長榮航 (2618)-元大-淡水券商分點個股進出

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
37.25
漲跌
▲0.40
漲幅
+1.09%
成交量
128,388張
產業
上市航運類股
2443人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－元大-淡水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-淡水券商分點個股進出
元大-淡水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
2024/05/08	106.2	36.73	44.1	36.93	37.25	62.2	84,119	0.07%	大買/
2024/05/07	92.2	37.02	90.3	36.96	36.85	1.8	82,658	0.00%
2024/05/06	139.7	37.78	227.6	37.71	37.35	-87.9	82,642	-0.11%	大買/大賣/
2024/05/03	175.6	37.50	236.2	37.86	37.70	-60.6	80,797	-0.08%	大買/大賣/
2024/05/02	89.5	36.69	203.4	36.88	37.00	-113.9	76,759	-0.15%	大賣/鉅額交易
2024/04/30	75.2	35.61	115.2	35.61	35.55	-40	73,569	-0.05%	大賣/
2024/04/29	291.7	36.77	201	36.43	36.25	90.7	72,151	0.13%	大買/大賣/
2024/04/26	183	35.84	274.9	36.08	36.65	-91.8	69,521	-0.13%	大買/大賣/
2024/04/25	217.3	34.79	198.7	34.57	34.35	18.6	64,173	0.03%	大買/大賣/
2024/04/24	99.6	33.68	348.3	34.12	34.55	-248.7	60,340	-0.41%	大賣/鉅額交易
2024/04/23	70	32.53	51	32.58	32.60	19	54,767	0.03%
2024/04/22	38	31.82	41.8	32.00	31.60	-3.7	52,771	-0.01%
2024/04/19	53	31.40	17	31.23	31.10	36	51,692	0.07%
2024/04/18	24	31.75	20	31.65	31.50	4	51,204	0.01%
2024/04/17	25.8	31.05	1	31.10	31.00	24.8	51,019	0.05%
2024/04/16	21.3	31.29	31	31.01	31.00	-9.7	51,251	-0.02%
2024/04/15	17.3	31.68	34	31.82	31.70	-16.7	50,714	-0.03%
2024/04/12	64.1	32.34	66	32.24	32.30	-1.9	50,535	0.00%
2024/04/11	71.1	32.45	106.1	32.61	32.70	-35.1	51,146	-0.07%	大賣/
2024/04/10	2.1	31.66	58	31.79	31.70	-55.9	50,017	-0.11%
2024/04/09	21	31.87	59.1	31.68	31.85	-38.1	51,488	-0.07%
2024/04/08	18.2	31.20	2	31.20	31.15	16.2	55,358	0.03%
2024/04/03	49.1	31.51	80.1	31.69	31.40	-31	55,352	-0.06%
2024/04/02	8.2	31.99	57.8	32.08	31.95	-49.5	55,172	-0.09%
2024/04/01	45	32.28	62	32.33	32.35	-17	55,309	-0.03%
2024/03/29	44.9	31.73	30	31.89	31.95	14.9	54,782	0.03%
2024/03/28	102	31.72	39	31.79	31.60	63	55,315	0.11%	大買/
2024/03/27	6	31.28	38	31.46	31.70	-32	56,306	-0.06%
2024/03/26	35.8	31.07	16	31.08	30.95	19.8	56,274	0.04%
2024/03/25	2	31.45	8	31.50	31.40	-6	56,413	-0.01%
2024/03/22	11	31.30	5	31.32	31.35	6	57,499	0.01%
2024/03/21	20	31.09	0.4	31.15	31.15	19.6	58,716	0.03%
2024/03/20	29.3	31.16	76	31.16	31.05	-46.7	58,705	-0.08%
2024/03/19	13	31.31	44.8	31.30	31.40	-31.8	58,636	-0.05%
2024/03/18	44	31.25	2	31.25	31.20	42	58,848	0.07%
2024/03/15	47.4	31.42	105	31.29	31.35	-57.6	59,222	-0.10%	大賣/
2024/03/14	71	32.21	17.9	32.43	31.85	53.1	59,051	0.09%
2024/03/13	56	32.57	24	32.49	32.60	32	58,765	0.05%
2024/03/12	6.4	32.58	292	32.32	32.65	-285.6	59,807	-0.48%	大賣/鉅額交易
2024/03/11	64.1	31.86	58	31.76	31.90	6	58,960	0.01%
2024/03/08	98	31.79	248.2	31.98	32.05	-150.2	58,766	-0.26%	大賣/鉅額交易
2024/03/07	1	31.35	3	31.37	31.25	-2	58,266	0.00%
2024/03/06	3	31.12	25	31.06	31.05	-22	58,457	-0.04%
2024/03/05	1	31.40	3	31.40	31.25	-2	59,067	0.00%
2024/03/04	2.1	31.00	1	31.10	31.10	1.1	59,580	0.00%
2024/03/01	5.4	31.04	9	31.10	31.05	-3.6	60,142	-0.01%
2024/02/29	0	0.00	4	31.01	31.45	-4	60,698	-0.01%
2024/02/27	10	30.79	3	30.75	30.70	7	61,743	0.01%
2024/02/26	6	30.79	3.1	30.90	31.05	2.9	62,874	0.00%
2024/02/23	64.7	31.03	23	31.06	30.80	41.7	63,945	0.07%
2024/02/22	9	31.23	50.3	31.33	31.20	-41.3	64,466	-0.06%
2024/02/21	2.1	31.47	5	31.45	31.45	-3	65,910	0.00%
2024/02/20	2.1	31.30	15	31.30	31.40	-13	68,022	-0.02%
2024/02/19	3	31.53	8	31.46	31.50	-5	72,345	-0.01%
2024/02/16	6	31.52	15	31.49	31.55	-9	73,630	-0.01%
2024/02/15	96.1	31.36	93	31.38	31.35	3	74,006	0.00%
2024/02/05	7	32.15	14	32.20	32.25	-7	74,070	-0.01%
2024/02/02	14.3	31.91	2	31.98	31.90	12.3	73,920	0.02%
2024/02/01	2.3	32.01	16.3	31.93	32.05	-14.1	74,481	-0.02%
2024/01/31	3	31.57	5	31.54	31.60	-2	75,321	0.00%
2024/01/30	45	31.75	10	31.88	31.70	35	75,716	0.05%
2024/01/29	25.1	32.04	182	31.96	31.90	-156.9	76,658	-0.20%	大賣/鉅額交易
2024/01/26	112	30.26	13	30.31	30.40	99	76,637	0.13%	大買/
2024/01/25	39.4	31.00	7	30.76	30.75	32.4	77,227	0.04%
2024/01/24	66.1	30.92	20	31.03	31.05	46.1	78,315	0.06%
2024/01/23	43.5	30.41	2	30.35	30.50	41.5	78,079	0.05%
2024/01/22	80	30.76	101	30.60	30.55	-21	77,571	-0.03%	大賣/
2024/01/19	85.1	31.26	15	31.32	31.10	70.1	76,903	0.09%
2024/01/18	23	31.51	8	31.43	31.75	15	76,682	0.02%
2024/01/17	83.2	31.12	26	31.10	31.05	57.2	76,761	0.07%
2024/01/16	48.1	31.54	3.6	31.63	31.50	44.5	76,676	0.06%
2024/01/15	128.2	31.93	58	31.86	31.80	70.2	76,739	0.09%	大買/
2024/01/12	87	32.44	23	32.51	32.50	64	76,555	0.08%
2024/01/11	24	32.36	9	32.39	32.25	15	76,559	0.02%
2024/01/10	146.3	32.12	13	32.15	32.00	133.3	76,706	0.17%	大買/鉅額交易
2024/01/09	14	32.49	17	32.65	32.70	-3	77,020	0.00%
2024/01/08	22.6	32.60	25.5	32.62	32.55	-2.9	77,513	0.00%
2024/01/05	109.4	33.34	76	32.83	32.65	33.4	77,423	0.04%	大買/
2024/01/04	23.5	33.23	67.6	33.40	33.50	-44.1	76,715	-0.06%
2024/01/03	185	33.26	71.1	33.15	32.95	113.9	75,922	0.15%	大買/鉅額交易
2024/01/02	85.6	33.10	387.6	32.93	33.50	-302.1	74,920	-0.40%	大賣/鉅額交易
2023/12/29	40	31.58	39	31.45	31.45	1	71,841	0.00%
2023/12/28	137	31.17	79.1	31.06	31.25	57.9	72,220	0.08%	大買/
2023/12/27	21	31.31	22	31.16	31.10	-1	72,744	0.00%
2023/12/26	20.1	31.71	104	31.82	31.60	-83.9	72,586	-0.12%	大賣/
2023/12/25	60.1	31.83	11.1	31.80	31.75	49	72,568	0.07%
2023/12/22	113	31.61	119.8	31.69	31.90	-6.8	72,029	-0.01%	大買/大賣/
2023/12/21	85	31.14	76.6	31.03	31.15	8.5	70,927	0.01%
2023/12/20	5.3	30.40	64.3	30.41	30.60	-59	71,212	-0.08%
2023/12/19	58	30.10	25	30.21	30.15	33	71,294	0.05%
2023/12/18	91.6	30.86	64.4	30.72	30.85	27.2	70,708	0.04%
2023/12/15	16	31.79	18.3	31.72	31.75	-2.3	69,651	0.00%
2023/12/14	6	31.83	9	31.99	31.75	-3	69,475	0.00%
2023/12/13	38.2	31.63	29	31.71	31.65	9.2	69,112	0.01%
2023/12/12	12	31.92	222	31.78	31.80	-210	69,164	-0.30%	大賣/鉅額交易
2023/12/11	81	32.23	16	32.35	32.05	65	68,982	0.09%
2023/12/08	41	32.48	33.2	32.60	32.35	7.8	68,618	0.01%
2023/12/07	47.1	32.02	173.6	32.00	32.20	-126.4	66,999	-0.19%	大賣/鉅額交易
2023/12/06	6	31.50	76.2	31.42	31.45	-70.2	66,029	-0.11%
2023/12/05	26	31.21	2	31.20	31.15	24	66,173	0.04%
2023/12/04	12	31.48	41	31.40	31.50	-29	66,169	-0.04%
2023/12/01	32.9	31.20	5	31.20	31.10	27.9	65,686	0.04%
2023/11/30	9.2	31.15	7.1	30.95	31.30	2.1	65,686	0.00%
2023/11/29	61.2	31.07	7	31.10	31.00	54.2	65,306	0.08%
2023/11/28	13	31.38	42.5	31.37	31.45	-29.5	65,224	-0.05%
2023/11/27	20	31.12	45.6	31.21	30.90	-25.6	65,471	-0.04%
2023/11/24	42.2	31.39	36	31.56	31.25	6.2	65,628	0.01%
2023/11/22	50.1	31.68	16.1	31.79	31.50	34	64,365	0.05%
2023/11/21	64.2	31.45	69.3	31.58	31.40	-5.1	64,286	-0.01%
2023/11/20	119.3	31.23	172.5	31.41	31.55	-53.1	64,113	-0.08%	大買/大賣/
2023/11/17	283.7	32.23	137	32.23	32.15	146.7	64,029	0.23%	大買/大賣/鉅額交易
2023/11/16	138.4	31.42	321.6	31.35	32.00	-183.2	63,345	-0.29%	大買/大賣/鉅額交易
2023/11/15	102	29.80	38.2	29.98	30.25	63.8	59,406	0.11%	大買/
2023/11/14	12	29.49	25	29.80	29.35	-13	58,775	-0.02%
2023/11/13	56.3	29.57	28	29.35	29.55	28.2	59,111	0.05%
2023/11/10	20	29.80	53.5	29.67	29.70	-33.5	59,378	-0.06%
2023/11/09	38	29.45	168.3	29.31	29.65	-130.3	60,167	-0.22%	大賣/鉅額交易
2023/11/08	139.2	29.52	20	29.78	29.25	119.2	61,041	0.20%	大買/鉅額交易
2023/11/07	19.2	29.64	11	29.80	29.60	8.2	62,144	0.01%
2023/11/06	84	30.31	52	30.46	30.10	32	62,457	0.05%
2023/11/03	81.3	29.81	188.3	29.90	30.00	-107	62,082	-0.17%	大賣/鉅額交易
2023/11/02	26	28.76	52.1	28.88	28.85	-26.1	61,123	-0.04%
2023/11/01	26	28.13	91.3	28.19	28.60	-65.3	61,576	-0.11%
2023/10/31	7	27.64	15	27.89	27.40	-8	60,577	-0.01%
2023/10/30	30	27.48	118.4	27.52	27.40	-88.4	61,133	-0.14%	大賣/
2023/10/27	122	28.00	30	27.87	27.85	92	61,465	0.15%	大買/
2023/10/26	63	27.47	10	27.47	27.30	53	61,540	0.09%
2023/10/25	35	27.57	11	27.59	27.55	24	61,614	0.04%
2023/10/24	17.1	27.54	20	27.55	27.70	-2.9	62,275	0.00%
2023/10/23	14	27.34	41	27.20	27.20	-27	62,462	-0.04%
2023/10/20	35.1	26.24	32	26.41	26.50	3.1	62,627	0.01%
2023/10/19	7.6	26.53	34	26.51	26.95	-26.5	62,571	-0.04%
2023/10/18	52.5	26.89	35	27.04	26.60	17.5	63,031	0.03%
2023/10/17	44	27.12	21	27.15	26.85	23	63,796	0.04%
2023/10/16	119.1	27.65	25	27.71	27.50	94.1	64,578	0.15%	大買/
2023/10/13	52	28.86	44	28.80	28.70	8	64,736	0.01%
2023/10/12	26	29.17	33	29.14	29.20	-7	65,477	-0.01%
2023/10/11	53.5	28.52	23	28.70	28.35	30.5	68,256	0.04%
2023/10/06	41.6	29.42	67.2	29.37	29.25	-25.6	70,395	-0.04%
2023/10/05	102	29.71	66.5	29.84	29.75	35.5	71,183	0.05%	大買/
2023/10/04	61.6	28.55	41	28.48	28.30	20.6	71,694	0.03%
2023/10/03	67.4	28.97	16.1	29.14	28.90	51.3	71,898	0.07%
2023/10/02	58	29.59	40	29.54	29.45	18	72,665	0.02%
2023/09/28	68.2	29.95	3	29.95	29.75	65.2	73,856	0.09%
2023/09/27	4	30.06	12	29.97	30.00	-8	77,735	-0.01%
2023/09/26	15	29.80	1	29.85	29.75	14	78,753	0.02%
2023/09/25	31	30.16	17	30.28	30.00	14	80,116	0.02%
2023/09/22	56.1	29.24	50	29.44	29.65	6.1	80,792	0.01%
2023/09/21	148	29.74	62.4	29.74	29.60	85.6	82,446	0.10%	大買/
2023/09/20	64.1	30.07	15	30.17	29.95	49.1	84,301	0.06%
2023/09/19	142.2	30.32	34	30.38	30.25	108.2	87,030	0.12%	大買/鉅額交易
2023/09/18	44.1	30.62	23.2	30.67	30.50	20.9	88,705	0.02%
