長榮航 (2618)-華南永昌-朴子券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
37.70
漲跌
▲0.70
漲幅
+1.89%
成交量
272,972張
產業
上市航運類股
2442人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/03	29	37.32	46	37.58	37.70	-17	80,797	-0.02%
2024/05/02	73.1	36.76	51.1	37.00	37.00	22	76,759	0.03%
2024/04/30	16.8	35.65	45	35.67	35.55	-28.3	73,569	-0.04%
2024/04/29	79.3	36.62	77.1	36.55	36.25	2.2	72,151	0.00%
2024/04/26	49	35.77	164.6	35.80	36.65	-115.6	69,521	-0.17%	大賣/鉅額交易
2024/04/25	93	34.73	130	34.66	34.35	-37	64,173	-0.06%	大賣/
2024/04/24	81	34.03	148	34.13	34.55	-67	60,340	-0.11%	大賣/
2024/04/23	5	32.55	113.3	32.60	32.60	-108.3	54,767	-0.20%	大賣/鉅額交易
2024/04/22	12.1	32.43	47.6	31.98	31.60	-35.5	52,771	-0.07%
2024/04/19	34	31.33	11.2	31.50	31.10	22.8	51,692	0.04%
2024/04/18	9	31.62	14	31.65	31.50	-5	51,204	-0.01%
2024/04/17	28.5	31.04	15	31.00	31.00	13.5	51,019	0.03%
2024/04/16	18.1	31.09	2	31.05	31.00	16.1	51,251	0.03%
2024/04/15	13	31.76	4.3	31.81	31.70	8.7	50,714	0.02%
2024/04/12	17.1	32.35	0	0.00	32.30	17.1	50,535	0.03%
2024/04/11	20	32.50	91	32.72	32.70	-71	51,146	-0.14%
2024/04/10	3	31.65	18	31.65	31.70	-15	50,017	-0.03%
2024/04/09	3	31.90	15	31.79	31.85	-12	51,488	-0.02%
2024/04/08	11	31.15	0	0.00	31.15	11	55,358	0.02%
2024/04/03	11	31.57	0	0.00	31.40	11	55,352	0.02%
2024/04/02	9	31.99	18	31.99	31.95	-9	55,172	-0.02%
2024/04/01	2	32.28	22	32.29	32.35	-20	55,309	-0.04%
2024/03/29	2	31.90	24.1	31.75	31.95	-22.1	54,782	-0.04%
2024/03/28	16	31.77	13	31.80	31.60	3	55,315	0.01%
2024/03/27	22	31.54	27	31.21	31.70	-5	56,306	-0.01%
2024/03/26	14	31.13	3	30.90	30.95	11	56,274	0.02%
2024/03/25	33	31.45	32	31.50	31.40	1	56,413	0.00%
2024/03/22	6	31.35	21	31.35	31.35	-15	57,499	-0.03%
2024/03/21	29	31.17	32	31.13	31.15	-3	58,716	-0.01%
2024/03/20	44.1	31.26	17	31.25	31.05	27.1	58,705	0.05%
2024/03/19	12	31.22	5	31.35	31.40	7	58,636	0.01%
2024/03/18	108	31.24	5	31.45	31.20	103	58,848	0.18%	大買/鉅額交易
2024/03/15	21	31.47	0	0.00	31.35	21	59,222	0.04%
2024/03/14	38.1	32.40	61	32.36	31.85	-22.9	59,051	-0.04%
2024/03/13	10	32.62	14.3	32.58	32.60	-4.3	58,765	-0.01%
2024/03/12	12.3	32.52	79	32.49	32.65	-66.7	59,807	-0.11%
2024/03/11	13	31.74	11	32.07	31.90	2	58,960	0.00%
2024/03/08	27	31.91	33	31.84	32.05	-6	58,766	-0.01%
2024/03/07	6	31.38	3.4	31.33	31.25	2.6	58,266	0.00%
2024/03/06	2	31.05	6	31.05	31.05	-4	58,457	-0.01%
2024/03/05	8.2	31.42	1	31.35	31.25	7.2	59,067	0.01%
2024/03/04	26	31.00	16	31.03	31.10	10	59,580	0.02%
2024/03/01	0	0.00	8	31.11	31.05	-8	60,142	-0.01%
2024/02/29	20	30.83	2.3	31.18	31.45	17.7	60,698	0.03%
2024/02/27	9.2	30.83	0	0.00	30.70	9.2	61,743	0.01%
2024/02/26	0	0.00	38	31.00	31.05	-38	62,874	-0.06%
2024/02/23	8	30.99	0	0.00	30.80	8	63,945	0.01%
2024/02/22	4	31.25	0	0.00	31.20	4	64,466	0.01%
2024/02/21	0	0.00	4	31.51	31.45	-4	65,910	-0.01%
2024/02/20	2.3	31.31	2	31.40	31.40	0.3	68,022	0.00%
2024/02/19	1	31.45	3	31.50	31.50	-2	72,345	0.00%
2024/02/16	30	31.57	23	31.55	31.55	7	73,630	0.01%
2024/02/15	32.1	31.33	12.3	31.32	31.35	19.8	74,006	0.03%
2024/02/05	23.3	32.17	74	32.05	32.25	-50.7	74,070	-0.07%
2024/02/02	20	31.95	28	31.96	31.90	-8	73,920	-0.01%
2024/02/01	12	31.89	12	31.83	32.05	0	74,481	0.00%
2024/01/31	2	31.68	6.1	31.65	31.60	-4.1	75,321	-0.01%
2024/01/30	16.1	31.74	11.9	31.81	31.70	4.2	75,716	0.01%
2024/01/29	8.2	31.94	59.4	31.97	31.90	-51.2	76,658	-0.07%
2024/01/26	4	30.30	3	30.30	30.40	1	76,637	0.00%
2024/01/25	7.9	30.81	13	30.95	30.75	-5.1	77,227	-0.01%
2024/01/24	28	30.92	3	30.87	31.05	25	78,315	0.03%
2024/01/23	18.1	30.42	2	30.35	30.50	16.1	78,079	0.02%
2024/01/22	58.3	30.62	7	30.82	30.55	51.3	77,571	0.07%
2024/01/19	27	31.34	16	31.26	31.10	11	76,903	0.01%
2024/01/18	10	31.39	3	31.52	31.75	7	76,682	0.01%
2024/01/17	7	31.24	33.2	31.19	31.05	-26.2	76,761	-0.03%
2024/01/16	1	31.55	6.4	31.58	31.50	-5.4	76,676	-0.01%
2024/01/15	21	31.94	2	31.83	31.80	19	76,739	0.02%
2024/01/12	7	32.51	14.6	32.44	32.50	-7.6	76,555	-0.01%
2024/01/11	7.1	32.29	1	32.40	32.25	6.1	76,559	0.01%
2024/01/10	1	32.35	9	32.10	32.00	-8	76,706	-0.01%
2024/01/09	8	32.46	5	32.60	32.70	3	77,020	0.00%
2024/01/08	18.1	32.67	32	32.72	32.55	-13.9	77,513	-0.02%
2024/01/05	138	33.02	27	32.71	32.65	111	77,423	0.14%	大買/鉅額交易
2024/01/04	26	33.12	35.7	33.43	33.50	-9.7	76,715	-0.01%
2024/01/03	29.2	33.26	62.2	33.09	32.95	-33	75,922	-0.04%
2024/01/02	61	33.26	124.1	32.84	33.50	-63.1	74,920	-0.08%	大賣/
2023/12/29	4	31.36	12	31.50	31.45	-8	71,841	-0.01%
2023/12/28	4	31.28	128	31.34	31.25	-124	72,220	-0.17%	大賣/鉅額交易
2023/12/27	136	31.11	72	31.07	31.10	64	72,744	0.09%	大買/
2023/12/26	4	31.74	13	31.80	31.60	-9	72,586	-0.01%
2023/12/25	34	31.89	30	31.80	31.75	4	72,568	0.01%
2023/12/22	4	32.00	64.6	31.98	31.90	-60.6	72,029	-0.08%
2023/12/21	30.1	30.85	23.8	30.86	31.15	6.3	70,927	0.01%
2023/12/20	6	30.40	1	30.60	30.60	5	71,212	0.01%
2023/12/19	22	30.14	5	30.00	30.15	17	71,294	0.02%
2023/12/18	28	30.94	0	0.00	30.85	28	70,708	0.04%
2023/12/15	104	31.85	2	31.73	31.75	102	69,651	0.15%	大買/鉅額交易
2023/12/14	43	31.69	82.1	31.78	31.75	-39.1	69,475	-0.06%
2023/12/13	6	31.64	15	31.74	31.65	-9	69,112	-0.01%
2023/12/12	29	32.10	42	31.80	31.80	-13	69,164	-0.02%
2023/12/11	413	32.11	6.4	32.09	32.05	406.6	68,982	0.59%	大買/鉅額交易
2023/12/08	24	32.56	39	32.67	32.35	-15	68,618	-0.02%
2023/12/07	9	31.81	26.2	32.09	32.20	-17.2	66,999	-0.03%
2023/12/06	13.1	31.39	19	31.55	31.45	-6	66,029	-0.01%
2023/12/05	8.1	31.22	15	31.15	31.15	-7	66,173	-0.01%
2023/12/04	14.1	31.68	10	31.53	31.50	4.1	66,169	0.01%
2023/12/01	122.1	31.13	18	31.20	31.10	104.1	65,686	0.16%	大買/鉅額交易
2023/11/30	18.2	31.08	1	31.30	31.30	17.2	65,686	0.03%
2023/11/29	16	31.15	5	31.20	31.00	11	65,306	0.02%
2023/11/28	15	31.41	10	31.35	31.45	5	65,224	0.01%
2023/11/27	76	31.08	5.7	31.23	30.90	70.3	65,471	0.11%
2023/11/24	99.3	31.36	12	31.41	31.25	87.3	65,628	0.13%
2023/11/22	139.1	31.50	41.1	31.88	31.50	98	64,365	0.15%	大買/
2023/11/21	47	31.43	21.5	31.41	31.40	25.5	64,286	0.04%
2023/11/20	52.4	31.33	48.1	31.40	31.55	4.4	64,113	0.01%
2023/11/17	56.1	32.11	65	32.13	32.15	-8.9	64,029	-0.01%
2023/11/16	70	31.71	246.1	31.52	32.00	-176.1	63,345	-0.28%	大賣/鉅額交易
2023/11/15	1	29.85	16.1	29.95	30.25	-15.1	59,406	-0.03%
2023/11/14	2	29.35	0	0.00	29.35	2	58,775	0.00%
2023/11/13	26.1	29.63	4.4	29.90	29.55	21.7	59,111	0.04%
2023/11/10	140.4	29.68	31	29.72	29.70	109.4	59,378	0.18%	大買/鉅額交易
2023/11/09	18	29.41	5	29.73	29.65	13	60,167	0.02%
2023/11/08	92.2	29.86	28	29.37	29.25	64.2	61,041	0.11%
2023/11/07	17.9	29.65	49	29.74	29.60	-31.1	62,144	-0.05%
2023/11/06	112	30.14	4	30.25	30.10	108	62,457	0.17%	大買/鉅額交易
2023/11/03	8	29.82	163.7	29.90	30.00	-155.7	62,082	-0.25%	大賣/鉅額交易
2023/11/02	3.2	28.83	14	28.80	28.85	-10.8	61,123	-0.02%
2023/11/01	36	28.27	14.2	28.30	28.60	21.8	61,576	0.04%
2023/10/31	2.1	27.63	9	27.99	27.40	-6.9	60,577	-0.01%
2023/10/30	7.1	27.40	30	27.38	27.40	-22.9	61,133	-0.04%
2023/10/27	26	27.82	19	27.97	27.85	7	61,465	0.01%
2023/10/26	29	27.56	3	27.53	27.30	26	61,540	0.04%
2023/10/25	15.2	27.61	40	27.50	27.55	-24.8	61,614	-0.04%
2023/10/24	1	27.60	4.1	27.64	27.70	-3.1	62,275	0.00%
2023/10/23	10	27.20	13	27.06	27.20	-3	62,462	0.00%
2023/10/20	58.1	26.42	11	26.50	26.50	47.1	62,627	0.08%
2023/10/19	1	26.60	0	0.00	26.95	1	62,571	0.00%
2023/10/18	53.5	26.70	7	27.21	26.60	46.5	63,031	0.07%
2023/10/17	43.3	27.09	10.4	27.38	26.85	33	63,796	0.05%
2023/10/16	82.5	27.57	33	27.70	27.50	49.5	64,578	0.08%
2023/10/13	50.2	28.82	3	28.85	28.70	47.2	64,736	0.07%
2023/10/12	32	29.06	2.1	29.10	29.20	30	65,477	0.05%
2023/10/11	18	28.51	4.1	28.36	28.35	13.9	68,256	0.02%
2023/10/06	18.1	29.32	0	0.00	29.25	18.1	70,395	0.03%
2023/10/05	13	29.77	33.5	29.83	29.75	-20.5	71,183	-0.03%
2023/10/04	3.1	28.50	150	28.90	28.30	-147	71,694	-0.20%	大賣/鉅額交易
2023/10/03	39.3	29.07	107	28.91	28.90	-67.7	71,898	-0.09%	大賣/
2023/10/02	15.8	29.50	3	29.52	29.45	12.8	72,665	0.02%
2023/09/28	4.6	29.83	5	29.90	29.75	-0.4	73,856	0.00%
2023/09/27	0.2	30.05	1	30.10	30.00	-0.8	77,735	0.00%
2023/09/26	5.6	29.86	1	29.85	29.75	4.6	78,753	0.01%
2023/09/25	25.4	30.13	0	0.00	30.00	25.4	80,116	0.03%
2023/09/22	59.2	29.58	8	29.60	29.65	51.2	80,792	0.06%
2023/09/21	21	29.76	3	29.77	29.60	18	82,446	0.02%
2023/09/20	16	30.10	0	30.00	29.95	16	84,301	0.02%
2023/09/19	1.1	30.27	14	30.26	30.25	-12.9	87,030	-0.01%
2023/09/18	16	30.59	19.3	30.48	30.50	-3.3	88,705	0.00%
2023/09/15	37	30.75	21	30.65	30.65	16	90,329	0.02%
2023/09/14	17	30.56	3	30.72	30.80	14	91,828	0.02%
2023/09/13	18	30.59	0	0.00	30.70	18	93,299	0.02%
2023/09/12	28	30.75	3	30.75	30.70	25	97,478	0.03%
2023/09/11	110	30.84	3	31.05	30.35	107	104,860	0.10%	大買/鉅額交易
