	8.1	131,701	0.01%
2022/06/21	2	23.55	8	23.36	24.00	-6	131,014	0.00%
2022/06/20	8.2	22.95	2	23.30	22.25	6.2	130,440	0.00%
2022/06/17	43.8	23.38	0	0.00	23.35	43.8	131,605	0.03%
2022/06/16	13	24.85	15	24.86	24.50	-2	130,577	0.00%
2022/06/15	5.6	25.33	8	25.10	25.05	-2.4	133,173	0.00%
2022/06/14	15	25.08	20	25.30	25.30	-5	139,411	0.00%
2022/06/13	24	25.76	17	25.67	25.50	7	143,026	0.00%
2022/06/10	10	26.14	12	26.10	25.95	-2	144,688	0.00%
2022/06/09	7	26.62	17.4	26.51	26.65	-10.4	145,359	-0.01%
2022/06/08	3	26.90	9	26.76	26.80	-6	146,737	0.00%
2022/06/07	30	26.83	21	27.07	26.80	9	150,396	0.01%
2022/06/06	14	26.96	0	0.00	27.05	14	153,041	0.01%
2022/06/02	30	27.38	29	27.17	27.40	1	157,304	0.00%
2022/06/01	12	27.10	24	27.05	26.95	-12	159,415	-0.01%
2022/05/31	9	26.82	12	26.83	27.10	-3	162,233	0.00%
2022/05/30	23	26.77	16	26.95	26.80	7	161,598	0.00%
2022/05/27	4	26.31	3	26.30	26.10	1	163,136	0.00%
2022/05/26	10.2	26.28	3	26.13	25.90	7.2	165,474	0.00%
2022/05/25	2	26.33	12	26.15	26.40	-10	169,311	-0.01%
2022/05/24	12	25.81	16	25.69	25.55	-4	175,692	0.00%
2022/05/23	5	25.80	10	25.92	25.85	-5	180,616	0.00%
2022/05/20	3	25.00	2	25.00	25.10	1	186,521	0.00%
2022/05/19	13.1	24.34	7	24.54	24.85	6.1	194,061	0.00%
2022/05/18	16	25.52	17	25.56	25.35	-1	204,616	0.00%
2022/05/17	9.2	25.17	5	25.08	24.95	4.2	219,370	0.00%
2022/05/16	10	25.28	10	25.35	25.30	0	226,261	0.00%
2022/05/13	42	25.10	38	24.86	25.30	4	233,401	0.00%
2022/05/12	72.6	25.72	25.1	24.91	24.55	47.5	234,159	0.02%
2022/05/11	22	27.30	11	27.41	27.10	11	232,992	0.00%
2022/05/10	43	27.60	6	27.68	27.85	37	235,306	0.02%
2022/05/09	17.2	28.31	15	28.43	27.90	2.2	237,844	0.00%
2022/05/06	16	28.13	8	28.19	28.35	8	241,644	0.00%
2022/05/05	4	28.80	17	28.84	28.65	-13	244,220	-0.01%
2022/05/04	18	28.90	21	28.78	28.75	-3	243,596	0.00%
2022/05/03	39	28.36	60	28.22	28.05	-21	243,337	-0.01%
2022/04/29	37.1	27.99	30	28.02	27.85	7	244,251	0.00%
2022/04/28	33.1	27.63	15	27.63	27.40	18.1	244,287	0.01%
2022/04/27	14.4	27.34	39	27.35	27.75	-24.7	244,624	-0.01%
2022/04/26	37.5	28.53	227.5	29.09	28.20	-190	244,805	-0.08%	大賣/鉅額交易
2022/04/25	55.4	28.93	50.3	28.84	29.30	5.1	242,506	0.00%
2022/04/22	85.5	29.69	62.2	29.76	29.85	23.2	239,891	0.01%
2022/04/21	43.2	29.61	128.2	29.75	29.75	-85	237,878	-0.04%	大賣/
2022/04/20	62.1	29.34	84.3	29.38	28.90	-22.2	235,585	-0.01%
2022/04/19	22.2	28.00	92	28.68	28.90	-69.8	232,319	-0.03%
2022/04/18	97.6	27.42	10	27.40	27.15	87.6	229,994	0.04%
2022/04/15	49	28.61	54	28.63	28.50	-5	230,056	0.00%
2022/04/14	50.1	28.83	83.1	28.85	28.85	-33	233,874	-0.01%
2022/04/13	65	28.21	112.1	28.29	28.20	-47.1	230,120	-0.02%	大賣/
2022/04/12	23	27.15	67	27.28	27.35	-44	226,539	-0.02%
2022/04/11	46.1	26.88	8	26.67	26.75	38.1	225,552	0.02%
2022/04/08	30	27.10	49	27.20	27.10	-19	228,001	-0.01%
2022/04/07	55.6	27.10	23	26.77	26.55	32.6	229,075	0.01%
2022/04/06	32.1	27.27	30.1	27.41	27.70	2	229,951	0.00%
2022/04/01	38	26.70	63	27.00	27.20	-25	230,252	-0.01%
2022/03/31	65.1	27.03	19	26.82	26.65	46	230,185	0.02%
2022/03/30	53.5	27.49	39	27.39	27.10	14.5	230,305	0.01%
2022/03/29	95	27.56	68	27.58	27.30	27	229,356	0.01%
2022/03/28	48.2	26.40	38	26.10	27.15	10.2	227,461	0.00%
2022/03/25	50.1	26.50	23	26.67	26.35	27.1	227,442	0.01%
2022/03/24	34.2	26.88	4	26.85	26.85	30.2	227,718	0.01%
2022/03/23	22	27.43	34	27.40	27.50	-12	228,906	-0.01%
2022/03/22	64.6	27.25	13	27.18	27.00	51.6	231,100	0.02%
2022/03/21	19.2	28.44	13	28.37	28.05	6.2	232,325	0.00%
2022/03/18	137.1	28.79	48	28.77	28.60	89.1	236,034	0.04%	大買/
2022/03/17	46.2	28.64	57.1	28.86	29.20	-10.9	241,878	0.00%
2022/03/16	135	27.04	109.3	27.08	27.55	25.7	243,058	0.01%	大買/大賣/
2022/03/15	37.1	26.69	65.2	26.96	26.30	-28.2	246,430	-0.01%
2022/03/14	24.1	26.67	8.1	26.48	26.50	16	252,422	0.01%
2022/03/11	14.1	26.70	20	26.73	26.95	-5.9	258,578	0.00%
2022/03/10	72.2	26.80	560	26.75	26.70	-487.8	260,755	-0.19%	大賣/鉅額交易
2022/03/09	101	25.28	15	25.56	25.65	86	261,555	0.03%	大買/
2022/03/08	187	25.36	24	25.53	24.50	163	263,137	0.06%	大買/鉅額交易
2022/03/07	75.1	26.92	70.2	26.83	26.50	4.9	262,933	0.00%
2022/03/04	40.3	28.46	37.2	28.53	28.35	3.1	266,425	0.00%
2022/03/03	54	28.79	67.5	28.64	28.40	-13.5	274,537	0.00%
2022/03/02	46.2	27.50	75	27.40	27.70	-28.8	282,462	-0.01%
2022/03/01	45.1	28.07	15	28.09	28.05	30.1	290,303	0.01%
2022/02/25	86.1	28.71	170	28.87	27.90	-83.9	297,946	-0.03%	大賣/
2022/02/24	292.4	28.63	83.3	28.42	27.95	209.1	298,774	0.07%	大買/鉅額交易
2022/02/23	78.2	28.87	321	29.07	30.30	-242.8	297,814	-0.08%	大賣/鉅額交易
2022/02/22	241.6	28.63	208.1	28.60	28.45	33.5	299,452	0.01%	大買/大賣/
2022/02/21	226.6	29.92	163.2	30.22	29.00	63.3	300,751	0.02%	大買/大賣/
2022/02/18	96.3	31.44	156.6	31.28	31.70	-60.4	302,787	-0.02%	大賣/
2022/02/17	237.6	30.16	219.2	30.37	31.00	18.4	309,042	0.01%	大買/大賣/
2022/02/16	65.2	28.81	57.3	28.79	28.95	7.9	301,507	0.00%
2022/02/15	450.2	28.28	109.7	27.96	27.45	340.5	303,895	0.11%	大買/大賣/鉅額交易
2022/02/14	34.7	26.92	52	26.91	26.70	-17.3	305,819	-0.01%
2022/02/11	46.2	27.46	76.3	27.46	27.75	-30.1	312,275	-0.01%
2022/02/10	46	27.17	79.7	27.12	26.95	-33.6	315,418	-0.01%
2022/02/09	28.1	26.80	85.7	26.84	27.00	-57.6	318,354	-0.02%
2022/02/08	32.3	25.86	52	25.82	26.20	-19.7	316,166	-0.01%
2022/02/07	64	24.68	3	25.42	25.60	61	314,231	0.02%
2022/01/26	28	23.24	41	23.34	23.40	-13	314,238	0.00%
2022/01/25	59	22.99	26	23.13	22.80	33	318,455	0.01%
2022/01/24	83	23.30	31	23.57	23.50	52	320,238	0.02%
2022/01/21	13.1	24.18	8.4	24.17	23.95	4.7	319,121	0.00%
2022/01/20	7	24.51	30	24.40	25.00	-23	318,328	-0.01%
2022/01/19	109.2	24.83	57	24.84	24.50	52.2	316,880	0.02%	大買/
2022/01/18	11.7	25.74	17.1	25.57	25.45	-5.4	314,636	0.00%
2022/01/17	7	25.56	4	25.49	25.95	3	313,623	0.00%
2022/01/14	46	25.45	49	25.32	25.55	-3	313,152	0.00%