2023/09/15	67	30.64	20.2	30.65	30.65	46.9	90,329	0.05%
2023/09/14	38.5	30.75	11	30.63	30.80	27.5	91,828	0.03%
2023/09/13	12.2	30.32	12	30.70	30.70	0.2	93,299	0.00%
2023/09/12	57	30.87	20.2	30.84	30.70	36.8	97,478	0.04%
2023/09/11	28.6	30.59	27	30.79	30.35	1.6	104,860	0.00%
2023/09/08	10	31.02	4	31.11	30.95	6	110,902	0.01%
2023/09/07	15.3	31.41	2	31.25	31.25	13.3	112,551	0.01%
2023/09/06	23	31.92	5	31.72	31.65	18	114,490	0.02%
2023/09/05	36.3	31.85	35	31.82	31.80	1.3	115,443	0.00%
2023/09/04	52.4	31.80	45.2	31.86	32.05	7.2	117,118	0.01%
2023/09/01	30	32.05	19.1	32.15	32.00	10.9	118,249	0.01%
2023/08/31	20.3	31.62	11.2	31.53	31.50	9.1	119,485	0.01%
2023/08/30	66.8	31.93	46	31.90	31.80	20.8	120,792	0.02%
2023/08/29	94	32.29	61.2	32.28	32.30	32.9	123,359	0.03%
2023/08/28	61.2	32.40	26	32.30	32.05	35.2	127,421	0.03%
2023/08/25	137.6	33.50	16	33.58	33.05	121.6	128,346	0.09%	大買/鉅額交易
2023/08/24	118	33.28	53.6	33.67	33.30	64.4	129,959	0.05%	大買/
2023/08/23	344.1	33.58	48.5	34.05	33.30	295.6	133,086	0.22%	大買/鉅額交易
2023/08/22	29.1	34.26	61.5	34.10	33.90	-32.4	134,378	-0.02%
2023/08/21	38.2	33.01	48	33.09	33.00	-9.9	135,442	-0.01%
2023/08/18	11	33.35	15.4	33.68	33.20	-4.4	136,919	0.00%
2023/08/17	36.2	33.20	108.3	33.87	33.50	-72.1	139,316	-0.05%	大賣/
2023/08/16	89.3	33.55	42.1	33.56	33.50	47.2	142,573	0.03%
2023/08/15	45	34.24	62	34.87	34.15	-17	147,078	-0.01%
2023/08/14	94.1	34.31	24.5	34.57	34.10	69.6	146,864	0.05%
2023/08/11	115	35.43	66.1	36.02	35.55	48.9	145,727	0.03%	大買/
2023/08/10	18.1	35.78	23.3	35.93	36.60	-5.2	144,313	0.00%
2023/08/09	19.3	36.34	16.5	36.74	36.15	2.8	143,920	0.00%
2023/08/08	5	36.30	10.1	36.00	35.80	-5.1	143,707	0.00%
2023/08/07	59.5	34.94	13.4	34.75	35.05	46.1	144,189	0.03%
2023/08/04	22.5	36.35	4	36.33	36.45	18.5	144,425	0.01%
2023/08/02	22	36.87	4	36.58	36.70	18	144,143	0.01%
2023/08/01	1	36.90	33	37.08	37.40	-32	143,342	-0.02%
2023/07/31	13	37.13	77	37.16	36.75	-64	142,690	-0.04%
2023/07/28	40	37.61	33.1	37.46	37.55	7	142,083	0.00%
2023/07/27	13.2	37.72	77	37.53	37.85	-63.9	141,456	-0.05%
2023/07/26	98	37.34	29	37.34	37.10	69	140,464	0.05%
2023/07/25	44	36.71	166.1	36.98	36.90	-122.1	139,896	-0.09%	大賣/鉅額交易
2023/07/24	120	36.77	62.1	36.63	36.75	57.9	139,784	0.04%	大買/
2023/07/21	53	37.28	97	37.53	37.10	-44	139,327	-0.03%
2023/07/20	16	37.24	150	37.17	37.55	-134	138,483	-0.10%	大賣/鉅額交易
2023/07/19	83.1	36.34	109	36.50	36.10	-25.9	136,849	-0.02%	大賣/
2023/07/18	120.4	37.34	119.1	37.52	37.40	1.3	134,997	0.00%	大買/大賣/
2023/07/17	86.4	36.93	85	37.09	37.05	1.4	133,707	0.00%
2023/07/14	445.5	37.79	300.6	37.43	37.05	144.9	132,464	0.11%	大買/大賣/鉅額交易
2023/07/13	317.5	40.34	59.1	39.80	39.75	258.5	128,916	0.20%	大買/鉅額交易
2023/07/12	102	40.80	95.6	40.88	40.90	6.4	126,050	0.01%	大買/
2023/07/11	75.1	40.40	128	40.52	40.30	-52.9	124,580	-0.04%	大賣/
2023/07/10	77.1	39.91	131	40.00	39.70	-53.9	123,196	-0.04%	大賣/
2023/07/07	86.2	39.90	77	39.98	39.80	9.1	122,274	0.01%
2023/07/06	137.1	39.61	31.3	39.59	39.80	105.8	120,638	0.09%	大買/鉅額交易
2023/07/05	319	40.92	263.5	41.04	40.00	55.6	118,877	0.05%	大買/大賣/
2023/07/04	32.5	40.19	18	40.24	40.20	14.4	114,639	0.01%
2023/07/03	21.5	39.77	143.2	40.27	40.10	-121.7	113,426	-0.11%	大賣/鉅額交易
2023/06/30	120	40.10	38	39.88	39.80	82	111,771	0.07%	大買/
2023/06/29	167.2	40.46	53	40.23	40.45	114.2	110,353	0.10%	大買/鉅額交易
2023/06/28	36	40.74	208.7	40.47	41.25	-172.7	108,199	-0.16%	大賣/鉅額交易
2023/06/27	261.7	39.68	184	40.03	39.20	77.7	105,885	0.07%	大買/大賣/
2023/06/26	116	40.64	115.2	40.96	41.35	0.8	102,709	0.00%	大買/大賣/
2023/06/21	83.2	40.32	85	40.22	40.45	-1.8	100,689	0.00%
2023/06/20	131	40.07	154.3	40.69	39.85	-23.3	98,829	-0.02%	大買/大賣/
2023/06/19	108.1	41.15	243.6	41.33	40.70	-135.4	96,875	-0.14%	大買/大賣/鉅額交易
2023/06/16	386.3	40.90	342.2	41.42	40.20	44.1	94,814	0.05%	大買/大賣/
2023/06/15	442.3	40.90	230.8	40.96	41.35	211.5	90,125	0.23%	大買/大賣/鉅額交易
2023/06/14	206.1	38.35	456	38.46	39.65	-249.9	82,366	-0.30%	大買/大賣/鉅額交易
2023/06/13	25	35.69	114.1	35.98	36.20	-89.1	76,265	-0.12%	大賣/
2023/06/12	143	34.54	60.1	34.55	34.85	82.9	74,525	0.11%	大買/
2023/06/09	262.1	36.08	220	36.35	35.85	42.1	73,552	0.06%	大買/大賣/
2023/06/08	53	35.64	83.1	35.34	35.90	-30.1	72,502	-0.04%
2023/06/07	28	36.06	21.4	35.75	35.60	6.6	71,507	0.01%
2023/06/06	68	36.06	74.3	35.95	35.85	-6.3	70,950	-0.01%
2023/06/05	102.5	35.93	92	35.75	35.55	10.5	69,179	0.02%	大買/
2023/06/02	333	36.28	199.3	36.31	36.45	133.7	67,042	0.20%	大買/大賣/鉅額交易
2023/06/01	308	34.69	384.5	35.00	36.00	-76.5	63,771	-0.12%	大買/大賣/
2023/05/31	20	33.94	67.1	33.93	33.95	-47.1	59,325	-0.08%
2023/05/30	52.1	33.84	167.4	34.00	33.55	-115.3	57,565	-0.20%	大賣/鉅額交易
2023/05/29	208.5	33.30	224.1	33.52	33.60	-15.6	55,237	-0.03%	大買/大賣/
2023/05/26	61.1	32.21	206.1	32.16	32.30	-145	51,682	-0.28%	大賣/鉅額交易
2023/05/25	84	31.24	99	31.54	31.55	-15	49,054	-0.03%
2023/05/24	83	30.87	59.4	30.91	31.00	23.6	47,021	0.05%
2023/05/23	117	30.63	77.3	30.91	30.35	39.7	45,941	0.09%	大買/
2023/05/22	147	30.15	268.5	30.07	30.70	-121.5	44,192	-0.27%	大買/大賣/鉅額交易
2023/05/19	285.2	29.50	336.5	29.60	29.60	-51.3	41,175	-0.12%	大買/大賣/
2023/05/18	5.5	28.30	60	28.26	28.30	-54.5	38,279	-0.14%
2023/05/17	13	28.09	16	28.18	28.05	-3	37,791	-0.01%
2023/05/16	12	28.20	35	28.23	28.05	-23	37,987	-0.06%
2023/05/15	219	28.12	177	27.65	27.80	42	37,331	0.11%	大買/大賣/
2023/05/12	8.1	27.35	45	27.64	28.00	-36.9	37,146	-0.10%
2023/05/11	13	27.75	15.2	27.85	27.65	-2.2	36,393	-0.01%
2023/05/10	53	28.25	33.3	28.24	28.00	19.7	35,316	0.06%
2023/05/09	2	27.20	15	27.28	27.15	-13	33,860	-0.04%
2023/05/08	5.1	27.20	4	27.21	27.20	1.1	34,082	0.00%
2023/05/05	3	27.02	7.1	27.02	27.05	-4.1	34,171	-0.01%
2023/05/04	5	26.95	5	27.00	26.95	0	35,153	0.00%
2023/05/03	0.1	27.08	5	27.05	27.10	-4.9	36,710	-0.01%
2023/05/02	33	26.87	11	26.99	27.05	22	37,136	0.06%
2023/04/28	22	26.76	20	26.77	26.85	2	37,564	0.01%
2023/04/27	14	26.56	1	26.05	26.35	13	37,696	0.03%
2023/04/26	13	25.44	1	25.60	25.55	12	37,400	0.03%
2023/04/25	9.3	25.87	3	25.77	25.65	6.3	37,844	0.02%
2023/04/24	3.1	25.97	0	0.00	25.95	3.1	37,892	0.01%
2023/04/21	9.1	26.12	12	26.18	26.00	-3	38,839	-0.01%
2023/04/20	5.2	26.35	2	26.50	26.25	3.2	38,808	0.01%
2023/04/19	1	26.65	15	26.71	26.65	-14	38,802	-0.04%
2023/04/18	10.1	26.78	9	26.78	26.65	1.1	38,736	0.00%
2023/04/17	24.2	26.94	2	27.15	27.05	22.2	38,771	0.06%
2023/04/14	11	27.26	24	27.33	27.30	-13	38,614	-0.03%
2023/04/13	19.1	27.37	69	27.44	27.25	-50	38,894	-0.13%
2023/04/12	7.1	26.62	5	26.65	26.60	2.1	38,246	0.01%
2023/04/11	25	26.75	1	26.75	26.80	24	38,461	0.06%
2023/04/10	0	0.00	1	26.60	26.55	-1	38,782	0.00%
2023/04/07	2	26.53	4	26.61	26.50	-2	40,130	0.00%
2023/04/06	14.2	26.48	8	26.45	26.45	6.2	40,482	0.02%
2023/03/31	9	26.98	8.1	26.98	26.85	1	40,614	0.00%
2023/03/30	5	27.14	0	0.00	27.00	5	41,445	0.01%
2023/03/29	5.1	27.17	34	27.20	27.15	-29	41,579	-0.07%
2023/03/28	3	26.72	19	26.92	26.70	-16	41,740	-0.04%
2023/03/27	2	26.43	0	0.00	26.60	2	41,880	0.00%
2023/03/24	6.5	26.45	1	26.45	26.40	5.5	42,583	0.01%
2023/03/23	11	26.76	11.1	26.64	26.60	-0.1	43,448	0.00%
2023/03/22	19	26.46	14	26.47	26.60	5	43,569	0.01%
2023/03/21	6	26.24	0.6	26.20	26.15	5.4	43,636	0.01%
2023/03/20	1.1	26.10	1.1	26.11	26.20	0	43,926	0.00%
2023/03/17	13.5	25.94	14.1	26.01	26.10	-0.6	44,419	0.00%
2023/03/16	61.4	26.16	23	25.91	25.75	38.4	44,575	0.09%
2023/03/15	22	26.85	54.5	26.87	26.70	-32.5	44,489	-0.07%
2023/03/14	108.5	26.81	27	26.90	26.50	81.5	45,546	0.18%	大買/
2023/03/13	15	27.48	10	27.72	27.80	5	45,381	0.01%
2023/03/10	84.1	27.93	13.5	27.78	27.70	70.6	45,249	0.16%
2023/03/09	36	28.67	26.3	28.66	28.75	9.7	44,861	0.02%
2023/03/08	3.5	28.23	5.1	28.19	28.30	-1.6	45,229	0.00%
2023/03/07	7	28.33	1	28.30	28.30	6	47,061	0.01%
2023/03/06	6	28.36	11.2	28.35	28.30	-5.2	47,196	-0.01%
2023/03/03	32	28.48	18	28.46	28.35	14	47,463	0.03%
2023/03/02	8	28.34	19	28.34	28.30	-11	47,514	-0.02%
2023/03/01	45	27.99	4	28.06	28.05	41	47,400	0.09%
2023/02/24	63	28.36	2	28.35	28.30	61	47,038	0.13%
2023/02/23	28.4	28.66	17	28.56	28.55	11.4	46,949	0.02%
2023/02/22	44	28.49	8	28.50	28.50	36	47,364	0.08%
2023/02/21	74.2	29.16	11	29.16	28.90	63.2	46,997	0.13%
2023/02/20	58.1	29.75	58.4	30.04	29.60	-0.3	46,359	0.00%
2023/02/17	74	29.61	40	29.42	29.30	34	45,261	0.08%
2023/02/16	26	29.77	186	29.63	29.70	-160	44,632	-0.36%	大賣/鉅額交易
2023/02/15	61	28.68	1.1	28.55	28.50	59.9	42,653	0.14%
2023/02/14	22	28.72	34	28.91	28.85	-12	42,477	-0.03%
2023/02/13	21	28.58	4	28.39	28.20	17	42,233	0.04%
2023/02/10	38	28.58	17	28.44	28.45	21	43,516	0.05%
2023/02/09	36	29.09	3	29.20	29.05	33	44,094	0.07%
2023/02/08	31.4	29.16	4	29.14	29.10	27.4	44,902	0.06%
2023/02/07	32	29.29	0	29.37	29.20	32	44,953	0.07%
2023/02/06	14	29.56	58	29.58	29.45	-44	44,848	-0.10%
2023/02/03	6	29.42	3	29.43	29.30	3	44,870	0.01%
2023/02/02	90.1	29.41	6	29.40	29.35	84.1	44,917	0.19%
2023/02/01	42.4	29.86	51	29.85	29.95	-8.7	44,696	-0.02%
2023/01/31	10	28.98	17	29.10	29.00	-7	43,648	-0.02%
2023/01/30	10	28.74	24	28.81	28.90	-14	43,543	-0.03%
2023/01/17	27	28.48	29	28.32	28.40	-2	43,399	0.00%