2023/09/08	18	31.14	7	30.99	30.95	11	110,902	0.01%
2023/09/07	1.2	31.27	3	31.23	31.25	-1.8	112,551	0.00%
2023/09/06	36	31.77	22	31.71	31.65	14	114,490	0.01%
2023/09/05	26	31.86	15	31.78	31.80	11	115,443	0.01%
2023/09/04	12	31.82	1	32.00	32.05	11	117,118	0.01%
2023/09/01	19	32.13	26	32.14	32.00	-7	118,249	-0.01%
2023/08/31	50	31.60	3	31.50	31.50	47	119,485	0.04%
2023/08/30	71.2	31.87	22	31.85	31.80	49.2	120,792	0.04%
2023/08/29	1	32.30	2.1	32.30	32.30	-1.1	123,359	0.00%
2023/08/28	13.1	32.37	8	32.28	32.05	5.1	127,421	0.00%
2023/08/25	20	33.18	7	33.15	33.05	13	128,346	0.01%
2023/08/24	20.1	33.28	3	33.25	33.30	17.1	129,959	0.01%
2023/08/23	64.6	33.57	1	34.70	33.30	63.6	133,086	0.05%
2023/08/22	12	33.97	17.3	34.26	33.90	-5.3	134,378	0.00%
2023/08/21	1	33.00	24	33.57	33.00	-23	135,442	-0.02%
2023/08/18	11.6	33.51	43.1	33.77	33.20	-31.5	136,919	-0.02%
2023/08/17	8.1	33.38	21	33.17	33.50	-12.9	139,316	-0.01%
2023/08/16	6.2	33.50	13.3	33.45	33.50	-7.1	142,573	0.00%
2023/08/15	7.5	34.50	13	35.11	34.15	-5.5	147,078	0.00%
2023/08/14	26	34.49	3.5	34.23	34.10	22.6	146,864	0.02%
2023/08/11	204	35.45	58	35.91	35.55	146	145,727	0.10%	大買/鉅額交易
2023/08/10	37	35.76	31.5	36.42	36.60	5.5	144,313	0.00%
2023/08/09	18	36.48	18.3	36.83	36.15	-0.3	143,920	0.00%
2023/08/08	3	35.73	3	35.92	35.80	0	143,707	0.00%
2023/08/07	74.6	35.26	21	34.90	35.05	53.6	144,189	0.04%
2023/08/04	104	36.39	10	36.45	36.45	94	144,425	0.07%	大買/
2023/08/02	33	36.77	5	36.76	36.70	28	144,143	0.02%
2023/08/01	14	37.34	59.1	37.29	37.40	-45.1	143,342	-0.03%
2023/07/31	16.1	36.80	0	0.00	36.75	16.1	142,690	0.01%
2023/07/28	3.1	37.44	4	37.34	37.55	-0.9	142,083	0.00%
2023/07/27	11	37.72	39	37.91	37.85	-28	141,456	-0.02%
2023/07/26	38.6	37.18	37.1	37.24	37.10	1.5	140,464	0.00%
2023/07/25	9	36.84	20.1	36.92	36.90	-11.1	139,896	-0.01%
2023/07/24	15	36.83	20.4	36.95	36.75	-5.4	139,784	0.00%
2023/07/21	22	37.34	22.1	37.11	37.10	-0.1	139,327	0.00%
2023/07/20	21	36.90	21	37.42	37.55	0	138,483	0.00%
2023/07/19	51.1	36.78	196	36.46	36.10	-144.9	136,849	-0.11%	大賣/鉅額交易
2023/07/18	30.3	37.42	17.8	37.27	37.40	12.5	134,997	0.01%
2023/07/17	87.1	37.19	30	37.13	37.05	57.1	133,707	0.04%
2023/07/14	125.5	37.41	10	37.30	37.05	115.5	132,464	0.09%	大買/鉅額交易
2023/07/13	82.7	40.06	35.4	39.58	39.75	47.3	128,916	0.04%
2023/07/12	19	40.67	65.2	40.81	40.90	-46.2	126,050	-0.04%
2023/07/11	23.2	40.20	18	40.30	40.30	5.2	124,580	0.00%
2023/07/10	9.2	39.77	20.5	40.04	39.70	-11.3	123,196	-0.01%
2023/07/07	18.1	39.93	16.2	40.00	39.80	1.9	122,274	0.00%
2023/07/06	21.1	39.38	1	39.60	39.80	20.1	120,638	0.02%
2023/07/05	70.2	40.50	64.1	40.93	40.00	6.1	118,877	0.01%
2023/07/04	6	40.43	20.2	40.27	40.20	-14.2	114,639	-0.01%
2023/07/03	12.3	40.27	13.3	40.38	40.10	-1	113,426	0.00%
2023/06/30	61.4	39.96	29.1	40.36	39.80	32.3	111,771	0.03%
2023/06/29	218.1	40.60	177	40.16	40.45	41.1	110,353	0.04%	大買/大賣/
2023/06/28	8.1	40.63	36.8	40.63	41.25	-28.7	108,199	-0.03%
2023/06/27	82	39.76	106	39.17	39.20	-24	105,885	-0.02%	大賣/
2023/06/26	22	40.55	22.3	40.89	41.35	-0.3	102,709	0.00%
2023/06/21	106.2	40.19	28.5	40.21	40.45	77.7	100,689	0.08%	大買/
2023/06/20	101.3	39.83	30	40.22	39.85	71.3	98,829	0.07%	大買/
2023/06/19	71.1	40.99	29	41.06	40.70	42.1	96,875	0.04%
2023/06/16	91.8	41.20	87.5	40.60	40.20	4.3	94,814	0.00%
2023/06/15	184.6	40.85	131.6	41.07	41.35	53	90,125	0.06%	大買/大賣/
2023/06/14	55.2	38.04	134.4	38.55	39.65	-79.2	82,366	-0.10%	大賣/
2023/06/13	18.1	35.94	42.1	36.10	36.20	-24	76,265	-0.03%
2023/06/12	74	34.68	13.5	34.58	34.85	60.5	74,525	0.08%
2023/06/09	10	36.01	4	35.95	35.85	6	73,552	0.01%
2023/06/08	6.2	35.55	9	35.81	35.90	-2.8	72,502	0.00%
2023/06/07	20	36.02	63	35.88	35.60	-43	71,507	-0.06%
2023/06/06	13.1	35.99	13	36.08	35.85	0.1	70,950	0.00%
2023/06/05	23	35.75	10	35.72	35.55	13	69,179	0.02%
2023/06/02	74	36.26	65.2	36.20	36.45	8.8	67,042	0.01%
2023/06/01	31.1	35.04	228.1	34.63	36.00	-197	63,771	-0.31%	大賣/鉅額交易
2023/05/31	8.5	33.96	2.2	34.04	33.95	6.3	59,325	0.01%
2023/05/30	45.5	33.69	29.3	33.59	33.55	16.2	57,565	0.03%
2023/05/29	10.6	33.50	65.2	33.29	33.60	-54.6	55,237	-0.10%
2023/05/26	29.2	32.42	28.5	32.26	32.30	0.7	51,682	0.00%
2023/05/25	54	31.16	73.2	31.61	31.55	-19.2	49,054	-0.04%
2023/05/24	7.6	30.59	49	30.81	31.00	-41.4	47,021	-0.09%
2023/05/23	50.6	30.72	75	30.73	30.35	-24.4	45,941	-0.05%
2023/05/22	60	29.88	53.3	30.40	30.70	6.8	44,192	0.02%
2023/05/19	66.3	29.72	292	29.21	29.60	-225.7	41,175	-0.55%	大賣/鉅額交易
2023/05/18	14.5	28.31	53	28.27	28.30	-38.5	38,279	-0.10%
2023/05/17	0.2	28.05	18.2	28.05	28.05	-18	37,791	-0.05%
2023/05/16	2	28.20	14.1	28.30	28.05	-12.1	37,987	-0.03%
2023/05/15	9	27.83	2.1	28.37	27.80	6.9	37,331	0.02%
2023/05/12	21	27.49	25	28.00	28.00	-4	37,146	-0.01%
2023/05/11	16	27.78	36	27.71	27.65	-20	36,393	-0.05%
2023/05/10	3	28.22	32	28.09	28.00	-29	35,316	-0.08%
2023/05/09	1	27.25	10	27.22	27.15	-9	33,860	-0.03%
2023/05/08	0.1	27.20	8	27.21	27.20	-7.9	34,082	-0.02%
2023/05/05	0	0.00	57.1	27.05	27.05	-57.1	34,171	-0.17%
2023/05/04	1.1	27.00	0	0.00	26.95	1.1	35,153	0.00%
2023/05/03	23	26.95	31.1	27.07	27.10	-8.1	36,710	-0.02%
2023/05/02	0.1	26.82	5	27.02	27.05	-4.9	37,136	-0.01%
2023/04/28	51	26.75	1	26.75	26.85	50	37,564	0.13%
2023/04/27	1.1	26.24	8.1	26.45	26.35	-7	37,696	-0.02%
2023/04/26	2	25.30	0	25.65	25.55	2	37,400	0.01%
2023/04/25	3.1	25.85	4	26.20	25.65	-0.9	37,844	0.00%
2023/04/24	3.2	25.96	0	0.00	25.95	3.2	37,892	0.01%
2023/04/21	4.1	26.00	8	26.16	26.00	-3.9	38,839	-0.01%
2023/04/20	12	26.37	36	26.30	26.25	-24	38,808	-0.06%
2023/04/19	5	26.73	3	26.72	26.65	2	38,802	0.01%
2023/04/18	4.1	26.69	8	26.71	26.65	-3.9	38,736	-0.01%
2023/04/17	4	27.01	2	27.03	27.05	2	38,771	0.01%
2023/04/14	14	27.26	56	27.34	27.30	-42	38,614	-0.11%
2023/04/13	12	27.45	18	27.33	27.25	-6	38,894	-0.02%
2023/04/12	6	26.66	3	26.67	26.60	3	38,246	0.01%
2023/04/11	12	26.73	1	26.75	26.80	11	38,461	0.03%
2023/04/10	2	26.50	5	26.58	26.55	-3	38,782	-0.01%
2023/04/07	1	26.50	7	26.57	26.50	-6	40,130	-0.01%
2023/04/06	2	26.48	1	26.60	26.45	1	40,482	0.00%
2023/03/30	0	0.00	55	27.00	27.00	-55	41,445	-0.13%
2023/03/29	7.1	27.18	16	27.22	27.15	-8.9	41,579	-0.02%
2023/03/28	11.1	27.04	7	26.91	26.70	4.1	41,740	0.01%
2023/03/27	0	26.45	7	26.53	26.60	-7	41,880	-0.02%
2023/03/24	6.1	26.50	4	26.54	26.40	2.1	42,583	0.00%
2023/03/23	12.1	26.72	5	26.78	26.60	7.1	43,448	0.02%
2023/03/22	12	26.53	7	26.49	26.60	5	43,569	0.01%
2023/03/21	2	26.15	0	0.00	26.15	2	43,636	0.00%
2023/03/20	6	26.19	0	0.00	26.20	6	43,926	0.01%
2023/03/17	7.1	25.99	2	26.05	26.10	5.1	44,419	0.01%
2023/03/16	32	26.15	0	0.00	25.75	32	44,575	0.07%
2023/03/15	32	26.84	42	27.00	26.70	-10	44,489	-0.02%
2023/03/14	136	26.84	10	26.70	26.50	126	45,546	0.28%	大買/鉅額交易
2023/03/13	48.1	27.47	8	27.60	27.80	40.1	45,381	0.09%
2023/03/10	73.2	27.81	19	27.87	27.70	54.2	45,249	0.12%
2023/03/09	22.4	28.60	5.9	28.67	28.75	16.4	44,861	0.04%
2023/03/08	8	28.20	11	28.21	28.30	-3	45,229	-0.01%
2023/03/07	24	28.26	1	28.35	28.30	23	47,061	0.05%
2023/03/06	1	28.30	3	28.33	28.30	-2	47,196	0.00%
2023/03/03	8	28.44	1	28.35	28.35	7	47,463	0.01%
2023/03/02	3.1	28.35	3	28.35	28.30	0.1	47,514	0.00%
2023/03/01	21	28.03	19	28.15	28.05	2	47,400	0.00%
2023/02/24	42.1	28.39	6	28.32	28.30	36.1	47,038	0.08%
2023/02/23	13	28.63	4.1	28.69	28.55	8.9	46,949	0.02%
2023/02/22	88.1	28.53	38.1	28.53	28.50	50	47,364	0.11%
2023/02/21	52.2	29.01	20	28.92	28.90	32.2	46,997	0.07%
2023/02/20	18	29.75	26	29.93	29.60	-8	46,359	-0.02%
2023/02/17	73.1	29.53	61	29.33	29.30	12.1	45,261	0.03%
2023/02/16	13.5	29.62	96.1	29.64	29.70	-82.6	44,632	-0.19%
2023/02/15	4	28.59	2	28.88	28.50	2	42,653	0.00%
2023/02/14	7	28.64	29	28.76	28.85	-22	42,477	-0.05%
2023/02/13	5.1	28.74	2	28.25	28.20	3.1	42,233	0.01%
2023/02/10	53	28.48	58	28.35	28.45	-5	43,516	-0.01%
2023/02/09	1	29.15	3	29.17	29.05	-2	44,094	0.00%
2023/02/08	20.1	29.12	4	29.03	29.10	16.1	44,902	0.04%
2023/02/07	1	29.20	9	29.28	29.20	-8	44,953	-0.02%
2023/02/06	0	0.00	13	29.60	29.45	-13	44,848	-0.03%
2023/02/03	5	29.35	11	29.38	29.30	-6	44,870	-0.01%
2023/02/02	14.1	29.38	3	29.47	29.35	11.1	44,917	0.02%
2023/02/01	69	29.79	71.1	29.71	29.95	-2	44,696	0.00%
2023/01/31	0	0.00	35	29.10	29.00	-35	43,648	-0.08%
2023/01/30	11	28.71	12	28.75	28.90	-1	43,543	0.00%
2023/01/17	14	28.35	0	0.00	28.40	14	43,399	0.03%
2023/01/16	1	28.45	1	28.50	28.50	0	43,402	0.00%
2023/01/13	4	28.69	22	28.68	28.65	-18	43,940	-0.04%
2023/01/12	2	28.45	2	28.30	28.35	0	44,024	0.00%
2023/01/11	9	28.68	23	28.90	28.35	-14	44,394	-0.03%
2023/01/10	2	28.33	20	28.25	28.30	-18	44,381	-0.04%
