長榮航 (2618)-永豐金-三重券商分點個股進出

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
35.20
漲跌
▼0.05
漲幅
-0.14%
成交量
163,969張
產業
上市航運類股
2464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－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	148.5	34.73	121	34.93	35.20	27.5	105,857	0.03%	大買/大賣/
2024/05/22	61	35.32	17	35.41	35.25	44	103,856	0.04%
2024/05/21	28.5	35.87	7	36.36	35.75	21.5	102,547	0.02%
2024/05/20	47.4	36.74	30	36.98	36.40	17.4	100,500	0.02%
2024/05/17	17	37.43	98.4	37.37	37.40	-81.4	96,928	-0.08%
2024/05/16	18	36.93	70.3	36.95	37.00	-52.3	94,905	-0.06%
2024/05/15	88.5	36.41	86.7	36.19	36.00	1.8	93,086	0.00%
2024/05/14	15	36.50	11.3	36.62	36.40	3.8	92,641	0.00%
2024/05/13	172.3	36.35	52	36.16	36.40	120.3	91,991	0.13%	大買/鉅額交易
2024/05/10	153	37.08	111.8	37.42	37.60	41.2	89,198	0.05%	大買/大賣/
2024/05/09	55.5	36.37	33.4	36.77	35.90	22.1	85,933	0.03%
2024/05/08	46	36.89	23.5	36.94	37.25	22.6	84,119	0.03%
2024/05/07	30.4	36.90	29	37.14	36.85	1.4	82,658	0.00%
2024/05/06	55.5	37.55	35.3	37.60	37.35	20.3	82,642	0.02%
2024/05/03	43.3	37.37	125	37.67	37.70	-81.7	80,797	-0.10%	大賣/
2024/05/02	63	36.82	80.3	37.11	37.00	-17.2	76,759	-0.02%
2024/04/30	55.8	35.73	80.3	35.50	35.55	-24.5	73,569	-0.03%
2024/04/29	166	36.97	30	36.40	36.25	136	72,151	0.19%	大買/鉅額交易
2024/04/26	95.3	35.86	217.3	36.11	36.65	-122	69,521	-0.18%	大賣/鉅額交易
2024/04/25	113.8	34.71	112.3	34.58	34.35	1.5	64,173	0.00%	大買/大賣/
2024/04/24	95.3	34.22	217.4	34.41	34.55	-122.2	60,340	-0.20%	大賣/鉅額交易
2024/04/23	14	32.58	84.6	32.58	32.60	-70.6	54,767	-0.13%
2024/04/22	109.3	31.89	116.5	32.00	31.60	-7.2	52,771	-0.01%	大買/大賣/
2024/04/19	33	31.10	106	31.49	31.10	-73	51,692	-0.14%	大賣/
2024/04/18	8	31.61	18.3	31.26	31.50	-10.3	51,204	-0.02%
2024/04/17	40	31.03	12	31.19	31.00	28	51,019	0.05%
2024/04/16	185.3	31.17	211	30.95	31.00	-25.8	51,251	-0.05%	大買/大賣/
2024/04/15	47.7	31.67	63	31.57	31.70	-15.3	50,714	-0.03%
2024/04/12	30.3	32.36	7	32.49	32.30	23.3	50,535	0.05%
2024/04/11	34	32.53	192.3	32.51	32.70	-158.3	51,146	-0.31%	大賣/鉅額交易
2024/04/10	6	31.75	25.1	31.75	31.70	-19.1	50,017	-0.04%
2024/04/09	7	31.25	3.4	31.73	31.85	3.6	51,488	0.01%
2024/04/08	43	31.19	0	0.00	31.15	43	55,358	0.08%
2024/04/03	44.3	31.53	1	31.40	31.40	43.3	55,352	0.08%
2024/04/02	17.3	31.90	3	31.98	31.95	14.3	55,172	0.03%
2024/04/01	5	32.28	75.3	32.38	32.35	-70.3	55,309	-0.13%
2024/03/29	3	31.90	18.3	31.87	31.95	-15.3	54,782	-0.03%
2024/03/28	41	31.68	12	31.74	31.60	29	55,315	0.05%
2024/03/27	4	31.50	12.3	31.43	31.70	-8.3	56,306	-0.01%
2024/03/26	125	31.10	40	31.15	30.95	85	56,274	0.15%	大買/
2024/03/25	6	31.46	63	31.52	31.40	-57	56,413	-0.10%
2024/03/22	202	31.30	10	31.36	31.35	192	57,499	0.33%	大買/鉅額交易
2024/03/21	7.1	31.11	2	31.10	31.15	5.1	58,716	0.01%
2024/03/20	31	31.16	0	0.00	31.05	31	58,705	0.05%
2024/03/19	5	31.40	5	31.45	31.40	0	58,636	0.00%