2023/01/16	10	28.63	2	28.58	28.50	8	43,402	0.02%
2023/01/13	10	28.70	48	28.70	28.65	-38	43,940	-0.09%
2023/01/12	0	0.00	10	28.44	28.35	-10	44,024	-0.02%
2023/01/11	67	28.66	22	28.70	28.35	45	44,394	0.10%
2023/01/10	2	28.40	2	28.25	28.30	0	44,381	0.00%
2023/01/09	0	28.25	11.5	28.37	28.30	-11.5	46,172	-0.02%
2023/01/06	0	0.00	8.9	28.11	28.05	-8.9	49,267	-0.02%
2023/01/05	6	28.09	7	28.29	28.00	-1	51,311	0.00%
2023/01/04	3	28.10	10	28.20	28.20	-7	51,783	-0.01%
2023/01/03	27	27.75	9	27.89	28.15	18	52,440	0.03%
2022/12/30	19.2	28.32	4	28.29	28.15	15.2	52,944	0.03%
2022/12/29	15	27.94	6	27.96	28.15	9	53,529	0.02%
2022/12/28	8	28.41	13.2	28.31	28.20	-5.2	53,881	-0.01%
2022/12/27	65.1	29.06	46.9	28.91	28.45	18.2	54,409	0.03%
2022/12/26	27	28.23	7	28.28	28.15	20	53,802	0.04%
2022/12/23	24	28.17	1	28.10	28.10	23	55,178	0.04%
2022/12/22	9	28.62	33	28.65	28.70	-24	56,577	-0.04%
2022/12/21	8.2	27.41	12.5	27.56	27.65	-4.3	59,244	-0.01%
2022/12/20	18	27.49	6	27.43	27.05	12	61,158	0.02%
2022/12/19	12.1	28.25	2	28.50	27.95	10.1	61,954	0.02%
2022/12/16	8	28.79	63	28.81	28.60	-55	64,207	-0.09%
2022/12/15	13	28.67	44.4	28.58	28.75	-31.4	67,528	-0.05%
2022/12/14	2	27.88	17	27.98	28.20	-15	67,576	-0.02%
2022/12/13	19	27.97	1	28.20	27.75	18	69,617	0.03%
2022/12/12	20	28.23	14.4	28.31	28.05	5.6	70,120	0.01%
2022/12/09	45	28.43	32.5	28.47	28.35	12.5	70,747	0.02%
2022/12/08	13	28.18	8	28.14	28.05	5	70,674	0.01%
2022/12/07	13	27.83	10	28.03	28.00	3	70,633	0.00%
2022/12/06	36	28.41	18.3	28.59	27.80	17.7	70,668	0.03%
2022/12/05	19.1	28.36	42.1	28.27	28.40	-22.9	70,019	-0.03%
2022/12/02	4	27.69	17	27.83	27.60	-13	69,224	-0.02%
2022/12/01	32	27.95	8.4	27.76	27.80	23.6	69,356	0.03%
2022/11/30	32.5	27.71	12.5	27.89	27.95	20	69,041	0.03%
2022/11/29	53	27.08	59	27.31	28.30	-6	68,147	-0.01%
2022/11/28	2	26.28	11	26.26	26.25	-9	67,058	-0.01%
2022/11/25	7	26.19	13	26.37	26.05	-6	67,650	-0.01%
2022/11/24	12.1	26.29	27	26.15	26.15	-14.9	68,509	-0.02%
2022/11/23	11	26.00	16	26.09	26.05	-5	68,800	-0.01%
2022/11/22	1.1	25.57	3.1	25.79	25.70	-2	70,333	0.00%
2022/11/21	12	25.93	5	25.71	25.75	7	73,699	0.01%
2022/11/18	10.5	26.48	5	26.40	26.25	5.5	73,689	0.01%
2022/11/17	19	26.03	45	26.08	25.95	-26	73,278	-0.04%
2022/11/16	9	25.87	9	25.87	25.75	0	73,327	0.00%
2022/11/15	8.3	25.99	10.6	26.04	26.05	-2.3	73,378	0.00%
2022/11/14	30	25.98	48.3	26.01	26.05	-18.3	73,582	-0.02%
2022/11/11	14	25.88	115	26.18	25.70	-101	73,390	-0.14%	大賣/鉅額交易
2022/11/10	9	25.62	4	25.51	25.50	5	73,202	0.01%
2022/11/09	35	25.60	10.2	25.79	25.55	24.8	73,752	0.03%
2022/11/08	58	25.63	108.2	25.51	25.40	-50.2	73,733	-0.07%	大賣/
2022/11/07	48.1	24.43	32	24.63	24.50	16.1	72,819	0.02%
2022/11/04	18	24.16	18.2	24.16	25.00	-0.2	72,333	0.00%
2022/11/03	43	23.46	14	23.39	23.35	29	71,899	0.04%
2022/11/02	57	23.80	21	23.81	23.75	36	72,104	0.05%
2022/11/01	2	23.55	31	23.43	23.85	-29	72,271	-0.04%
2022/10/31	18.1	23.52	4	23.60	23.40	14.1	72,665	0.02%
2022/10/28	10.3	24.00	19	24.02	23.65	-8.7	73,739	-0.01%
2022/10/27	7.1	23.55	30	23.81	23.75	-22.9	73,993	-0.03%
2022/10/26	45	22.93	16	22.95	22.90	29	74,386	0.04%
2022/10/25	14	23.11	14	23.35	23.10	0	74,883	0.00%
2022/10/24	10	23.64	16	23.65	23.40	-6	75,085	-0.01%
2022/10/21	47	23.65	25	23.53	23.15	22	75,819	0.03%
2022/10/20	25	23.26	17	23.17	23.50	8	75,858	0.01%
2022/10/19	6	24.30	10	24.32	24.10	-4	75,776	-0.01%
2022/10/18	40	24.64	43.2	24.50	24.30	-3.2	75,727	0.00%
2022/10/17	39.1	23.54	35.8	23.77	24.25	3.3	75,545	0.00%
2022/10/14	108.1	24.29	89	24.23	24.35	19.1	75,165	0.03%	大買/
2022/10/13	94.8	25.38	59	25.21	25.15	35.8	73,789	0.05%
2022/10/12	7.1	27.95	9	28.11	27.90	-1.9	74,013	0.00%
2022/10/11	49	28.43	6	28.36	28.10	43	74,680	0.06%
2022/10/07	38	28.96	35	29.03	29.15	3	75,082	0.00%
2022/10/06	22	28.40	64	28.46	28.60	-42	75,752	-0.06%
2022/10/05	40.3	28.04	44	28.01	27.85	-3.7	78,491	0.00%
2022/10/04	71	28.17	38	28.09	27.90	33	79,377	0.04%
2022/10/03	65	28.16	44	28.34	28.00	21	79,710	0.03%
2022/09/30	98.1	27.87	86.1	28.08	28.20	12	80,772	0.01%
2022/09/29	88	28.77	103.3	28.73	28.80	-15.3	81,050	-0.02%	大賣/
2022/09/28	154.9	28.53	133	28.80	27.90	21.9	80,807	0.03%	大買/大賣/
2022/09/27	103.5	30.60	68	30.78	31.00	35.5	79,397	0.04%	大買/
2022/09/26	118	31.87	94	32.05	31.85	24	79,096	0.03%	大買/
2022/09/23	79	33.20	71	33.15	32.75	8	80,227	0.01%
2022/09/22	171	34.77	192	35.26	33.90	-21	79,488	-0.03%	大買/大賣/
2022/09/21	26	34.85	14	34.87	35.10	12	76,689	0.02%
2022/09/20	82.1	34.74	186.1	34.87	35.10	-104	76,762	-0.14%	大賣/鉅額交易
2022/09/19	33	34.07	42	34.12	33.95	-9	76,251	-0.01%
2022/09/16	44.1	34.06	39	34.08	33.95	5.1	77,260	0.01%
2022/09/15	28	33.66	31.6	33.84	33.75	-3.6	78,936	0.00%
2022/09/14	6.4	33.27	20	33.09	33.45	-13.6	82,255	-0.02%
2022/09/13	5	33.87	23	33.81	33.85	-18	84,598	-0.02%
2022/09/12	3	33.87	31	33.89	33.90	-28	86,097	-0.03%
2022/09/08	24	33.03	26	33.08	33.15	-2	89,164	0.00%
2022/09/07	5	32.41	0	0.00	32.20	5	90,172	0.01%
2022/09/06	42	32.95	25	32.96	32.70	17	90,728	0.02%
2022/09/05	7	32.84	9	32.59	32.60	-2	92,084	0.00%
2022/09/02	71	33.11	88	33.10	32.80	-17	93,294	-0.02%
2022/09/01	54	33.81	13	33.72	33.65	41	94,256	0.04%
2022/08/31	30	33.70	71	33.80	33.75	-41	94,305	-0.04%
2022/08/30	27	32.97	19	33.07	33.00	8	94,290	0.01%
2022/08/29	93	32.81	44	32.84	32.60	49	95,204	0.05%
2022/08/26	66	34.00	290.8	33.93	34.15	-224.8	95,233	-0.24%	大賣/鉅額交易
2022/08/25	3	32.12	17	32.14	31.85	-14	94,523	-0.01%
2022/08/24	9	31.61	230	31.75	31.55	-221	95,461	-0.23%	大賣/鉅額交易
2022/08/23	5	31.92	12	31.86	31.80	-7	100,430	-0.01%
2022/08/22	25	31.88	24.1	31.88	32.00	0.9	102,627	0.00%
2022/08/19	34.1	31.83	19	31.69	31.70	15.1	103,937	0.01%
2022/08/18	4.5	32.08	3	32.08	32.30	1.5	105,384	0.00%
2022/08/17	12	32.34	12	32.30	32.20	0	107,044	0.00%
2022/08/16	23	32.00	62	32.08	32.10	-39	107,782	-0.04%
2022/08/15	4	31.48	3	31.63	31.60	1	108,796	0.00%
2022/08/12	7	31.53	11	31.68	31.75	-4	109,850	0.00%
2022/08/11	8	32.14	8	32.20	31.95	0	112,567	0.00%
2022/08/10	4	31.65	10	31.77	31.65	-6	113,440	-0.01%
2022/08/09	38	31.78	5	31.78	31.60	33	114,936	0.03%
2022/08/08	14	31.65	20	31.47	31.65	-6	116,329	-0.01%
2022/08/05	13	31.32	44	31.71	31.70	-31	119,333	-0.03%
2022/08/04	28.8	30.05	336	29.47	30.55	-307.2	123,675	-0.25%	大賣/鉅額交易
2022/08/03	46.9	31.03	27	30.85	30.75	19.8	124,038	0.02%
2022/08/02	25.2	31.86	24	31.91	31.55	1.2	124,855	0.00%
2022/08/01	40.7	33.22	4	33.14	32.95	36.7	125,884	0.03%
2022/07/29	47	33.88	60.1	33.97	33.90	-13.1	126,359	-0.01%
2022/07/28	36.1	34.00	49	33.82	33.60	-13	127,707	-0.01%
2022/07/27	12	34.04	159	34.16	34.30	-147	128,412	-0.11%	大賣/鉅額交易
2022/07/26	20.2	34.15	10	34.15	33.80	10.2	130,003	0.01%
2022/07/25	11.2	33.77	10.5	33.89	33.95	0.7	132,455	0.00%
2022/07/22	27	34.04	220	34.24	34.15	-193	133,787	-0.14%	大賣/鉅額交易
2022/07/21	224	34.04	91.1	34.42	34.25	132.9	136,095	0.10%	大買/鉅額交易
2022/07/20	36	34.31	47	34.17	34.00	-11	138,831	-0.01%
2022/07/19	48	33.64	146.2	33.91	34.15	-98.2	139,958	-0.07%	大賣/
2022/07/18	29	33.07	42	33.24	33.15	-13	140,182	-0.01%
2022/07/15	35	32.38	9	32.34	32.35	26	140,536	0.02%
2022/07/14	27	32.91	17	32.82	32.90	10	142,385	0.01%
2022/07/13	432	32.68	114.1	33.68	33.00	317.9	143,843	0.22%	大買/大賣/鉅額交易
2022/07/12	33.1	31.68	140	31.69	31.65	-106.9	144,495	-0.07%	大賣/鉅額交易
2022/07/11	12	32.41	13.2	32.58	32.80	-1.2	147,671	0.00%
2022/07/08	45	32.90	44	32.44	32.10	1	154,058	0.00%
2022/07/07	373	32.01	66	32.17	32.40	307	161,643	0.19%	大買/鉅額交易
2022/07/06	44	31.98	46	31.62	31.60	-2	163,831	0.00%
2022/07/05	59	31.78	93	31.92	32.30	-34	165,592	-0.02%
2022/07/04	42.5	30.88	76	30.88	31.05	-33.5	166,621	-0.02%
2022/07/01	169.2	30.53	61	30.26	29.75	108.2	168,453	0.06%	大買/鉅額交易
2022/06/30	85	31.64	66	31.77	31.65	19	168,841	0.01%
2022/06/29	34	31.22	54	31.31	31.60	-20	168,883	-0.01%
2022/06/28	20	30.70	18.1	30.90	31.20	1.9	169,130	0.00%
2022/06/27	31	31.30	25	31.36	31.20	6	169,867	0.00%
2022/06/24	42.6	30.48	60	30.52	30.30	-17.4	170,737	-0.01%
2022/06/23	97	30.83	215	30.77	30.35	-118	169,859	-0.07%	大賣/鉅額交易
2022/06/22	170	31.85	146	31.67	31.75	24	169,261	0.01%	大買/大賣/
2022/06/21	49.3	30.43	193	30.74	31.55	-143.7	167,962	-0.09%	大賣/鉅額交易
2022/06/20	74.1	29.42	65	29.71	28.70	9.1	167,436	0.01%
2022/06/17	240.3	29.98	281.7	30.63	29.90	-41.4	168,281	-0.02%	大買/大賣/
2022/06/16	97.5	32.32	78.1	31.97	31.45	19.5	167,078	0.01%
2022/06/15	37	32.41	30	32.45	32.10	7	169,917	0.00%
2022/06/14	100.1	32.05	94	31.93	32.35	6.1	175,565	0.00%
2022/06/13	88.2	32.82	35	32.78	32.65	53.2	177,186	0.03%
2022/06/10	128.4	33.19	143	33.21	32.85	-14.6	178,491	-0.01%	大買/大賣/
2022/06/09	30	33.70	21	33.97	34.15	9	178,212	0.01%
2022/06/08	60.1	33.90	60	33.88	33.85	0.1	179,405	0.00%
2022/06/07	61.2	34.34	39.3	34.39	34.10	21.9	182,089	0.01%
2022/06/06	120.2	35.04	80	34.94	34.90	40.2	183,639	0.02%	大買/
2022/06/02	65.1	35.02	159	35.24	35.50	-93.9	186,884	-0.05%	大賣/
2022/06/01	166	34.29	69.8	34.30	34.20	96.2	188,957	0.05%	大買/
2022/05/31	32.2	34.18	30	34.33	34.10	2.2	191,612	0.00%
2022/05/30	146.4	34.24	177.2	34.26	34.20	-30.8	191,231	-0.02%	大買/大賣/