2022/01/13	14.4	25.15	4.1	25.32	25.10	10.4	311,624	0.00%
2022/01/12	43.4	25.85	5	26.13	25.25	38.4	309,879	0.01%
2022/01/11	12	26.49	19	26.47	26.30	-7	307,092	0.00%
2022/01/10	25.8	26.43	101	26.59	26.35	-75.2	305,640	-0.02%	大賣/
2022/01/07	180.6	26.80	387	26.27	27.00	-206.4	303,205	-0.07%	大買/大賣/鉅額交易
2022/01/06	50.1	27.35	17.5	27.32	27.40	32.6	296,399	0.01%
2022/01/05	23	27.14	79.1	27.17	27.30	-56.1	295,109	-0.02%
2022/01/04	11	26.25	6	26.52	26.65	5	292,142	0.00%
2022/01/03	364.5	27.03	15	26.58	26.30	349.5	290,733	0.12%	大買/鉅額交易
2021/12/30	6	27.13	42.3	27.38	27.55	-36.3	287,351	-0.01%
2021/12/29	114.4	27.33	12	27.26	26.75	102.4	285,313	0.04%	大買/鉅額交易
2021/12/28	56.1	27.00	78.2	27.03	26.90	-22.1	283,217	-0.01%
2021/12/27	32	26.44	11	26.66	27.00	21	283,484	0.01%
2021/12/24	30	26.68	37.1	26.60	26.20	-7.1	282,616	0.00%
2021/12/23	16	26.28	30	26.31	26.15	-14	281,080	0.00%
2021/12/22	14	26.24	23	26.36	26.10	-9	280,155	0.00%
2021/12/21	41.1	26.28	12	26.34	26.30	29.1	279,061	0.01%
2021/12/20	1	26.70	5	26.20	26.75	-4	277,753	0.00%
2021/12/17	105	26.87	38	26.70	26.20	67	275,950	0.02%	大買/
2021/12/16	28	26.79	24	26.75	26.70	4	273,702	0.00%
2021/12/15	56.3	26.60	58	26.87	27.20	-1.7	270,306	0.00%
2021/12/14	68	26.35	40.2	26.48	25.90	27.8	266,809	0.01%
2021/12/13	143.1	27.92	123	27.16	27.00	20.1	261,331	0.01%	大買/大賣/
2021/12/10	94.1	29.24	95.5	29.37	28.70	-1.4	251,926	0.00%
2021/12/09	72	29.21	147.9	29.26	29.35	-75.8	243,782	-0.03%	大賣/
2021/12/08	39	28.15	33.1	28.40	28.50	6	235,775	0.00%
2021/12/07	106	27.37	76	27.52	28.40	30	227,267	0.01%	大買/
2021/12/06	26	26.29	29.1	26.59	26.55	-3.1	219,731	0.00%
2021/12/03	52	26.46	43	26.49	25.80	9	215,967	0.00%
2021/12/02	63	26.22	20	26.20	26.10	43	211,444	0.02%
2021/12/01	30	25.80	51	25.97	27.00	-21	207,491	-0.01%
2021/11/30	267	26.23	334	26.26	26.00	-67	203,264	-0.03%	大買/大賣/
2021/11/29	153.1	24.96	117.6	24.89	24.75	35.5	196,578	0.02%	大買/大賣/
2021/11/26	112.1	27.14	127	28.07	26.70	-14.9	185,060	-0.01%	大買/大賣/
2021/11/25	179.3	30.31	131.6	29.87	29.65	47.7	173,371	0.03%	大買/大賣/
2021/11/24	176.1	28.78	163.9	29.16	30.05	12.2	162,611	0.01%	大買/大賣/
2021/11/23	88	27.93	57.4	27.90	27.75	30.6	152,189	0.02%
2021/11/22	65	28.30	43.1	28.02	27.45	21.9	147,049	0.01%
2021/11/19	84.2	28.05	93	27.98	27.65	-8.8	140,850	-0.01%
2021/11/18	113.1	28.44	102.7	28.52	28.35	10.4	134,091	0.01%	大買/大賣/
2021/11/17	100.1	28.54	192.2	28.12	29.00	-92	126,468	-0.07%	大賣/
2021/11/16	193.2	27.54	170.2	27.87	27.10	22.9	116,415	0.02%	大買/大賣/
2021/11/15	33.1	25.54	69.4	25.63	26.40	-36.3	98,164	-0.04%
2021/11/12	144.3	25.24	111.5	25.09	25.55	32.8	91,051	0.04%	大買/大賣/
2021/11/11	58	24.66	156.9	24.70	25.35	-98.9	81,231	-0.12%	大賣/
2021/11/10	79	22.66	115.9	22.39	23.20	-36.9	71,832	-0.05%	大賣/
2021/11/09	271.2	21.43	269.4	21.68	22.05	1.8	64,283	0.00%	大買/大賣/
2021/11/08	19	20.68	47.6	20.62	21.00	-28.6	58,004	-0.05%
2021/11/05	12.1	19.53	16.2	19.49	19.55	-4.1	53,602	-0.01%
2021/11/04	65.1	19.72	71	19.62	19.20	-5.9	55,258	-0.01%
2021/11/03	4.2	19.19	30.1	19.42	19.10	-25.9	54,188	-0.05%
2021/11/02	27.1	18.94	84.1	19.09	18.95	-57	51,396	-0.11%
2021/11/01	43.5	18.03	115.1	18.12	18.10	-71.7	46,464	-0.15%	大賣/
2021/10/29	10	16.98	47.2	17.07	17.20	-37.2	43,583	-0.09%
2021/10/28	25	16.85	17.2	16.82	16.95	7.8	42,695	0.02%
2021/10/27	3	16.15	0.1	16.20	16.20	2.9	42,260	0.01%
2021/10/26	0.1	16.35	0	0.00	16.25	0.1	42,434	0.00%
2021/10/25	5	16.44	9	16.43	16.35	-4	42,578	-0.01%
2021/10/22	26	16.26	0	0.00	16.25	26	42,921	0.06%
2021/10/21	44	16.70	5.2	16.82	16.60	38.8	43,173	0.09%
2021/10/20	10	17.05	10	17.03	16.90	0	43,406	0.00%
2021/10/19	0.2	16.95	1	17.05	16.90	-0.8	44,116	0.00%
2021/10/15	0	0.00	4	16.71	16.75	-4	45,390	-0.01%
2021/10/14	20	16.77	15	16.70	16.70	5	45,747	0.01%
2021/10/13	2	16.90	7	17.08	16.80	-5	45,906	-0.01%
2021/10/12	3	16.60	0.5	16.70	16.75	2.5	45,784	0.01%
2021/10/08	3	16.75	1	16.75	16.70	2	46,898	0.00%
2021/10/07	24	16.72	0	0.00	16.75	24	48,125	0.05%
2021/10/06	1	16.70	0	0.00	16.65	1	49,943	0.00%
2021/10/05	2.1	16.58	3	16.98	17.05	-0.9	50,579	0.00%
2021/10/04	12	16.98	13.1	16.90	16.65	-1.1	51,064	0.00%
2021/10/01	21.1	16.70	5	17.30	16.70	16.1	50,384	0.03%
2021/09/30	3	17.30	12	17.13	17.20	-9	50,894	-0.02%
2021/09/29	2	16.85	5	16.85	16.75	-3	51,078	-0.01%
2021/09/28	3.1	16.78	21	16.93	16.95	-18	51,803	-0.03%
2021/09/27	3.2	16.80	4.3	16.59	16.75	-1.2	52,170	0.00%
2021/09/24	0.1	16.20	0	0.00	16.20	0.1	53,557	0.00%
2021/09/22	10	15.70	0	0.00	15.75	10	56,795	0.02%
2021/09/17	2	15.98	4	16.00	15.95	-2	58,550	0.00%
2021/09/15	3.1	15.82	0	0.00	15.75	3.1	62,584	0.00%
2021/09/14	0.1	15.95	5	16.05	15.95	-4.9	66,057	-0.01%
2021/09/10	11.5	15.75	8	16.03	16.10	3.5	89,196	0.00%
2021/09/09	11.1	15.54	2	15.58	15.55	9.1	91,532	0.01%
2021/09/08	2	15.80	0.1	15.90	15.80	1.9	92,358	0.00%
2021/09/07	2.1	16.00	1.2	16.00	16.00	1	94,618	0.00%
2021/09/06	22.5	16.23	557	16.00	15.95	-534.5	95,740	-0.56%	大賣/鉅額交易
2021/09/03	18	16.58	500	16.50	16.50	-482	96,810	-0.50%	大賣/鉅額交易
2021/09/02	0.2	17.08	0	0.00	16.75	0.2	98,705	0.00%
2021/09/01	1	17.05	0	0.00	17.05	1	101,258	0.00%
2021/08/31	0	0.00	3	17.30	17.25	-3	105,602	0.00%
2021/08/30	2	17.30	0	0.00	17.15	2	112,643	0.00%
2021/08/27	0	0.00	7.9	17.23	17.25	-7.9	133,594	-0.01%
2021/08/26	2.2	17.18	20	17.20	17.05	-17.8	135,935	-0.01%
2021/08/25	0	0.00	5	17.24	17.30	-5	140,427	0.00%
2021/08/24	6	17.03	1	17.05	17.00	5	143,596	0.00%
2021/08/23	2	17.25	18	17.20	17.30	-16	145,958	-0.01%
2021/08/20	24	16.59	26	16.59	16.55	-2	151,061	0.00%
2021/08/19	23.1	16.81	11	16.93	16.70	12.1	155,709	0.01%
2021/08/18	26	16.91	15	17.02	17.00	11	156,244	0.01%
2021/08/17	13	17.03	2	17.00	17.00	11	156,086	0.01%
2021/08/16	32	17.10	1	17.05	17.10	31	157,104	0.02%
2021/08/13	219	18.08	126	17.73	17.45	93	157,709	0.06%	大買/大賣/