2023/01/09	2	28.20	5	28.60	28.30	-3	46,172	-0.01%
2023/01/06	0	0.00	11	28.05	28.05	-11	49,267	-0.02%
2023/01/05	6	28.18	25	28.53	28.00	-19	51,311	-0.04%
2023/01/04	3	28.18	4	28.18	28.20	-1	51,783	0.00%
2023/01/03	39	27.44	17	27.65	28.15	22	52,440	0.04%
2022/12/30	21	28.30	21	28.15	28.15	0	52,944	0.00%
2022/12/29	9	28.04	7	27.94	28.15	2	53,529	0.00%
2022/12/28	25	28.40	58	28.22	28.20	-33	53,881	-0.06%
2022/12/27	24	28.99	35	29.03	28.45	-11	54,409	-0.02%
2022/12/26	20.1	28.51	2	28.65	28.15	18.1	53,802	0.03%
2022/12/23	7	28.15	5	28.42	28.10	2	55,178	0.00%
2022/12/22	10	28.50	44.1	28.64	28.70	-34.1	56,577	-0.06%
2022/12/21	1	27.35	22	27.61	27.65	-21	59,244	-0.04%
2022/12/20	11	27.40	13	27.18	27.05	-2	61,158	0.00%
2022/12/19	9	28.03	3	28.30	27.95	6	61,954	0.01%
2022/12/16	25	28.82	12	28.83	28.60	13	64,207	0.02%
2022/12/15	26	28.45	39.1	28.74	28.75	-13.1	67,528	-0.02%
2022/12/14	3	27.90	11	27.99	28.20	-8	67,576	-0.01%
2022/12/13	18	27.89	16	27.81	27.75	2	69,617	0.00%
2022/12/12	16	28.28	19	28.08	28.05	-3	70,120	0.00%
2022/12/09	3	28.35	16	28.48	28.35	-13	70,747	-0.02%
2022/12/08	11	28.24	27	27.99	28.05	-16	70,674	-0.02%
2022/12/07	49.1	27.91	41	27.92	28.00	8.1	70,633	0.01%
2022/12/06	81.2	28.39	50.1	28.29	27.80	31.1	70,668	0.04%
2022/12/05	46.1	28.32	40.2	28.45	28.40	5.9	70,019	0.01%
2022/12/02	37	27.85	26.3	27.65	27.60	10.8	69,224	0.02%
2022/12/01	31	28.24	88	27.95	27.80	-57	69,356	-0.08%
2022/11/30	87.2	27.76	70.1	27.89	27.95	17.1	69,041	0.02%
2022/11/29	119.3	27.48	82.3	27.80	28.30	37	68,147	0.05%	大買/
2022/11/28	17	26.12	46	26.21	26.25	-29	67,058	-0.04%
2022/11/25	3.1	26.37	3	26.37	26.05	0.1	67,650	0.00%
2022/11/24	35	26.14	2	26.13	26.15	33	68,509	0.05%
2022/11/23	1	26.05	1.1	25.96	26.05	0	68,800	0.00%
2022/11/22	2	25.75	5	25.75	25.70	-3	70,333	0.00%
2022/11/21	6	25.73	43	25.90	25.75	-37	73,699	-0.05%
2022/11/18	42	26.45	5	26.50	26.25	37	73,689	0.05%
2022/11/17	0	0.00	14	26.01	25.95	-14	73,278	-0.02%
2022/11/16	6	25.99	1	26.10	25.75	5	73,327	0.01%
2022/11/15	11	26.10	4	26.09	26.05	7	73,378	0.01%
2022/11/14	8	26.06	2	25.95	26.05	6	73,582	0.01%
2022/11/11	32	26.17	14.8	26.48	25.70	17.2	73,390	0.02%
2022/11/10	68	25.77	82	25.40	25.50	-14	73,202	-0.02%
2022/11/09	15.1	25.79	9	25.68	25.55	6.1	73,752	0.01%
2022/11/08	60	25.58	33	25.56	25.40	27	73,733	0.04%
2022/11/07	19	24.51	9.1	24.58	24.50	9.9	72,819	0.01%
2022/11/04	9.1	23.67	62	24.79	25.00	-52.9	72,333	-0.07%
2022/11/03	15	23.31	19	23.38	23.35	-4	71,899	-0.01%
2022/11/02	22	23.95	21.1	23.77	23.75	0.9	72,104	0.00%
2022/11/01	11	23.72	6	23.54	23.85	5	72,271	0.01%
2022/10/31	0.1	23.65	13	23.52	23.40	-12.9	72,665	-0.02%
2022/10/28	42	23.96	22.1	24.22	23.65	19.9	73,739	0.03%
2022/10/27	5	23.64	4	23.69	23.75	1	73,993	0.00%
2022/10/26	5	23.00	1	22.95	22.90	4	74,386	0.01%
2022/10/25	2	23.05	6	23.31	23.10	-4	74,883	-0.01%
2022/10/24	6	23.61	0	0.00	23.40	6	75,085	0.01%
2022/10/21	14.1	23.58	7	23.48	23.15	7.1	75,819	0.01%
2022/10/20	13.1	23.19	5	23.37	23.50	8.1	75,858	0.01%
2022/10/19	25	24.33	33	24.18	24.10	-8	75,776	-0.01%
2022/10/18	22	24.69	18	24.53	24.30	4	75,727	0.01%
2022/10/17	8	24.01	68	23.36	24.25	-60	75,545	-0.08%
2022/10/14	124.2	24.68	111.5	24.32	24.35	12.7	75,165	0.02%	大買/大賣/
2022/10/13	90.3	25.44	58	25.87	25.15	32.3	73,789	0.04%
2022/10/12	9.1	27.98	1	28.10	27.90	8.1	74,013	0.01%
2022/10/11	30.1	28.11	7	28.60	28.10	23.1	74,680	0.03%
2022/10/07	8	29.06	12.1	28.86	29.15	-4.1	75,082	-0.01%
2022/10/06	34.1	28.06	6	28.28	28.60	28.1	75,752	0.04%
2022/10/05	57.2	27.96	13	27.95	27.85	44.2	78,491	0.06%
2022/10/04	36	28.15	23.4	27.92	27.90	12.6	79,377	0.02%
2022/10/03	71.1	28.28	47.1	28.10	28.00	24	79,710	0.03%
2022/09/30	39.1	27.58	22	27.71	28.20	17.1	80,772	0.02%
2022/09/29	28	28.56	14	28.81	28.80	14	81,050	0.02%
2022/09/28	264.6	28.77	89	28.71	27.90	175.6	80,807	0.22%	大買/鉅額交易
2022/09/27	87	30.83	26	30.56	31.00	61	79,397	0.08%
2022/09/26	89.1	31.88	29	31.94	31.85	60.1	79,096	0.08%
2022/09/23	134	33.30	11	32.95	32.75	123	80,227	0.15%	大買/鉅額交易
2022/09/22	100.1	35.04	108.4	34.64	33.90	-8.2	79,488	-0.01%	大賣/
2022/09/21	75	34.79	85	34.94	35.10	-10	76,689	-0.01%
2022/09/20	30.1	34.77	107.1	34.86	35.10	-77	76,762	-0.10%	大賣/
2022/09/19	19	33.82	29	34.14	33.95	-10	76,251	-0.01%
2022/09/16	72.1	34.02	70.1	33.99	33.95	2	77,260	0.00%
2022/09/15	4	33.78	22	33.86	33.75	-18	78,936	-0.02%
2022/09/14	50	33.23	36	33.37	33.45	14	82,255	0.02%
2022/09/13	16	33.89	11	33.81	33.85	5	84,598	0.01%
2022/09/12	12	33.94	41.2	33.93	33.90	-29.2	86,097	-0.03%
2022/09/08	11.1	33.04	31.1	32.96	33.15	-20	89,164	-0.02%
2022/09/07	5.1	32.33	7	32.25	32.20	-1.9	90,172	0.00%
2022/09/06	8	32.87	11	33.08	32.70	-3	90,728	0.00%
2022/09/05	6	32.69	8	33.04	32.60	-2	92,084	0.00%
2022/09/02	18	33.05	11	33.12	32.80	7	93,294	0.01%
2022/09/01	20	33.84	12	33.85	33.65	8	94,256	0.01%
2022/08/31	32	33.84	70	33.99	33.75	-38	94,305	-0.04%
2022/08/30	25	33.05	16	33.07	33.00	9	94,290	0.01%
2022/08/29	44.2	32.82	15	32.82	32.60	29.2	95,204	0.03%
2022/08/26	29.1	34.06	305.6	34.03	34.15	-276.5	95,233	-0.29%	大賣/鉅額交易
2022/08/25	4	31.99	4	31.96	31.85	0	94,523	0.00%
2022/08/24	20	31.68	18	31.56	31.55	2	95,461	0.00%
2022/08/23	22.1	31.90	11	31.80	31.80	11.1	100,430	0.01%
2022/08/22	4	31.81	2	31.60	32.00	2	102,627	0.00%
2022/08/19	18.1	31.72	4.1	31.95	31.70	14	103,937	0.01%
2022/08/18	3	32.08	22	32.16	32.30	-19	105,384	-0.02%
2022/08/17	2	32.13	12.2	32.28	32.20	-10.2	107,044	-0.01%
2022/08/16	17.2	31.95	17	31.94	32.10	0.2	107,782	0.00%
2022/08/15	34.1	31.24	41	31.49	31.60	-7	108,796	-0.01%
2022/08/12	8	31.72	4	31.76	31.75	4	109,850	0.00%
2022/08/11	8	32.26	24	32.14	31.95	-16	112,567	-0.01%
2022/08/10	6.1	31.64	8	31.74	31.65	-2	113,440	0.00%
2022/08/09	39.1	31.75	6	31.78	31.60	33.1	114,936	0.03%
2022/08/08	3.1	31.45	133	31.21	31.65	-129.9	116,329	-0.11%	大賣/鉅額交易
2022/08/05	27.1	31.42	64	31.76	31.70	-36.9	119,333	-0.03%
2022/08/04	144	29.99	49.1	30.35	30.55	94.9	123,675	0.08%	大買/
2022/08/03	22.1	30.98	13	30.89	30.75	9.1	124,038	0.01%
2022/08/02	60.2	31.85	21.1	31.74	31.55	39.1	124,855	0.03%
2022/08/01	101	33.11	25	32.97	32.95	76	125,884	0.06%	大買/
2022/07/29	12.1	33.94	15	34.00	33.90	-2.9	126,359	0.00%
2022/07/28	25	33.86	2	33.98	33.60	23	127,707	0.02%
2022/07/27	3.1	34.10	14	34.18	34.30	-10.9	128,412	-0.01%
2022/07/26	31.1	33.93	32	33.79	33.80	-0.9	130,003	0.00%
2022/07/25	7	33.67	10	33.73	33.95	-3	132,455	0.00%
2022/07/22	24	33.97	25	34.11	34.15	-1	133,787	0.00%
2022/07/21	26.2	34.28	54.1	34.40	34.25	-27.9	136,095	-0.02%
2022/07/20	53.3	34.32	126	34.27	34.00	-72.8	138,831	-0.05%	大賣/
2022/07/19	54.1	33.60	110.2	33.99	34.15	-56.1	139,958	-0.04%	大賣/
2022/07/18	9.1	33.11	20	33.05	33.15	-10.9	140,182	-0.01%
2022/07/15	14.1	32.43	9	32.41	32.35	5.1	140,536	0.00%
2022/07/14	52	32.89	39	32.94	32.90	13	142,385	0.01%
2022/07/13	27	33.11	58.2	33.49	33.00	-31.2	143,843	-0.02%
2022/07/12	14	31.78	0	0.00	31.65	14	144,495	0.01%
2022/07/11	5.1	32.59	53.1	32.60	32.80	-48	147,671	-0.03%
2022/07/08	26	32.82	37.2	32.62	32.10	-11.2	154,058	-0.01%
2022/07/07	10	31.42	52	31.96	32.40	-42	161,643	-0.03%
2022/07/06	48.2	31.89	52	31.84	31.60	-3.8	163,831	0.00%
2022/07/05	41.1	31.69	121	31.87	32.30	-80	165,592	-0.05%	大賣/
2022/07/04	40.1	30.83	46.1	30.97	31.05	-6	166,621	0.00%
2022/07/01	75	30.56	20	30.38	29.75	55	168,453	0.03%
2022/06/30	51.1	31.62	133.1	31.74	31.65	-82	168,841	-0.05%	大賣/
2022/06/29	33	31.07	29	31.43	31.60	4	168,883	0.00%
2022/06/28	16	30.57	22	30.52	31.20	-6	169,130	0.00%
2022/06/27	42.1	31.34	28	31.19	31.20	14.1	169,867	0.01%
2022/06/24	46.2	30.72	34	30.83	30.30	12.2	170,737	0.01%
2022/06/23	26	30.91	20	30.79	30.35	6	169,859	0.00%
2022/06/22	64.1	31.71	63	31.89	31.75	1.1	169,261	0.00%
2022/06/21	23	30.74	64	30.80	31.55	-41	167,962	-0.02%
2022/06/20	38	29.74	27	29.50	28.70	11	167,436	0.01%
2022/06/17	136	29.94	15	29.89	29.90	121	168,281	0.07%	大買/鉅額交易
2022/06/16	128	31.64	46	31.83	31.45	82	167,078	0.05%	大買/
2022/06/15	24.1	32.46	14	32.32	32.10	10.1	169,917	0.01%
2022/06/14	84.1	32.13	20	32.18	32.35	64.1	175,565	0.04%
2022/06/13	98.1	33.03	42	32.85	32.65	56.1	177,186	0.03%
2022/06/10	63	33.24	10	33.10	32.85	53	178,491	0.03%
2022/06/09	13.1	33.65	0.1	34.15	34.15	13	178,212	0.01%
2022/06/08	12.1	33.97	14	33.90	33.85	-1.9	179,405	0.00%
2022/06/07	59	34.22	6	34.43	34.10	53	182,089	0.03%
2022/06/06	29.1	34.99	24	35.01	34.90	5.1	183,639	0.00%
2022/06/02	30	34.90	66.1	35.40	35.50	-36.1	186,884	-0.02%
2022/06/01	36	34.31	32.1	34.31	34.20	4	188,957	0.00%
2022/05/31	34.1	34.26	48	34.15	34.10	-13.9	191,612	-0.01%