2022/05/27	46.4	33.50	48	33.29	32.90	-1.6	193,703	0.00%
2022/05/26	67.4	33.30	57	33.38	32.85	10.4	196,971	0.01%
2022/05/25	97	32.89	137.1	32.91	33.55	-40.1	201,732	-0.02%	大賣/
2022/05/24	60	32.24	54	32.21	31.95	6	209,891	0.00%
2022/05/23	81.1	31.52	91.2	31.77	32.35	-10.2	216,163	0.00%
2022/05/20	48.2	30.94	43	30.97	30.70	5.2	221,814	0.00%
2022/05/19	132.4	30.14	118	30.23	30.75	14.4	226,788	0.01%	大買/大賣/
2022/05/18	30	32.28	33.1	32.33	31.75	-3.1	234,923	0.00%
2022/05/17	46.6	31.84	22	31.90	31.80	24.6	243,387	0.01%
2022/05/16	91	31.76	85	31.94	32.25	6	247,932	0.00%
2022/05/13	169.5	31.56	96.4	31.54	31.80	73.1	253,732	0.03%	大買/
2022/05/12	176.1	32.61	126.5	32.67	31.15	49.6	254,671	0.02%	大買/大賣/
2022/05/11	91.5	34.89	71	34.80	34.55	20.5	254,975	0.01%
2022/05/10	69	34.87	65	34.87	35.70	4	257,234	0.00%
2022/05/09	71.4	35.59	51	35.63	35.00	20.4	259,304	0.01%
2022/05/06	47.6	35.63	39.9	35.73	36.20	7.7	260,951	0.00%
2022/05/05	66	35.95	120.1	36.03	35.90	-54.1	261,435	-0.02%	大賣/
2022/05/04	104	35.87	101.1	35.89	35.70	2.9	259,883	0.00%	大買/大賣/
2022/05/03	76.1	35.80	74.4	35.89	35.50	1.7	258,777	0.00%
2022/04/29	176.2	35.15	125.4	35.17	35.65	50.8	257,165	0.02%	大買/大賣/
2022/04/28	53.2	34.32	46.3	34.26	33.75	6.9	254,926	0.00%
2022/04/27	98.6	34.04	67.5	34.04	34.60	31.1	253,462	0.01%
2022/04/26	191.4	36.13	143.1	35.98	35.05	48.3	251,105	0.02%	大買/大賣/
2022/04/25	107.4	35.13	178	35.22	36.25	-70.6	247,302	-0.03%	大買/大賣/
2022/04/22	168	35.49	104.3	35.79	36.15	63.7	244,832	0.03%	大買/大賣/
2022/04/21	89.1	35.42	45.4	35.29	35.65	43.7	243,174	0.02%
2022/04/20	98.3	35.57	132.3	35.59	34.80	-34	242,518	-0.01%	大賣/
2022/04/19	291.2	35.57	148	35.41	35.35	143.2	240,763	0.06%	大買/大賣/鉅額交易
2022/04/18	176.2	34.91	124.2	34.99	34.45	52	238,385	0.02%	大買/大賣/
2022/04/15	289.6	36.64	155.5	36.62	36.30	134.1	235,455	0.06%	大買/大賣/鉅額交易
2022/04/14	252.1	36.53	344.6	36.63	37.35	-92.5	233,728	-0.04%	大買/大賣/
2022/04/13	295.1	35.55	377.3	35.66	35.25	-82.3	227,102	-0.04%	大買/大賣/
2022/04/12	176	33.66	334.1	33.87	34.10	-158.1	218,849	-0.07%	大買/大賣/鉅額交易
2022/04/11	98	33.24	127	33.24	33.65	-29	215,853	-0.01%	大賣/
2022/04/08	63	33.16	173.3	33.42	33.75	-110.3	214,422	-0.05%	大賣/鉅額交易
2022/04/07	156.4	33.15	154	32.93	32.00	2.4	212,367	0.00%	大買/大賣/
2022/04/06	37	33.33	168.2	33.83	34.20	-131.2	209,863	-0.06%	大賣/鉅額交易
2022/04/01	94	32.61	184	32.93	33.00	-90	207,903	-0.04%	大賣/
2022/03/31	176	32.67	63	32.48	32.25	113	207,130	0.05%	大買/鉅額交易
2022/03/30	103	33.08	143.2	32.59	32.20	-40.2	207,403	-0.02%	大買/大賣/
2022/03/29	215.1	32.58	169.5	32.67	32.30	45.6	206,220	0.02%	大買/大賣/
2022/03/28	50	30.93	65	31.10	31.25	-15	204,369	-0.01%
2022/03/25	94	31.47	93.1	31.14	31.00	1	204,483	0.00%
2022/03/24	98.5	31.59	96	31.54	31.55	2.5	203,698	0.00%
2022/03/23	117	32.60	75.5	32.71	32.45	41.5	202,526	0.02%	大買/
2022/03/22	186	32.24	299.3	32.29	32.20	-113.3	202,413	-0.06%	大買/大賣/鉅額交易
2022/03/21	163	33.53	185	33.42	33.05	-22	201,588	-0.01%	大買/大賣/
2022/03/18	178	33.36	206.7	33.41	33.50	-28.7	202,480	-0.01%	大買/大賣/
2022/03/17	264.1	32.48	182.1	32.91	33.55	82	202,948	0.04%	大買/大賣/
2022/03/16	207	30.48	162.2	30.57	31.00	44.9	202,345	0.02%	大買/大賣/
2022/03/15	256.2	30.42	167	30.37	29.50	89.2	206,672	0.04%	大買/大賣/
2022/03/14	73.1	30.00	114.1	30.39	29.60	-41	208,853	-0.02%	大賣/
2022/03/11	25	29.84	39.2	29.87	30.25	-14.2	211,975	-0.01%
2022/03/10	127.1	29.74	184.1	29.94	29.80	-57	211,938	-0.03%	大買/大賣/
2022/03/09	177	28.56	129	28.72	28.30	48	210,120	0.02%	大買/大賣/
2022/03/08	248.3	28.81	224	28.83	27.95	24.3	209,391	0.01%	大買/大賣/
2022/03/07	402.6	30.28	106	30.55	29.80	296.6	206,618	0.14%	大買/大賣/鉅額交易
2022/03/04	327	32.42	137.1	32.67	32.05	190	205,273	0.09%	大買/大賣/鉅額交易
2022/03/03	155	32.93	195	32.93	32.70	-40	206,153	-0.02%	大買/大賣/
2022/03/02	224	31.54	136.9	31.32	31.40	87.1	207,895	0.04%	大買/大賣/
2022/03/01	235.1	32.42	167	32.39	32.10	68.1	209,268	0.03%	大買/大賣/
2022/02/25	379.1	33.84	350.9	33.77	32.25	28.3	209,948	0.01%	大買/大賣/
2022/02/24	575.4	33.86	504.5	33.52	33.00	70.9	206,874	0.03%	大買/大賣/
2022/02/23	248.3	33.84	524.5	34.07	35.50	-276.2	200,874	-0.14%	大買/大賣/鉅額交易
2022/02/22	419.2	32.49	444	32.46	32.95	-24.8	197,493	-0.01%	大買/大賣/
2022/02/21	267	33.37	418.9	33.05	32.40	-151.9	194,400	-0.08%	大買/大賣/鉅額交易
2022/02/18	490.7	34.86	476.4	34.83	35.00	14.3	194,210	0.01%	大買/大賣/
2022/02/17	475	33.15	682.5	33.71	34.80	-207.5	193,957	-0.11%	大買/大賣/鉅額交易
2022/02/16	247.7	32.14	330.4	32.22	31.65	-82.8	187,954	-0.04%	大買/大賣/
2022/02/15	188.2	30.81	713.4	31.07	31.25	-525.2	186,760	-0.28%	大買/大賣/鉅額交易
2022/02/14	277.5	29.36	323.1	29.41	29.10	-45.6	185,349	-0.02%	大買/大賣/
2022/02/11	220.1	29.57	272.5	29.71	30.15	-52.4	187,608	-0.03%	大買/大賣/
2022/02/10	171	28.68	172.3	28.85	28.85	-1.3	187,661	0.00%	大買/大賣/
2022/02/09	215	28.27	229	28.31	28.40	-14	188,780	-0.01%	大買/大賣/
2022/02/08	347	26.93	199	27.20	27.35	148	186,505	0.08%	大買/大賣/鉅額交易
2022/02/07	59	25.29	134.1	25.28	26.40	-75	185,701	-0.04%	大賣/
2022/01/26	30	24.06	22	23.87	24.00	8	185,914	0.00%
2022/01/25	25.2	23.86	1	23.60	23.55	24.2	188,781	0.01%
2022/01/24	10	23.92	19	24.03	24.35	-9	190,016	0.00%
2022/01/21	47.4	24.69	6	24.48	24.35	41.4	189,644	0.02%
2022/01/20	1	25.25	1	25.20	25.30	0	189,245	0.00%
2022/01/19	6	25.07	8.4	25.63	25.10	-2.4	188,848	0.00%
2022/01/18	8	25.91	3	25.87	25.60	5	188,171	0.00%
2022/01/17	11	25.70	17.6	25.55	25.90	-6.6	187,860	0.00%
2022/01/14	34	25.26	23.2	25.29	25.45	10.8	187,499	0.01%
2022/01/13	25	25.20	14.1	25.03	25.10	10.9	186,821	0.01%
2022/01/12	62.7	25.65	6	25.76	25.30	56.7	185,939	0.03%
2022/01/11	26	26.41	54.1	26.41	26.15	-28.1	185,300	-0.02%
2022/01/10	29.5	26.62	19	26.67	26.25	10.5	184,687	0.01%
2022/01/07	71.1	26.57	78	27.05	27.00	-6.9	183,612	0.00%
2022/01/06	7	27.41	21	27.34	27.30	-14	181,086	-0.01%
2022/01/05	28.1	27.36	45	27.35	27.30	-16.9	180,570	-0.01%
2022/01/04	12.2	26.95	50	26.95	27.25	-37.8	179,822	-0.02%
2022/01/03	74	27.10	67	27.05	26.85	7	178,680	0.00%
2021/12/30	41.2	27.76	124	27.76	27.95	-82.8	177,148	-0.05%	大賣/
2021/12/29	34	27.69	122	27.26	27.25	-88	176,277	-0.05%	大賣/
2021/12/28	10	27.34	9	27.38	27.40	1	175,596	0.00%
2021/12/27	14	26.87	55	27.24	27.40	-41	176,831	-0.02%
2021/12/24	144.7	27.24	59	27.33	26.80	85.7	176,270	0.05%	大買/
2021/12/23	76	26.99	103	26.90	26.60	-27	174,968	-0.02%	大賣/
2021/12/22	58	26.84	49	26.92	26.60	9	174,588	0.01%
2021/12/21	94	26.81	78	26.72	26.75	16	174,222	0.01%
2021/12/20	142	27.00	362	27.16	27.25	-220	173,434	-0.13%	大買/大賣/鉅額交易
2021/12/17	86.6	26.81	140	26.71	26.40	-53.4	172,341	-0.03%	大賣/
2021/12/16	410.1	27.11	286	26.83	26.80	124.1	171,136	0.07%	大買/大賣/鉅額交易
2021/12/15	40	27.14	114	26.97	27.25	-74	169,131	-0.04%	大賣/
2021/12/14	193.3	26.61	74	27.03	26.20	119.3	167,078	0.07%	大買/鉅額交易
2021/12/13	176.2	28.23	84	28.49	27.60	92.2	163,366	0.06%	大買/
2021/12/10	198.6	29.74	366.4	29.90	29.30	-167.9	158,566	-0.11%	大買/大賣/鉅額交易
2021/12/09	417.6	29.69	357.3	29.70	30.10	60.3	152,589	0.04%	大買/大賣/
2021/12/08	101.4	28.19	141	28.49	28.65	-39.6	144,806	-0.03%	大買/大賣/
2021/12/07	77.2	27.27	157.8	27.33	27.90	-80.6	139,757	-0.06%	大賣/
2021/12/06	52.1	26.03	35.1	26.01	26.20	17.1	135,361	0.01%
2021/12/03	32	25.65	39	25.66	25.15	-7	133,389	-0.01%
2021/12/02	69.2	25.04	142.1	25.07	25.00	-72.9	131,359	-0.06%	大賣/
2021/12/01	31	25.16	42	25.03	25.85	-11	129,445	-0.01%
2021/11/30	82.2	25.51	88.5	25.42	25.20	-6.4	127,572	0.00%
2021/11/29	127.1	24.01	186.3	23.99	23.75	-59.2	124,348	-0.05%	大買/大賣/
2021/11/26	331.6	26.25	254.9	26.76	25.85	76.7	119,821	0.06%	大買/大賣/
2021/11/25	518.3	28.47	443.6	28.69	28.70	74.7	113,469	0.07%	大買/大賣/
2021/11/24	84	27.05	391.1	26.69	28.35	-307.1	107,192	-0.29%	大賣/鉅額交易
2021/11/23	255.2	26.42	60.7	26.39	25.80	194.5	101,841	0.19%	大買/鉅額交易
2021/11/22	176.1	26.85	174.8	26.87	26.40	1.3	98,347	0.00%	大買/大賣/
2021/11/19	534.1	27.79	134.5	27.67	27.20	399.6	94,565	0.42%	大買/大賣/鉅額交易
2021/11/18	174.6	28.37	465.3	28.61	28.30	-290.7	91,015	-0.32%	大買/大賣/鉅額交易
2021/11/17	829.7	28.37	549.2	28.95	29.25	280.5	87,888	0.32%	大買/大賣/鉅額交易
2021/11/16	413.5	28.15	279.5	28.35	28.00	134	81,996	0.16%	大買/大賣/鉅額交易
2021/11/15	116.5	26.23	303.1	26.13	26.75	-186.6	71,339	-0.26%	大買/大賣/鉅額交易
2021/11/12	410.3	26.05	233.6	26.15	26.40	176.7	68,470	0.26%	大買/大賣/鉅額交易
2021/11/11	452	26.75	183.9	26.97	27.10	268.1	63,481	0.42%	大買/大賣/鉅額交易
2021/11/10	180.3	24.99	200.5	25.19	25.75	-20.3	57,761	-0.04%	大買/大賣/
2021/11/09	195.2	24.02	626.9	24.21	24.95	-431.7	52,564	-0.82%	大買/大賣/鉅額交易
2021/11/08	150.2	23.09	206	23.12	23.50	-55.8	47,885	-0.12%	大買/大賣/
2021/11/05	120.5	21.38	70.9	21.48	21.60	49.6	43,970	0.11%	大買/
2021/11/04	71.7	21.45	94.5	21.68	21.00	-22.8	45,051	-0.05%
2021/11/03	163	20.78	66.1	20.88	20.70	96.9	43,869	0.22%	大買/
2021/11/02	27	20.27	162.3	20.68	20.50	-135.3	42,033	-0.32%	大賣/鉅額交易
2021/11/01	18	19.80	54.8	19.82	19.65	-36.8	39,051	-0.09%
2021/10/29	66	18.64	2	18.87	18.85	64	37,220	0.17%
2021/10/28	6	18.50	12.1	18.66	18.60	-6.1	36,898	-0.02%
2021/10/27	7	18.20	4.1	18.20	18.15	2.9	36,640	0.01%
2021/10/26	30	18.33	10	18.30	18.30	20	36,933	0.05%
2021/10/25	1	18.40	1	18.45	18.35	0	37,273	0.00%
2021/10/22	10	18.23	5	18.26	18.20	5	37,815	0.01%