2024/03/18	68	31.25	1	31.20	31.20	67	58,848	0.11%
2024/03/15	37.3	31.34	13	31.21	31.35	24.3	59,222	0.04%
2024/03/14	129.3	32.56	72.2	32.08	31.85	57.1	59,051	0.10%	大買/
2024/03/13	54.3	32.46	53	32.65	32.60	1.3	58,765	0.00%
2024/03/12	23	32.53	19.1	32.52	32.65	4	59,807	0.01%
2024/03/11	5	31.89	5	32.11	31.90	0	58,960	0.00%
2024/03/08	45	31.91	58	31.87	32.05	-13	58,766	-0.02%
2024/03/07	2	31.33	4.2	31.40	31.25	-2.2	58,266	0.00%
2024/03/06	2	31.10	0	0.00	31.05	2	58,457	0.00%
2024/03/05	1	31.25	10.2	31.50	31.25	-9.2	59,067	-0.02%
2024/03/04	0	31.10	0.5	31.10	31.10	-0.5	59,580	0.00%
2024/03/01	2	31.08	0	0.00	31.05	2	60,142	0.00%
2024/02/29	1	31.20	2	30.85	31.45	-1	60,698	0.00%
2024/02/27	7	30.91	0	0.00	30.70	7	61,743	0.01%
2024/02/26	4	30.96	0	0.00	31.05	4	62,874	0.01%
2024/02/23	41.2	30.97	31	31.05	30.80	10.2	63,945	0.02%
2024/02/21	30	31.45	2	31.55	31.45	28	65,910	0.04%
2024/02/20	5	31.41	11	31.40	31.40	-6	68,022	-0.01%
2024/02/19	2	31.55	10	31.44	31.50	-8	72,345	-0.01%
2024/02/16	11	31.52	1	31.55	31.55	10	73,630	0.01%
2024/02/15	26.2	31.34	11	31.35	31.35	15.2	74,006	0.02%
2024/02/05	6	32.13	72.3	32.24	32.25	-66.3	74,070	-0.09%
2024/02/02	9	31.97	24.1	31.97	31.90	-15.1	73,920	-0.02%
2024/02/01	3	31.83	10.2	31.97	32.05	-7.2	74,481	-0.01%
2024/01/31	46.1	31.58	1	31.95	31.60	45.1	75,321	0.06%
2024/01/30	0.3	31.77	38.2	31.84	31.70	-37.9	75,716	-0.05%
2024/01/29	42	31.98	35.2	32.00	31.90	6.8	76,658	0.01%
2024/01/26	12.5	30.36	3.1	30.36	30.40	9.4	76,637	0.01%
2024/01/25	7.2	30.84	1.1	30.77	30.75	6.1	77,227	0.01%
2024/01/24	4	30.98	18.2	30.94	31.05	-14.2	78,315	-0.02%
2024/01/23	10.3	30.37	19	30.44	30.50	-8.7	78,079	-0.01%
2024/01/22	24.2	30.69	0	0.00	30.55	24.2	77,571	0.03%
2024/01/19	21	31.20	3	31.62	31.10	18	76,903	0.02%
2024/01/18	8	31.50	3	31.52	31.75	5	76,682	0.01%
2024/01/17	27	31.07	8	31.18	31.05	19	76,761	0.02%
2024/01/16	6	31.61	12.5	31.60	31.50	-6.5	76,676	-0.01%
2024/01/15	43.3	32.12	48	31.99	31.80	-4.7	76,739	-0.01%
2024/01/12	3	32.43	13.3	32.53	32.50	-10.3	76,555	-0.01%
2024/01/11	14	32.44	6	32.42	32.25	8	76,559	0.01%
2024/01/10	16	32.04	11	32.28	32.00	5	76,706	0.01%
2024/01/09	19	32.69	4	32.50	32.70	15	77,020	0.02%
2024/01/08	6	32.71	20	32.51	32.55	-14	77,513	-0.02%
2024/01/05	49.9	32.95	7	33.24	32.65	42.9	77,423	0.06%
2024/01/04	48	33.33	30.4	33.36	33.50	17.6	76,715	0.02%
2024/01/03	70.3	33.31	34	33.34	32.95	36.3	75,922	0.05%
2024/01/02	28.3	33.38	156.6	33.13	33.50	-128.4	74,920	-0.17%	大賣/鉅額交易
2023/12/29	15	31.54	21	31.52	31.45	-6	71,841	-0.01%
2023/12/28	2	31.33	6	31.23	31.25	-4	72,220	-0.01%
2023/12/27	29.1	31.14	5	31.18	31.10	24.1	72,744	0.03%
2023/12/26	7	31.70	0	0.00	31.60	7	72,586	0.01%
2023/12/25	8	31.89	4	31.88	31.75	4	72,568	0.01%
2023/12/22	23	31.86	141	31.71	31.90	-118	72,029	-0.16%	大賣/鉅額交易
2023/12/21	1	30.70	31.5	30.89	31.15	-30.5	70,927	-0.04%
2023/12/20	1	30.50	56	30.45	30.60	-55	71,212	-0.08%