2022/05/30	22.1	34.02	71	34.11	34.20	-49	191,231	-0.03%
2022/05/27	44	33.25	67	33.72	32.90	-23	193,703	-0.01%
2022/05/26	40.2	33.54	42.5	33.37	32.85	-2.3	196,971	0.00%
2022/05/25	37.5	32.70	192.1	33.24	33.55	-154.6	201,732	-0.08%	大賣/鉅額交易
2022/05/24	58	32.25	34.4	32.11	31.95	23.6	209,891	0.01%
2022/05/23	55	31.85	39.2	32.24	32.35	15.8	216,163	0.01%
2022/05/20	48.1	30.90	37.5	30.81	30.70	10.6	221,814	0.00%
2022/05/19	83.2	30.22	52	30.37	30.75	31.2	226,788	0.01%
2022/05/18	55.1	32.15	26	32.25	31.75	29.1	234,923	0.01%
2022/05/17	66	31.86	42	31.98	31.80	24	243,387	0.01%
2022/05/16	38.2	32.00	46.1	31.80	32.25	-7.9	247,932	0.00%
2022/05/13	148.2	31.53	118.3	31.57	31.80	29.9	253,732	0.01%	大買/大賣/
2022/05/12	371.8	32.40	146	32.44	31.15	225.8	254,671	0.09%	大買/大賣/鉅額交易
2022/05/11	85	35.03	100	34.72	34.55	-15	254,975	-0.01%
2022/05/10	104.2	34.93	53.1	34.97	35.70	51.1	257,234	0.02%	大買/
2022/05/09	122	35.87	90.2	35.37	35.00	31.8	259,304	0.01%	大買/
2022/05/06	24	35.45	26	35.69	36.20	-2	260,951	0.00%
2022/05/05	76.1	35.93	75	35.93	35.90	1.1	261,435	0.00%
2022/05/04	55.3	35.90	59	36.00	35.70	-3.7	259,883	0.00%
2022/05/03	75	35.91	55	35.64	35.50	20	258,777	0.01%
2022/04/29	39.1	35.15	137.4	35.36	35.65	-98.3	257,165	-0.04%	大賣/
2022/04/28	163.1	34.15	120	34.01	33.75	43.1	254,926	0.02%	大買/大賣/
2022/04/27	161	34.06	65	34.31	34.60	96	253,462	0.04%	大買/
2022/04/26	91.3	36.06	113	35.69	35.05	-21.7	251,105	-0.01%	大賣/
2022/04/25	89	35.25	67	35.48	36.25	22	247,302	0.01%
2022/04/22	29	35.48	55.2	35.88	36.15	-26.2	244,832	-0.01%
2022/04/21	86.4	35.33	93	35.58	35.65	-6.7	243,174	0.00%
2022/04/20	124.2	35.54	72	35.32	34.80	52.2	242,518	0.02%	大買/
2022/04/19	43	35.36	40.5	35.51	35.35	2.5	240,763	0.00%
2022/04/18	123.6	34.94	51.1	34.58	34.45	72.6	238,385	0.03%	大買/
2022/04/15	200.1	36.76	192.5	36.31	36.30	7.7	235,455	0.00%	大買/大賣/
2022/04/14	105.1	36.59	347.1	36.48	37.35	-242	233,728	-0.10%	大買/大賣/鉅額交易
2022/04/13	133.1	35.58	253	35.64	35.25	-120	227,102	-0.05%	大買/大賣/鉅額交易
2022/04/12	55	33.35	78.1	33.91	34.10	-23.1	218,849	-0.01%
2022/04/11	74.1	33.43	49	33.49	33.65	25.1	215,853	0.01%
2022/04/08	30	33.04	66	33.60	33.75	-36	214,422	-0.02%
2022/04/07	52	33.17	28.5	32.78	32.00	23.5	212,367	0.01%
2022/04/06	16	33.16	19	33.49	34.20	-3	209,863	0.00%
2022/04/01	16.1	32.62	17	32.93	33.00	-0.9	207,903	0.00%
2022/03/31	28.2	32.51	44	32.85	32.25	-15.8	207,130	-0.01%
2022/03/30	41	33.20	44.3	32.84	32.20	-3.3	207,403	0.00%
2022/03/29	40	32.29	111	32.51	32.30	-71	206,220	-0.03%	大賣/
2022/03/28	20	30.98	17	31.20	31.25	3	204,369	0.00%
2022/03/25	33	31.25	16.5	31.33	31.00	16.5	204,483	0.01%
2022/03/24	83.2	31.52	35	31.62	31.55	48.2	203,698	0.02%
2022/03/23	64	32.75	68	32.68	32.45	-4	202,526	0.00%
2022/03/22	80.2	32.32	41	32.25	32.20	39.2	202,413	0.02%
2022/03/21	60.1	33.32	75	33.58	33.05	-15	201,588	-0.01%
2022/03/18	38	33.15	49	33.38	33.50	-11	202,480	-0.01%
2022/03/17	17	32.90	91.1	32.82	33.55	-74.1	202,948	-0.04%
2022/03/16	32	30.70	95.1	30.69	31.00	-63.1	202,345	-0.03%
2022/03/15	56.1	30.09	50	30.22	29.50	6.1	206,672	0.00%
2022/03/14	76.1	29.88	38	29.79	29.60	38.1	208,853	0.02%
2022/03/11	27	29.91	20	29.98	30.25	7	211,975	0.00%
2022/03/10	70.1	29.78	101	30.14	29.80	-30.9	211,938	-0.01%	大賣/
2022/03/09	62.1	28.62	38.1	28.62	28.30	24	210,120	0.01%
2022/03/08	105.7	28.53	28	28.61	27.95	77.7	209,391	0.04%	大買/
2022/03/07	121.1	30.20	58.1	30.08	29.80	62.9	206,618	0.03%	大買/
2022/03/04	122.1	32.47	57	32.51	32.05	65	205,273	0.03%	大買/
2022/03/03	44.1	32.81	89.1	32.83	32.70	-45.1	206,153	-0.02%
2022/03/02	162.3	31.50	79.1	31.43	31.40	83.2	207,895	0.04%	大買/
2022/03/01	50.2	32.49	44	32.38	32.10	6.2	209,268	0.00%
2022/02/25	140.1	33.56	144.6	33.64	32.25	-4.5	209,948	0.00%	大買/大賣/
2022/02/24	282	33.89	137.1	33.30	33.00	145	206,874	0.07%	大買/大賣/鉅額交易
2022/02/23	126.7	33.39	155.1	34.30	35.50	-28.4	200,874	-0.01%	大買/大賣/
2022/02/22	141.2	32.51	136.1	32.42	32.95	5.1	197,493	0.00%	大買/大賣/
2022/02/21	110.1	33.32	66	33.11	32.40	44.1	194,400	0.02%	大買/
2022/02/18	297.1	34.98	249.2	34.75	35.00	47.9	194,210	0.02%	大買/大賣/
2022/02/17	118	33.22	182.3	33.50	34.80	-64.3	193,957	-0.03%	大買/大賣/
2022/02/16	107.2	32.13	135.3	31.92	31.65	-28.2	187,954	-0.01%	大買/大賣/
2022/02/15	58	31.29	149.2	31.15	31.25	-91.2	186,760	-0.05%	大賣/
2022/02/14	77	29.56	182.1	29.24	29.10	-105.1	185,349	-0.06%	大賣/鉅額交易
2022/02/11	48	29.61	148.1	29.77	30.15	-100.1	187,608	-0.05%	大賣/
2022/02/10	35	28.91	66.1	28.85	28.85	-31.1	187,661	-0.02%
2022/02/09	63	28.34	135.6	28.34	28.40	-72.6	188,780	-0.04%	大賣/
2022/02/08	59	27.38	60.1	27.09	27.35	-1.1	186,505	0.00%
2022/02/07	15	25.45	67.1	25.89	26.40	-52.1	185,701	-0.03%
2022/01/26	25	24.06	28	24.12	24.00	-3	185,914	0.00%
2022/01/25	36.2	23.90	48	23.77	23.55	-11.9	188,781	-0.01%
2022/01/24	14	24.03	41	24.29	24.35	-27	190,016	-0.01%
2022/01/21	17.1	24.67	4	24.38	24.35	13	189,644	0.01%
2022/01/20	13	24.97	12	25.05	25.30	1	189,245	0.00%
2022/01/19	22.5	25.37	51	25.69	25.10	-28.5	188,848	-0.02%
2022/01/18	14	25.68	111	25.76	25.60	-97	188,171	-0.05%	大賣/
2022/01/17	5.1	25.26	7	25.66	25.90	-1.9	187,860	0.00%
2022/01/14	14.1	25.19	17	25.38	25.45	-2.9	187,499	0.00%
2022/01/13	35	25.26	27	25.44	25.10	8	186,821	0.00%
2022/01/12	39	25.66	9	25.68	25.30	30	185,939	0.02%
2022/01/11	31.1	26.33	32.8	26.28	26.15	-1.7	185,300	0.00%
2022/01/10	30	26.60	27	26.55	26.25	3	184,687	0.00%
2022/01/07	174.4	26.68	58.5	26.91	27.00	115.9	183,612	0.06%	大買/鉅額交易
2022/01/06	19	27.29	20.6	27.37	27.30	-1.6	181,086	0.00%
2022/01/05	16.5	27.29	72	27.50	27.30	-55.5	180,570	-0.03%
2022/01/04	29	26.91	13	27.04	27.25	16	179,822	0.01%
2022/01/03	60	26.99	7	27.29	26.85	53	178,680	0.03%
2021/12/30	12.1	27.57	90.1	27.67	27.95	-78	177,148	-0.04%
2021/12/29	12	27.65	68	27.68	27.25	-56	176,277	-0.03%
2021/12/28	22	27.39	9.5	27.36	27.40	12.5	175,596	0.01%
2021/12/27	33	27.02	56	27.13	27.40	-23	176,831	-0.01%
2021/12/24	28	27.19	22	27.48	26.80	6	176,270	0.00%
2021/12/23	44	26.74	12	26.84	26.60	32	174,968	0.02%
2021/12/22	35	26.82	8	26.74	26.60	27	174,588	0.02%
2021/12/21	64	26.71	12	26.70	26.75	52	174,222	0.03%
2021/12/20	12	26.81	12	27.24	27.25	0	173,434	0.00%
2021/12/17	55	26.74	8.3	26.75	26.40	46.7	172,341	0.03%
2021/12/16	18.5	27.06	11	26.91	26.80	7.5	171,136	0.00%
2021/12/15	32	26.99	19	27.14	27.25	13	169,131	0.01%
2021/12/14	81	26.67	202	26.49	26.20	-121	167,078	-0.07%	大賣/鉅額交易
2021/12/13	133.1	28.21	85.3	28.31	27.60	47.8	163,366	0.03%	大買/
2021/12/10	212	29.70	220.1	29.86	29.30	-8.1	158,566	-0.01%	大買/大賣/
2021/12/09	135	29.63	193.6	29.81	30.10	-58.6	152,589	-0.04%	大買/大賣/
2021/12/08	128	28.32	170.5	28.25	28.65	-42.5	144,806	-0.03%	大買/大賣/
2021/12/07	104.1	26.97	128.5	26.97	27.90	-24.3	139,757	-0.02%	大買/大賣/
2021/12/06	36	26.00	86	26.03	26.20	-50	135,361	-0.04%
2021/12/03	45	25.65	92	25.76	25.15	-47	133,389	-0.04%
2021/12/02	81.4	24.91	61.8	24.93	25.00	19.6	131,359	0.01%
2021/12/01	99	25.30	121.2	25.31	25.85	-22.2	129,445	-0.02%	大賣/
2021/11/30	296.1	25.62	149.2	25.49	25.20	146.9	127,572	0.12%	大買/大賣/鉅額交易
2021/11/29	77.3	23.93	94	24.09	23.75	-16.7	124,348	-0.01%
2021/11/26	219.6	26.50	233	26.03	25.85	-13.4	119,821	-0.01%	大買/大賣/
2021/11/25	457	28.81	119.2	28.94	28.70	337.9	113,469	0.30%	大買/大賣/鉅額交易
2021/11/24	295.1	27.73	289	27.13	28.35	6.1	107,192	0.01%	大買/大賣/
2021/11/23	79.4	26.37	74	26.48	25.80	5.4	101,841	0.01%
2021/11/22	170	26.77	54	27.29	26.40	116	98,347	0.12%	大買/鉅額交易
2021/11/19	68	27.54	40	27.76	27.20	28	94,565	0.03%
2021/11/18	167	28.32	133.7	28.44	28.30	33.3	91,015	0.04%	大買/大賣/
2021/11/17	65	28.48	87.3	28.58	29.25	-22.3	87,888	-0.03%
2021/11/16	209	28.27	265.1	28.79	28.00	-56.1	81,996	-0.07%	大買/大賣/
2021/11/15	67	25.99	53.1	26.38	26.75	13.9	71,339	0.02%
2021/11/12	125	26.45	167.2	26.20	26.40	-42.2	68,470	-0.06%	大買/大賣/
2021/11/11	118.5	26.80	119.1	26.74	27.10	-0.5	63,481	0.00%	大買/大賣/
2021/11/10	27	25.14	129	25.24	25.75	-102	57,761	-0.18%	大賣/鉅額交易
2021/11/09	38.2	24.13	160.6	24.38	24.95	-122.4	52,564	-0.23%	大賣/鉅額交易
2021/11/08	6.1	22.97	143.1	22.88	23.50	-137	47,885	-0.29%	大賣/鉅額交易
2021/11/05	28	21.34	51.1	21.45	21.60	-23.1	43,970	-0.05%
2021/11/04	38.3	21.63	95.2	21.61	21.00	-56.9	45,051	-0.13%
2021/11/03	39	20.82	70	20.80	20.70	-31	43,869	-0.07%
2021/11/02	10	20.13	177.5	20.66	20.50	-167.5	42,033	-0.40%	大賣/鉅額交易
2021/11/01	7	19.78	90	19.87	19.65	-83	39,051	-0.21%
2021/10/29	7	18.47	2	18.85	18.85	5	37,220	0.01%
2021/10/28	4	18.53	21.2	18.65	18.60	-17.2	36,898	-0.05%
2021/10/27	6.2	18.16	1	18.15	18.15	5.2	36,640	0.01%
2021/10/26	6	18.33	0	0.00	18.30	6	36,933	0.02%
2021/10/25	11	18.36	10	18.35	18.35	1	37,273	0.00%
2021/10/22	15.2	18.28	2	18.25	18.20	13.2	37,815	0.03%