2021/08/12	27	17.58	32	17.60	17.55	-5	157,486	0.00%
2021/08/11	9.1	17.64	4	17.54	17.45	5.1	159,994	0.00%
2021/08/10	105.1	18.06	110	17.99	17.80	-4.9	160,047	0.00%	大買/大賣/
2021/08/09	30	18.38	63.4	18.73	18.80	-33.4	159,103	-0.02%
2021/08/06	32	17.08	7	17.16	17.10	25	159,623	0.02%
2021/08/05	1	17.10	3	17.35	17.10	-2	164,035	0.00%
2021/08/04	11	17.25	4	17.15	17.15	7	168,737	0.00%
2021/08/03	7	17.14	0.3	17.20	17.15	6.7	172,917	0.00%
2021/07/30	23	17.37	0	0.00	17.25	23	180,924	0.01%
2021/07/29	14.1	17.53	2	17.70	17.80	12.1	183,225	0.01%
2021/07/28	8.1	17.47	0	0.00	17.45	8.1	186,344	0.00%
2021/07/27	14	17.98	5.1	18.18	17.70	8.9	192,047	0.00%
2021/07/26	47.6	18.16	37	17.90	17.65	10.6	195,329	0.01%
2021/07/23	14	17.81	15	17.68	17.95	-1	199,732	0.00%
2021/07/22	3	17.03	5.1	17.10	17.20	-2.1	204,776	0.00%
2021/07/21	26	17.21	9	17.30	17.15	17	207,416	0.01%
2021/07/20	15.1	17.75	12	17.74	17.75	3.1	211,767	0.00%
2021/07/19	3	18.00	0.1	18.10	18.20	2.9	216,920	0.00%
2021/07/16	3.2	18.30	2	18.28	18.20	1.2	225,375	0.00%
2021/07/15	21	18.24	11	18.32	18.60	10	230,442	0.00%
2021/07/14	27	17.49	17	17.38	17.55	10	233,161	0.00%
2021/07/13	37	18.11	44.4	17.78	17.80	-7.4	237,478	0.00%
2021/07/12	15	18.67	5	18.60	18.60	10	238,475	0.00%
2021/07/09	19.3	18.96	10	18.80	18.80	9.3	241,045	0.00%
2021/07/08	18	19.08	22	19.08	19.15	-4	246,931	0.00%
2021/07/07	104.3	19.45	66	19.07	19.10	38.3	253,673	0.02%	大買/
2021/07/06	35	19.27	29	19.31	19.30	6	255,888	0.00%
2021/07/05	59	19.02	91	19.18	19.20	-32	260,317	-0.01%
2021/07/02	72	19.19	54.1	19.01	19.00	17.9	263,792	0.01%
2021/07/01	593.3	19.44	102.3	19.21	19.15	491.1	264,589	0.19%	大買/大賣/鉅額交易
2021/06/30	29.6	19.19	60	19.21	19.05	-30.4	263,779	-0.01%
2021/06/29	35.1	19.07	61	19.06	19.00	-25.9	264,065	-0.01%
2021/06/28	43	19.62	56.4	19.54	19.50	-13.4	262,801	-0.01%
2021/06/25	63.2	19.87	73.2	20.06	20.05	-10	262,518	0.00%
2021/06/24	142.2	19.83	138.2	19.77	19.75	4	262,534	0.00%	大買/大賣/
2021/06/23	129.4	19.60	100.2	19.60	19.50	29.2	261,870	0.01%	大買/
2021/06/22	1,260.4	21.47	941.3	21.17	19.90	319.1	259,650	0.12%	大買/大賣/鉅額交易
2021/06/21	198.2	20.47	560.1	20.69	21.15	-361.8	247,796	-0.15%	大買/大賣/鉅額交易
2021/06/18	446.6	19.32	63.1	19.39	19.35	383.5	240,662	0.16%	大買/鉅額交易
2021/06/17	33	18.85	12	19.12	19.15	21	242,429	0.01%
2021/06/16	52	18.94	33.7	18.91	18.70	18.3	244,089	0.01%
2021/06/15	26	18.97	21.4	18.76	18.75	4.7	244,208	0.00%
2021/06/11	64.6	18.90	38	18.78	18.60	26.6	246,842	0.01%
2021/06/10	36.6	18.75	12	18.85	18.85	24.6	249,873	0.01%
2021/06/09	60	19.13	24	19.38	18.80	36	249,381	0.01%
2021/06/08	54.2	19.54	64	19.66	19.65	-9.8	249,774	0.00%
2021/06/07	184.3	19.59	127.2	19.63	18.85	57.1	246,517	0.02%	大買/大賣/
2021/06/04	441.7	21.51	412	21.44	20.50	29.7	241,640	0.01%	大買/大賣/
2021/06/03	7	20.47	20.3	20.49	20.50	-13.3	224,700	-0.01%
2021/06/02	264.1	18.98	464	18.99	18.65	-199.9	224,754	-0.09%	大買/大賣/鉅額交易
2021/06/01	65.2	18.29	72.5	18.39	18.80	-7.3	222,368	0.00%
2021/05/31	50	17.90	38.4	17.76	17.55	11.6	224,555	0.01%
2021/05/28	159.4	18.01	165.8	18.13	18.10	-6.4	228,390	0.00%	大買/大賣/
2021/05/27	35.2	16.08	67.2	16.67	17.15	-32.1	232,543	-0.01%
2021/05/26	1.1	15.60	4	15.35	15.60	-2.9	244,232	0.00%
2021/05/25	0	0.00	1	15.50	15.35	-1	252,481	0.00%
2021/05/24	27	15.51	29	15.64	15.35	-2	253,377	0.00%
2021/05/21	22.1	15.44	25.1	15.54	15.40	-3	256,434	0.00%
2021/05/20	10.1	15.33	13	15.23	15.10	-2.9	258,359	0.00%
2021/05/19	104.3	15.71	89.1	15.75	15.85	15.2	257,424	0.01%	大買/
2021/05/18	53	14.73	37	14.81	15.05	16	255,166	0.01%
2021/05/17	10	13.97	43.9	14.11	13.70	-33.9	255,033	-0.01%
2021/05/14	114.5	15.46	85	15.32	15.10	29.5	255,101	0.01%	大買/
2021/05/13	215.5	15.07	239.3	15.08	15.30	-23.8	252,687	-0.01%	大買/大賣/
2021/05/12	127.3	15.52	782.7	14.87	14.80	-655.3	248,331	-0.26%	大買/大賣/鉅額交易
2021/05/11	513.4	16.93	280.4	16.95	16.40	233	244,657	0.10%	大買/大賣/鉅額交易
2021/05/10	1,233.2	17.42	1,204	17.48	17.80	29.2	241,353	0.01%	大買/大賣/
2021/05/07	44.2	17.06	131.3	17.31	17.25	-87.1	239,323	-0.04%	大賣/
2021/05/06	184.5	18.76	114.1	18.52	18.25	70.4	237,028	0.03%	大買/大賣/
2021/05/05	330.2	18.62	308	18.56	18.45	22.2	236,490	0.01%	大買/大賣/
2021/05/04	78.2	18.48	283	19.31	18.00	-204.8	233,522	-0.09%	大賣/鉅額交易
2021/05/03	71.3	20.32	91	20.33	19.90	-19.7	227,549	-0.01%
2021/04/29	84	21.55	43.8	21.54	21.20	40.2	223,921	0.02%
2021/04/28	329	21.77	268.2	21.81	22.20	60.8	219,219	0.03%	大買/大賣/
2021/04/27	102.1	20.51	76.5	20.43	20.70	25.6	213,680	0.01%	大買/
2021/04/26	160	20.02	74.9	19.80	20.10	85.1	210,752	0.04%	大買/
2021/04/23	69.1	20.80	64.4	20.72	20.40	4.6	206,121	0.00%
2021/04/22	118.1	21.28	491.3	22.14	20.60	-373.2	201,297	-0.19%	大買/大賣/鉅額交易
2021/04/21	410	20.07	381.2	20.31	20.55	28.8	192,651	0.01%	大買/大賣/
2021/04/20	35.1	19.33	33.1	19.33	19.40	2	187,205	0.00%
2021/04/19	60.1	18.97	39.1	19.11	19.55	21	183,961	0.01%
2021/04/16	23.5	17.91	24	18.12	18.30	-0.5	178,687	0.00%
2021/04/15	15	17.83	16.2	17.80	17.65	-1.2	176,370	0.00%
2021/04/14	456.2	17.73	87.1	17.53	17.45	369.1	174,245	0.21%	大買/鉅額交易
2021/04/13	135.1	17.81	183.1	17.78	17.40	-48.1	168,451	-0.03%	大買/大賣/
2021/04/12	16	16.61	38.5	16.81	17.10	-22.5	161,480	-0.01%
2021/04/09	117.1	16.56	115.4	16.50	16.20	1.7	159,488	0.00%	大買/大賣/
2021/04/08	68	15.73	107.2	16.03	16.25	-39.2	155,503	-0.03%	大賣/
2021/04/07	13	15.39	524.1	15.30	15.30	-511.1	151,639	-0.34%	大賣/鉅額交易
2021/04/06	53	15.21	25	15.26	15.15	28	151,628	0.02%
2021/04/01	32.4	15.18	12	15.12	15.25	20.4	152,626	0.01%
2021/03/31	7.3	15.20	10	15.29	15.25	-2.7	151,794	0.00%
2021/03/30	520.1	15.45	2	15.48	15.20	518.1	151,953	0.34%	大買/鉅額交易
2021/03/29	18	15.46	80	15.39	15.45	-62	152,623	-0.04%
2021/03/26	16.2	14.95	16	14.98	15.05	0.2	154,092	0.00%
2021/03/25	76	14.86	27.5	14.89	14.75	48.5	156,425	0.03%
2021/03/24	32	15.24	22.6	15.21	15.05	9.4	157,996	0.01%