2023/12/19	22.1	30.04	2	30.06	30.15	20.1	71,294	0.03%
2023/12/18	39.2	30.91	53	31.20	30.85	-13.8	70,708	-0.02%
2023/12/15	4	31.85	5	31.92	31.75	-1	69,651	0.00%
2023/12/14	18	31.76	44	31.76	31.75	-26	69,475	-0.04%
2023/12/13	38.3	31.64	34	31.57	31.65	4.3	69,112	0.01%
2023/12/12	18.8	31.86	2	31.98	31.80	16.8	69,164	0.02%
2023/12/11	103.3	32.22	7	32.15	32.05	96.3	68,982	0.14%	大買/
2023/12/08	103	32.60	58	32.59	32.35	45	68,618	0.07%	大買/
2023/12/07	80	31.73	226	32.07	32.20	-146	66,999	-0.22%	大賣/鉅額交易
2023/12/06	9	31.41	2	31.43	31.45	7	66,029	0.01%
2023/12/05	70	31.27	0	0.00	31.15	70	66,173	0.11%
2023/12/04	32	31.50	34	31.68	31.50	-2	66,169	0.00%
2023/12/01	79.1	31.31	2	31.33	31.10	77.1	65,686	0.12%
2023/11/30	7	31.24	15	31.15	31.30	-8	65,686	-0.01%
2023/11/29	68	31.16	2	31.15	31.00	66	65,306	0.10%
2023/11/28	52	31.30	28	31.34	31.45	24	65,224	0.04%
2023/11/27	59	30.97	39	31.35	30.90	20	65,471	0.03%
2023/11/24	96	31.49	21	31.35	31.25	75	65,628	0.11%
2023/11/22	3	31.45	123	31.86	31.50	-120	64,365	-0.19%	大賣/鉅額交易
2023/11/21	52	31.46	8	31.51	31.40	44	64,286	0.07%
2023/11/20	14	31.35	16	31.40	31.55	-2	64,113	0.00%
2023/11/17	331	32.11	55.3	32.15	32.15	275.8	64,029	0.43%	大買/鉅額交易
2023/11/16	156.3	31.57	437.4	31.44	32.00	-281.2	63,345	-0.44%	大買/大賣/鉅額交易
2023/11/15	5	30.30	57.2	30.02	30.25	-52.2	59,406	-0.09%
2023/11/14	5	29.37	3	29.53	29.35	2	58,775	0.00%
2023/11/13	47	29.65	10	29.55	29.55	37	59,111	0.06%
2023/11/10	27	29.55	16	29.63	29.70	11	59,378	0.02%
2023/11/09	11	29.68	31	29.63	29.65	-20	60,167	-0.03%
2023/11/08	39.2	29.56	10	29.70	29.25	29.2	61,041	0.05%
2023/11/07	73.3	29.70	32	29.53	29.60	41.3	62,144	0.07%
2023/11/06	49	30.18	77	30.30	30.10	-28	62,457	-0.04%
2023/11/03	216.3	29.94	86.3	29.76	30.00	130	62,082	0.21%	大買/鉅額交易
2023/11/02	58	28.54	84	28.74	28.85	-26	61,123	-0.04%
2023/11/01	52	28.26	521	28.12	28.60	-469	61,576	-0.76%	大賣/鉅額交易
2023/10/31	115	27.41	11	27.86	27.40	104	60,577	0.17%	大買/鉅額交易
2023/10/30	411.3	27.42	8	27.80	27.40	403.2	61,133	0.66%	大買/鉅額交易
2023/10/27	19	28.08	241	27.72	27.85	-222	61,465	-0.36%	大賣/鉅額交易
2023/10/26	6	27.52	10	27.35	27.30	-4	61,540	-0.01%
2023/10/25	29	27.58	10	27.57	27.55	19	61,614	0.03%
2023/10/24	20	27.50	52	27.52	27.70	-32	62,275	-0.05%
2023/10/23	11	27.00	42	27.21	27.20	-31	62,462	-0.05%
2023/10/20	1	26.15	22	26.05	26.50	-21	62,627	-0.03%
2023/10/19	203	26.92	210	26.50	26.95	-7	62,571	-0.01%	大買/大賣/
2023/10/18	82.3	26.51	95	27.19	26.60	-12.7	63,031	-0.02%
2023/10/17	29	27.01	14	27.10	26.85	15	63,796	0.02%
2023/10/16	38	27.65	26	27.55	27.50	12	64,578	0.02%
2023/10/13	37	28.75	0	0.00	28.70	37	64,736	0.06%
2023/10/12	2	29.15	34	29.19	29.20	-32	65,477	-0.05%
2023/10/11	40	28.63	11	28.55	28.35	29	68,256	0.04%
2023/10/06	75	29.32	1	29.35	29.25	74	70,395	0.11%
2023/10/05	67.4	29.78	151	29.77	29.75	-83.6	71,183	-0.12%	大賣/