2021/10/21	0	0.00	2.2	18.82	18.40	-2.2	38,612	-0.01%
2021/10/20	2	18.70	9	18.70	18.65	-7	39,060	-0.02%
2021/10/19	9.2	18.88	20.1	18.91	18.90	-10.9	39,864	-0.03%
2021/10/18	11	18.46	0	0.00	18.55	11	39,850	0.03%
2021/10/15	4	18.25	3	18.48	18.50	1	40,834	0.00%
2021/10/14	4.2	18.30	0	0.00	18.20	4.2	41,232	0.01%
2021/10/13	2	18.70	28	18.75	18.70	-26	41,310	-0.06%
2021/10/12	3	18.42	3	18.25	18.30	0	41,430	0.00%
2021/10/08	11	18.20	4	18.30	18.35	7	42,155	0.02%
2021/10/07	1	18.30	7	18.43	18.25	-6	43,612	-0.01%
2021/10/05	3	18.40	8.1	18.39	18.70	-5.1	46,385	-0.01%
2021/10/04	37	18.72	120.2	19.39	18.50	-83.2	46,682	-0.18%	大賣/
2021/10/01	14	18.59	5	18.77	18.50	9	45,616	0.02%
2021/09/30	3.1	18.96	68.2	18.89	18.90	-65.1	46,679	-0.14%
2021/09/29	13	18.51	24	18.54	18.60	-11	47,131	-0.02%
2021/09/28	22	18.45	138.5	18.58	18.60	-116.5	47,740	-0.24%	大賣/鉅額交易
2021/09/27	123	18.23	47	18.24	18.35	76	48,343	0.16%	大買/
2021/09/24	2	17.73	28	17.97	17.90	-26	50,002	-0.05%
2021/09/23	0	0.00	13	17.66	17.65	-13	50,895	-0.03%
2021/09/22	15.1	17.18	0	0.00	17.15	15.1	52,750	0.03%
2021/09/16	3	17.45	6	17.35	17.35	-3	57,256	-0.01%
2021/09/15	8	17.36	0	0.00	17.35	8	59,561	0.01%
2021/09/14	2	17.58	0	0.00	17.50	2	62,382	0.00%
2021/09/13	4.2	17.79	3	17.90	17.70	1.2	73,236	0.00%
2021/09/10	8	17.80	6	17.50	17.80	2	80,826	0.00%
2021/09/09	27	17.38	0	0.00	17.30	27	82,756	0.03%
2021/09/08	3	17.85	0	0.00	17.80	3	83,818	0.00%
2021/09/07	2	17.90	20	17.94	17.90	-18	85,646	-0.02%
2021/09/06	74.6	17.76	1	17.65	17.70	73.6	87,128	0.08%
2021/09/03	43	18.26	25	18.31	18.20	18	89,262	0.02%
2021/09/02	25.2	18.51	6	18.50	18.45	19.2	91,633	0.02%
2021/09/01	14	18.86	5	19.00	18.85	9	94,140	0.01%
2021/08/31	12	19.17	8.3	19.22	19.20	3.7	98,050	0.00%
2021/08/30	1	19.05	2	19.05	19.00	-1	102,615	0.00%
2021/08/27	10.1	18.90	13	19.04	19.05	-2.9	113,704	0.00%
2021/08/26	0	0.00	9	19.02	18.90	-9	114,921	-0.01%
2021/08/25	2	19.00	16	18.91	18.95	-14	116,884	-0.01%
2021/08/24	43.2	18.78	4	18.83	18.65	39.2	117,844	0.03%
2021/08/23	30	18.84	92	18.93	19.10	-62	118,241	-0.05%
2021/08/20	20.1	18.24	12	18.34	18.05	8.1	120,353	0.01%
2021/08/19	21.1	18.60	61	18.68	18.35	-40	123,086	-0.03%
2021/08/18	37	17.83	66	18.08	18.50	-29	122,758	-0.02%
2021/08/17	19	18.28	16	18.42	18.35	3	122,033	0.00%
2021/08/16	43.1	18.32	41	18.36	18.20	2.1	122,294	0.00%
2021/08/13	73	19.14	115.4	19.35	18.80	-42.4	122,098	-0.03%	大賣/
2021/08/12	41	18.87	18.1	18.96	18.75	22.9	121,341	0.02%
2021/08/11	22.5	18.64	8	18.81	18.45	14.5	121,801	0.01%
2021/08/10	96	19.47	73	19.63	19.40	23	121,967	0.02%
2021/08/09	40	19.13	110	19.72	20.00	-70	120,625	-0.06%	大賣/
2021/08/06	24	18.31	7	18.36	18.20	17	120,024	0.01%
2021/08/05	13	18.31	21	18.39	18.15	-8	122,038	-0.01%
2021/08/04	6	18.19	0	0.00	18.20	6	123,277	0.00%
2021/08/03	45	18.21	3	18.20	18.15	42	125,381	0.03%
2021/08/02	50	18.32	18	18.30	18.50	32	126,728	0.03%
2021/07/30	24	18.45	2.6	18.29	18.25	21.5	128,275	0.02%
2021/07/29	16	18.65	38.3	18.82	18.95	-22.3	129,505	-0.02%
2021/07/28	38.1	18.42	11.5	18.36	18.50	26.6	130,901	0.02%
2021/07/27	35	19.44	50.1	19.32	18.90	-15.1	133,244	-0.01%
2021/07/26	32.3	18.93	9	19.03	18.80	23.3	133,790	0.02%
2021/07/23	61	18.80	41.5	18.93	19.10	19.5	134,889	0.01%
2021/07/22	10.1	18.07	2	18.30	18.00	8.1	137,925	0.01%
2021/07/21	279.1	18.77	227	18.69	18.10	52.1	139,472	0.04%	大買/大賣/
2021/07/20	48	18.60	11	18.69	18.65	37	140,025	0.03%
2021/07/19	35	19.17	10	19.27	19.20	25	142,805	0.02%
2021/07/16	31.2	19.24	13	19.27	19.10	18.2	149,363	0.01%
2021/07/15	74	19.35	30.1	19.25	19.55	44	152,466	0.03%
2021/07/14	58	18.09	20.5	18.58	18.50	37.5	152,523	0.02%
2021/07/13	72.7	19.09	36	19.00	18.70	36.7	153,671	0.02%
2021/07/12	35	19.80	9	19.74	19.70	26	152,816	0.02%
2021/07/09	25	20.25	31	20.35	20.10	-6	152,497	0.00%
2021/07/08	10	20.53	36	20.70	20.55	-26	155,389	-0.02%
2021/07/07	85	20.87	68	21.11	20.75	17	159,656	0.01%
2021/07/06	176	20.70	12	20.82	20.75	164	159,274	0.10%	大買/鉅額交易
2021/07/05	51	20.26	54.7	20.26	20.60	-3.7	159,608	0.00%
2021/07/02	42.1	20.24	37	20.26	20.15	5.1	159,522	0.00%
2021/07/01	56.1	20.56	59.1	20.78	20.35	-3	158,807	0.00%
2021/06/30	61.1	20.23	59	20.46	20.15	2.1	157,185	0.00%
2021/06/29	91.1	20.16	69	20.13	20.05	22	156,660	0.01%
2021/06/28	89	20.96	56.1	20.95	20.85	33	155,261	0.02%
2021/06/25	47.1	21.76	81	21.27	21.55	-33.9	154,111	-0.02%
2021/06/24	26	21.05	34.5	21.40	20.95	-8.5	152,547	-0.01%
2021/06/23	103	20.82	23.5	20.75	20.95	79.5	150,628	0.05%	大買/
2021/06/22	367	22.70	206	22.44	21.15	161	148,126	0.11%	大買/大賣/鉅額交易
2021/06/21	121	21.26	312.8	21.38	22.10	-191.8	137,962	-0.14%	大買/大賣/鉅額交易
2021/06/18	31	20.21	61.1	20.39	20.10	-30.1	131,151	-0.02%
2021/06/17	16.3	19.95	45	19.88	20.30	-28.8	131,122	-0.02%
2021/06/16	63.2	20.24	41	19.96	19.65	22.2	130,451	0.02%
2021/06/15	94.7	20.21	190	20.07	20.10	-95.3	129,022	-0.07%	大賣/
2021/06/11	190	20.87	107	20.47	20.20	83	128,197	0.06%	大買/大賣/
2021/06/10	206	20.66	214	20.18	20.70	-8	127,350	-0.01%	大買/大賣/
2021/06/09	106.1	20.70	65	20.38	20.35	41.1	125,152	0.03%	大買/
2021/06/08	46.1	21.27	178.1	21.42	21.45	-132	123,106	-0.11%	大賣/鉅額交易
2021/06/07	151	21.20	87	20.96	20.35	64	119,378	0.05%	大買/
2021/06/04	203.2	21.74	218.8	21.87	21.50	-15.6	114,946	-0.01%	大買/大賣/
2021/06/03	1	20.05	40.1	20.05	20.05	-39.1	105,016	-0.04%
2021/06/02	45	18.11	41	18.07	18.25	4	104,032	0.00%
2021/06/01	23	17.67	158	17.81	18.00	-135	102,455	-0.13%	大賣/鉅額交易
2021/05/31	43.2	17.25	37	17.25	17.00	6.2	101,943	0.01%
2021/05/28	161.5	17.50	34	17.83	17.40	127.5	102,212	0.12%	大買/鉅額交易
2021/05/27	20	16.89	90.4	16.59	17.15	-70.4	101,426	-0.07%
2021/05/26	3	15.35	0.1	15.60	15.60	2.9	103,132	0.00%
2021/05/25	12	15.15	1	15.40	15.20	11	106,981	0.01%
2021/05/24	18	15.40	0	0.00	15.25	18	108,044	0.02%
2021/05/21	6	15.04	15	15.24	15.20	-9	110,583	-0.01%
2021/05/20	8	14.80	1	14.80	14.85	7	111,913	0.01%
2021/05/19	4	14.98	53	14.99	15.30	-49	111,530	-0.04%
2021/05/18	3	14.25	26	14.13	14.45	-23	110,577	-0.02%
2021/05/17	25.2	13.30	18.3	13.42	13.15	7	109,777	0.01%
2021/05/14	17	14.55	4	14.38	14.60	13	108,975	0.01%
2021/05/13	88	14.32	34	14.43	14.70	54	107,947	0.05%
2021/05/12	73	15.52	35.1	15.43	15.25	37.9	105,731	0.04%
2021/05/11	25	17.28	50	17.35	16.90	-25	104,281	-0.02%
2021/05/10	35.1	17.23	51.1	17.23	17.50	-16	102,378	-0.02%
2021/05/07	112.2	16.36	30	16.05	16.65	82.2	101,205	0.08%	大買/
2021/05/06	58.2	16.57	4	16.31	16.45	54.2	100,146	0.05%
2021/05/05	59.4	16.99	36	16.54	16.80	23.4	99,234	0.02%
2021/05/04	29.1	17.11	65	18.05	17.15	-35.9	97,487	-0.04%
2021/05/03	21	18.35	52	18.20	17.95	-31	94,528	-0.03%
2021/04/29	40	19.16	27	19.09	18.90	13	93,081	0.01%
2021/04/28	108	19.76	110.2	19.75	19.45	-2.2	91,449	0.00%	大買/大賣/
2021/04/27	114.1	19.36	195	19.50	19.30	-80.9	87,792	-0.09%	大買/大賣/
2021/04/26	98	18.81	50	18.86	18.90	48	85,824	0.06%
2021/04/23	106.1	19.16	41.3	18.96	18.70	64.9	84,547	0.08%	大買/
2021/04/22	231.1	19.97	312.8	19.42	19.30	-81.8	81,802	-0.10%	大買/大賣/
2021/04/21	250.1	18.54	228.2	18.40	19.05	21.9	74,928	0.03%	大買/大賣/
2021/04/20	63	17.78	88	17.83	17.80	-25	71,346	-0.04%
2021/04/19	64	17.99	65.7	17.85	18.05	-1.7	70,459	0.00%
2021/04/16	65.5	17.06	29	17.14	17.15	36.5	67,941	0.05%
2021/04/15	48	17.16	7	17.05	17.05	41	66,944	0.06%
2021/04/14	129	17.50	82	17.71	17.00	47	66,245	0.07%	大買/
2021/04/13	102	17.10	55.1	17.16	17.45	46.9	62,734	0.07%	大買/
2021/04/12	26.7	15.99	1	16.10	16.20	25.7	57,680	0.04%
2021/04/09	121	15.90	12.2	16.03	15.80	108.8	57,093	0.19%	大買/鉅額交易
2021/04/08	22	15.86	27	15.86	15.95	-5	56,070	-0.01%
2021/04/07	6	15.65	19	15.68	15.65	-13	55,658	-0.02%
2021/04/06	28.2	15.75	11	15.60	15.60	17.2	56,202	0.03%
2021/04/01	21	15.74	5	15.80	15.75	16	56,549	0.03%
2021/03/31	10	15.65	0	0.00	15.70	10	56,273	0.02%
2021/03/30	18	15.63	8	15.69	15.50	10	56,115	0.02%
2021/03/29	17	15.96	15	16.12	15.90	2	56,481	0.00%
2021/03/26	3.5	15.44	5	15.72	15.80	-1.5	57,154	0.00%
2021/03/25	9	15.31	2	15.30	15.35	7	58,113	0.01%
2021/03/24	14.5	15.37	107.3	15.35	15.30	-92.8	58,920	-0.16%	大賣/
2021/03/23	78	15.82	68	16.09	15.60	10	58,569	0.02%
2021/03/22	45	16.28	37	16.29	16.20	8	58,611	0.01%
2021/03/19	1	15.60	38	15.67	16.00	-37	59,825	-0.06%
2021/03/18	14	15.77	19	15.77	15.70	-5	59,692	-0.01%
2021/03/17	6	15.83	16	15.87	15.80	-10	59,603	-0.02%
2021/03/16	1.5	15.75	39.3	15.88	15.80	-37.8	59,039	-0.06%
2021/03/15	15	15.49	12.3	15.55	15.45	2.7	57,676	0.00%
2021/03/12	5	15.40	35	15.37	15.45	-30	57,626	-0.05%
2021/03/11	3	15.18	7	15.12	15.30	-4	57,376	-0.01%
2021/03/10	81	15.01	85	15.14	14.95	-4	57,385	-0.01%
2021/03/09	6	15.01	2.2	15.19	15.35	3.8	57,915	0.01%