2021/03/23	35.5	15.31	40.3	15.46	15.10	-4.8	157,672	0.00%
2021/03/22	113	15.65	56.3	15.57	15.75	56.7	157,936	0.04%	大買/
2021/03/19	39	14.97	46.1	14.93	14.95	-7.1	159,418	0.00%
2021/03/18	53.2	14.78	24	14.81	14.60	29.2	158,311	0.02%
2021/03/17	169.4	14.90	795	14.70	14.75	-625.6	156,243	-0.40%	大買/大賣/鉅額交易
2021/03/16	14.4	14.51	38	14.56	14.50	-23.6	152,738	-0.02%
2021/03/15	61.2	14.34	17	14.20	14.15	44.2	148,542	0.03%
2021/03/12	60	14.20	50.7	14.05	14.15	9.4	147,411	0.01%
2021/03/11	33	13.90	30	13.90	14.00	3	144,814	0.00%
2021/03/10	18.2	13.93	47	14.13	13.80	-28.8	145,471	-0.02%
2021/03/09	28	13.84	26	13.80	14.25	2	145,290	0.00%
2021/03/08	58.1	13.77	25	13.85	13.50	33.1	143,313	0.02%
2021/03/05	34.1	13.86	5.1	13.84	13.65	29	140,900	0.02%
2021/03/04	42	14.32	46	14.38	13.90	-4	138,776	0.00%
2021/03/03	74	13.89	80	14.01	14.30	-6	133,647	0.00%
2021/03/02	837.6	14.60	247.1	14.43	13.80	590.4	128,324	0.46%	大買/大賣/鉅額交易
2021/02/26	624.3	13.74	609.2	13.88	14.00	15.1	120,888	0.01%	大買/大賣/
2021/02/25	116.2	13.02	166.3	13.04	13.25	-50	104,947	-0.05%	大買/大賣/
2021/02/24	18.4	12.25	1,325	12.10	12.05	-1,306.6	95,735	-1.36%	大賣/鉅額交易
2021/02/23	49.1	12.36	57.8	12.55	12.30	-8.7	94,057	-0.01%
2021/02/22	16.2	11.85	1	11.85	11.85	15.2	89,635	0.02%
2021/02/19	10	11.63	0	0.00	11.55	10	87,076	0.01%
2021/02/18	117	11.56	0	0.00	11.80	117	87,011	0.13%	大買/鉅額交易
2021/02/17	1,219	11.79	14	12.22	11.80	1,205	86,164	1.40%	大買/鉅額交易
2021/02/05	0	0.00	19.2	11.59	11.65	-19.2	84,443	-0.02%
2021/02/04	0	0.00	1.2	11.24	11.25	-1.2	82,176	0.00%
2021/02/03	1	11.40	11	11.28	11.20	-10	84,183	-0.01%
2021/02/02	9	11.28	305.1	11.20	11.25	-296.1	84,609	-0.35%	大賣/鉅額交易
2021/02/01	303	10.90	19	11.14	11.30	284	83,498	0.34%	大買/鉅額交易
2021/01/29	86	11.16	9.1	11.41	11.00	76.9	83,149	0.09%
2021/01/28	36	11.15	83.3	11.26	11.45	-47.3	81,339	-0.06%
2021/01/27	12	10.75	25	10.81	10.90	-13	78,818	-0.02%
2021/01/26	1	10.20	0	0.00	10.25	1	76,723	0.00%
2021/01/25	0	0.00	5	10.20	10.15	-5	76,357	-0.01%
2021/01/22	0	0.00	11.1	10.14	10.20	-11.1	76,453	-0.01%
2021/01/21	1	10.10	3	10.20	10.10	-2	76,360	0.00%
2021/01/20	10	10.13	6.2	10.10	10.10	3.9	76,283	0.01%
2021/01/19	1	10.35	0.3	10.40	10.45	0.7	75,970	0.00%
2021/01/18	7	10.04	4	10.50	10.50	3	75,889	0.00%
2021/01/15	40.3	10.29	33	10.32	10.25	7.3	75,272	0.01%
2021/01/14	2	10.65	1.1	10.65	10.60	0.9	74,495	0.00%
2021/01/13	5	10.60	10	10.65	10.60	-5	74,358	-0.01%
2021/01/12	31.2	10.52	57	10.57	10.55	-25.9	74,097	-0.03%
2021/01/11	10	10.86	0	0.00	10.90	10	73,296	0.01%
2021/01/08	2	10.98	16	10.94	11.05	-14	72,941	-0.02%
2021/01/07	24.2	10.84	59	10.75	10.80	-34.9	72,245	-0.05%
2021/01/06	23.3	11.28	4	11.20	11.15	19.3	71,045	0.03%
2021/01/05	45.1	11.33	62.2	11.35	11.35	-17.1	70,177	-0.02%
2021/01/04	25	11.73	5	11.70	11.70	20	69,103	0.03%
2020/12/31	32	12.06	103	12.10	12.05	-71	67,488	-0.11%	大賣/
2020/12/30	10.2	12.10	2.1	12.18	12.15	8.1	65,928	0.01%
2020/12/29	8	12.04	5.1	12.20	12.30	2.9	65,264	0.00%
2020/12/28	28.7	12.17	36.2	12.14	12.20	-7.5	63,666	-0.01%
2020/12/25	3	12.02	12.1	12.16	11.95	-9.1	61,558	-0.01%
2020/12/24	64.2	12.10	19	11.97	11.90	45.2	60,746	0.07%
2020/12/23	89	11.59	142.1	11.61	11.70	-53.1	60,123	-0.09%	大賣/
2020/12/22	95.1	12.16	18.1	12.49	11.90	77	58,066	0.13%
2020/12/21	19	12.78	71.1	12.67	12.95	-52.1	54,768	-0.10%
2020/12/18	657	11.79	63.1	12.26	12.15	593.9	51,381	1.16%	大買/鉅額交易
2020/12/17	33	11.76	30	11.81	11.75	3	48,690	0.01%
2020/12/16	62	11.99	31	12.07	11.90	31	47,910	0.06%
2020/12/15	79	11.72	374.3	12.04	11.70	-295.3	45,304	-0.65%	大賣/鉅額交易
2020/12/14	315.3	11.01	19.2	10.94	11.00	296.1	39,674	0.75%	大買/鉅額交易
2020/12/11	1.2	10.43	15	10.68	10.50	-13.8	38,322	-0.04%
2020/12/10	1.2	10.58	6	10.68	10.60	-4.8	38,149	-0.01%
2020/12/09	23	10.75	15	10.77	10.75	8	38,453	0.02%
2020/12/08	6.4	10.84	1	10.75	10.80	5.4	38,640	0.01%
2020/12/07	18.1	10.72	5.1	10.80	10.55	13	38,801	0.03%
2020/12/04	23	10.85	2	10.85	10.85	21	38,860	0.05%
2020/12/03	6.6	10.57	93.1	10.70	10.80	-86.5	37,500	-0.23%
2020/12/02	32	10.52	54.5	10.41	10.25	-22.5	36,549	-0.06%
2020/12/01	6	9.86	15	9.67	9.84	-9	35,072	-0.03%
2020/11/30	13.2	9.94	0.1	10.00	9.78	13.1	36,127	0.04%
2020/11/27	0.1	9.97	14	9.94	10.05	-13.9	35,845	-0.04%
2020/11/26	27.6	10.03	0.1	10.05	10.00	27.6	36,026	0.08%
2020/11/25	64.1	9.91	47.5	9.74	9.88	16.6	40,142	0.04%
2020/11/24	8.2	9.24	5.6	9.25	9.24	2.6	38,849	0.01%
2020/11/23	4.1	9.09	30	9.10	9.09	-25.9	38,779	-0.07%
2020/11/20	0	0.00	1.2	9.10	9.10	-1.2	39,425	0.00%
2020/11/19	0	0.00	0.1	9.22	9.14	-0.1	40,841	0.00%
2020/11/18	62	9.08	39	9.17	9.22	23	40,906	0.06%
2020/11/17	2.1	9.13	9	9.13	9.05	-6.9	40,532	-0.02%
2020/11/16	7	8.90	0.1	8.94	8.91	6.9	40,491	0.02%
2020/11/13	6.1	8.93	0	0.00	8.88	6.1	40,435	0.02%
2020/11/12	5	9.01	3	9.03	9.01	2	40,277	0.00%
2020/11/11	45	9.01	35	8.96	9.10	10	40,112	0.03%
2020/11/10	15	9.25	50.1	9.25	9.25	-35.1	37,941	-0.09%
2020/11/09	0.3	8.41	2	8.45	8.41	-1.7	37,013	0.00%
2020/11/06	19.2	8.25	17	8.32	8.32	2.2	36,828	0.01%
2020/11/05	38.1	8.62	0	0.00	8.58	38.1	36,283	0.11%
2020/11/04	0.1	8.67	35	8.74	8.68	-34.9	36,830	-0.09%
2020/11/03	35	8.64	0	0.00	8.65	35	37,328	0.09%
2020/11/02	7	8.65	1	8.75	8.63	6	37,338	0.02%
2020/10/30	0.3	8.80	0.2	8.80	8.75	0.1	37,295	0.00%
2020/10/29	0.1	8.85	12	8.89	8.83	-11.9	37,005	-0.03%
2020/10/28	3.1	8.82	2	8.93	8.81	1.1	36,759	0.00%
2020/10/27	1.4	8.84	2	8.79	8.79	-0.7	36,612	0.00%
2020/10/26	10.8	8.95	0	0.00	8.90	10.8	36,442	0.03%
2020/10/23	2.2	8.70	6	8.80	8.80	-3.8	36,124	-0.01%
2020/10/22	0.1	8.66	2	8.65	8.66	-1.9	36,003	-0.01%
2020/10/21	2.5	8.64	10	8.65	8.61	-7.5	35,989	-0.02%
2020/10/20	1	8.60	3	8.64	8.65	-2	35,976	-0.01%
2020/10/19	0.1	8.58	0	0.00	8.58	0.1	35,830	0.00%
2020/10/16	0	0.00	11.2	8.60	8.55	-11.2	35,788	-0.03%
2020/10/15	0.2	8.60	1	8.55	8.60	-0.8	35,738	0.00%