2023/10/04	20.2	28.43	45	28.37	28.30	-24.8	71,694	-0.03%
2023/10/03	32.2	29.19	10	29.00	28.90	22.2	71,898	0.03%
2023/10/02	15	29.50	10	29.45	29.45	5	72,665	0.01%
2023/09/28	9	29.93	0	0.00	29.75	9	73,856	0.01%
2023/09/27	23	30.07	21	30.00	30.00	2	77,735	0.00%
2023/09/26	21	29.81	0	0.00	29.75	21	78,753	0.03%
2023/09/25	14	30.14	69	30.08	30.00	-55	80,116	-0.07%
2023/09/22	25	29.55	15	29.47	29.65	10	80,792	0.01%
2023/09/21	23	29.76	16	29.72	29.60	7	82,446	0.01%
2023/09/20	21	30.13	23.1	30.09	29.95	-2.1	84,301	0.00%
2023/09/19	33	30.33	9	30.41	30.25	24	87,030	0.03%
2023/09/18	7	30.54	12	30.64	30.50	-5	88,705	-0.01%
2023/09/15	6	30.62	10	30.80	30.65	-4	90,329	0.00%
2023/09/14	2	30.60	9	30.80	30.80	-7	91,828	-0.01%
2023/09/13	7	30.68	1	30.75	30.70	6	93,299	0.01%
2023/09/12	10	30.84	7	30.77	30.70	3	97,478	0.00%
2023/09/11	18	30.73	1	30.45	30.35	17	104,860	0.02%
2023/09/08	14.1	31.10	1	31.60	30.95	13.1	110,902	0.01%
2023/09/07	33	31.34	11	31.41	31.25	22	112,551	0.02%
2023/09/06	2	31.73	11	31.95	31.65	-9	114,490	-0.01%
2023/09/05	73	31.81	11	32.30	31.80	62	115,443	0.05%
2023/09/04	30	31.85	2	32.05	32.05	28	117,118	0.02%
2023/09/01	8	31.91	64	32.07	32.00	-56	118,249	-0.05%
2023/08/31	45	31.49	6	32.01	31.50	39	119,485	0.03%
2023/08/30	20	31.95	16	31.98	31.80	4	120,792	0.00%
2023/08/29	32	32.21	19.5	32.37	32.30	12.5	123,359	0.01%
2023/08/28	10	32.33	38	32.29	32.05	-28	127,421	-0.02%
2023/08/25	74	33.12	13.1	33.58	33.05	60.9	128,346	0.05%
2023/08/24	8	33.34	102	33.62	33.30	-94	129,959	-0.07%	大賣/
2023/08/23	41	33.64	113	33.66	33.30	-72	133,086	-0.05%	大賣/
2023/08/22	85	34.01	130	34.32	33.90	-45	134,378	-0.03%	大賣/
2023/08/21	14	33.21	1.1	33.05	33.00	12.9	135,442	0.01%
2023/08/18	6	33.66	2	33.88	33.20	4	136,919	0.00%
2023/08/17	17	33.45	395	33.50	33.50	-378	139,316	-0.27%	大賣/鉅額交易
2023/08/16	48	33.47	21	33.88	33.50	27	142,573	0.02%
2023/08/15	4	34.41	7	34.49	34.15	-3	147,078	0.00%
2023/08/14	51	34.46	10	34.51	34.10	41	146,864	0.03%
2023/08/11	34	35.86	17	35.93	35.55	17	145,727	0.01%
2023/08/10	8	35.49	29.8	36.47	36.60	-21.8	144,313	-0.02%
2023/08/09	374	36.52	49.2	36.52	36.15	324.9	143,920	0.23%	大買/鉅額交易
2023/08/08	16.1	35.74	31.2	35.97	35.80	-15.1	143,707	-0.01%
2023/08/07	130.2	35.34	85.7	34.98	35.05	44.5	144,189	0.03%	大買/
2023/08/04	18	36.43	21.5	36.38	36.45	-3.5	144,425	0.00%
2023/08/02	21	36.80	2	37.53	36.70	19	144,143	0.01%
2023/08/01	6	37.04	19.3	37.44	37.40	-13.3	143,342	-0.01%
2023/07/31	18	36.78	2	36.98	36.75	16	142,690	0.01%
2023/07/28	34	37.39	8	37.46	37.55	26	142,083	0.02%
2023/07/27	5.4	37.38	19.5	37.65	37.85	-14.1	141,456	-0.01%
2023/07/26	7	37.14	14	37.36	37.10	-7	140,464	0.00%
2023/07/25	7	36.68	10.4	36.97	36.90	-3.4	139,896	0.00%
2023/07/24	1	36.80	5	36.72	36.75	-4	139,784	0.00%
2023/07/21	8	37.46	13	37.36	37.10	-5	139,327	0.00%
2023/07/20	11	37.39	56	37.39	37.55	-45	138,483	-0.03%