2021/03/08	107	14.70	3.3	14.75	14.65	103.7	57,848	0.18%	大買/鉅額交易
2021/03/05	108.2	14.89	11	14.82	14.80	97.2	57,840	0.17%	大買/
2021/03/04	42.3	15.18	24	15.24	15.10	18.3	61,618	0.03%
2021/03/03	16	15.02	30	14.96	15.20	-14	61,623	-0.02%
2021/03/02	161.2	16.00	47.1	16.17	15.15	114.1	61,033	0.19%	大買/鉅額交易
2021/02/26	99	15.90	95.4	16.02	15.80	3.6	60,306	0.01%
2021/02/25	72	15.48	86.7	15.32	15.85	-14.7	55,988	-0.03%
2021/02/24	127	14.51	3	14.58	14.55	124	52,065	0.24%	大買/鉅額交易
2021/02/23	53	14.95	62.5	15.12	14.80	-9.5	50,809	-0.02%
2021/02/22	29	14.22	102.5	14.11	14.35	-73.5	48,231	-0.15%	大賣/
2021/02/19	5	13.30	11	13.40	13.40	-6	47,586	-0.01%
2021/02/18	5	13.25	10	13.20	13.30	-5	47,991	-0.01%
2021/02/17	4	13.10	29	13.11	13.15	-25	47,859	-0.05%
2021/02/05	18	12.97	1	13.00	12.95	17	47,450	0.04%
2021/02/04	7	12.66	0	0.00	12.75	7	47,339	0.01%
2021/02/03	1	12.65	1	12.65	12.60	0	49,575	0.00%
2021/02/02	2	12.70	0	0.00	12.65	2	50,313	0.00%
2021/02/01	5.3	12.50	0	0.00	12.80	5.3	50,233	0.01%
2021/01/29	1	12.80	0	0.00	12.55	1	49,937	0.00%
2021/01/28	5	12.90	8	12.84	12.90	-3	49,578	-0.01%
2021/01/27	24	12.61	1	12.60	12.50	23	48,920	0.05%
2021/01/26	1	12.15	2	12.20	12.15	-1	48,187	0.00%
2021/01/25	10	12.15	1	12.10	12.10	9	48,089	0.02%
2021/01/22	0	0.00	18	12.18	12.20	-18	48,029	-0.04%
2021/01/21	0	0.00	3	12.00	12.05	-3	48,001	-0.01%
2021/01/20	10	12.00	8	12.06	12.10	2	48,045	0.00%
2021/01/19	5	12.35	0	0.00	12.40	5	47,726	0.01%
2021/01/18	0	0.00	1	12.40	12.50	-1	47,855	0.00%
2021/01/15	15.5	12.22	0	0.00	12.20	15.5	47,671	0.03%
2021/01/14	5.5	12.62	2	12.65	12.60	3.5	47,222	0.01%
2021/01/13	1	12.65	14	12.56	12.60	-13	47,039	-0.03%
2021/01/12	6	12.56	0	0.00	12.55	6	46,947	0.01%
2021/01/11	6	12.80	0	0.00	12.75	6	46,637	0.01%
2021/01/08	3	12.80	5	12.65	12.90	-2	46,466	0.00%
2021/01/07	2.5	12.76	0	0.00	12.70	2.5	46,276	0.01%
2021/01/06	10	13.00	2	12.95	12.95	8	46,001	0.02%
2021/01/05	11	12.95	41	12.95	12.95	-30	45,806	-0.07%
2021/01/04	32.1	12.91	10	13.09	13.05	22.1	45,562	0.05%
2020/12/31	25	13.20	2	13.15	13.15	23	44,825	0.05%
2020/12/30	1	13.40	0.2	13.35	13.40	0.8	44,502	0.00%
2020/12/29	0	0.00	51	13.59	13.65	-51	44,069	-0.12%
2020/12/28	32.3	13.22	13	13.40	13.25	19.3	43,333	0.04%
2020/12/25	31	13.10	34	13.16	13.10	-3	42,666	-0.01%
2020/12/24	26.3	13.10	5.4	13.10	13.15	20.9	42,330	0.05%
2020/12/23	24	12.81	108.5	12.84	13.05	-84.5	41,916	-0.20%	大賣/
2020/12/22	15	13.76	18	13.89	13.15	-3	40,480	-0.01%
2020/12/21	47	14.17	23	14.16	14.10	24	38,980	0.06%
2020/12/18	35	13.89	12	13.93	13.90	23	37,616	0.06%
2020/12/17	41	13.82	1	13.85	13.85	40	36,486	0.11%
2020/12/16	17.3	13.79	187.4	13.90	13.85	-170.1	36,077	-0.47%	大賣/鉅額交易
2020/12/15	46	14.10	39	14.15	13.70	7	35,193	0.02%
2020/12/14	17	13.49	26	13.41	13.40	-9	31,911	-0.03%
2020/12/11	1.5	13.22	18	13.12	13.15	-16.5	31,245	-0.05%
2020/12/10	0	0.00	4	13.40	13.45	-4	30,798	-0.01%
2020/12/09	6	13.40	1	13.40	13.40	5	30,630	0.02%
2020/12/08	31	13.43	0	0.00	13.30	31	30,470	0.10%
2020/12/07	17	13.32	63	13.30	13.25	-46	30,268	-0.15%
2020/12/04	25	13.40	18	13.46	13.30	7	29,885	0.02%
2020/12/03	53	13.54	32	13.52	13.50	21	29,943	0.07%
2020/12/02	7	13.34	0.1	13.45	13.30	6.9	29,508	0.02%
2020/12/01	24	12.89	15	12.89	12.95	9	28,418	0.03%
2020/11/30	33	12.92	0.9	12.95	12.65	32.1	28,079	0.11%
2020/11/27	20	13.03	12	12.95	12.90	8	23,704	0.03%
2020/11/26	7.3	13.25	26.1	13.27	13.25	-18.9	22,868	-0.08%
2020/11/25	35.1	13.22	78	13.29	13.25	-42.9	22,762	-0.19%
2020/11/24	21	12.80	1	12.90	12.70	20	21,069	0.09%
2020/11/23	0	0.00	9	12.56	12.60	-9	20,561	-0.04%
2020/11/20	10	12.56	37.7	12.59	12.60	-27.7	20,404	-0.14%
2020/11/19	6	12.58	46.2	12.58	12.60	-40.2	20,610	-0.19%
2020/11/18	36	12.49	32	12.39	12.40	4	20,009	0.02%
2020/11/17	6	12.02	7	12.05	12.10	-1	18,892	-0.01%
2020/11/16	9	11.77	7	11.89	11.75	2	18,370	0.01%
2020/11/13	0	0.00	7	11.72	11.85	-7	18,236	-0.04%
2020/11/12	4	11.93	0	0.00	11.90	4	18,149	0.02%
2020/11/11	19	11.78	35	11.89	12.10	-16	17,963	-0.09%
2020/11/10	0	0.00	2	12.15	12.15	-2	15,759	-0.01%
2020/11/09	0	0.00	5	11.05	11.05	-5	14,995	-0.03%
2020/11/06	5	11.00	1	11.00	11.00	4	14,981	0.03%
2020/11/04	2	11.15	0	0.00	11.10	2	15,357	0.01%
2020/11/02	6	10.75	20	10.75	10.80	-14	15,653	-0.09%
2020/10/30	2	10.85	0	0.00	10.80	2	15,709	0.01%
2020/10/28	5	10.90	12	11.10	11.00	-7	15,790	-0.04%
2020/10/27	8	11.03	0	0.00	11.05	8	15,691	0.05%
2020/10/26	26	11.17	0	0.00	11.15	26	15,637	0.17%
2020/10/23	21.1	10.86	1	10.70	10.90	20.1	15,428	0.13%
2020/10/22	10	10.70	1	10.65	10.60	9	15,459	0.06%
2020/10/21	6	10.65	0	0.00	10.65	6	15,566	0.04%
2020/10/20	1	10.70	2	10.70	10.70	-1	15,531	-0.01%
2020/10/19	1	10.65	0	0.00	10.70	1	15,547	0.01%
2020/10/15	6	10.66	30	10.65	10.65	-24	15,513	-0.15%
2020/10/14	10	10.70	30	10.65	10.70	-20	15,513	-0.13%
2020/10/12	11	10.74	0	0.00	10.75	11	15,549	0.07%
2020/10/08	0	0.00	7	10.75	10.75	-7	15,586	-0.04%
2020/10/07	4	10.78	1	10.80	10.75	3	15,646	0.02%
2020/10/06	4	10.83	0	0.00	10.85	4	15,708	0.03%
2020/10/05	1	10.65	0	0.00	10.75	1	15,813	0.01%
2020/09/30	2	10.70	0	0.00	10.65	2	15,840	0.01%
2020/09/28	11	10.81	1	10.95	10.95	10	16,559	0.06%
2020/09/25	4	10.63	0	0.00	10.75	4	16,601	0.02%
2020/09/24	31	10.70	0	0.00	10.65	31	16,575	0.19%
2020/09/23	11	10.89	0	0.00	10.90	11	16,374	0.07%
2020/09/22	12	11.04	0	0.00	10.95	12	16,360	0.07%
2020/09/21	8	11.21	0	0.00	11.20	8	16,260	0.05%
2020/09/17	1	11.35	0	0.00	11.40	1	16,379	0.01%
2020/09/16	7	11.32	0	0.00	11.30	7	16,435	0.04%
2020/09/11	10	11.32	11	11.40	11.45	-1	16,497	-0.01%
2020/09/10	10	11.57	2	11.55	11.55	8	16,514	0.05%
2020/09/09	11.1	11.75	11	11.79	11.80	0.1	16,476	0.00%
2020/09/08	1	11.80	36	11.95	11.85	-35	16,573	-0.21%
2020/09/07	0	0.00	17	11.69	11.65	-17	16,268	-0.10%
2020/09/04	7	11.41	1	11.35	11.50	6	16,082	0.04%
2020/09/03	1	11.45	2	11.43	11.40	-1	16,125	-0.01%
2020/09/01	0.6	11.50	1.3	11.50	11.50	-0.7	16,581	0.00%
2020/08/31	5	11.50	1	11.35	11.50	4	17,715	0.02%
2020/08/28	11	11.42	5.3	11.40	11.45	5.7	17,340	0.03%
2020/08/27	0	0.00	0.7	11.30	11.30	-0.7	17,286	0.00%
2020/08/26	5	11.45	92	11.45	11.50	-87	17,307	-0.50%
2020/08/25	20	11.40	23	11.44	11.40	-3	17,306	-0.02%
2020/08/21	0	0.00	2	11.15	11.15	-2	17,617	-0.01%
2020/08/20	1	10.90	2.1	10.86	10.85	-1.1	18,014	-0.01%
2020/08/19	16	11.22	0	0.00	11.10	16	17,946	0.09%
2020/08/18	26	11.36	1	11.30	11.30	25	17,915	0.14%
2020/08/17	1	11.45	0	0.00	11.45	1	17,922	0.01%
2020/08/14	4	11.20	0	0.00	11.20	4	17,749	0.02%
2020/08/12	10	11.00	0	0.00	11.10	10	18,293	0.05%
2020/08/11	11	10.98	0	0.00	10.95	11	18,343	0.06%
2020/08/10	0	0.00	12	11.14	11.10	-12	18,415	-0.07%
2020/08/06	0	0.00	1	10.60	10.60	-1	17,949	-0.01%
2020/08/05	0	0.00	0.1	10.45	10.45	-0.1	18,017	0.00%
2020/08/04	0	0.00	10	10.45	10.45	-10	18,283	-0.05%
2020/07/31	7	10.85	0	0.00	10.85	7	18,351	0.04%
2020/07/29	6	10.63	10	10.65	10.60	-4	18,803	-0.02%
2020/07/28	18	10.40	25	10.35	10.30	-7	19,144	-0.04%
2020/07/27	11	10.76	3	10.70	10.70	8	19,766	0.04%
2020/07/24	3	11.05	0	0.00	11.00	3	20,897	0.01%
2020/07/23	5	11.10	0	0.00	11.10	5	21,578	0.02%
2020/07/22	2	11.18	0	0.00	11.15	2	21,726	0.01%
2020/07/16	10	11.25	0	0.00	11.25	10	22,314	0.04%
2020/07/14	3	11.10	2	11.10	11.10	1	22,691	0.00%
2020/07/10	4	11.28	0	0.00	11.20	4	23,234	0.02%
2020/07/08	1	11.50	3	11.50	11.55	-2	23,283	-0.01%
2020/07/07	8	11.43	11	11.50	11.70	-3	23,275	-0.01%
2020/07/06	0	0.00	1	11.25	11.30	-1	23,849	0.00%
2020/07/03	5	11.30	0	0.00	11.25	5	24,197	0.02%
2020/07/02	1	11.25	0	0.00	11.25	1	24,335	0.00%
2020/07/01	2	11.25	0	0.00	11.30	2	24,565	0.01%
2020/06/29	10	11.10	5	11.20	11.15	5	24,826	0.02%
2020/06/24	7	11.33	0	11.35	11.40	7	24,994	0.03%
2020/06/23	5	11.20	0	0.00	11.25	5	25,309	0.02%
2020/06/22	10	11.25	0	0.00	11.25	10	25,571	0.04%
2020/06/19	1	11.35	0	0.00	11.30	1	26,292	0.00%
2020/06/18	2	11.35	0	0.00	11.35	2	26,768	0.01%
2020/06/17	1	11.50	0	0.00	11.50	1	27,015	0.00%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	20	11.29	3	11.33	11.25	17	27,906	0.06%
2020/06/12	6	11.41	0	0.00	11.50	6	28,417	0.02%
2020/06/11	19	11.96	6	11.89	11.80	13	28,616	0.05%
2020/06/10	20	12.15	1	12.10	12.20	19	28,418	0.07%
2020/06/09	24	12.13	9	12.12	12.20	15	28,646	0.05%
2020/06/08	15	12.23	10	12.28	12.30	5	28,746	0.02%
2020/06/05	223	12.18	139	12.17	12.10	84	28,330	0.30%	大買/大賣/
2020/06/04	5.4	11.44	1	11.55	11.40	4.4	27,321	0.02%
2020/06/03	4	11.23	0	0.00	11.25	4	27,186	0.01%
2020/06/02	0	0.00	2	11.05	11.15	-2	27,131	-0.01%
2020/06/01	2	11.10	0	0.00	11.10	2	27,092	0.01%
2020/05/29	5	11.04	0	0.00	11.00	5	27,095	0.02%
2020/05/28	3	11.25	1.5	11.35	11.25	1.5	26,715	0.01%