2021/10/21	3	18.65	15	18.73	18.40	-12	38,612	-0.03%
2021/10/20	9	18.77	32	18.90	18.65	-23	39,060	-0.06%
2021/10/19	3	18.88	21.1	18.90	18.90	-18.1	39,864	-0.05%
2021/10/18	3.4	18.40	5	18.39	18.55	-1.6	39,850	0.00%
2021/10/15	11	18.27	28	18.49	18.50	-17	40,834	-0.04%
2021/10/14	53	18.33	1	18.25	18.20	52	41,232	0.13%
2021/10/13	16	18.73	15.5	18.72	18.70	0.5	41,310	0.00%
2021/10/12	6	18.47	134	18.30	18.30	-128	41,430	-0.31%	大賣/鉅額交易
2021/10/08	0	0.00	3	18.20	18.35	-3	42,155	-0.01%
2021/10/07	16	18.31	0	0.00	18.25	16	43,612	0.04%
2021/10/06	9	18.26	0	0.00	18.20	9	45,350	0.02%
2021/10/05	9	18.45	4	18.64	18.70	5	46,385	0.01%
2021/10/04	126.5	19.77	48.9	19.78	18.50	77.6	46,682	0.17%	大買/
2021/10/01	134.2	18.66	22	18.68	18.50	112.2	45,616	0.25%	大買/鉅額交易
2021/09/30	106	18.71	22	18.97	18.90	84	46,679	0.18%	大買/
2021/09/29	1	18.50	64	18.56	18.60	-63	47,131	-0.13%
2021/09/28	11	18.70	84	18.60	18.60	-73	47,740	-0.15%
2021/09/27	61	18.35	10.3	18.28	18.35	50.8	48,343	0.10%
2021/09/24	0.2	17.79	7	18.05	17.90	-6.8	50,002	-0.01%
2021/09/23	0	0.00	13.8	17.66	17.65	-13.8	50,895	-0.03%
2021/09/22	14	17.17	2	17.23	17.15	12	52,750	0.02%
2021/09/17	0	0.00	10.5	17.60	17.55	-10.5	54,859	-0.02%
2021/09/16	0.5	17.45	0	0.00	17.35	0.5	57,256	0.00%
2021/09/15	1	17.35	22.3	17.40	17.35	-21.3	59,561	-0.04%
2021/09/14	0.1	17.70	8	17.70	17.50	-8	62,382	-0.01%
2021/09/13	2	17.75	27	17.84	17.70	-25	73,236	-0.03%
2021/09/10	4	17.48	6.9	17.43	17.80	-2.9	80,826	0.00%
2021/09/09	15.5	17.40	2	17.30	17.30	13.5	82,756	0.02%
2021/09/08	1	17.80	0.1	17.95	17.80	0.9	83,818	0.00%
2021/09/07	8	17.96	3.1	18.00	17.90	4.9	85,646	0.01%
2021/09/06	14	17.70	13.6	17.85	17.70	0.4	87,128	0.00%
2021/09/03	88	18.21	13	18.30	18.20	75	89,262	0.08%
2021/09/02	53.1	18.69	5	18.53	18.45	48.1	91,633	0.05%
2021/09/01	3.1	19.01	1	18.85	18.85	2.1	94,140	0.00%
2021/08/31	5	19.21	40.1	19.22	19.20	-35.1	98,050	-0.04%
2021/08/30	0	0.00	1	19.00	19.00	-1	102,615	0.00%
2021/08/27	4	18.94	85.1	19.00	19.05	-81.1	113,704	-0.07%
2021/08/26	3	18.90	57	19.08	18.90	-54	114,921	-0.05%
2021/08/25	6	18.81	5.6	18.78	18.95	0.4	116,884	0.00%
2021/08/24	7	18.73	41	18.67	18.65	-34	117,844	-0.03%
2021/08/23	111	18.91	58.2	18.88	19.10	52.9	118,241	0.04%	大買/
2021/08/20	12.2	18.23	0.1	18.10	18.05	12.1	120,353	0.01%
2021/08/19	18	18.70	35.2	18.68	18.35	-17.2	123,086	-0.01%
2021/08/18	34	17.96	9	18.11	18.50	25	122,758	0.02%
2021/08/17	59	18.21	52	18.50	18.35	7	122,033	0.01%
2021/08/16	109.2	18.44	8.2	18.28	18.20	101	122,294	0.08%	大買/
2021/08/13	153.1	19.06	117.2	19.57	18.80	35.9	122,098	0.03%	大買/大賣/
2021/08/12	73	19.02	5.1	18.93	18.75	67.9	121,341	0.06%
2021/08/11	26.2	18.69	11.6	19.12	18.45	14.6	121,801	0.01%
2021/08/10	113.1	19.36	73	19.28	19.40	40.1	121,967	0.03%	大買/
2021/08/09	28.1	19.19	291.1	20.00	20.00	-263	120,625	-0.22%	大賣/鉅額交易
2021/08/06	7	18.36	6	18.40	18.20	1	120,024	0.00%
2021/08/05	6	18.25	3	18.53	18.15	3	122,038	0.00%
2021/08/04	25.1	18.20	0	0.00	18.20	25.1	123,277	0.02%
2021/08/03	5	18.16	0	0.00	18.15	5	125,381	0.00%
2021/08/02	129.2	18.31	22.2	18.08	18.50	107	126,728	0.08%	大買/鉅額交易
2021/07/30	71.1	18.46	1	18.50	18.25	70.1	128,275	0.05%
2021/07/29	6	18.55	9.1	18.64	18.95	-3.1	129,505	0.00%
2021/07/28	29.2	18.42	86	18.49	18.50	-56.8	130,901	-0.04%
2021/07/27	59	19.08	100	19.39	18.90	-41	133,244	-0.03%
2021/07/26	68	18.97	15	19.12	18.80	53	133,790	0.04%
2021/07/23	38	18.76	28.2	18.78	19.10	9.8	134,889	0.01%
2021/07/22	27	18.11	30	18.22	18.00	-3	137,925	0.00%
2021/07/21	37.5	18.05	11	18.22	18.10	26.5	139,472	0.02%
2021/07/20	65.1	18.64	1	18.55	18.65	64.1	140,025	0.05%
2021/07/19	27	19.13	32	19.17	19.20	-5	142,805	0.00%
2021/07/16	52	19.19	57	19.17	19.10	-5	149,363	0.00%
2021/07/15	15	19.25	199.2	19.06	19.55	-184.2	152,466	-0.12%	大賣/鉅額交易
2021/07/14	181.5	18.15	28.2	18.43	18.50	153.3	152,523	0.10%	大買/鉅額交易
2021/07/13	152.4	18.98	52	19.04	18.70	100.4	153,671	0.07%	大買/
2021/07/12	45.7	19.93	123	20.04	19.70	-77.4	152,816	-0.05%	大賣/
2021/07/09	19.7	20.25	43	20.26	20.10	-23.3	152,497	-0.02%
2021/07/08	19	20.46	17	20.64	20.55	2	155,389	0.00%
2021/07/07	256.1	21.15	168.2	20.84	20.75	87.9	159,656	0.06%	大買/大賣/
2021/07/06	46	20.72	76.6	20.94	20.75	-30.5	159,274	-0.02%
2021/07/05	35.1	20.15	50.2	20.34	20.60	-15.1	159,608	-0.01%
2021/07/02	109.2	20.46	54	20.42	20.15	55.2	159,522	0.03%	大買/
2021/07/01	139.7	20.74	359.3	20.73	20.35	-219.6	158,807	-0.14%	大買/大賣/鉅額交易
2021/06/30	61	20.48	26	20.40	20.15	35	157,185	0.02%
2021/06/29	172.3	20.14	118	20.17	20.05	54.3	156,660	0.03%	大買/大賣/
2021/06/28	160.1	21.02	103	20.89	20.85	57.1	155,261	0.04%	大買/大賣/
2021/06/25	83.3	21.25	154.1	21.30	21.55	-70.8	154,111	-0.05%	大賣/
2021/06/24	245.1	21.44	233	21.44	20.95	12.1	152,547	0.01%	大買/大賣/
2021/06/23	356.5	21.12	537	20.83	20.95	-180.5	150,628	-0.12%	大買/大賣/鉅額交易
2021/06/22	928.4	23.12	780	22.41	21.15	148.5	148,126	0.10%	大買/大賣/鉅額交易
2021/06/21	335.3	21.37	454.3	21.50	22.10	-119	137,962	-0.09%	大買/大賣/鉅額交易
2021/06/18	50.1	20.34	36.4	20.44	20.10	13.7	131,151	0.01%
2021/06/17	11.3	19.71	19	20.01	20.30	-7.8	131,122	-0.01%
2021/06/16	54.2	20.05	38	20.20	19.65	16.2	130,451	0.01%
2021/06/15	189.2	20.22	328	20.11	20.10	-138.8	129,022	-0.11%	大買/大賣/鉅額交易
2021/06/11	268	20.61	184	20.56	20.20	84	128,197	0.07%	大買/大賣/
2021/06/10	115.8	20.43	83.1	20.47	20.70	32.8	127,350	0.03%	大買/
2021/06/09	44.2	20.61	105.2	20.65	20.35	-61	125,152	-0.05%	大賣/
2021/06/08	248	21.48	217	21.67	21.45	31	123,106	0.03%	大買/大賣/
2021/06/07	221.3	20.91	482.5	20.76	20.35	-261.2	119,378	-0.22%	大買/大賣/鉅額交易
2021/06/04	496	21.80	336.3	21.66	21.50	159.8	114,946	0.14%	大買/大賣/鉅額交易
2021/06/03	9	20.05	82.3	20.04	20.05	-73.3	105,016	-0.07%
2021/06/02	96.1	18.00	527	18.11	18.25	-430.9	104,032	-0.41%	大賣/鉅額交易
2021/06/01	188.1	17.82	85	17.69	18.00	103.1	102,455	0.10%	大買/鉅額交易
2021/05/31	69.1	17.20	5	17.09	17.00	64.1	101,943	0.06%
2021/05/28	138.7	17.69	54	17.79	17.40	84.7	102,212	0.08%	大買/
2021/05/27	139.1	16.94	177.9	16.99	17.15	-38.8	101,426	-0.04%	大買/大賣/
2021/05/26	0.1	15.47	16	15.36	15.60	-15.9	103,132	-0.02%
2021/05/25	12.1	15.23	15	15.23	15.20	-2.9	106,981	0.00%
2021/05/24	8.1	15.35	13	15.42	15.25	-4.9	108,044	0.00%
2021/05/21	28.1	15.24	65	15.10	15.20	-37	110,583	-0.03%
2021/05/20	85.1	14.86	53	14.92	14.85	32.1	111,913	0.03%
2021/05/19	38	14.79	32	14.90	15.30	6	111,530	0.01%
2021/05/18	64.5	14.20	162.2	13.67	14.45	-97.7	110,577	-0.09%	大賣/
2021/05/17	67.1	13.23	66	13.62	13.15	1.1	109,777	0.00%
2021/05/14	34	14.50	16	14.39	14.60	18	108,975	0.02%
2021/05/13	213.1	14.02	204.3	14.76	14.70	8.8	107,947	0.01%	大買/大賣/
2021/05/12	161.1	15.85	162	15.76	15.25	-0.9	105,731	0.00%	大買/大賣/
2021/05/11	51.4	17.54	47.1	17.07	16.90	4.3	104,281	0.00%
2021/05/10	143	17.09	26	17.18	17.50	117	102,378	0.11%	大買/鉅額交易
2021/05/07	53.4	16.17	27.1	16.13	16.65	26.3	101,205	0.03%
2021/05/06	53	16.40	21	16.74	16.45	32	100,146	0.03%
2021/05/05	41	16.85	94	16.50	16.80	-53	99,234	-0.05%
2021/05/04	106.2	17.28	130.5	17.13	17.15	-24.3	97,487	-0.02%	大買/大賣/
2021/05/03	42	18.48	44.5	18.48	17.95	-2.5	94,528	0.00%
2021/04/29	165.1	19.08	34.2	18.97	18.90	130.9	93,081	0.14%	大買/鉅額交易
2021/04/28	162	19.64	94	19.84	19.45	68	91,449	0.07%	大買/
2021/04/27	163.1	19.24	75	19.46	19.30	88.1	87,792	0.10%	大買/
2021/04/26	254	18.79	97.1	18.78	18.90	156.9	85,824	0.18%	大買/鉅額交易
2021/04/23	527.1	19.01	146.1	18.87	18.70	380.9	84,547	0.45%	大買/大賣/鉅額交易
2021/04/22	855.1	19.82	282.3	20.00	19.30	572.7	81,802	0.70%	大買/大賣/鉅額交易
2021/04/21	377	18.63	576.4	18.50	19.05	-199.4	74,928	-0.27%	大買/大賣/鉅額交易
2021/04/20	39.1	17.69	21.6	17.76	17.80	17.5	71,346	0.02%
2021/04/19	75	17.96	83.1	17.96	18.05	-8.1	70,459	-0.01%
2021/04/16	67	17.07	44	17.12	17.15	23	67,941	0.03%
2021/04/15	227	17.24	18	17.06	17.05	209	66,944	0.31%	大買/鉅額交易
2021/04/14	308	17.76	90.1	17.63	17.00	217.9	66,245	0.33%	大買/鉅額交易
2021/04/13	330	17.24	392.7	17.20	17.45	-62.7	62,734	-0.10%	大買/大賣/
2021/04/12	53	16.05	74	15.99	16.20	-21	57,680	-0.04%
2021/04/09	49	16.09	59	16.03	15.80	-10	57,093	-0.02%
2021/04/08	7	15.89	30	15.88	15.95	-23	56,070	-0.04%
2021/04/07	14.1	15.66	21	15.65	15.65	-6.9	55,658	-0.01%
2021/04/06	37	15.65	12.4	15.76	15.60	24.7	56,202	0.04%
2021/04/01	16	15.78	7.1	15.79	15.75	8.9	56,549	0.02%
2021/03/31	10	15.62	5	15.62	15.70	5	56,273	0.01%
2021/03/30	26.2	15.71	16	15.96	15.50	10.2	56,115	0.02%
2021/03/29	37	16.00	36	16.00	15.90	1	56,481	0.00%
2021/03/26	9	15.52	14	15.58	15.80	-5	57,154	-0.01%
2021/03/25	6	15.23	3.3	15.27	15.35	2.7	58,113	0.00%
2021/03/24	53.3	15.40	7	15.25	15.30	46.3	58,920	0.08%
2021/03/23	21.2	15.76	8	15.84	15.60	13.2	58,569	0.02%
2021/03/22	169	16.35	146.4	16.24	16.20	22.6	58,611	0.04%	大買/大賣/
2021/03/19	12	15.70	32	15.81	16.00	-20	59,825	-0.03%
2021/03/18	17	15.74	84	15.80	15.70	-67	59,692	-0.11%
2021/03/17	18	15.86	48	15.85	15.80	-30	59,603	-0.05%
2021/03/16	13	15.81	25	16.00	15.80	-12	59,039	-0.02%
2021/03/15	5	15.55	32	15.50	15.45	-27	57,676	-0.05%
2021/03/12	12	15.40	18	15.39	15.45	-6	57,626	-0.01%
2021/03/11	13.1	15.11	17	15.14	15.30	-3.9	57,376	-0.01%