2023/07/19	155.4	36.43	9.1	35.93	36.10	146.4	136,849	0.11%	大買/鉅額交易
2023/07/18	17	37.50	43	37.07	37.40	-26	134,997	-0.02%
2023/07/17	22.2	37.08	29	37.03	37.05	-6.8	133,707	-0.01%
2023/07/14	135.2	37.51	68.4	37.42	37.05	66.8	132,464	0.05%	大買/
2023/07/13	73	39.87	18	40.36	39.75	55	128,916	0.04%
2023/07/12	26.2	40.80	120.1	40.90	40.90	-94	126,050	-0.07%	大賣/
2023/07/11	58	40.26	18.1	40.66	40.30	39.9	124,580	0.03%
2023/07/10	45	39.76	32	39.95	39.70	13	123,196	0.01%
2023/07/07	40	39.89	6.1	40.22	39.80	33.9	122,274	0.03%
2023/07/06	53.1	39.48	24	39.72	39.80	29.1	120,638	0.02%
2023/07/05	164.3	40.66	56.4	41.23	40.00	107.9	118,877	0.09%	大買/鉅額交易
2023/07/04	52	40.19	16	40.45	40.20	36	114,639	0.03%
2023/07/03	28	40.36	18	40.06	40.10	10	113,426	0.01%
2023/06/30	55.2	40.17	25	40.02	39.80	30.2	111,771	0.03%
2023/06/29	77	40.29	8.1	40.35	40.45	69	110,353	0.06%
2023/06/28	11	40.44	81	40.66	41.25	-70	108,199	-0.06%
2023/06/27	69.2	39.74	33.5	39.42	39.20	35.7	105,885	0.03%
2023/06/26	17	40.38	42	40.89	41.35	-25	102,709	-0.02%
2023/06/21	13.4	40.30	29	40.24	40.45	-15.6	100,689	-0.02%
2023/06/20	41.1	40.03	27.1	40.31	39.85	14	98,829	0.01%
2023/06/19	13	41.10	52	41.10	40.70	-39	96,875	-0.04%
2023/06/16	166.1	41.05	80	40.80	40.20	86.1	94,814	0.09%	大買/
2023/06/15	107.5	40.78	155.3	40.99	41.35	-47.8	90,125	-0.05%	大買/大賣/
2023/06/14	67	39.01	147.3	38.69	39.65	-80.3	82,366	-0.10%	大賣/
2023/06/13	10	36.07	32	35.60	36.20	-22	76,265	-0.03%
2023/06/12	58.2	34.57	40	34.45	34.85	18.2	74,525	0.02%
2023/06/09	48	36.01	12.3	36.24	35.85	35.7	73,552	0.05%
2023/06/08	66.1	35.58	50	35.24	35.90	16.1	72,502	0.02%
2023/06/07	48	35.95	39	36.18	35.60	9	71,507	0.01%
2023/06/06	119	36.16	81	35.95	35.85	38	70,950	0.05%	大買/
2023/06/05	114	35.88	123.1	35.62	35.55	-9.1	69,179	-0.01%	大買/大賣/
2023/06/02	51.1	36.21	55	36.32	36.45	-3.9	67,042	-0.01%
2023/06/01	85.1	34.59	132	35.44	36.00	-46.9	63,771	-0.07%	大賣/
2023/05/31	20	33.85	20.3	33.97	33.95	-0.3	59,325	0.00%
2023/05/30	13	33.69	25	34.01	33.55	-12	57,565	-0.02%
2023/05/29	17	33.37	78.6	33.35	33.60	-61.6	55,237	-0.11%
2023/05/26	32	32.28	61.7	32.28	32.30	-29.7	51,682	-0.06%
2023/05/25	15	31.49	40.2	31.50	31.55	-25.2	49,054	-0.05%
2023/05/24	26	30.57	33.5	30.77	31.00	-7.5	47,021	-0.02%
2023/05/23	57.1	30.75	428	30.49	30.35	-370.9	45,941	-0.81%	大賣/鉅額交易
2023/05/22	58	30.14	100	30.41	30.70	-42	44,192	-0.10%
2023/05/19	47.6	29.44	172.5	29.33	29.60	-124.9	41,175	-0.30%	大賣/鉅額交易
2023/05/18	12	28.20	63	28.21	28.30	-51	38,279	-0.13%
2023/05/17	26	28.07	26	28.18	28.05	0	37,791	0.00%
2023/05/16	6	28.05	84	28.24	28.05	-78	37,987	-0.21%
2023/05/15	24	28.18	3	27.90	27.80	21	37,331	0.06%
2023/05/12	1	27.30	13	27.50	28.00	-12	37,146	-0.03%
2023/05/11	26.1	27.67	29	27.78	27.65	-2.9	36,393	-0.01%
2023/05/10	425.5	28.00	58	28.29	28.00	367.5	35,316	1.04%	大買/鉅額交易
2023/05/09	1	27.15	3	27.18	27.15	-2	33,860	-0.01%