2020/05/27	24	11.35	5	11.37	11.40	19	26,748	0.07%
2020/05/26	30	11.22	0	0.00	11.20	30	26,544	0.11%
2020/05/25	11	10.95	0	0.00	11.15	11	26,456	0.04%
2020/05/22	6	11.06	0	0.00	11.00	6	26,397	0.02%
2020/05/21	0	0.00	4	11.25	11.25	-4	26,403	-0.02%
2020/05/20	1.5	11.20	11	11.25	11.05	-9.5	26,256	-0.04%
2020/05/19	43	11.18	10	11.25	11.10	33	25,860	0.13%
2020/05/18	2	10.73	10.5	10.90	10.85	-8.5	25,569	-0.03%
2020/05/15	2	10.85	0	0.00	10.80	2	25,474	0.01%
2020/05/14	3.1	11.02	2	11.00	11.00	1.1	25,376	0.00%
2020/05/13	4	11.08	0	0.00	11.20	4	25,343	0.02%
2020/05/12	4	11.11	0	0.00	11.10	4	25,488	0.02%
2020/05/11	12.8	11.30	23	11.42	11.30	-10.2	25,419	-0.04%
2020/05/08	2	10.90	8	10.95	10.95	-6	25,115	-0.02%
2020/05/07	2	10.90	0	0.00	10.90	2	25,018	0.01%
2020/05/06	7	10.84	0	0.00	10.80	7	25,002	0.03%
2020/05/05	15	11.02	5	11.00	11.05	10	24,974	0.04%
2020/05/04	11	11.04	3	11.15	11.15	8	24,832	0.03%
2020/04/30	12.2	11.55	7	11.64	11.50	5.2	24,594	0.02%
2020/04/29	39.5	11.22	48	11.26	11.30	-8.5	24,074	-0.04%
2020/04/28	60	10.55	44	10.60	10.55	16	22,937	0.07%
2020/04/24	10	9.92	20	9.93	9.90	-10	22,700	-0.04%
2020/04/23	55	10.05	3	10.00	10.00	52	22,560	0.23%
2020/04/22	15	9.96	5	10.00	10.00	10	22,471	0.04%
2020/04/21	36	10.04	0	0.00	10.00	36	22,493	0.16%
2020/04/20	2	10.03	0	0.00	10.20	2	22,493	0.01%
2020/04/17	12	10.39	25	10.43	10.30	-13	22,437	-0.06%
2020/04/16	5	10.40	1	10.35	10.40	4	22,086	0.02%
2020/04/15	15	10.58	45	10.59	10.65	-30	21,916	-0.14%
2020/04/14	5	10.20	0	0.00	10.25	5	21,494	0.02%
2020/04/13	2	10.20	25	10.18	10.15	-23	21,246	-0.11%
2020/04/10	8	10.06	0	0.00	10.25	8	21,104	0.04%
2020/04/09	11	10.33	35	10.13	10.35	-24	20,725	-0.12%
2020/04/08	5.9	9.30	0	0.00	9.52	5.9	19,722	0.03%
2020/04/07	2	9.09	0	0.00	9.07	2	19,246	0.01%
2020/04/06	0	0.00	5	9.00	9.02	-5	19,005	-0.03%
2020/03/31	2	8.97	0	0.00	8.89	2	18,567	0.01%
2020/03/30	4	8.95	0	0.00	9.00	4	18,261	0.02%
2020/03/27	7	9.25	0	0.00	9.10	7	17,921	0.04%
2020/03/26	37	9.07	0	0.00	9.11	37	17,529	0.21%
2020/03/25	0	0.00	12	9.26	9.26	-12	17,413	-0.07%
2020/03/24	1	8.60	7	8.65	8.63	-6	16,655	-0.04%
2020/03/23	32	7.71	80	8.01	8.10	-48	16,114	-0.30%
2020/03/20	61	7.89	1	8.02	7.91	60	15,830	0.38%
2020/03/19	5.3	7.74	7	7.76	7.70	-1.8	15,104	-0.01%
2020/03/18	18	8.70	32.1	8.55	8.55	-14.1	14,442	-0.10%
2020/03/17	0.3	9.47	0	0.00	9.45	0.3	13,649	0.00%
2020/03/16	3	10.23	6	10.35	10.05	-3	13,257	-0.02%
2020/03/13	16	10.35	7	10.40	10.75	9	12,898	0.07%
2020/03/12	17	11.30	1	11.65	11.30	16	12,383	0.13%
2020/03/11	3	11.83	0	0.00	11.70	3	11,970	0.03%
2020/03/10	11	11.41	0	0.00	11.70	11	11,748	0.09%
2020/03/09	30	11.57	0	0.00	11.50	30	11,531	0.26%
2020/03/06	15	11.77	5	11.85	11.75	10	11,267	0.09%
2020/03/05	0	0.00	3	12.07	12.05	-3	11,012	-0.03%
2020/03/04	5	11.70	2	11.68	11.85	3	10,835	0.03%
2020/03/03	10	11.59	10	11.65	11.60	0	10,595	0.00%
2020/03/02	40	11.69	0	0.00	11.60	40	10,441	0.38%
2020/02/27	26	11.90	0	0.00	12.05	26	10,389	0.25%
2020/02/24	41	12.14	0	0.00	12.10	41	9,943	0.41%
2020/02/20	0	0.00	11	12.64	12.55	-11	9,776	-0.11%
2020/02/18	10	12.30	0	0.00	12.40	10	9,618	0.10%
2020/02/17	0	0.00	2	12.28	12.30	-2	9,558	-0.02%
2020/02/14	5	12.50	3	12.53	12.50	2	9,517	0.02%
2020/02/13	17	12.61	11	12.69	12.70	6	9,379	0.06%
2020/02/12	2.4	12.38	1	12.30	12.40	1.4	9,203	0.02%
2020/02/11	0.3	12.25	1	12.20	12.25	-0.8	9,093	-0.01%
2020/02/06	1	12.40	0	0.00	12.50	1	8,858	0.01%
2020/02/05	1	12.10	2	12.15	12.20	-1	8,620	-0.01%
2020/02/04	4	11.81	1	12.10	12.10	3	8,492	0.04%
2020/02/03	34.2	11.61	0	0.00	11.85	34.2	8,284	0.41%
2020/01/31	3	12.28	0	0.00	12.20	3	7,924	0.04%
2020/01/30	71	12.40	14	12.30	12.25	57	7,677	0.74%
2020/01/20	0	0.00	0.1	13.60	13.60	-0.1	6,965	0.00%
2020/01/17	1	13.55	0	0.00	13.60	1	6,950	0.01%
2020/01/16	5	13.50	0	0.00	13.60	5	6,987	0.07%
2020/01/15	1	13.55	0	0.00	13.50	1	7,037	0.01%
2020/01/14	9	13.56	0	0.00	13.60	9	6,817	0.13%
2020/01/13	14	13.64	0	0.00	13.70	14	6,622	0.21%
2019/12/31	0	0.00	8	13.75	13.75	-8	6,746	-0.12%
2019/12/27	1	13.80	0	0.00	13.80	1	6,743	0.01%
2019/12/19	53	13.80	0	0.00	13.80	53	6,525	0.81%
2019/12/18	1	13.80	0	0.00	13.85	1	6,426	0.02%
2019/12/17	10	13.80	0	0.00	13.85	10	6,380	0.16%
2019/12/11	33	13.80	0	0.00	13.75	33	6,393	0.52%
2019/12/10	1	13.85	0	0.00	13.85	1	6,258	0.02%
2019/12/09	0	0.00	1	13.95	13.95	-1	6,324	-0.02%
2019/12/06	1	13.85	0	0.00	13.95	1	6,357	0.02%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/12/02	3	13.95	0	0.00	13.95	3	7,565	0.04%
2019/11/27	1	13.90	0	0.00	14.05	1	7,926	0.01%
2019/11/26	1	13.80	0	0.00	13.80	1	8,023	0.01%
2019/11/22	7	13.88	0	0.00	13.85	7	7,986	0.09%
2019/11/13	20	14.40	0	0.00	14.35	20	8,296	0.24%
2019/11/05	0	0.00	1	14.30	14.30	-1	8,921	-0.01%
2019/11/01	0	0.00	10	14.15	14.20	-10	9,182	-0.11%
2019/10/30	0	0.00	1	14.30	14.30	-1	9,624	-0.01%
2019/10/24	0	0.00	4	14.30	14.35	-4	9,850	-0.04%
2019/10/21	10	14.35	1	14.20	14.30	9	10,032	0.09%
2019/10/18	0	0.00	2	14.25	14.20	-2	10,078	-0.02%
2019/10/15	0	0.00	1	13.95	13.95	-1	10,003	-0.01%
2019/10/14	0	0.00	3	13.90	13.90	-3	10,040	-0.03%
2019/10/09	8	13.83	0.2	13.85	13.75	7.8	10,033	0.08%
2019/10/08	1	13.90	0	0.00	13.90	1	10,027	0.01%
2019/10/03	0	0.00	1	13.70	13.75	-1	10,475	-0.01%
2019/10/01	0	0.00	6	13.73	13.75	-6	10,757	-0.06%
2019/09/19	0.2	13.75	0	0.00	13.75	0.2	12,262	0.00%
2019/09/17	4	13.75	9	13.75	13.80	-5	13,497	-0.04%
2019/09/16	0	0.00	3	13.80	13.85	-3	14,139	-0.02%
2019/09/11	0	0.00	1.1	13.76	13.80	-1.1	14,361	-0.01%
2019/09/09	1	13.60	1	13.60	13.60	0	14,343	0.00%
2019/09/06	0	0.00	2	13.80	13.75	-2	14,317	-0.01%
2019/09/05	9	13.68	0.2	13.80	13.75	8.8	14,204	0.06%
2019/09/04	2	14.10	20	14.19	14.25	-18	13,617	-0.13%
2019/09/03	2.1	14.15	0	0.00	14.10	2.1	13,267	0.02%
2019/09/02	0.1	14.15	2	14.13	14.15	-1.9	13,201	-0.01%
2019/08/30	0	0.00	3	14.15	14.15	-3	13,283	-0.02%
2019/08/29	1	14.05	0	0.00	14.05	1	13,188	0.01%
2019/08/26	2	13.95	0	0.00	13.85	2	13,141	0.02%
2019/08/22	1	14.10	0	0.00	14.10	1	13,120	0.01%
2019/08/21	5	14.05	1	14.10	14.05	4	13,189	0.03%
2019/08/20	4	14.08	0	0.00	14.05	4	13,177	0.03%
2019/08/19	5	14.06	0	0.00	14.00	5	13,246	0.04%
2019/08/16	0	0.00	1	14.25	14.20	-1	13,133	-0.01%
2019/08/14	0	0.00	9	13.95	13.95	-9	13,090	-0.07%
2019/08/13	2	13.85	2	14.10	13.85	0	13,037	0.00%
2019/08/12	2	13.90	6	13.76	14.15	-4	12,929	-0.03%
2019/08/08	2	13.73	0	0.00	13.70	2	12,716	0.02%
2019/08/07	2	13.90	0	0.00	13.80	2	12,579	0.02%
2019/08/06	10	13.75	0	0.00	13.85	10	12,548	0.08%
2019/08/05	27	14.00	0	0.00	14.00	27	12,371	0.22%
2019/08/02	1	14.20	8	14.11	14.10	-7	12,297	-0.06%
2019/08/01	2	14.45	5	14.50	14.40	-3	12,213	-0.02%
2019/07/31	1	14.60	0	0.00	14.60	1	12,051	0.01%
2019/07/29	5	14.65	0	0.00	14.60	5	12,109	0.04%
2019/07/24	0	0.00	5	14.75	14.70	-5	11,913	-0.04%
2019/07/23	1	14.75	5	14.80	14.70	-4	11,890	-0.03%
2019/07/22	1	14.85	0	0.00	14.75	1	11,750	0.01%
2019/07/18	2	14.80	0	0.00	14.80	2	11,535	0.02%
2019/07/17	0.9	14.80	2	14.80	14.85	-1.1	11,491	-0.01%
2019/07/16	5	14.85	10	14.85	14.85	-5	11,534	-0.04%
2019/07/12	5	15.05	0	0.00	15.05	5	11,560	0.04%
2019/07/11	25	14.97	30	15.00	15.00	-5	11,623	-0.04%
2019/07/09	2	14.85	0	0.00	14.95	2	11,816	0.02%
2019/07/08	12.2	14.99	0	0.00	14.90	12.2	12,107	0.10%
2019/07/04	3	14.85	0	0.00	14.90	3	11,930	0.03%
2019/07/03	3	14.85	20	14.88	14.95	-17	11,763	-0.14%
2019/07/01	50	14.88	5	14.90	14.90	45	11,784	0.38%
2019/06/28	0	0.00	0.1	14.95	14.95	-0.1	11,592	0.00%
2019/06/27	6	15.00	31	15.05	15.00	-25	11,401	-0.22%
2019/06/26	2	15.00	5	15.05	15.05	-3	11,222	-0.03%
2019/06/25	33	14.99	0	0.00	15.05	33	11,209	0.29%
2019/06/24	18	14.88	0	0.00	14.85	18	10,705	0.17%
2019/06/21	1	15.25	1	15.05	15.00	0	10,147	0.00%
2019/06/20	0	0.00	12	15.57	15.60	-12	9,510	-0.13%
2019/06/19	0	0.00	1	15.35	15.35	-1	9,322	-0.01%
2019/06/14	1	15.15	0	0.00	15.10	1	9,415	0.01%
2019/06/12	5	15.40	0	0.00	15.35	5	9,360	0.05%
2019/06/11	3	15.20	0	0.00	15.30	3	9,394	0.03%
2019/06/05	1	15.25	0	0.00	15.30	1	9,421	0.01%
2019/05/24	10	15.25	1	15.10	15.15	9	10,143	0.09%
2019/05/22	0.1	15.05	0	0.00	15.15	0.1	10,097	0.00%
2019/05/16	0	0.00	1	14.95	14.95	-1	10,091	-0.01%
2019/05/14	4	14.70	0	0.00	14.90	4	10,260	0.04%
2019/05/09	2	14.88	0	0.00	14.90	2	10,735	0.02%
2019/05/08	0	0.00	2	15.00	15.05	-2	11,704	-0.02%
2019/05/03	0	0.00	1	15.30	15.30	-1	11,816	-0.01%
2019/05/02	2	15.30	0	0.00	15.30	2	11,984	0.02%
2019/04/30	1	15.15	0	0.00	15.15	1	12,102	0.01%
2019/04/29	13	15.20	0	0.00	15.20	13	12,350	0.11%
2019/04/25	10	15.10	0	0.00	15.20	10	12,439	0.08%
2019/04/24	0	0.00	11	15.16	15.15	-11	12,512	-0.09%
2019/04/23	1	15.15	1	15.30	15.20	0	12,591	0.00%