2021/03/10	8	14.99	33	15.06	14.95	-25	57,385	-0.04%
2021/03/09	90	15.08	122	15.14	15.35	-32	57,915	-0.06%	大賣/
2021/03/08	8	14.83	9	14.63	14.65	-1	57,848	0.00%
2021/03/05	34	14.78	8	14.80	14.80	26	57,840	0.04%
2021/03/04	18	15.01	3	15.38	15.10	15	61,618	0.02%
2021/03/03	15	15.03	17	15.14	15.20	-2	61,623	0.00%
2021/03/02	458	15.91	266	15.59	15.15	192	61,033	0.31%	大買/大賣/鉅額交易
2021/02/26	779	15.99	561	16.11	15.80	218	60,306	0.36%	大買/大賣/鉅額交易
2021/02/25	133.2	15.39	386.7	15.61	15.85	-253.5	55,988	-0.45%	大買/大賣/鉅額交易
2021/02/24	92	14.79	185.8	14.57	14.55	-93.8	52,065	-0.18%	大賣/
2021/02/23	277.7	15.07	98.1	14.94	14.80	179.5	50,809	0.35%	大買/鉅額交易
2021/02/22	124.3	14.11	69.6	14.07	14.35	54.7	48,231	0.11%	大買/
2021/02/19	1.3	13.27	24	13.39	13.40	-22.7	47,586	-0.05%
2021/02/18	19	13.24	5	13.25	13.30	14	47,991	0.03%
2021/02/17	4	13.03	5	13.16	13.15	-1	47,859	0.00%
2021/02/05	91.3	12.97	91	13.05	12.95	0.3	47,450	0.00%
2021/02/04	0	0.00	3	12.77	12.75	-3	47,339	-0.01%
2021/02/03	1	12.65	160	12.60	12.60	-159	49,575	-0.32%	大賣/鉅額交易
2021/02/02	163	12.80	1	12.75	12.65	162	50,313	0.32%	大買/鉅額交易
2021/02/01	2	12.65	2	12.45	12.80	0	50,233	0.00%
2021/01/29	18	12.89	0	0.00	12.55	18	49,937	0.04%
2021/01/28	2	12.93	9	12.90	12.90	-7	49,578	-0.01%
2021/01/27	15	12.66	15	12.57	12.50	0	48,920	0.00%
2021/01/26	1	12.15	0	0.00	12.15	1	48,187	0.00%
2021/01/25	1	12.15	1	12.10	12.10	0	48,089	0.00%
2021/01/22	5	12.00	13	11.98	12.20	-8	48,029	-0.02%
2021/01/21	14.3	12.14	10	12.20	12.05	4.3	48,001	0.01%
2021/01/20	4.1	12.03	31	12.01	12.10	-26.9	48,045	-0.06%
2021/01/19	6	12.31	3	12.37	12.40	3	47,726	0.01%
2021/01/18	2	11.90	19	12.14	12.50	-17	47,855	-0.04%
2021/01/15	26	12.16	1	12.20	12.20	25	47,671	0.05%
2021/01/14	3	12.53	58	12.56	12.60	-55	47,222	-0.12%
2021/01/13	10	12.75	4	12.65	12.60	6	47,039	0.01%
2021/01/12	55	12.60	5	12.60	12.55	50	46,947	0.11%
2021/01/11	7.1	12.87	11	12.80	12.75	-3.9	46,637	-0.01%
2021/01/08	12	12.74	12	12.85	12.90	0	46,466	0.00%
2021/01/07	14	12.77	2	12.88	12.70	12	46,276	0.03%
2021/01/06	18	12.93	10	12.95	12.95	8	46,001	0.02%
2021/01/05	32	12.95	41.1	12.95	12.95	-9.1	45,806	-0.02%
2021/01/04	5	13.00	6	13.13	13.05	-1	45,562	0.00%
2020/12/31	2.2	13.25	1	13.40	13.15	1.2	44,825	0.00%
2020/12/30	31.2	13.30	10	13.40	13.40	21.2	44,502	0.05%
2020/12/29	39	13.48	56.4	13.44	13.65	-17.4	44,069	-0.04%
2020/12/28	14	13.33	22	13.29	13.25	-8	43,333	-0.02%
2020/12/25	2	13.10	5	13.10	13.10	-3	42,666	-0.01%
2020/12/24	24	13.23	7	13.04	13.15	17	42,330	0.04%
2020/12/23	47	12.68	14	12.59	13.05	33	41,916	0.08%
2020/12/22	149	13.84	33	13.51	13.15	116	40,480	0.29%	大買/鉅額交易
2020/12/21	68.3	14.17	104	14.23	14.10	-35.8	38,980	-0.09%	大賣/
2020/12/18	29	13.99	41	13.89	13.90	-12	37,616	-0.03%
2020/12/17	81	13.80	5	13.80	13.85	76	36,486	0.21%
2020/12/16	112	14.00	188	14.00	13.85	-76	36,077	-0.21%	大買/大賣/
2020/12/15	304	14.20	287	14.24	13.70	17	35,193	0.05%	大買/大賣/
2020/12/14	55	13.48	51	13.40	13.40	4	31,911	0.01%
2020/12/11	9	13.17	1	13.25	13.15	8	31,245	0.03%
2020/12/10	108	13.31	102	13.40	13.45	6	30,798	0.02%	大買/大賣/
2020/12/09	47	13.47	21	13.45	13.40	26	30,630	0.08%
2020/12/08	114	13.31	107	13.49	13.30	7	30,470	0.02%	大買/大賣/
2020/12/07	56.1	13.21	1	13.30	13.25	55.1	30,268	0.18%
2020/12/04	63	13.31	15	13.43	13.30	48	29,885	0.16%
2020/12/03	46	13.55	147	13.56	13.50	-101	29,943	-0.34%	大賣/鉅額交易
2020/12/02	39	13.36	77	13.28	13.30	-38	29,508	-0.13%
2020/12/01	16	12.90	8	12.74	12.95	8	28,418	0.03%
2020/11/30	26	12.99	12	12.87	12.65	14	28,079	0.05%
2020/11/27	13	12.97	26	13.04	12.90	-13	23,704	-0.05%
2020/11/26	23	13.33	5.6	13.31	13.25	17.4	22,868	0.08%
2020/11/25	60	13.31	196	13.30	13.25	-136	22,762	-0.60%	大賣/鉅額交易
2020/11/24	7	12.76	4.1	12.75	12.70	2.9	21,069	0.01%
2020/11/23	43.5	12.55	10	12.58	12.60	33.5	20,561	0.16%
2020/11/20	0	0.00	3	12.60	12.60	-3	20,404	-0.01%
2020/11/19	55	12.56	118	12.60	12.60	-63	20,610	-0.31%	大賣/
2020/11/18	8	12.45	41	12.40	12.40	-33	20,009	-0.16%
2020/11/17	34.2	12.05	4	11.95	12.10	30.2	18,892	0.16%
2020/11/16	7	11.83	3	11.85	11.75	4	18,370	0.02%
2020/11/13	26	11.94	3	11.85	11.85	23	18,236	0.13%
2020/11/12	1	12.00	6	12.00	11.90	-5	18,149	-0.03%
2020/11/11	27	11.85	26	11.85	12.10	1	17,963	0.01%
2020/11/10	0	0.00	5.1	12.15	12.15	-5.1	15,759	-0.03%
2020/11/09	0	0.00	6	11.08	11.05	-6	14,995	-0.04%
2020/11/05	0	0.00	4	11.01	11.00	-4	15,011	-0.03%
2020/11/04	0	0.00	1	11.00	11.10	-1	15,357	-0.01%
2020/10/28	0	0.00	3	10.95	11.00	-3	15,790	-0.02%
2020/10/26	1	11.10	26	11.16	11.15	-25	15,637	-0.16%
2020/10/23	0	0.00	13	10.82	10.90	-13	15,428	-0.08%
2020/10/22	0	0.00	8	10.67	10.60	-8	15,459	-0.05%
2020/10/20	1	10.70	0	0.00	10.70	1	15,531	0.01%
2020/10/19	1.1	10.75	2	10.70	10.70	-1	15,547	-0.01%
2020/10/16	1	10.65	0	0.00	10.60	1	15,526	0.01%
2020/10/13	6	10.64	0	0.00	10.65	6	15,464	0.04%
2020/10/12	10	10.70	3	10.75	10.75	7	15,549	0.05%
2020/10/07	2	10.75	0.5	10.90	10.75	1.5	15,646	0.01%
2020/10/06	0	0.00	5	10.80	10.85	-5	15,708	-0.03%
2020/09/30	31	10.75	0	0.00	10.65	31	15,840	0.20%
2020/09/29	0	0.00	5	10.80	10.75	-5	16,143	-0.03%
2020/09/25	31	10.74	1	10.65	10.75	30	16,601	0.18%
2020/09/24	9	10.71	9.2	10.74	10.65	-0.2	16,575	0.00%
2020/09/23	5	10.90	9	10.85	10.90	-4	16,374	-0.02%
2020/09/22	3	10.98	0	0.00	10.95	3	16,360	0.02%
2020/09/21	0	0.00	0.1	11.25	11.20	-0.1	16,260	0.00%
2020/09/18	0	0.00	4	11.39	11.30	-4	16,366	-0.02%
2020/09/17	7	11.39	0	0.00	11.40	7	16,379	0.04%
2020/09/16	11	11.30	0	0.00	11.30	11	16,435	0.07%
2020/09/15	0	0.00	10	11.35	11.40	-10	16,484	-0.06%
2020/09/14	12	11.45	0	0.00	11.35	12	16,565	0.07%
2020/09/11	2	11.33	0	0.00	11.45	2	16,497	0.01%
2020/09/10	2	11.60	0	0.00	11.55	2	16,514	0.01%
2020/09/09	5	11.73	0	0.00	11.80	5	16,476	0.03%
2020/09/08	11	11.89	12	11.83	11.85	-1	16,573	-0.01%
2020/09/07	14	11.78	0	0.00	11.65	14	16,268	0.09%
2020/09/04	0	0.00	4	11.48	11.50	-4	16,082	-0.02%
2020/09/02	0	0.00	2	11.40	11.45	-2	16,105	-0.01%
2020/09/01	0	0.00	4	11.60	11.50	-4	16,581	-0.02%
2020/08/31	6	11.54	2.6	11.58	11.50	3.4	17,715	0.02%
2020/08/28	5	11.40	10	11.41	11.45	-5	17,340	-0.03%
2020/08/27	1.1	11.30	5.9	11.34	11.30	-4.8	17,286	-0.03%
2020/08/26	6	11.40	0	0.00	11.50	6	17,307	0.03%
2020/08/25	0	0.00	25	11.45	11.40	-25	17,306	-0.14%
2020/08/24	0	0.00	2	11.08	11.10	-2	17,370	-0.01%
2020/08/21	0	0.00	5	11.16	11.15	-5	17,617	-0.03%
2020/08/20	8	10.86	2	10.85	10.85	6	18,014	0.03%
2020/08/19	0	0.00	7	11.16	11.10	-7	17,946	-0.04%
2020/08/18	2	11.30	1	11.30	11.30	1	17,915	0.01%
2020/08/17	8	11.45	37	11.47	11.45	-29	17,922	-0.16%
2020/08/14	3	11.20	4	11.20	11.20	-1	17,749	-0.01%
2020/08/13	5	11.11	8	11.17	11.10	-3	18,026	-0.02%
2020/08/12	5	11.05	1	10.90	11.10	4	18,293	0.02%
2020/08/11	1	10.95	0	0.00	10.95	1	18,343	0.01%
2020/08/10	4	11.10	1	11.00	11.10	3	18,415	0.02%
2020/08/07	103	11.09	101	10.65	10.70	2	18,207	0.01%	大買/大賣/
2020/08/06	10.7	10.55	0	0.00	10.60	10.7	17,949	0.06%
2020/08/05	0	0.00	1	10.45	10.45	-1	18,017	-0.01%
2020/08/04	4	10.40	10	10.45	10.45	-6	18,283	-0.03%
2020/08/03	2	10.60	0	0.00	10.45	2	18,439	0.01%
2020/07/31	5	10.86	0	0.00	10.85	5	18,351	0.03%
2020/07/29	3	10.62	1	10.60	10.60	2	18,803	0.01%
2020/07/28	22	10.35	3	10.35	10.30	19	19,144	0.10%
2020/07/27	14	10.75	5	10.74	10.70	9	19,766	0.05%
2020/07/24	5.9	11.02	0	0.00	11.00	5.9	20,897	0.03%
2020/07/23	3	11.10	0	0.00	11.10	3	21,578	0.01%
2020/07/22	2	11.15	3	11.20	11.15	-1	21,726	0.00%
2020/07/20	1.6	11.15	17	11.15	11.25	-15.4	21,901	-0.07%
2020/07/17	2	11.20	1	11.15	11.20	1	22,090	0.00%
2020/07/16	0	0.00	1	11.25	11.25	-1	22,314	0.00%
2020/07/15	5	11.10	0	0.00	11.10	5	22,392	0.02%
2020/07/14	9	11.13	5	11.10	11.10	4	22,691	0.02%
2020/07/13	3	11.22	20	11.21	11.20	-17	22,870	-0.07%
2020/07/10	4	11.23	0	0.00	11.20	4	23,234	0.02%
2020/07/09	6	11.29	0	0.00	11.25	6	23,327	0.03%
2020/07/08	1	11.50	13	11.60	11.55	-12	23,283	-0.05%
2020/07/07	11	11.56	6	11.55	11.70	5	23,275	0.02%
2020/07/06	1.8	11.30	5	11.28	11.30	-3.2	23,849	-0.01%
2020/07/03	8	11.30	4	11.30	11.25	4	24,197	0.02%
2020/07/01	2	11.25	10.4	11.25	11.30	-8.4	24,565	-0.03%
2020/06/30	0.7	11.25	0	0.00	11.20	0.7	24,631	0.00%
2020/06/29	2	11.20	0	0.00	11.15	2	24,826	0.01%
2020/06/23	1	11.25	5	11.20	11.25	-4	25,309	-0.02%
2020/06/22	1	11.30	0	0.00	11.25	1	25,571	0.00%
2020/06/19	1	11.35	4	11.39	11.30	-3	26,292	-0.01%
2020/06/18	1	11.40	0	0.00	11.35	1	26,768	0.00%
2020/06/17	2	11.50	14	11.54	11.50	-12	27,015	-0.04%
2020/06/16	10	11.40	1	11.50	11.55	9	27,465	0.03%
2020/06/15	6	11.33	0	0.00	11.25	6	27,906	0.02%
2020/06/12	127	11.22	20	11.40	11.50	107	28,417	0.38%	大買/鉅額交易
2020/06/11	85	12.03	182.9	11.95	11.80	-97.9	28,616	-0.34%	大賣/
2020/06/10	2	12.13	1	12.15	12.20	1	28,418	0.00%
2020/06/09	3	12.23	3	12.22	12.20	0	28,646	0.00%
2020/06/08	11	12.18	10	12.25	12.30	1	28,746	0.00%
2020/06/05	100	12.11	26.1	12.11	12.10	73.9	28,330	0.26%
2020/06/04	0	0.00	12	11.55	11.40	-12	27,321	-0.04%
2020/06/03	18	11.24	1	11.30	11.25	17	27,186	0.06%
2020/06/02	1	11.10	2	11.15	11.15	-1	27,131	0.00%
2020/06/01	53	11.15	97	11.12	11.10	-44	27,092	-0.16%
2020/05/29	99	11.12	53	11.15	11.00	46	27,095	0.17%