2023/05/08	0	0.00	2	27.20	27.20	-2	34,082	-0.01%
2023/05/05	10	27.05	1	27.10	27.05	9	34,171	0.03%
2023/05/04	0	27.00	0	0.00	26.95	0	35,153	0.00%
2023/05/03	0	0.00	0.5	27.05	27.10	-0.5	36,710	0.00%
2023/05/02	12	26.99	14.5	26.92	27.05	-2.5	37,136	-0.01%
2023/04/28	11.2	26.79	11	26.82	26.85	0.2	37,564	0.00%
2023/04/27	0	26.56	10	26.59	26.35	-10	37,696	-0.03%
2023/04/26	2	25.30	0	0.00	25.55	2	37,400	0.01%
2023/04/25	11	25.77	0	0.00	25.65	11	37,844	0.03%
2023/04/24	8.3	25.97	25	26.05	25.95	-16.7	37,892	-0.04%
2023/04/21	4	26.10	2	26.10	26.00	2	38,839	0.01%
2023/04/20	3.1	26.35	0	0.00	26.25	3.1	38,808	0.01%
2023/04/19	0	26.75	3	26.70	26.65	-3	38,802	-0.01%
2023/04/18	7.2	26.77	3.5	26.76	26.65	3.7	38,736	0.01%
2023/04/17	13	27.03	0	0.00	27.05	13	38,771	0.03%
2023/04/14	0	0.00	34	27.39	27.30	-34	38,614	-0.09%
2023/04/13	15.1	27.34	92	27.41	27.25	-76.9	38,894	-0.20%
2023/04/12	6	26.65	1	26.60	26.60	5	38,246	0.01%
2023/04/11	0	0.00	2	26.83	26.80	-2	38,461	-0.01%
2023/04/10	1	26.55	0	0.00	26.55	1	38,782	0.00%
2023/04/07	0	0.00	3	26.50	26.50	-3	40,130	-0.01%
2023/04/06	3	26.67	1	26.60	26.45	2	40,482	0.00%
2023/03/31	5	26.93	1	26.90	26.85	4	40,614	0.01%
2023/03/30	19	27.12	6	26.98	27.00	13	41,445	0.03%
2023/03/29	5	27.26	12	27.20	27.15	-7	41,579	-0.02%
2023/03/28	3	26.75	822	26.83	26.70	-819	41,740	-1.96%	大賣/鉅額交易
2023/03/27	19.1	26.55	0	0.00	26.60	19.1	41,880	0.05%
2023/03/24	15	26.59	0	0.00	26.40	15	42,583	0.04%
2023/03/23	1	26.65	1	26.80	26.60	0	43,448	0.00%
2023/03/22	30	26.66	2	26.68	26.60	28	43,569	0.06%
2023/03/21	2	26.15	2	26.20	26.15	0	43,636	0.00%
2023/03/20	0	0.00	7	26.10	26.20	-7	43,926	-0.02%
2023/03/17	21.1	25.96	1	26.00	26.10	20.1	44,419	0.05%
2023/03/16	109.1	26.19	62	26.00	25.75	47.1	44,575	0.11%	大買/
2023/03/15	764	26.90	18	26.94	26.70	746	44,489	1.68%	大買/鉅額交易
2023/03/14	72.3	26.81	10	26.52	26.50	62.3	45,546	0.14%
2023/03/13	4.1	27.60	0	0.00	27.80	4.1	45,381	0.01%
2023/03/10	101	27.99	4	27.93	27.70	97	45,249	0.21%	大買/
2023/03/09	8	28.63	22	28.60	28.75	-14	44,861	-0.03%
2023/03/08	4.1	28.19	2	28.25	28.30	2.1	45,229	0.00%
2023/03/07	4	28.30	0	0.00	28.30	4	47,061	0.01%
2023/03/06	6	28.30	0	0.00	28.30	6	47,196	0.01%
2023/03/03	4	28.40	0	0.00	28.35	4	47,463	0.01%
2023/03/01	23	28.05	1	28.05	28.05	22	47,400	0.05%
2023/02/24	26.4	28.34	6	28.39	28.30	20.4	47,038	0.04%
2023/02/23	17	28.61	5	28.66	28.55	12	46,949	0.03%
2023/02/22	38	28.49	0	0.00	28.50	38	47,364	0.08%
2023/02/21	26	29.11	4	28.99	28.90	22	46,997	0.05%
2023/02/20	11	29.86	19.2	29.86	29.60	-8.2	46,359	-0.02%
2023/02/17	56	29.44	18.2	29.50	29.30	37.8	45,261	0.08%
2023/02/16	25	29.73	59	29.69	29.70	-34	44,632	-0.08%
2023/02/15	12	28.68	89	28.63	28.50	-77	42,653	-0.18%
2023/02/14	4	28.59	21	28.78	28.85	-17	42,477	-0.04%
2023/02/13	14	28.44	11	28.32	28.20	3	42,233	0.01%
2023/02/10	34.4	28.53	6	28.48	28.45	28.4	43,516	0.07%