2020/10/13	0.3	8.57	1	8.53	8.55	-0.7	35,505	0.00%
2020/10/12	0.7	8.47	5	8.48	8.44	-4.3	35,463	-0.01%
2020/10/08	0.2	8.50	0	0.00	8.50	0.2	35,425	0.00%
2020/10/07	0.1	8.58	0	0.00	8.50	0.1	35,504	0.00%
2020/10/06	0.2	8.60	0	0.00	8.53	0.2	35,607	0.00%
2020/10/05	1.3	8.42	8	8.49	8.47	-6.7	35,604	-0.02%
2020/09/29	3.2	8.35	1	8.38	8.31	2.2	35,634	0.01%
2020/09/28	4.1	8.43	3	8.50	8.53	1.1	35,586	0.00%
2020/09/25	1	8.14	0	0.00	8.10	1	35,110	0.00%
2020/09/24	2.7	8.10	10	8.10	8.07	-7.3	34,824	-0.02%
2020/09/23	13.7	8.18	6	8.21	8.16	7.7	34,274	0.02%
2020/09/22	13.8	8.31	1	8.33	8.30	12.8	33,868	0.04%
2020/09/21	11.5	8.49	1.1	8.58	8.46	10.4	33,586	0.03%
2020/09/18	5.3	8.70	1	8.70	8.66	4.3	33,182	0.01%
2020/09/17	1.4	8.89	0	0.00	8.82	1.4	32,846	0.00%
2020/09/16	0.1	8.94	0	0.00	8.92	0.1	32,608	0.00%
2020/09/15	1	8.97	2	9.02	9.00	-1	32,275	0.00%
2020/09/14	13.2	8.97	1	9.25	8.91	12.2	31,983	0.04%
2020/09/11	1	9.06	7	9.19	9.20	-6	31,202	-0.02%
2020/09/10	21.2	9.34	0	0.00	9.23	21.2	30,511	0.07%
2020/09/09	0	0.00	22	9.43	9.48	-22	29,674	-0.07%
2020/09/08	14.1	9.26	9	9.24	9.24	5.1	28,822	0.02%
2020/09/07	7	9.07	28.2	9.27	9.12	-21.2	28,269	-0.07%
2020/09/04	13.2	8.97	15.2	8.98	8.98	-2	27,096	-0.01%
2020/09/03	22.1	9.01	73	8.96	9.06	-50.9	26,390	-0.19%
2020/09/02	0.1	8.76	10.2	8.75	8.76	-10.1	25,103	-0.04%
2020/09/01	1.4	8.71	5	8.79	8.71	-3.7	25,205	-0.01%
2020/08/31	10.8	8.64	26	8.79	8.54	-15.2	25,438	-0.06%
2020/08/28	11.6	8.35	21	8.62	8.63	-9.4	20,165	-0.05%
2020/08/27	1.3	8.22	0	0.00	8.36	1.3	18,787	0.01%
2020/08/26	4.1	8.39	0	0.00	8.30	4.1	18,004	0.02%
2020/08/25	3.4	8.50	1	8.38	8.37	2.4	17,189	0.01%
2020/08/24	0	8.29	1	8.29	8.29	-1	15,867	-0.01%
2020/08/21	22.2	8.23	1	8.20	8.20	21.2	15,659	0.14%
2020/08/20	0.1	8.10	0.3	8.10	8.05	-0.2	15,350	0.00%
2020/08/19	1.1	8.08	4	8.12	8.02	-2.9	14,820	-0.02%
2020/08/18	2.2	8.08	0	0.00	8.10	2.2	14,816	0.01%
2020/08/17	0.8	8.12	10	8.13	8.11	-9.2	14,818	-0.06%
2020/08/14	0.1	8.08	0	0.00	8.08	0.1	14,740	0.00%
2020/08/13	0.9	8.04	0	0.00	8.01	0.9	15,051	0.01%
2020/08/12	1.2	8.20	0	0.00	8.18	1.2	15,461	0.01%
2020/08/11	5.2	8.29	0	0.00	8.24	5.2	15,419	0.03%
2020/08/10	1.2	8.23	17	8.33	8.39	-15.8	15,225	-0.10%
2020/08/07	3.3	8.07	1	8.20	8.02	2.3	14,666	0.02%
2020/08/06	1.4	7.70	1.2	7.77	7.78	0.2	14,274	0.00%
2020/08/05	3.9	7.65	0	0.00	7.63	3.9	14,511	0.03%
2020/08/04	2.3	7.71	0	0.00	7.71	2.3	14,722	0.02%
2020/08/03	5.2	7.77	0	0.00	7.81	5.2	14,815	0.03%
2020/07/31	0.6	7.99	0	0.00	7.99	0.6	14,863	0.00%
2020/07/30	0.7	7.78	0	0.00	7.78	0.7	15,036	0.00%
2020/07/29	0.5	7.73	0	0.00	7.73	0.5	15,189	0.00%
2020/07/28	0.7	7.57	0	0.00	7.56	0.7	15,483	0.00%
2020/07/27	5.4	7.81	0	0.00	7.80	5.4	16,167	0.03%
2020/07/24	3.4	7.99	1	8.00	7.98	2.4	17,149	0.01%
2020/07/23	0.4	8.01	0	0.00	8.01	0.4	17,939	0.00%
2020/07/22	0.9	8.07	0	0.00	8.10	0.9	18,030	0.01%
2020/07/21	0.6	8.09	5	8.12	8.07	-4.4	18,120	-0.02%
2020/07/20	0.2	8.12	0	0.00	8.12	0.2	18,192	0.00%
2020/07/17	1.2	8.11	0	0.00	8.12	1.2	18,319	0.01%
2020/07/16	1.5	8.14	10	8.16	8.11	-8.5	18,446	-0.05%
2020/07/15	0.2	8.01	0	0.00	8.01	0.2	18,477	0.00%
2020/07/14	7.4	8.03	0	0.00	8.00	7.4	18,711	0.04%
2020/07/13	10.7	8.10	0	0.00	8.10	10.7	18,890	0.06%
2020/07/10	10.6	8.23	0	0.00	8.15	10.6	19,088	0.06%
2020/07/09	2.3	8.24	0	0.00	8.20	2.3	19,140	0.01%
2020/07/08	1.8	8.34	0.3	8.33	8.28	1.5	19,143	0.01%
2020/07/07	1.4	8.24	20	8.29	8.37	-18.6	19,277	-0.10%
2020/07/06	2	8.23	0	0.00	8.22	2	20,022	0.01%
2020/07/03	1.2	8.21	0.5	8.22	8.22	0.7	20,446	0.00%
2020/07/02	0.4	8.20	15	8.19	8.19	-14.6	20,690	-0.07%
2020/07/01	2.1	8.20	0	0.00	8.22	2.1	20,975	0.01%
2020/06/30	0.8	8.20	0	0.00	8.20	0.8	21,192	0.00%
2020/06/29	0.2	8.22	0	0.00	8.20	0.2	21,459	0.00%
2020/06/24	0.4	8.39	2	8.37	8.39	-1.6	21,570	-0.01%
2020/06/23	0.3	8.25	0	0.00	8.23	0.3	21,768	0.00%
2020/06/22	1.2	8.23	0	0.00	8.17	1.2	22,197	0.01%
2020/06/19	4.8	8.27	0	0.00	8.25	4.8	22,806	0.02%
2020/06/18	1.3	8.30	0	0.00	8.28	1.3	23,177	0.01%
2020/06/17	3.3	8.45	0	0.00	8.40	3.3	23,394	0.01%
2020/06/16	5.1	8.40	7	8.42	8.48	-1.9	23,701	-0.01%
2020/06/15	10.2	8.34	0	0.00	8.46	10.2	24,111	0.04%
2020/06/12	2.3	8.43	0	0.00	8.46	2.3	24,580	0.01%
2020/06/11	38.4	8.76	0	0.00	8.63	38.4	24,794	0.15%
2020/06/10	45.5	8.79	10	8.81	8.80	35.5	24,977	0.14%
2020/06/09	10.2	8.83	2	8.81	8.83	8.2	25,356	0.03%
2020/06/08	20.3	8.81	13.2	8.82	8.83	7.1	25,500	0.03%
2020/06/05	12.2	8.75	9	8.70	8.77	3.2	25,039	0.01%
2020/06/04	2.2	8.37	0	0.00	8.42	2.2	24,066	0.01%
2020/06/03	0.4	8.36	0	0.00	8.36	0.4	23,966	0.00%
2020/06/02	0.2	8.32	0	0.00	8.31	0.2	23,953	0.00%
2020/06/01	0.2	8.33	25	8.29	8.33	-24.8	24,082	-0.10%
2020/05/29	13.1	8.18	0	0.00	8.20	13.1	24,146	0.05%
2020/05/28	1.2	8.30	0	0.00	8.34	1.2	23,994	0.01%
2020/05/27	10.4	8.41	6	8.36	8.40	4.4	24,008	0.02%
2020/05/26	4.3	8.32	0	0.00	8.26	4.3	24,193	0.02%
2020/05/25	1	8.25	0	0.00	8.26	1	24,210	0.00%
2020/05/22	4	8.44	0	0.00	8.24	4	24,138	0.02%
2020/05/21	0.2	8.45	5	8.45	8.45	-4.8	24,179	-0.02%
2020/05/20	25	8.45	41	8.50	8.33	-16	24,031	-0.07%
2020/05/19	0	0.00	56	8.23	8.34	-56	23,588	-0.24%
2020/05/15	0.1	8.03	1	8.11	8.03	-0.9	22,903	0.00%
2020/05/14	0.1	8.05	0	0.00	8.04	0.1	22,828	0.00%
2020/05/13	1.1	8.09	20	8.07	8.07	-18.9	22,776	-0.08%
2020/05/12	0.1	8.13	0	0.00	8.13	0.1	22,874	0.00%
2020/05/11	8.2	8.10	1	8.07	8.06	7.2	22,661	0.03%
2020/05/08	3.7	7.83	0	0.00	7.81	3.7	22,402	0.02%
2020/05/07	10	7.80	0	0.00	7.79	10	22,333	0.04%
2020/05/06	11	7.78	0	0.00	7.70	11	22,356	0.05%
2020/05/05	2	7.90	25	7.89	7.91	-23	22,402	-0.10%
2020/05/04	0.1	8.02	0	0.00	8.00	0.1	22,449	0.00%
2020/04/30	47.1	8.24	30	8.29	8.25	17.1	22,339	0.08%
2020/04/29	2	8.07	6.1	8.06	8.12	-4.1	21,934	-0.02%
2020/04/28	5	7.30	10	7.48	7.59	-5	21,105	-0.02%
2020/04/23	12	7.09	0	0.00	7.04	12	20,731	0.06%