2019/04/22	1	15.20	0	0.00	15.25	1	12,698	0.01%
2019/04/19	5	15.40	10	15.45	15.40	-5	12,795	-0.04%
2019/04/18	0	0.00	13	15.59	15.35	-13	12,863	-0.10%
2019/04/17	4	15.70	0	0.00	15.70	4	12,721	0.03%
2019/04/16	10	15.75	23	15.79	15.70	-13	12,625	-0.10%
2019/04/15	0	0.00	20	15.85	15.85	-20	12,472	-0.16%
2019/04/12	2	15.60	14	15.61	15.65	-12	12,112	-0.10%
2019/04/11	0	0.00	1	15.40	15.40	-1	11,843	-0.01%
2019/04/08	0.1	15.35	20	15.45	15.45	-19.9	11,830	-0.17%
2019/04/03	10	15.20	0	0.00	15.25	10	11,656	0.09%
2019/04/02	10	15.00	0	0.00	15.05	10	11,540	0.09%
2019/03/27	10	15.00	0	0.00	14.95	10	11,835	0.08%
2019/03/26	0	0.00	1	15.10	15.15	-1	12,173	-0.01%
2019/03/20	0	0.00	1	15.20	15.25	-1	12,643	-0.01%
2019/03/14	5	15.25	0	0.00	15.25	5	12,645	0.04%
2019/03/07	1	15.30	0	0.00	15.35	1	13,467	0.01%
2019/02/26	1	15.05	0	0.00	15.10	1	14,980	0.01%
2019/02/25	3	15.15	23	15.06	15.10	-20	14,795	-0.14%
2019/02/21	5	15.00	0	0.00	15.00	5	14,753	0.03%
2019/02/20	1	14.85	1	15.00	15.00	0	14,744	0.00%
2019/02/18	5	14.90	0	0.00	14.90	5	14,666	0.03%
2019/02/15	0.4	14.90	0	0.00	14.90	0.4	14,807	0.00%
2019/02/13	0	0.00	0.4	14.95	14.95	-0.4	14,645	0.00%
2019/02/12	1	14.90	0	0.00	14.95	1	14,448	0.01%
2019/02/11	3	15.15	3	15.02	15.00	0	14,406	0.00%
2019/01/30	16	14.80	6	14.85	14.90	10	14,115	0.07%
2019/01/29	10	14.85	21.1	14.75	15.00	-11.1	13,868	-0.08%
2019/01/24	20	14.75	0	0.00	14.80	20	12,589	0.16%
2019/01/23	5	14.75	3	14.68	14.65	2	12,543	0.02%
2019/01/22	1	14.95	0	0.00	14.85	1	12,380	0.01%
2019/01/15	0	0.00	5	15.25	15.25	-5	11,677	-0.04%
2019/01/14	1	15.15	11	15.20	15.10	-10	11,600	-0.09%
2019/01/08	10	15.75	0	0.00	15.65	10	11,164	0.09%
2019/01/07	5	15.65	1	15.65	15.65	4	11,158	0.04%
2018/12/27	10	15.95	0	0.00	15.95	10	11,164	0.09%
2018/12/24	2	16.10	2	16.10	16.15	0	11,157	0.00%
2018/12/22	5	16.10	0	0.00	16.05	5	10,965	0.05%
2018/12/21	0.1	15.85	1	15.75	15.85	-0.9	10,756	-0.01%
2018/12/19	1	16.10	15.1	16.01	16.00	-14.1	10,409	-0.14%
2018/12/18	0	0.00	1	15.70	15.65	-1	9,977	-0.01%
2018/12/17	0	0.00	3	15.95	15.85	-3	9,825	-0.03%
2018/12/13	1	15.55	0	0.00	15.65	1	9,361	0.01%
2018/12/12	0	0.00	9	15.45	15.50	-9	9,239	-0.10%
2018/12/10	0	0.00	1	15.50	15.45	-1	9,114	-0.01%
2018/12/07	0	0.00	1	15.55	15.55	-1	9,084	-0.01%
2018/12/06	20	15.25	182	15.30	15.45	-162	9,098	-1.78%	大賣/鉅額交易
2018/12/05	1	15.60	10	15.60	15.60	-9	9,019	-0.10%
2018/12/03	100	16.06	0	0.00	15.95	100	9,016	1.11%
2018/11/30	30	16.15	11	16.05	16.10	19	8,769	0.22%
2018/11/29	0	0.00	13.5	16.18	16.15	-13.5	8,586	-0.16%
2018/11/28	2	16.28	53	16.13	16.05	-51	7,939	-0.64%
2018/11/27	1	14.95	18	15.24	15.30	-17	6,495	-0.26%
2018/11/26	0	0.00	1	15.00	14.95	-1	6,162	-0.02%
2018/11/23	0	0.00	10	14.65	14.65	-10	5,996	-0.17%
2018/11/22	0	0.00	20	14.68	14.70	-20	6,112	-0.33%
2018/11/21	10	14.75	0	0.00	14.85	10	6,184	0.16%
2018/11/14	0	0.00	10	14.75	14.80	-10	6,623	-0.15%
2018/11/06	0	0.00	1	14.35	14.35	-1	6,393	-0.02%
2018/11/05	1	14.30	2	14.25	14.40	-1	6,424	-0.02%
2018/11/02	0	0.00	46	14.50	14.40	-46	6,405	-0.72%
2018/10/31	56	14.01	0	0.00	14.15	56	6,326	0.89%
2018/10/30	0	0.00	1	13.90	13.95	-1	6,237	-0.02%
2018/10/26	1	13.75	1	13.85	13.80	0	6,248	0.00%
2018/10/24	1	13.95	2	14.03	13.95	-1	6,182	-0.02%
2018/10/17	0.3	13.85	0	0.00	13.75	0.3	6,001	0.00%
2018/10/16	0	0.00	16.6	13.92	13.85	-16.6	5,962	-0.28%
2018/10/12	2	13.80	0	0.00	14.05	2	5,947	0.03%
2018/10/11	5	13.80	0	0.00	13.70	5	5,941	0.08%
2018/10/09	0.5	14.45	0	0.00	14.45	0.5	5,730	0.01%
2018/10/05	0	0.00	2	14.45	14.45	-2	5,705	-0.04%
2018/10/04	34	14.53	0	0.00	14.55	34	5,655	0.60%
2018/10/03	10	14.60	0	0.00	14.65	10	5,602	0.18%
2018/09/26	11	14.80	0	0.00	14.75	11	5,393	0.20%
2018/09/25	10	14.80	0	0.00	14.75	10	5,391	0.19%
2018/09/20	0	0.00	1	14.75	14.75	-1	5,299	-0.02%
2018/09/18	0	0.00	1	14.60	14.70	-1	5,382	-0.02%
2018/09/14	0	0.00	21	14.70	14.65	-21	5,376	-0.39%
2018/09/13	0	0.00	3	14.55	14.55	-3	5,385	-0.06%
2018/09/12	1	14.60	0	0.00	14.55	1	5,410	0.02%
2018/09/11	20	14.40	2	14.55	14.60	18	5,357	0.34%
2018/09/10	2	15.20	30	15.20	15.10	-28	5,272	-0.53%
2018/09/07	0	0.00	6	15.25	15.25	-6	5,078	-0.12%
2018/09/06	1	15.30	0	0.00	15.30	1	4,964	0.02%
2018/09/04	0	0.00	30	15.60	15.65	-30	4,736	-0.63%
2018/08/27	3	15.35	0	0.00	15.40	3	4,642	0.06%
2018/08/24	0	0.00	10	15.40	15.30	-10	4,655	-0.21%
2018/08/23	20	15.55	10	15.55	15.65	10	4,676	0.21%
2018/08/22	0	0.00	4	15.58	15.50	-4	4,560	-0.09%
2018/08/17	1	15.05	0	0.00	15.00	1	4,145	0.02%
2018/08/15	20	15.15	0	0.00	15.10	20	4,156	0.48%
2018/08/13	0	0.00	10	14.80	14.85	-10	4,079	-0.25%
2018/08/10	2	14.80	0.1	14.75	14.75	1.9	4,041	0.05%
2018/08/08	12	14.95	0	0.00	14.95	12	4,050	0.30%
2018/08/06	3	15.10	0	0.00	15.10	3	4,057	0.07%
2018/08/01	3	15.05	1	15.05	15.05	2	4,070	0.05%
2018/07/27	6	14.98	9	14.95	15.05	-3	4,137	-0.07%
2018/07/25	2	14.80	0	0.00	14.80	2	4,267	0.05%
2018/07/24	2	14.90	0	0.00	15.00	2	4,533	0.04%
2018/07/20	0	0.00	1	15.00	15.10	-1	4,681	-0.02%
2018/07/12	1	14.70	0	0.00	14.75	1	4,787	0.02%
2018/07/11	1	14.70	0	0.00	14.70	1	4,812	0.02%
2018/07/05	2	14.70	0	0.00	14.65	2	5,200	0.04%
2018/07/02	1	14.70	0	0.00	14.70	1	5,401	0.02%
2018/06/26	3	14.90	0	0.00	14.85	3	5,296	0.06%
2018/06/22	0	0.00	0.3	15.00	15.00	-0.3	5,290	0.00%
2018/06/19	0	0.00	3	15.20	15.10	-3	5,296	-0.06%
2018/06/13	3	15.15	0	0.00	15.20	3	5,329	0.06%
2018/06/11	0	0.00	3	15.30	15.30	-3	5,379	-0.06%
2018/06/08	0	0.00	8	15.25	15.25	-8	5,391	-0.15%
2018/06/07	0	0.00	11	15.21	15.30	-11	5,382	-0.20%
2018/06/06	0	0.00	3	15.10	15.15	-3	5,323	-0.06%
2018/06/04	3	15.05	6	15.14	15.10	-3	5,242	-0.06%
2018/06/01	0	0.00	5	15.15	15.15	-5	5,269	-0.09%
2018/05/30	0	0.00	3	15.00	15.00	-3	5,219	-0.06%
2018/05/29	10	15.00	5	14.95	15.05	5	5,222	0.10%
2018/05/28	0	0.00	4	15.00	15.00	-4	5,287	-0.08%
2018/05/23	10	15.10	0	0.00	15.05	10	5,370	0.19%
2018/05/22	4	15.25	0	0.00	15.05	4	5,416	0.07%
2018/05/18	0	0.00	3	15.10	15.10	-3	5,486	-0.05%
2018/05/17	2	15.00	0	0.00	14.95	2	5,574	0.04%
2018/05/11	0	0.00	50	15.10	15.10	-50	6,124	-0.82%
2018/05/09	0	0.00	5	15.25	15.20	-5	6,172	-0.08%
2018/05/02	1	15.60	11	15.76	15.60	-10	6,306	-0.16%
2018/04/30	0	0.00	2	15.80	15.95	-2	6,262	-0.03%
2018/04/27	0	0.00	64	15.45	15.50	-64	6,055	-1.06%
2018/04/26	10	15.35	1	15.35	15.30	9	6,109	0.15%
2018/04/25	3	15.10	2	15.15	15.20	1	6,146	0.02%
2018/04/24	0	0.00	1	15.20	15.20	-1	6,210	-0.02%
2018/04/23	5.7	15.29	2	15.25	15.25	3.7	6,340	0.06%
2018/04/19	0	0.00	5	15.35	15.40	-5	6,428	-0.08%
2018/04/17	5	15.12	0	0.00	15.15	5	6,576	0.08%
2018/04/16	0	0.00	2	15.35	15.35	-2	6,642	-0.03%
2018/04/13	30	15.37	4	15.40	15.35	26	6,705	0.39%
2018/04/12	0	0.00	5	15.25	15.30	-5	6,686	-0.07%
2018/04/10	8	15.15	1	15.15	15.25	7	6,934	0.10%
2018/04/02	10	15.09	0	0.00	15.00	10	7,294	0.14%
2018/03/31	15	15.05	0	0.00	15.05	15	7,378	0.20%
2018/03/29	0	0.00	10	14.90	14.95	-10	7,466	-0.13%
2018/03/26	0.2	14.85	0	0.00	14.85	0.2	7,708	0.00%
2018/03/22	2	14.95	0	0.00	14.95	2	7,701	0.03%
2018/03/21	57	15.00	0	0.00	14.95	57	7,761	0.73%
2018/03/20	8	14.95	3	15.05	15.05	5	7,914	0.06%
2018/03/16	1	14.95	0	0.00	15.20	1	8,158	0.01%
2018/03/14	0	0.00	1.2	14.96	15.05	-1.2	8,200	-0.01%
2018/03/12	0	0.00	1	15.00	15.05	-1	8,233	-0.01%
2018/03/09	2	14.88	0	0.00	14.85	2	8,326	0.02%
2018/03/08	1	14.80	0	0.00	14.80	1	8,573	0.01%
2018/03/07	16	14.88	0	0.00	14.85	16	8,744	0.18%
2018/03/05	2	14.73	0	0.00	14.70	2	8,945	0.02%
2018/03/02	6	14.92	0	0.00	14.85	6	8,909	0.07%
2018/02/27	4	15.05	0	0.00	15.00	4	8,845	0.05%
2018/02/26	0	0.00	3	15.05	15.10	-3	8,822	-0.03%
2018/02/08	10	14.95	1	14.90	15.00	9	8,907	0.10%
2018/02/06	2	14.45	0	0.00	14.55	2	8,850	0.02%
2018/02/02	5	15.50	0	0.00	15.45	5	8,700	0.06%
2018/01/30	0.3	15.50	0	0.00	15.55	0.3	8,979	0.00%
2018/01/29	26	15.45	0	0.00	15.45	26	9,027	0.29%
2018/01/26	2	15.53	0	0.00	15.50	2	8,965	0.02%
2018/01/25	1	15.60	0	0.00	15.60	1	8,918	0.01%
2018/01/24	2	15.60	0	0.00	15.70	2	8,881	0.02%
2018/01/22	0	0.00	3	15.80	15.75	-3	8,839	-0.03%
2018/01/19	0.4	15.90	0	0.00	15.95	0.4	8,745	0.00%
2018/01/18	0	0.00	10	16.05	16.10	-10	8,673	-0.12%
2018/01/17	10	16.00	0	0.00	16.10	10	8,622	0.12%
2018/01/16	0	0.00	25	15.81	15.90	-25	8,735	-0.29%
2018/01/15	1	16.00	0	0.00	15.95	1	8,751	0.01%
2018/01/12	3	16.15	0	0.00	16.05	3	8,727	0.03%
2018/01/11	0	0.00	1	16.10	16.10	-1	8,685	-0.01%
2018/01/10	55	16.00	0	0.00	16.05	55	8,649	0.64%
2018/01/09	15	16.04	0	0.00	16.15	15	8,571	0.18%
2018/01/08	5	16.10	0	0.00	16.05	5	8,448	0.06%
2018/01/05	7	16.20	12.3	16.19	16.20	-5.3	8,362	-0.06%
2018/01/04	0	0.00	1	16.00	16.00	-1	8,191	-0.01%
2018/01/03	10	15.95	0	0.00	16.05	10	8,123	0.12%