2023/02/09	2	29.15	0	0.00	29.05	2	44,094	0.00%
2023/02/08	4	29.10	3	29.15	29.10	1	44,902	0.00%
2023/02/07	27	29.33	10	29.20	29.20	17	44,953	0.04%
2023/02/06	6	29.43	2	29.50	29.45	4	44,848	0.01%
2023/02/03	0.2	29.45	1	29.40	29.30	-0.8	44,870	0.00%
2023/02/02	40.2	29.37	35	29.51	29.35	5.2	44,917	0.01%
2023/02/01	8	29.86	35.3	29.86	29.95	-27.3	44,696	-0.06%
2023/01/31	44	29.03	7.5	29.10	29.00	36.6	43,648	0.08%
2023/01/30	0.5	28.60	132	28.82	28.90	-131.6	43,543	-0.30%	大賣/鉅額交易
2023/01/17	10.1	28.49	2	28.20	28.40	8.1	43,399	0.02%
2023/01/16	69.1	28.48	1.1	28.46	28.50	68	43,402	0.16%
2023/01/13	5	28.65	13	28.69	28.65	-8	43,940	-0.02%
2023/01/11	4	28.41	28	28.79	28.35	-24	44,394	-0.05%
2023/01/10	4	28.30	7	28.38	28.30	-3	44,381	-0.01%
2023/01/09	0	0.00	5	28.40	28.30	-5	46,172	-0.01%
2023/01/06	3	28.05	1	28.15	28.05	2	49,267	0.00%
2023/01/05	1	27.95	4	28.50	28.00	-3	51,311	-0.01%
2023/01/03	16.2	27.53	2	27.68	28.15	14.2	52,440	0.03%
2022/12/30	0	0.00	0.5	28.30	28.15	-0.5	52,944	0.00%
2022/12/29	15	27.79	11.2	28.01	28.15	3.9	53,529	0.01%
2022/12/28	9	28.41	3	28.48	28.20	6	53,881	0.01%
2022/12/27	18	29.04	57	28.92	28.45	-39	54,409	-0.07%
2022/12/26	13	28.45	16	28.24	28.15	-3	53,802	-0.01%
2022/12/23	11	28.19	3	28.15	28.10	8	55,178	0.01%
2022/12/22	8	28.73	37	28.68	28.70	-29	56,577	-0.05%
2022/12/21	10	27.51	1	27.75	27.65	9	59,244	0.02%
2022/12/20	22.1	27.30	55	27.65	27.05	-32.9	61,158	-0.05%
2022/12/19	15	28.37	0	0.00	27.95	15	61,954	0.02%
2022/12/16	8	28.77	25	28.74	28.60	-17	64,207	-0.03%
2022/12/15	24	28.46	59	28.71	28.75	-35	67,528	-0.05%
2022/12/14	1	27.80	9	27.97	28.20	-8	67,576	-0.01%
2022/12/13	13	27.71	0	0.00	27.75	13	69,617	0.02%
2022/12/12	8	28.29	2	28.05	28.05	6	70,120	0.01%
2022/12/09	22	28.33	9	28.43	28.35	13	70,747	0.02%
2022/12/08	18	28.18	10	28.03	28.05	8	70,674	0.01%
2022/12/07	5	27.89	6	27.93	28.00	-1	70,633	0.00%
2022/12/06	26	28.38	10	28.61	27.80	16	70,668	0.02%
2022/12/05	6	28.20	15	28.30	28.40	-9	70,019	-0.01%
2022/12/02	6	27.74	12	27.82	27.60	-6	69,224	-0.01%
2022/12/01	23.5	27.92	7	27.77	27.80	16.5	69,356	0.02%
2022/11/30	47	27.84	16	27.79	27.95	31	69,041	0.04%
2022/11/29	27	27.12	31	27.84	28.30	-4	68,147	-0.01%
2022/11/28	2	25.80	2	26.05	26.25	0	67,058	0.00%
2022/11/25	0	0.00	11	26.65	26.05	-11	67,650	-0.02%
2022/11/24	11	26.40	2	26.15	26.15	9	68,509	0.01%
2022/11/23	0	0.00	3	26.02	26.05	-3	68,800	0.00%
2022/11/22	14	25.84	10	25.76	25.70	4	70,333	0.01%
2022/11/21	5	25.87	1	25.65	25.75	4	73,699	0.01%
2022/11/18	27	26.50	18	26.30	26.25	9	73,689	0.01%
2022/11/17	15	25.94	19	25.97	25.95	-4	73,278	-0.01%
2022/11/16	9	25.85	0	0.00	25.75	9	73,327	0.01%
2022/11/15	15	26.10	13	26.10	26.05	2	73,378	0.00%
2022/11/14	8.5	26.00	110	26.09	26.05	-101.5	73,582	-0.14%	大賣/鉅額交易
2022/11/11	3	26.02	10	26.17	25.70	-7	73,390	-0.01%
2022/11/10	14	25.58	15	25.49	25.50	-1	73,202	0.00%