2020/04/21	18.2	7.01	0	0.00	7.00	18.2	20,549	0.09%
2020/04/20	5.2	7.04	5	7.08	7.08	0.2	20,396	0.00%
2020/04/17	10.6	7.18	0	0.00	7.17	10.6	20,246	0.05%
2020/04/16	23	7.20	0	0.00	7.18	23	20,002	0.12%
2020/04/15	3.1	7.44	10	7.38	7.42	-7	19,715	-0.04%
2020/04/14	0.3	7.23	0	0.00	7.23	0.3	19,458	0.00%
2020/04/13	3.3	7.20	4	7.24	7.18	-0.7	19,286	0.00%
2020/04/10	0.2	7.27	0	0.00	7.22	0.2	19,183	0.00%
2020/04/09	10.3	7.29	13	7.23	7.32	-2.7	18,951	-0.01%
2020/04/08	10	7.06	0	0.00	7.03	10	18,031	0.06%
2020/04/07	2	6.64	1	6.60	6.63	1	17,524	0.01%
2020/04/06	2.2	6.37	0	0.00	6.49	2.2	17,264	0.01%
2020/04/01	1	6.53	0	0.00	6.53	1	16,947	0.01%
2020/03/31	3	6.75	0	0.00	6.61	3	16,692	0.02%
2020/03/30	1	6.60	0	0.00	6.76	1	16,360	0.01%
2020/03/27	6	6.94	0	0.00	6.80	6	16,125	0.04%
2020/03/26	7.1	7.01	8	7.01	7.01	-0.9	15,791	-0.01%
2020/03/25	6	6.93	110	6.94	7.01	-104	15,437	-0.67%	大賣/鉅額交易
2020/03/24	110	6.13	10	6.52	6.38	100	14,789	0.68%	大買/
2020/03/23	10	5.98	7	6.13	6.10	3	14,317	0.02%
2020/03/20	13	5.88	0	0.00	5.74	13	13,940	0.09%
2020/03/19	4.1	5.53	0	0.00	5.50	4.1	13,372	0.03%
2020/03/18	10	6.29	4	6.00	6.00	6	12,837	0.05%
2020/03/17	2	6.50	0	0.00	6.49	2	12,317	0.02%
2020/03/16	2	7.00	0	0.00	6.98	2	11,933	0.02%
2020/03/13	0.1	7.28	0	0.00	7.28	0.1	11,568	0.00%
2020/03/12	3.2	7.73	0	0.00	7.66	3.2	10,995	0.03%
2020/03/11	1.2	8.01	0	0.00	7.99	1.2	10,676	0.01%
2020/03/10	0.1	8.10	1	7.99	8.10	-0.9	10,575	-0.01%
2020/03/09	5	7.99	0	0.00	7.98	5	10,396	0.05%
2020/03/06	4.2	8.13	0	0.00	8.10	4.2	10,232	0.04%
2020/03/05	1	8.32	5	8.30	8.32	-4	10,197	-0.04%
2020/03/04	0.2	8.15	3	8.20	8.20	-2.8	10,182	-0.03%
2020/03/03	2.5	8.03	0	0.00	8.01	2.5	10,053	0.03%
2020/03/02	1	8.15	0	0.00	8.06	1	9,937	0.01%
2020/02/27	2.1	8.08	0	0.00	8.16	2.1	10,016	0.02%
2020/02/26	2.1	8.25	15	8.25	8.24	-12.9	9,761	-0.13%
2020/02/25	1.1	8.40	0	0.00	8.40	1.1	9,640	0.01%
2020/02/24	10	8.47	10	8.41	8.40	0	9,581	0.00%
2020/02/21	0	0.00	22	8.64	8.63	-22	9,461	-0.23%
2020/02/20	3.3	8.60	6	8.60	8.60	-2.8	9,368	-0.03%
2020/02/19	6	8.60	0	0.00	8.56	6	9,270	0.06%
2020/02/18	0.1	8.45	0	0.00	8.40	0.1	9,158	0.00%
2020/02/17	0	0.00	1	8.38	8.42	-1	9,174	-0.01%
2020/02/14	1.2	8.50	5	8.50	8.48	-3.8	9,186	-0.04%
2020/02/13	0.1	8.50	35	8.62	8.50	-34.9	9,144	-0.38%
2020/02/12	5	8.38	35	8.39	8.38	-30	9,005	-0.33%
2020/02/11	0	0.00	5	8.32	8.29	-5	8,980	-0.06%
2020/02/10	0.2	8.31	0	0.00	8.30	0.2	9,038	0.00%
2020/02/07	0.4	8.32	30	8.31	8.32	-29.7	9,067	-0.33%
2020/02/06	6.1	8.28	24	8.37	8.34	-17.9	9,044	-0.20%
2020/02/05	0.5	8.13	0	0.00	8.07	0.5	8,727	0.01%
2020/02/04	1.5	8.05	0	0.00	8.05	1.5	8,499	0.02%
2020/02/03	5.7	7.65	1	7.59	7.93	4.7	8,310	0.06%
2020/01/31	43.2	8.05	3	8.06	8.02	40.2	7,911	0.51%
2020/01/30	18.3	8.10	2	8.17	8.09	16.3	7,791	0.21%
2020/01/17	18	8.99	0	0.00	8.99	18	7,220	0.25%
2020/01/16	10	9.00	0	0.00	9.00	10	7,194	0.14%
2020/01/15	10	9.01	0	0.00	9.01	10	7,167	0.14%
2020/01/14	12	9.01	0	0.00	9.05	12	7,188	0.17%
2020/01/13	2	9.00	0	0.00	9.03	2	7,169	0.03%
2020/01/09	3	9.00	0	0.00	9.00	3	7,176	0.04%
2020/01/08	12.2	9.01	0	0.00	9.00	12.2	7,185	0.17%
2020/01/07	0	0.00	108	9.01	9.02	-108	7,116	-1.52%	大賣/鉅額交易
2020/01/06	10.2	9.01	0	0.00	9.01	10.2	7,213	0.14%
2020/01/02	5	9.06	0	0.00	9.12	5	7,150	0.07%
2019/12/31	10	9.07	0	0.00	9.06	10	7,121	0.14%
2019/12/25	36	9.10	1	9.14	9.14	35	7,267	0.48%
2019/12/24	0	0.00	1	9.13	9.12	-1	7,301	-0.01%
2019/12/20	2	9.06	0	0.00	9.06	2	7,436	0.03%
2019/12/19	0	0.00	15	9.13	9.15	-15	7,321	-0.20%
2019/12/18	5	9.08	0	0.00	9.08	5	7,235	0.07%
2019/12/17	0	0.00	1	9.09	9.09	-1	7,222	-0.01%
2019/12/11	11	9.01	0	0.00	9.01	11	7,247	0.15%
2019/12/10	0	0.00	52	9.03	9.05	-52	7,250	-0.72%
2019/12/06	13	9.00	0	0.00	9.01	13	7,278	0.18%
2019/12/05	10	9.01	0	0.00	9.00	10	7,235	0.14%
2019/12/04	2	9.01	0	0.00	9.00	2	7,167	0.03%
2019/12/03	4	9.00	0	0.00	9.04	4	7,134	0.06%
2019/12/02	5	9.00	0	0.00	9.01	5	7,070	0.07%
2019/11/29	23	9.01	0	0.00	9.01	23	6,962	0.33%
2019/11/27	10	9.03	0	0.00	9.03	10	6,802	0.15%
2019/11/26	2	9.01	0	0.00	9.01	2	6,860	0.03%
2019/11/21	0.2	9.05	0	0.00	9.05	0.2	6,707	0.00%
2019/11/20	0.3	9.07	0	0.00	9.10	0.3	6,653	0.00%
2019/11/12	10	9.04	0	0.00	9.03	10	6,806	0.15%
2019/11/11	10	9.03	0	0.00	9.04	10	6,787	0.15%
2019/11/08	5	9.05	0	0.00	9.05	5	6,727	0.07%
2019/11/06	7	9.06	10	9.05	9.06	-3	6,604	-0.05%
2019/11/05	6	9.06	0	0.00	9.09	6	6,499	0.09%
2019/11/04	0.3	9.07	0	0.00	9.10	0.3	6,429	0.00%
2019/11/01	5	9.07	0	0.00	9.07	5	6,497	0.08%
2019/10/29	12	9.07	0	0.00	9.07	12	6,697	0.18%
2019/10/28	2	9.09	0	0.00	9.09	2	6,565	0.03%
2019/10/25	5	9.13	0	0.00	9.13	5	6,543	0.08%
2019/10/24	5	9.15	0	0.00	9.13	5	6,534	0.08%
2019/10/23	20	9.13	0	0.00	9.13	20	6,575	0.30%
2019/10/21	10	9.20	0	0.00	9.20	10	6,600	0.15%
2019/10/16	0	0.00	2	9.15	9.16	-2	6,609	-0.03%
2019/10/14	1	9.05	0	0.00	9.06	1	6,522	0.02%
2019/10/09	6	9.06	0	0.00	9.06	6	6,438	0.09%
2019/10/03	9	9.07	0	0.00	9.07	9	6,358	0.14%
2019/10/01	0	0.00	1	9.10	9.10	-1	6,454	-0.02%
2019/09/27	5	9.09	0	0.00	9.08	5	6,468	0.08%
2019/09/26	3	9.08	0	0.00	9.09	3	6,461	0.05%
2019/09/25	3	9.11	0	0.00	9.10	3	6,501	0.05%
2019/09/17	1	9.10	5	9.12	9.11	-4	6,888	-0.06%
2019/09/16	7	9.14	0	0.00	9.12	7	7,320	0.10%
2019/09/11	15	9.20	10	9.23	9.16	5	7,550	0.07%
2019/09/10	3	9.21	0	0.00	9.21	3	7,594	0.04%
2019/09/06	1	9.25	0	0.00	9.23	1	7,704	0.01%
2019/09/05	0	0.00	5	9.20	9.22	-5	7,720	-0.06%
2019/09/04	4	9.16	4	9.22	9.21	0	7,742	0.00%
2019/09/03	2	9.18	0	0.00	9.20	2	7,765	0.03%
2019/09/02	2	9.18	0	0.00	9.23	2	7,794	0.03%
2019/08/30	0	0.00	4.3	9.23	9.24	-4.3	7,880	-0.06%
2019/08/29	4	9.07	0	0.00	9.09	4	7,822	0.05%
2019/08/28	3	9.11	0	0.00	9.15	3	7,696	0.04%
2019/08/26	2	9.08	0	0.00	9.09	2	7,632	0.03%
2019/08/22	2	9.15	0	0.00	9.15	2	7,620	0.03%
2019/08/19	2	9.20	2	9.36	9.30	0	7,830	0.00%