2020/05/28	73	11.41	27	11.45	11.25	46	26,715	0.17%
2020/05/27	7	11.26	10	11.35	11.40	-3	26,748	-0.01%
2020/05/26	7	11.21	27	11.24	11.20	-20	26,544	-0.08%
2020/05/25	4	10.94	0	0.00	11.15	4	26,456	0.02%
2020/05/22	4	11.03	12	11.01	11.00	-8	26,397	-0.03%
2020/05/21	51	11.25	22	11.24	11.25	29	26,403	0.11%
2020/05/20	3.1	11.10	6	11.22	11.05	-2.9	26,256	-0.01%
2020/05/19	65	11.22	125	11.16	11.10	-60	25,860	-0.23%	大賣/
2020/05/18	3	10.83	0	0.00	10.85	3	25,569	0.01%
2020/05/15	52	11.05	65	10.86	10.80	-13	25,474	-0.05%
2020/05/14	107	11.04	52	11.05	11.00	55	25,376	0.22%	大買/
2020/05/13	52	11.05	50	11.15	11.20	2	25,343	0.01%
2020/05/12	26	11.08	15	11.07	11.10	11	25,488	0.04%
2020/05/11	19.6	11.16	20	11.20	11.30	-0.5	25,419	0.00%
2020/05/08	50.2	11.10	40	10.95	10.95	10.2	25,115	0.04%
2020/05/07	1	10.90	11	10.85	10.90	-10	25,018	-0.04%
2020/05/06	64	10.84	53	10.90	10.80	11	25,002	0.04%
2020/05/05	55	11.09	40	11.05	11.05	15	24,974	0.06%
2020/05/04	63	10.84	76	11.05	11.15	-13	24,832	-0.05%
2020/04/30	95	11.67	85	11.54	11.50	10	24,594	0.04%
2020/04/29	91	11.21	66	11.21	11.30	25	24,074	0.10%
2020/04/28	24	10.59	29	10.59	10.55	-5	22,937	-0.02%
2020/04/27	3	10.08	4	10.15	10.15	-1	22,923	0.00%
2020/04/24	22	9.94	20	9.93	9.90	2	22,700	0.01%
2020/04/23	22	10.00	21	10.00	10.00	1	22,560	0.00%
2020/04/22	29	9.78	25	9.80	10.00	4	22,471	0.02%
2020/04/21	25	10.08	17	10.00	10.00	8	22,493	0.04%
2020/04/20	2	10.20	0	0.00	10.20	2	22,493	0.01%
2020/04/17	7	10.33	26	10.43	10.30	-19	22,437	-0.08%
2020/04/16	3	10.33	0	0.00	10.40	3	22,086	0.01%
2020/04/15	26	10.53	11	10.59	10.65	15	21,916	0.07%
2020/04/14	2	10.15	7	10.20	10.25	-5	21,494	-0.02%
2020/04/10	22	10.13	17	10.16	10.25	5	21,104	0.02%
2020/04/09	72	10.18	44	10.12	10.35	28	20,725	0.14%
2020/04/08	7	9.30	14	9.31	9.52	-7	19,722	-0.04%
2020/04/07	28	9.13	20	9.11	9.07	8	19,246	0.04%
2020/04/06	40	8.90	40	8.93	9.02	0	19,005	0.00%
2020/04/01	9	9.02	1	9.03	9.04	8	18,715	0.04%
2020/03/31	39	9.00	16	8.98	8.89	23	18,567	0.12%
2020/03/30	67	8.92	20	8.90	9.00	47	18,261	0.26%
2020/03/27	16	9.24	3	9.23	9.10	13	17,921	0.07%
2020/03/26	23	9.04	11	9.05	9.11	12	17,529	0.07%
2020/03/25	31	9.42	10	9.30	9.26	21	17,413	0.12%
2020/03/24	12	8.31	11	8.45	8.63	1	16,655	0.01%
2020/03/23	27	7.85	10	7.82	8.10	17	16,114	0.11%
2020/03/20	35	8.02	27	8.07	7.91	8	15,830	0.05%
2020/03/19	23	7.81	8	7.85	7.70	15	15,104	0.10%
2020/03/18	62	8.90	56	8.76	8.55	6	14,442	0.04%
2020/03/17	15.3	9.51	287	9.60	9.45	-271.7	13,649	-1.99%	大賣/鉅額交易
2020/03/16	26	10.40	30	10.28	10.05	-4	13,257	-0.03%
2020/03/13	31	10.41	27	10.43	10.75	4	12,898	0.03%
2020/03/12	14	11.36	14	11.35	11.30	0	12,383	0.00%
2020/03/11	68	11.78	61	12.02	11.70	7	11,970	0.06%
2020/03/09	8	11.64	10	11.65	11.50	-2	11,531	-0.02%
2020/03/06	7	11.84	1	11.90	11.75	6	11,267	0.05%
2020/03/05	11	12.05	0	0.00	12.05	11	11,012	0.10%
2020/03/04	5	11.67	0	0.00	11.85	5	10,835	0.05%
2020/03/03	19	11.58	3	11.55	11.60	16	10,595	0.15%
2020/03/02	14	11.66	0	0.00	11.60	14	10,441	0.13%
2020/02/27	7	11.91	5	11.93	12.05	2	10,389	0.02%
2020/02/26	8	12.07	5	12.05	12.10	3	10,067	0.03%
2020/02/25	5	12.05	5	12.15	12.10	0	10,016	0.00%
2020/02/24	6	12.06	0	0.00	12.10	6	9,943	0.06%
2020/02/21	8	12.45	0	0.00	12.35	8	9,792	0.08%
2020/02/19	0	0.00	13	12.57	12.65	-13	9,724	-0.13%
2020/02/18	2	12.30	0	0.00	12.40	2	9,618	0.02%
2020/02/17	1	12.20	0	0.00	12.30	1	9,558	0.01%
2020/02/14	2	12.55	15.7	12.50	12.50	-13.7	9,517	-0.14%
2020/02/13	3	12.80	3	12.75	12.70	0	9,379	0.00%
2020/02/12	16	12.32	5	12.40	12.40	11	9,203	0.12%
2020/02/11	26	12.29	25	12.25	12.25	1	9,093	0.01%
2020/02/10	3	12.05	5	12.05	12.15	-2	9,034	-0.02%
2020/02/07	7	12.26	0	0.00	12.25	7	8,901	0.08%
2020/02/06	10	12.34	7	12.46	12.50	3	8,858	0.03%
2020/02/05	8	12.10	5	12.20	12.20	3	8,620	0.03%
2020/02/04	9	11.88	8	12.01	12.10	1	8,492	0.01%
2020/02/03	30	11.71	25	11.71	11.85	5	8,284	0.06%
2020/01/31	26	12.13	2	12.15	12.20	24	7,924	0.30%
2020/01/30	94	12.33	94	12.30	12.25	0	7,677	0.00%
2020/01/20	0	0.00	1.3	13.60	13.60	-1.3	6,965	-0.02%
2020/01/17	3	13.55	1	13.60	13.60	2	6,950	0.03%
2020/01/16	1	13.55	0	0.00	13.60	1	6,987	0.01%
2020/01/15	7	13.49	0	0.00	13.50	7	7,037	0.10%
2020/01/14	21	13.59	0	0.00	13.60	21	6,817	0.31%
2020/01/13	2	13.63	0	0.00	13.70	2	6,622	0.03%
2020/01/09	3	13.72	0	0.00	13.80	3	6,564	0.05%
2020/01/08	35	13.61	5	13.65	13.60	30	6,573	0.46%
2020/01/07	7	13.67	0	0.00	13.65	7	6,579	0.11%
2020/01/06	14	13.74	0	0.00	13.70	14	6,672	0.21%
2020/01/02	2	13.75	0	0.00	13.75	2	6,750	0.03%
2019/12/30	30	13.80	0.4	13.75	13.80	29.6	6,733	0.44%
2019/12/27	0.2	13.80	0	0.00	13.80	0.2	6,743	0.00%
2019/12/24	0	0.00	4	13.75	13.75	-4	6,840	-0.06%
2019/12/23	2	13.75	0.6	13.80	13.85	1.4	6,832	0.02%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/18	2	13.80	0.3	13.85	13.85	1.7	6,426	0.03%
2019/12/13	0	0.00	3	13.95	13.90	-3	6,312	-0.05%
2019/12/11	7	13.79	0	0.00	13.75	7	6,393	0.11%
2019/12/10	1	13.85	0	0.00	13.85	1	6,258	0.02%
2019/12/09	1	13.90	0	0.00	13.95	1	6,324	0.02%
2019/12/03	0	0.00	0.1	13.95	14.00	-0.1	7,210	0.00%
2019/11/26	13	13.99	0	0.00	13.80	13	8,023	0.16%
2019/11/25	1	13.90	0	0.00	13.90	1	7,841	0.01%
2019/11/22	3	13.95	1.8	13.90	13.85	1.2	7,986	0.01%
2019/11/20	3	14.05	0	0.00	14.10	3	8,043	0.04%
2019/11/19	0	0.00	1	14.20	14.15	-1	8,003	-0.01%
2019/11/18	11	14.30	0	0.00	14.30	11	7,968	0.14%
2019/11/15	0	0.00	10	14.35	14.35	-10	7,951	-0.13%
2019/11/14	0	0.00	1	14.35	14.35	-1	8,075	-0.01%
2019/11/13	0	0.00	3	14.45	14.35	-3	8,296	-0.04%
2019/11/11	0	0.00	18	14.30	14.35	-18	8,300	-0.22%
2019/11/06	0	0.00	2	14.30	14.25	-2	8,803	-0.02%
2019/11/05	0.2	14.20	4	14.25	14.30	-3.8	8,921	-0.04%
2019/11/01	0.4	14.20	0	0.00	14.20	0.4	9,182	0.00%
2019/10/29	0	0.00	1	14.25	14.30	-1	9,673	-0.01%
2019/10/25	0	0.00	0.9	14.30	14.30	-0.9	9,725	-0.01%
2019/10/24	1.8	14.25	0	0.00	14.35	1.8	9,850	0.02%
2019/10/23	0.5	14.20	0	0.00	14.25	0.5	9,949	0.00%
2019/10/22	2	14.25	1	14.30	14.30	1	9,932	0.01%
2019/10/21	8.7	14.30	30	14.35	14.30	-21.3	10,032	-0.21%
2019/10/18	1	14.15	1	14.20	14.20	0	10,078	0.00%
2019/10/17	3.3	14.13	2	14.15	14.15	1.3	10,072	0.01%
2019/10/16	5	14.05	5	14.05	14.10	0	10,112	0.00%
2019/10/15	2.9	13.92	1	13.85	13.95	1.9	10,003	0.02%
2019/10/14	0.2	13.90	0	0.00	13.90	0.2	10,040	0.00%
2019/10/08	0.7	13.90	0	0.00	13.90	0.7	10,027	0.01%
2019/10/07	7	13.78	3	13.85	13.85	4	10,174	0.04%
2019/10/04	9	13.70	0	0.00	13.70	9	10,389	0.09%
2019/10/02	0	0.00	10	13.80	13.80	-10	10,693	-0.09%
2019/09/27	0	0.00	10	13.75	13.65	-10	10,935	-0.09%
2019/09/24	0	0.00	10	13.80	13.85	-10	11,531	-0.09%
2019/09/23	10	13.80	0	0.00	13.80	10	11,815	0.08%
2019/09/18	6	13.76	0	0.00	13.75	6	12,899	0.05%
2019/09/17	1	13.70	0	0.00	13.80	1	13,497	0.01%
2019/09/16	12	13.78	10	13.80	13.85	2	14,139	0.01%
2019/09/12	0	0.00	1	13.85	13.80	-1	14,334	-0.01%
2019/09/11	3	13.75	0	0.00	13.80	3	14,361	0.02%
2019/09/10	5	13.65	0	0.00	13.65	5	14,328	0.03%
2019/09/09	14	13.60	0	0.00	13.60	14	14,343	0.10%
2019/09/06	15	13.80	2	13.75	13.75	13	14,317	0.09%
2019/09/05	20	13.72	3	13.70	13.75	17	14,204	0.12%
2019/09/04	22	14.13	26	14.08	14.25	-4	13,617	-0.03%
2019/09/03	0	0.00	1	14.15	14.10	-1	13,267	-0.01%
2019/09/02	5	14.10	7	14.15	14.15	-2	13,201	-0.02%
2019/08/30	4	14.10	0	0.00	14.15	4	13,283	0.03%
2019/08/29	7	14.04	0.2	14.05	14.05	6.8	13,188	0.05%
2019/08/27	1	13.90	0	0.00	13.80	1	13,294	0.01%
2019/08/22	0	0.00	2	14.10	14.10	-2	13,120	-0.02%
2019/08/20	1	14.05	10.4	14.10	14.05	-9.4	13,177	-0.07%
2019/08/16	1	13.95	4	14.20	14.20	-3	13,133	-0.02%
2019/08/15	4	13.85	0	0.00	13.90	4	13,033	0.03%
2019/08/14	3	14.00	0	0.00	13.95	3	13,090	0.02%
2019/08/13	11	14.09	30	13.97	13.85	-19	13,037	-0.15%
2019/08/12	2.4	13.95	2	14.15	14.15	0.4	12,929	0.00%
2019/08/08	57	13.76	0	0.00	13.70	57	12,716	0.45%
2019/08/07	12	13.81	0	0.00	13.80	12	12,579	0.10%
2019/08/06	10	13.80	10	13.85	13.85	0	12,548	0.00%
2019/08/05	10	13.96	0	0.00	14.00	10	12,371	0.08%
2019/08/02	21	14.15	2	14.10	14.10	19	12,297	0.15%
2019/08/01	25	14.48	0	0.00	14.40	25	12,213	0.20%
2019/07/31	30	14.65	0.1	14.65	14.60	29.9	12,051	0.25%
2019/07/29	0	0.00	1	14.60	14.60	-1	12,109	-0.01%
2019/07/26	10	14.60	14	14.55	14.55	-4	12,082	-0.03%
2019/07/25	10	14.65	0	0.00	14.60	10	12,022	0.08%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	19	14.71	0	0.00	14.70	19	11,890	0.16%
2019/07/22	0	0.00	4	14.80	14.75	-4	11,750	-0.03%
2019/07/19	0	0.00	6	14.80	14.85	-6	11,670	-0.05%
2019/07/18	10	14.80	0	0.00	14.80	10	11,535	0.09%
2019/07/17	3	14.80	0	0.00	14.85	3	11,491	0.03%
2019/07/15	3	15.00	0	0.00	14.90	3	11,415	0.03%
2019/07/11	0	0.00	10	14.95	15.00	-10	11,623	-0.09%
2019/07/10	0	0.00	1	14.90	14.95	-1	11,648	-0.01%
2019/07/09	1	14.90	0	0.00	14.95	1	11,816	0.01%
2019/07/08	34.1	14.97	0	0.00	14.90	34.1	12,107	0.28%
2019/07/05	5	14.88	0	0.00	14.85	5	11,915	0.04%
2019/07/04	66	14.83	0	0.00	14.90	66	11,930	0.55%
2019/07/03	41	14.83	0	0.00	14.95	41	11,763	0.35%
2019/07/02	56	14.94	0	0.00	14.95	56	11,710	0.48%
2019/07/01	43	14.85	0	0.00	14.90	43	11,784	0.36%