2019/08/16	0	0.00	2	9.34	9.35	-2	7,727	-0.03%
2019/08/15	116	9.10	0	0.00	9.04	116	7,556	1.54%	大買/鉅額交易
2019/08/14	2	9.10	0	0.00	9.10	2	7,503	0.03%
2019/08/13	5	9.13	0	0.00	9.10	5	7,490	0.07%
2019/08/07	2	9.20	0	0.00	9.24	2	7,517	0.03%
2019/08/05	1	9.20	0	0.00	9.33	1	7,595	0.01%
2019/08/02	3	9.27	0	0.00	9.27	3	7,621	0.04%
2019/08/01	6	9.37	0	0.00	9.39	6	7,861	0.08%
2019/07/31	0	0.00	6	9.57	9.56	-6	7,808	-0.08%
2019/07/29	10	9.44	0	0.00	9.45	10	7,850	0.13%
2019/07/26	11	9.49	0	0.00	9.50	11	7,785	0.14%
2019/07/25	12	9.53	0	0.00	9.59	12	7,731	0.16%
2019/07/24	10	9.58	0	0.00	9.60	10	7,688	0.13%
2019/07/23	2	9.66	0	0.00	9.65	2	7,647	0.03%
2019/07/18	5	9.82	0	0.00	9.76	5	7,615	0.07%
2019/07/17	5	9.85	0	0.00	9.83	5	7,586	0.07%
2019/07/16	7	9.87	0	0.00	9.86	7	7,560	0.09%
2019/07/15	2	9.80	2	9.86	9.91	0	7,661	0.00%
2019/07/12	20	9.84	1	9.88	9.87	19	7,743	0.25%
2019/07/08	4	9.76	4	9.84	9.85	0	7,799	0.00%
2019/07/05	0	0.00	4	9.86	9.87	-4	7,718	-0.05%
2019/07/02	2	9.69	0	0.00	9.69	2	7,773	0.03%
2019/07/01	1	9.75	0	0.00	9.75	1	7,724	0.01%
2019/06/28	2	9.84	0	0.00	9.84	2	7,710	0.03%
2019/06/25	10	10.00	0	0.00	10.00	10	7,513	0.13%
2019/06/24	0	0.00	7	10.20	10.15	-7	7,348	-0.10%
2019/06/21	0	0.00	2	10.35	10.30	-2	7,221	-0.03%
2019/06/20	32	10.15	0	0.00	10.20	32	6,795	0.47%
2019/06/17	0	0.00	2	9.79	9.83	-2	6,839	-0.03%
2019/06/14	2	9.73	0	0.00	9.70	2	6,938	0.03%
2019/06/06	0	0.00	2	9.77	9.79	-2	7,081	-0.03%
2019/06/05	2	9.69	0	0.00	9.70	2	7,126	0.03%
2019/05/31	0	0.00	10	9.65	9.74	-10	7,291	-0.14%
2019/05/30	0	0.00	2	9.61	9.57	-2	7,246	-0.03%
2019/05/27	10	9.67	0	0.00	9.67	10	7,579	0.13%
2019/05/24	0	0.00	5	9.54	9.55	-5	7,638	-0.07%
2019/05/23	0	0.00	40	9.40	9.42	-40	7,689	-0.52%
2019/05/20	0	0.00	4	9.51	9.51	-4	8,145	-0.05%
2019/05/17	2	9.42	0	0.00	9.35	2	8,328	0.02%
2019/05/15	0	0.00	18	9.57	9.58	-18	8,837	-0.20%
2019/05/13	1	9.29	0	0.00	9.30	1	9,451	0.01%
2019/05/10	2	9.24	0	0.00	9.26	2	10,191	0.02%
2019/05/09	28	9.31	0	0.00	9.26	28	10,112	0.28%
2019/05/08	1	9.56	0	0.00	9.55	1	9,824	0.01%
2019/05/07	1	9.62	0	0.00	9.63	1	9,895	0.01%
2019/05/06	1	9.61	0	0.00	9.62	1	9,934	0.01%
2019/05/03	1	9.75	0	0.00	9.75	1	9,905	0.01%
2019/05/02	1	9.74	0	0.00	9.73	1	10,091	0.01%
2019/04/30	1	9.75	0	0.00	9.80	1	10,251	0.01%
2019/04/29	1	9.75	4	9.79	9.82	-3	10,305	-0.03%
2019/04/26	2	9.68	0	0.00	9.71	2	10,310	0.02%
2019/04/25	1	9.62	0	0.00	9.66	1	10,347	0.01%
2019/04/24	7	9.63	0	0.00	9.63	7	10,343	0.07%
2019/04/23	1	9.72	0	0.00	9.71	1	10,418	0.01%
2019/04/22	1	9.70	0	0.00	9.72	1	10,400	0.01%
2019/04/19	2	9.71	0	0.00	9.73	2	10,562	0.02%
2019/04/17	1	9.96	0	0.00	9.95	1	10,543	0.01%
2019/04/16	1	9.98	0	0.00	9.98	1	10,783	0.01%
2019/04/15	0	0.00	50	9.98	10.00	-50	10,920	-0.46%
2019/04/12	0	0.00	6	9.91	9.89	-6	10,903	-0.06%
2019/04/09	0	0.00	2	9.92	9.93	-2	10,952	-0.02%
2019/04/08	0	0.00	11	9.92	9.93	-11	10,995	-0.10%
2019/04/03	0	0.00	5	9.91	9.91	-5	10,946	-0.05%
2019/04/02	2	9.73	0	0.00	9.76	2	10,957	0.02%
2019/03/20	13	9.65	0	0.00	9.62	13	11,990	0.11%
2019/03/19	18	9.71	0	0.00	9.70	18	11,845	0.15%
2019/03/14	36	9.80	0	0.00	9.81	36	11,978	0.30%
2019/03/11	26	9.96	0	0.00	9.93	26	12,555	0.21%
2019/03/08	1	10.00	0	0.00	10.00	1	12,835	0.01%
2019/03/07	3	10.00	0	0.00	10.00	3	13,109	0.02%
2019/03/05	0	0.00	3	10.10	10.10	-3	14,803	-0.02%
2019/03/04	0	0.00	1	10.25	10.15	-1	14,868	-0.01%
2019/02/27	5	10.15	3	10.18	10.15	2	14,977	0.01%
2019/02/20	1	9.98	0	0.00	9.98	1	14,678	0.01%
2019/02/18	5	10.03	0	0.00	10.00	5	14,561	0.03%
2019/02/15	10	10.18	20	10.25	10.10	-10	14,672	-0.07%
2019/02/14	42	10.20	2	10.20	10.15	40	14,514	0.28%
2019/02/13	16	10.17	2	10.20	10.20	14	14,458	0.10%
2019/02/12	2	10.10	0	0.00	10.20	2	14,171	0.01%
2019/02/11	61	10.09	0	0.00	10.20	61	14,090	0.43%
2019/01/30	2	10.55	0	0.00	10.55	2	13,396	0.01%
2019/01/29	0	0.00	1	10.60	10.60	-1	13,452	-0.01%
2019/01/28	1	10.45	1	10.50	10.45	0	13,654	0.00%
2019/01/25	1	10.65	2	10.70	10.70	-1	13,670	-0.01%
2019/01/23	1	10.45	0	0.00	10.50	1	13,654	0.01%
2019/01/22	1	10.65	0	0.00	10.65	1	13,472	0.01%
2019/01/21	1	10.80	0	0.00	10.90	1	13,301	0.01%
2019/01/18	2	10.93	0	0.00	11.00	2	13,335	0.01%
2019/01/14	1	10.75	0	0.00	10.70	1	13,205	0.01%
2019/01/10	1	10.95	0	0.00	10.95	1	13,186	0.01%
2019/01/08	1	11.20	25	11.20	11.20	-24	13,103	-0.18%
2019/01/02	1	10.85	0	0.00	10.95	1	13,358	0.01%
2018/12/28	0	0.00	2	10.90	11.00	-2	13,554	-0.01%
2018/12/27	1	10.90	0	0.00	10.90	1	13,638	0.01%
2018/12/25	3	10.95	2	11.10	10.90	1	14,034	0.01%
2018/12/21	2	11.05	59	10.95	11.05	-57	14,216	-0.40%
2018/12/20	1	11.10	20	11.10	11.05	-19	14,075	-0.13%
2018/12/18	1	11.00	0	0.00	10.95	1	13,680	0.01%
2018/12/10	5	10.45	0	0.00	10.50	5	12,869	0.04%
2018/12/04	0	0.00	60	10.73	10.75	-60	12,578	-0.48%
2018/12/03	0	0.00	1	11.30	10.90	-1	12,371	-0.01%
2018/11/30	0	0.00	1	11.20	11.00	-1	12,075	-0.01%
2018/11/29	3	11.20	4	11.16	11.20	-1	11,831	-0.01%
2018/11/28	1	10.95	0	0.00	10.95	1	11,219	0.01%
2018/11/21	0	0.00	1	10.15	10.25	-1	10,058	-0.01%
2018/11/15	0	0.00	1	10.15	10.25	-1	10,074	-0.01%
2018/11/14	0	0.00	2	10.10	10.20	-2	10,047	-0.02%
2018/11/12	3	9.94	1	9.75	9.94	2	9,789	0.02%
2018/11/09	5	9.83	10	9.70	9.65	-5	9,597	-0.05%
2018/11/08	3	9.72	5	9.80	9.89	-2	9,607	-0.02%
2018/11/06	0	0.00	18	9.61	9.60	-18	9,858	-0.18%
2018/11/05	10	9.47	10	9.57	9.57	0	10,062	0.00%
2018/11/02	10	9.38	745	9.30	9.39	-735	10,051	-7.31%	大賣/鉅額交易
2018/10/30	0	0.00	55	9.13	9.13	-55	10,126	-0.54%
2018/10/26	801	9.01	0	0.00	9.04	801	10,199	7.85%	大買/鉅額交易
2018/10/24	5	9.17	5	9.24	9.20	0	10,143	0.00%
2018/10/17	5	9.05	2	9.04	9.07	3	10,067	0.03%
2018/10/16	2	9.02	0	0.00	9.04	2	10,134	0.02%
2018/10/15	20	9.04	0	0.00	9.01	20	10,171	0.20%
2018/10/12	23	9.00	2	9.11	9.07	21	10,156	0.21%
2018/10/11	2	9.01	0	0.00	8.98	2	10,139	0.02%
2018/10/09	0	0.00	2	9.32	9.40	-2	9,850	-0.02%