2019/06/28	0	0.00	2	15.00	14.95	-2	11,592	-0.02%
2019/06/27	10	15.05	0	0.00	15.00	10	11,401	0.09%
2019/06/26	2	15.00	0	0.00	15.05	2	11,222	0.02%
2019/06/25	8	15.00	0	0.00	15.05	8	11,209	0.07%
2019/06/24	16	14.88	2.3	14.81	14.85	13.7	10,705	0.13%
2019/06/21	23	15.17	12	15.25	15.00	11	10,147	0.11%
2019/06/20	0	0.00	11	15.42	15.60	-11	9,510	-0.12%
2019/06/18	0	0.00	10	15.20	15.20	-10	9,324	-0.11%
2019/06/14	1	15.10	0	0.00	15.10	1	9,415	0.01%
2019/06/12	0	0.00	20	15.40	15.35	-20	9,360	-0.21%
2019/06/11	0	0.00	0.3	15.20	15.30	-0.3	9,394	0.00%
2019/06/06	0	0.00	1	15.40	15.45	-1	9,533	-0.01%
2019/06/05	1	15.25	1	15.30	15.30	0	9,421	0.00%
2019/06/04	0	0.00	1	15.25	15.20	-1	9,386	-0.01%
2019/05/21	0	0.00	10	15.20	15.15	-10	10,090	-0.10%
2019/05/20	0	0.00	31	15.00	15.00	-31	10,011	-0.31%
2019/05/16	0	0.00	20	15.00	14.95	-20	10,091	-0.20%
2019/05/15	0	0.00	20	15.10	15.00	-20	10,211	-0.20%
2019/05/14	1	14.65	15	14.77	14.90	-14	10,260	-0.14%
2019/05/10	22	14.81	0.1	14.80	14.80	22	10,583	0.21%
2019/05/09	15	14.95	10	14.85	14.90	5	10,735	0.05%
2019/05/08	10	15.05	0	15.00	15.05	10	11,704	0.09%
2019/05/07	11	15.06	0	0.00	15.15	11	11,697	0.09%
2019/04/29	0	0.00	4	15.11	15.20	-4	12,350	-0.03%
2019/04/22	0	0.00	1	15.25	15.25	-1	12,698	-0.01%
2019/04/18	0	0.00	1	15.30	15.35	-1	12,863	-0.01%
2019/04/17	0	0.00	14	15.69	15.70	-14	12,721	-0.11%
2019/04/16	3	15.80	20	15.80	15.70	-17	12,625	-0.13%
2019/04/15	1	15.70	0	0.00	15.85	1	12,472	0.01%
2019/04/12	0	0.00	23	15.58	15.65	-23	12,112	-0.19%
2019/04/10	0	0.00	5	15.35	15.35	-5	11,872	-0.04%
2019/04/09	1	15.35	2	15.35	15.40	-1	11,825	-0.01%
2019/04/08	6	15.35	0	0.00	15.45	6	11,830	0.05%
2019/04/03	0	0.00	1	15.30	15.25	-1	11,656	-0.01%
2019/04/02	0	0.00	9	15.00	15.05	-9	11,540	-0.08%
2019/04/01	2	15.20	0	0.00	15.05	2	11,637	0.02%
2019/03/29	0	0.00	10	14.95	15.10	-10	11,773	-0.08%
2019/03/28	7	14.81	1	15.00	15.00	6	11,903	0.05%
2019/03/26	7	15.05	0	0.00	15.15	7	12,173	0.06%
2019/03/22	0	0.00	5	15.20	15.20	-5	12,583	-0.04%
2019/03/14	2	15.25	0	0.00	15.25	2	12,645	0.02%
2019/03/13	10	15.43	0	0.00	15.35	10	12,726	0.08%
2019/03/12	0	0.00	2	15.35	15.45	-2	12,768	-0.02%
2019/03/11	2.4	15.24	0	0.00	15.20	2.4	12,868	0.02%
2019/03/07	5	15.35	6.1	15.30	15.35	-1.1	13,467	-0.01%
2019/03/06	3	15.37	0	0.00	15.35	3	14,066	0.02%
2019/03/05	8	15.51	0	0.00	15.50	8	15,437	0.05%
2019/03/04	1	15.50	0	0.00	15.55	1	15,709	0.01%
2019/02/27	18	15.49	25	15.49	15.45	-7	15,633	-0.04%
2019/02/26	1	15.10	0	0.00	15.10	1	14,980	0.01%
2019/02/25	0	0.00	5	15.07	15.10	-5	14,795	-0.03%
2019/02/22	0	0.00	2	15.00	15.05	-2	14,782	-0.01%
2019/02/21	1	14.95	0	0.00	15.00	1	14,753	0.01%
2019/02/20	0	0.00	2	14.90	15.00	-2	14,744	-0.01%
2019/02/14	1	14.85	0	0.00	14.80	1	14,734	0.01%
2019/02/13	6	15.00	2	15.05	14.95	4	14,645	0.03%
2019/02/12	10	15.00	0	0.00	14.95	10	14,448	0.07%
2019/02/11	10	15.07	3.1	15.18	15.00	6.9	14,406	0.05%
2019/01/30	0	0.00	8	14.89	14.90	-8	14,115	-0.06%
2019/01/29	9	14.72	20	14.72	15.00	-11	13,868	-0.08%
2019/01/28	4	14.88	0.2	14.80	14.80	3.8	12,726	0.03%
2019/01/25	6	14.80	0.1	14.75	14.75	5.9	12,743	0.05%
2019/01/24	6	14.73	0	0.00	14.80	6	12,589	0.05%
2019/01/23	26	14.65	0	0.00	14.65	26	12,543	0.21%
2019/01/22	0	0.00	4	14.85	14.85	-4	12,380	-0.03%
2019/01/18	0	0.00	5	15.16	15.25	-5	11,908	-0.04%
2019/01/17	1	15.05	0	0.00	15.10	1	11,834	0.01%
2019/01/16	12	15.10	0	0.00	15.10	12	11,809	0.10%
2019/01/14	0	0.00	7	15.14	15.10	-7	11,600	-0.06%
2019/01/09	0	0.00	0.2	15.65	15.70	-0.2	11,224	0.00%
2019/01/04	0	0.00	2	15.55	15.50	-2	11,139	-0.02%
2019/01/03	0	0.00	5	15.50	15.55	-5	11,315	-0.04%
2019/01/02	1	15.95	1	15.75	15.70	0	11,228	0.00%
2018/12/28	0	15.80	1	15.90	15.80	-1	11,148	-0.01%
2018/12/27	1	15.95	3	15.93	15.95	-2	11,164	-0.02%
2018/12/25	0	0.00	2	15.98	15.95	-2	11,122	-0.02%
2018/12/24	11	16.05	2	16.10	16.15	9	11,157	0.08%
2018/12/22	2	15.95	2.4	16.04	16.05	-0.4	10,965	0.00%
2018/12/21	1	15.90	1	15.85	15.85	0	10,756	0.00%
2018/12/20	1	16.05	2	16.00	16.00	-1	10,561	-0.01%
2018/12/19	6	16.00	4	16.03	16.00	2	10,409	0.02%
2018/12/18	1	16.00	2.2	15.79	15.65	-1.2	9,977	-0.01%
2018/12/17	1	15.90	2	15.90	15.85	-1	9,825	-0.01%
2018/12/14	1	15.55	0	0.00	15.50	1	9,436	0.01%
2018/12/12	2	15.45	10	15.50	15.50	-8	9,239	-0.09%
2018/12/11	10	15.55	0	0.00	15.55	10	9,186	0.11%
2018/12/06	6	15.25	11	15.31	15.45	-5	9,098	-0.05%
2018/12/05	10	15.60	0	0.00	15.60	10	9,019	0.11%
2018/12/04	4	15.75	81	15.79	15.75	-77	9,136	-0.84%
2018/12/03	70	16.06	20	16.05	15.95	50	9,016	0.55%
2018/11/30	10	16.10	2	16.05	16.10	8	8,769	0.09%
2018/11/29	1	16.35	2	16.23	16.15	-1	8,586	-0.01%
2018/11/28	10	16.34	111	16.14	16.05	-101	7,939	-1.27%	大賣/鉅額交易
2018/11/27	1	15.05	2	15.15	15.30	-1	6,495	-0.02%
2018/11/14	0	0.00	1	14.85	14.80	-1	6,623	-0.02%
2018/11/07	1	14.30	0	0.00	14.30	1	6,374	0.02%
2018/11/05	1	14.35	0	0.00	14.40	1	6,424	0.02%
2018/10/26	2	13.85	0	0.00	13.80	2	6,248	0.03%
2018/10/24	0	0.00	3	14.10	13.95	-3	6,182	-0.05%
2018/10/23	0	0.00	1	13.90	13.85	-1	6,110	-0.02%
2018/10/17	10	13.80	0	0.00	13.75	10	6,001	0.17%
2018/10/16	10	13.80	0	0.00	13.85	10	5,962	0.17%
2018/10/12	1	13.95	0	0.00	14.05	1	5,947	0.02%
2018/10/11	12	13.89	0	0.00	13.70	12	5,941	0.20%
2018/10/08	1	14.45	0	0.00	14.45	1	5,692	0.02%
2018/10/04	0	0.00	2	14.50	14.55	-2	5,655	-0.04%
2018/10/02	3	14.50	0	0.00	14.50	3	5,587	0.05%
2018/10/01	2	14.80	0	0.00	14.75	2	5,439	0.04%
2018/09/28	10	14.80	0	0.00	14.85	10	5,467	0.18%
2018/09/27	0	0.00	1	14.80	14.80	-1	5,430	-0.02%
2018/09/18	0	0.00	11	14.75	14.70	-11	5,382	-0.20%
2018/09/17	4	14.55	0	0.00	14.55	4	5,391	0.07%
2018/09/14	2	14.55	0	0.00	14.65	2	5,376	0.04%
2018/09/13	1	14.55	0	0.00	14.55	1	5,385	0.02%
2018/09/12	20	14.49	4	14.45	14.55	16	5,410	0.30%
2018/09/11	30	14.45	1	14.55	14.60	29	5,357	0.54%
2018/09/10	0	0.00	1	15.25	15.10	-1	5,272	-0.02%
2018/09/05	4	15.53	0	0.00	15.45	4	4,838	0.08%
2018/08/31	1.6	15.61	0	0.00	15.60	1.6	4,726	0.03%
2018/08/29	0	0.00	2	15.60	15.65	-2	4,741	-0.04%
2018/08/27	0	0.00	1	15.40	15.40	-1	4,642	-0.02%
2018/08/23	1	15.60	35	15.58	15.65	-34	4,676	-0.73%
2018/08/22	1	15.60	11	15.47	15.50	-10	4,560	-0.22%
2018/08/15	4	15.18	0	0.00	15.10	4	4,156	0.10%
2018/08/14	0	0.00	20.4	15.05	15.10	-20.4	4,106	-0.50%
2018/08/10	2	14.75	0	0.00	14.75	2	4,041	0.05%
2018/08/08	0	0.00	5.2	15.00	14.95	-5.2	4,050	-0.13%
2018/07/13	0	0.00	3	15.05	15.05	-3	4,744	-0.06%
2018/07/06	10.1	14.60	0	0.00	14.60	10.1	5,164	0.20%
2018/07/03	1	14.65	0	0.00	14.70	1	5,373	0.02%
2018/06/28	10	14.56	0	0.00	14.60	10	5,389	0.19%
2018/06/27	3	14.80	0	0.00	14.65	3	5,311	0.06%
2018/06/21	0	0.00	1	15.30	15.25	-1	5,277	-0.02%
2018/06/20	0	0.00	9	15.01	15.10	-9	5,307	-0.17%
2018/06/19	0	0.00	3.4	15.05	15.10	-3.4	5,296	-0.06%
2018/06/15	0	0.00	2	15.10	15.10	-2	5,348	-0.04%
2018/06/12	10	15.25	7	15.20	15.15	3	5,389	0.06%
2018/06/08	0	0.00	5	15.25	15.25	-5	5,391	-0.09%
2018/06/07	0	0.00	1	15.25	15.30	-1	5,382	-0.02%
2018/06/06	10	15.11	10	15.10	15.15	0	5,323	0.00%
2018/05/31	0	0.00	0.4	15.05	15.15	-0.4	5,262	-0.01%
2018/05/30	0	0.00	5	15.00	15.00	-5	5,219	-0.10%
2018/05/16	2	15.00	0	0.00	15.00	2	5,598	0.04%
2018/05/10	0	0.00	4	15.15	15.05	-4	6,174	-0.06%
2018/05/07	0	0.00	2	15.30	15.30	-2	6,158	-0.03%
2018/05/03	2	15.53	1	15.55	15.45	1	6,280	0.02%
2018/05/02	0	0.00	2	15.70	15.60	-2	6,306	-0.03%
2018/04/30	2	15.98	1	15.60	15.95	1	6,262	0.02%
2018/04/25	0	0.00	1	15.20	15.20	-1	6,146	-0.02%
2018/04/23	0	0.00	5.9	15.30	15.25	-5.9	6,340	-0.09%
2018/04/19	1	15.40	0.8	15.30	15.40	0.2	6,428	0.00%
2018/04/13	10	15.35	1	15.30	15.35	9	6,705	0.13%
2018/04/12	1	15.30	0	0.00	15.30	1	6,686	0.01%
2018/04/11	1	15.20	0	0.00	15.20	1	6,855	0.01%
2018/03/23	2	14.80	0	0.00	14.75	2	7,709	0.03%
2018/03/22	1	15.00	0	0.00	14.95	1	7,701	0.01%
2018/03/21	4	15.14	0	0.00	14.95	4	7,761	0.05%
2018/03/19	4	15.20	0.2	15.00	15.05	3.8	8,048	0.05%
2018/03/16	2	14.95	0	0.00	15.20	2	8,158	0.02%
2018/03/14	6	15.00	0	0.00	15.05	6	8,200	0.07%
2018/03/13	0	0.00	1	15.00	15.05	-1	8,191	-0.01%
2018/03/08	16	14.85	17.3	14.85	14.80	-1.3	8,573	-0.02%
2018/02/27	0	0.00	12.7	15.09	15.00	-12.7	8,845	-0.14%
2018/02/23	6	15.03	4	15.00	14.95	2	8,867	0.02%
2018/02/22	0	0.00	6.2	15.00	15.10	-6.2	8,894	-0.07%
2018/02/21	1	14.95	0	0.00	15.00	1	9,012	0.01%
2018/02/09	3	14.50	0	0.00	14.75	3	8,946	0.03%
2018/02/08	0	0.00	5	14.85	15.00	-5	8,907	-0.06%
2018/02/06	56	14.60	0	0.00	14.55	56	8,850	0.63%
2018/02/05	0	0.00	0.2	15.20	15.20	-0.2	8,755	0.00%
2018/02/02	0	0.00	2	15.50	15.45	-2	8,700	-0.02%
2018/02/01	0	0.00	1	15.60	15.60	-1	8,705	-0.01%
2018/01/31	10	15.40	0	0.00	15.45	10	8,696	0.11%
2018/01/26	0	0.00	1	15.50	15.50	-1	8,965	-0.01%
2018/01/25	0	0.00	1	15.60	15.60	-1	8,918	-0.01%
2018/01/22	12	15.74	0	0.00	15.75	12	8,839	0.14%
2018/01/18	10	16.10	0	0.00	16.10	10	8,673	0.12%
2018/01/12	0	0.00	1	16.05	16.05	-1	8,727	-0.01%
2018/01/11	0	0.00	5	16.15	16.10	-5	8,685	-0.06%
2018/01/10	0	0.00	2	16.10	16.05	-2	8,649	-0.02%
2018/01/08	0	0.00	3	16.08	16.05	-3	8,448	-0.04%
2018/01/05	5	16.10	0	0.00	16.20	5	8,362	0.06%