2018/10/08	4	9.40	4	9.37	9.30	0	9,765	0.00%
2018/10/05	2	9.26	1	9.25	9.40	1	9,682	0.01%
2018/10/04	7	9.33	5	9.28	9.28	2	9,593	0.02%
2018/10/03	0	0.00	4	9.52	9.45	-4	9,513	-0.04%
2018/10/02	0	0.00	30	9.40	9.40	-30	9,274	-0.32%
2018/10/01	2	9.33	0	0.00	9.35	2	9,253	0.02%
2018/09/28	12	9.22	0	0.00	9.25	12	9,249	0.13%
2018/09/26	0	0.00	1	9.28	9.26	-1	9,092	-0.01%
2018/09/25	28	9.29	0	0.00	9.29	28	9,186	0.30%
2018/09/20	3	9.29	0	0.00	9.28	3	9,143	0.03%
2018/09/19	1	9.31	0	0.00	9.27	1	9,282	0.01%
2018/09/12	10	9.13	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%
2018/09/10	0	0.00	1	9.17	9.16	-1	9,669	-0.01%
2018/09/07	0	0.00	10	9.31	9.25	-10	9,609	-0.10%
2018/09/06	8	9.31	0	0.00	9.41	8	9,539	0.08%
2018/08/31	6	9.31	1	9.40	9.41	5	9,460	0.05%
2018/08/30	8	9.34	0	0.00	9.34	8	9,386	0.09%
2018/08/28	1	9.42	1	9.44	9.43	0	9,338	0.00%
2018/08/23	2	9.35	0	0.00	9.41	2	9,267	0.02%
2018/08/22	1	9.51	0	0.00	9.44	1	9,272	0.01%
2018/08/21	1	9.15	1	9.16	9.29	0	9,124	0.00%
2018/08/17	1	9.19	1	9.19	9.12	0	9,123	0.00%
2018/08/16	2	9.17	2	9.15	9.14	0	9,055	0.00%
2018/08/15	4	9.24	2	9.20	9.15	2	9,019	0.02%
2018/08/14	4	9.21	2	9.21	9.19	2	8,992	0.02%
2018/08/13	4	9.29	0	0.00	9.22	4	8,820	0.05%
2018/08/10	4	9.50	0	0.00	9.40	4	8,417	0.05%
2018/08/09	5	9.51	10	9.59	9.44	-5	8,169	-0.06%
2018/08/08	1	9.56	7	9.61	9.70	-6	7,945	-0.08%
2018/08/07	2	9.76	0	0.00	9.78	2	7,917	0.03%
2018/08/06	0	0.00	50	9.77	9.75	-50	7,802	-0.64%
2018/08/03	1	9.84	1	9.75	9.77	0	7,789	0.00%
2018/08/02	6	9.80	0	0.00	9.79	6	7,832	0.08%
2018/07/30	0	0.00	2	9.83	9.79	-2	7,903	-0.03%
2018/07/27	2	9.91	0	0.00	9.90	2	7,878	0.03%
2018/07/26	2	9.88	0	0.00	9.87	2	7,866	0.03%
2018/07/24	0	0.00	2	9.79	9.80	-2	8,103	-0.02%
2018/07/20	0	0.00	2	9.85	9.84	-2	8,107	-0.02%
2018/07/19	2	9.77	0	0.00	9.76	2	8,017	0.02%
2018/07/17	7	9.52	5	9.48	9.52	2	8,002	0.02%
2018/07/16	0	0.00	1	9.51	9.50	-1	7,937	-0.01%
2018/07/11	0	0.00	5	9.35	9.43	-5	7,856	-0.06%
2018/07/10	0	0.00	2	9.46	9.41	-2	7,810	-0.03%
2018/07/06	1	9.36	0	0.00	9.31	1	7,816	0.01%
2018/07/04	5	9.36	5	9.37	9.37	0	7,926	0.00%
2018/07/03	7	9.32	5	9.41	9.30	2	7,965	0.03%
2018/07/02	5	9.48	0	0.00	9.44	5	7,844	0.06%
2018/06/26	5	9.67	0	0.00	9.67	5	7,537	0.07%
2018/06/25	1	9.85	0	0.00	9.85	1	7,419	0.01%
2018/06/20	10	9.85	0	0.00	9.87	10	7,630	0.13%
2018/06/19	3	10.00	0	0.00	10.00	3	7,408	0.04%
2018/06/14	8	10.03	0	0.00	10.00	8	7,600	0.11%
2018/06/13	2	10.05	0	0.00	10.05	2	7,577	0.03%
2018/06/08	15	10.18	0	0.00	10.15	15	7,724	0.19%
2018/05/31	10	10.05	0	0.00	10.15	10	7,728	0.13%
2018/05/30	20	10.05	0	0.00	10.05	20	7,727	0.26%
2018/05/29	5	10.15	0	0.00	10.15	5	7,695	0.06%
2018/05/28	11	10.20	0	0.00	10.20	11	7,856	0.14%
2018/05/24	24	10.00	0	0.00	10.00	24	7,877	0.30%
2018/05/22	1	10.00	0	0.00	10.00	1	7,959	0.01%
2018/05/21	0	0.00	4	10.00	10.00	-4	7,952	-0.05%
2018/05/18	15	10.05	4	10.05	10.00	11	8,008	0.14%
2018/05/17	1	10.00	0	0.00	10.00	1	8,155	0.01%
2018/05/16	11	10.05	0	0.00	10.05	11	8,193	0.13%
2018/05/15	0	0.00	1	10.15	10.05	-1	8,331	-0.01%
2018/05/14	5	10.25	0	0.00	10.20	5	8,569	0.06%
2018/05/10	5	10.25	1	10.20	10.20	4	8,601	0.05%
2018/05/09	0	0.00	1	10.25	10.35	-1	8,647	-0.01%
2018/05/08	1	10.30	0	0.00	10.30	1	8,670	0.01%
2018/05/07	1	10.35	0	0.00	10.30	1	8,740	0.01%
2018/05/03	51	10.40	0	0.00	10.35	51	8,851	0.58%
2018/05/02	25	10.60	0	0.00	10.50	25	8,982	0.28%
2018/04/30	3	10.73	52	10.75	10.85	-49	8,979	-0.55%
2018/04/27	10	10.38	0	0.00	10.45	10	8,890	0.11%
2018/04/24	5	10.40	0	0.00	10.40	5	9,114	0.05%
2018/04/23	1	10.30	0	0.00	10.30	1	9,154	0.01%
2018/04/17	1	10.40	0	0.00	10.45	1	9,649	0.01%
2018/04/16	11	10.55	0	0.00	10.55	11	9,821	0.11%
2018/04/11	2	10.65	0	0.00	10.50	2	10,431	0.02%
2018/04/09	0	0.00	1	10.60	10.75	-1	10,841	-0.01%
2018/04/03	1	10.55	2	10.55	10.55	-1	11,182	-0.01%
2018/03/28	1	10.70	0	0.00	10.70	1	11,505	0.01%
2018/03/26	1	10.70	0	0.00	10.60	1	11,532	0.01%
2018/03/23	1	10.75	1	10.75	10.75	0	11,453	0.00%
2018/03/20	1	10.95	0	0.00	11.00	1	11,618	0.01%
2018/03/12	0	0.00	1	11.15	11.20	-1	11,846	-0.01%
2018/03/08	1	11.00	0	0.00	11.05	1	12,225	0.01%
2018/03/06	0	0.00	1	11.15	11.10	-1	13,047	-0.01%
2018/03/01	51	11.35	0	0.00	11.30	51	13,513	0.38%
2018/02/22	0	0.00	8	11.30	11.30	-8	13,577	-0.06%
2018/02/21	1	11.35	3	11.35	11.40	-2	13,849	-0.01%
2018/02/09	1	11.20	0	0.00	11.25	1	14,039	0.01%
2018/02/06	1	11.20	0	0.00	11.40	1	14,380	0.01%
2018/02/05	1	11.95	0	0.00	11.90	1	14,242	0.01%
2018/01/30	2	12.20	0	0.00	12.25	2	15,436	0.01%
2018/01/25	0	0.00	1	12.55	12.50	-1	15,588	-0.01%
2018/01/24	2	12.40	0	0.00	12.50	2	15,480	0.01%
2018/01/23	0	0.00	3	12.35	12.35	-3	15,450	-0.02%
2018/01/18	0	0.00	1	12.70	12.65	-1	15,773	-0.01%
2018/01/17	1	12.55	0	0.00	12.65	1	15,918	0.01%
2018/01/16	0	0.00	180	12.40	12.55	-180	16,414	-1.10%	大賣/鉅額交易
2018/01/15	0	0.00	1	12.80	12.50	-1	16,578	-0.01%
2018/01/12	1	12.65	1	12.85	12.75	0	16,886	0.00%
2018/01/11	1	12.60	1	12.70	12.70	0	16,851	0.00%
2018/01/10	0	0.00	1	12.60	12.55	-1	16,719	-0.01%
2018/01/09	1	12.50	0	0.00	12.60	1	16,725	0.01%
2018/01/08	0	0.00	50	12.45	12.25	-50	16,658	-0.30%
2018/01/05	0	0.00	50	12.45	12.50	-50	16,723	-0.30%
2018/01/04	70	12.10	21	12.34	12.40	49	16,904	0.29%
2018/01/03	1	12.00	2	12.08	12.10	-1	16,744	-0.01%
2018/01/02	1	11.95	0	0.00	12.00	1	16,774	0.01%

華航、長榮航第2季貨運轉熱 AI需求出籠、購物檔期加持UDN聯合新聞網－28天前

人工智慧（AI）需求出籠、「 618購物節」將至，航空貨運市場第2季轉熱，華航、長榮航看好第2季航空貨運價格及貨量都會比......詳全文

航空三雄第一季業績高飛UDN聯合新聞網－2024/04/11

第1季是航空業傳統旺季，華航（2610）、長榮航及星宇航空營收都繳出亮麗成績單，長榮航首季營收創歷年同期新高紀錄。...詳全文

航空三雄第一季業績高飛UDN聯合新聞網－2024/04/11

第1季是航空業傳統旺季，華航（2610）、長榮航及星宇航空營收都繳出亮麗成績單，長榮航首季營收創歷年同期新高紀錄。...詳全文

華航

券商分點績效/獲利分析

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華航

券商分點績效/獲利分析

群益金鼎-崇德 券商分點個股進出 群益金鼎-崇德 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析