2022/11/09	13	25.66	25	25.71	25.55	-12	73,752	-0.02%
2022/11/08	13	25.58	21	25.56	25.40	-8	73,733	-0.01%
2022/11/07	83	24.51	2	24.58	24.50	81	72,819	0.11%
2022/11/04	0	0.00	41	24.14	25.00	-41	72,333	-0.06%
2022/11/03	5	23.30	0	0.00	23.35	5	71,899	0.01%
2022/11/01	6	23.52	7	23.66	23.85	-1	72,271	0.00%
2022/10/31	9.2	23.64	9	23.56	23.40	0.2	72,665	0.00%
2022/10/28	11	23.95	27	24.19	23.65	-16	73,739	-0.02%
2022/10/27	7	23.65	8	23.64	23.75	-1	73,993	0.00%
2022/10/26	6	22.86	6	23.05	22.90	0	74,386	0.00%
2022/10/25	5	23.25	5	23.15	23.10	0	74,883	0.00%
2022/10/24	0	0.00	2	23.78	23.40	-2	75,085	0.00%
2022/10/21	30.2	23.73	12.5	23.65	23.15	17.7	75,819	0.02%
2022/10/20	13	23.23	11	23.26	23.50	2	75,858	0.00%
2022/10/19	8	24.24	13	24.50	24.10	-5	75,776	-0.01%
2022/10/18	2.3	24.47	32	24.52	24.30	-29.7	75,727	-0.04%
2022/10/17	29	23.82	34	23.59	24.25	-5	75,545	-0.01%
2022/10/14	40.2	24.33	30	24.24	24.35	10.2	75,165	0.01%
2022/10/13	168.3	25.32	20	25.22	25.15	148.3	73,789	0.20%	大買/鉅額交易
2022/10/12	16.2	28.05	2	28.00	27.90	14.2	74,013	0.02%
2022/10/11	13.5	28.09	4	27.95	28.10	9.5	74,680	0.01%
2022/10/07	38	29.22	42	28.91	29.15	-4	75,082	-0.01%
2022/10/06	32	28.66	44	28.36	28.60	-12	75,752	-0.02%
2022/10/05	11	27.91	2	28.25	27.85	9	78,491	0.01%
2022/10/04	33	28.39	1	28.10	27.90	32	79,377	0.04%
2022/10/03	44	28.14	53	28.46	28.00	-9	79,710	-0.01%
2022/09/30	130	27.62	117	28.14	28.20	13	80,772	0.02%	大買/大賣/
2022/09/29	40	28.76	36	28.65	28.80	4	81,050	0.00%
2022/09/28	113.2	28.65	47	28.57	27.90	66.2	80,807	0.08%	大買/
2022/09/27	42	30.64	16	30.86	31.00	26	79,397	0.03%
2022/09/26	13.1	31.84	11	31.83	31.85	2.1	79,096	0.00%
2022/09/23	49.5	33.16	23	33.07	32.75	26.5	80,227	0.03%
2022/09/22	80	34.80	89	34.69	33.90	-9	79,488	-0.01%
2022/09/21	60	34.70	18	34.94	35.10	42	76,689	0.05%
2022/09/20	20	34.61	70	34.89	35.10	-50	76,762	-0.07%
2022/09/19	35	33.76	80	33.98	33.95	-45	76,251	-0.06%
2022/09/16	16	34.03	12	34.03	33.95	4	77,260	0.01%
2022/09/15	66	33.63	62	33.84	33.75	4	78,936	0.01%
2022/09/14	23	33.10	10	33.44	33.45	13	82,255	0.02%
2022/09/13	22	33.93	15	33.91	33.85	7	84,598	0.01%
2022/09/12	1	33.85	57	33.80	33.90	-56	86,097	-0.07%
2022/09/08	7	32.91	39	32.99	33.15	-32	89,164	-0.04%
2022/09/07	5	32.30	0	0.00	32.20	5	90,172	0.01%
2022/09/06	8	33.16	7	33.24	32.70	1	90,728	0.00%
2022/09/05	6	32.67	24	32.56	32.60	-18	92,084	-0.02%
2022/09/02	36	33.20	6	33.10	32.80	30	93,294	0.03%
2022/09/01	41	33.83	44	33.82	33.65	-3	94,256	0.00%
2022/08/31	40	33.55	18	33.92	33.75	22	94,305	0.02%
2022/08/30	6	33.07	25.6	33.05	33.00	-19.6	94,290	-0.02%
2022/08/29	51	32.82	27	32.74	32.60	24	95,204	0.03%
2022/08/26	29.2	34.14	110	34.01	34.15	-80.8	95,233	-0.08%	大賣/
2022/08/25	2	32.25	2.1	31.95	31.85	-0.1	94,523	0.00%
2022/08/24	3	31.67	1	31.65	31.55	2	95,461	0.00%
2022/08/23	2	32.05	5	31.81	31.80	-3	100,430	0.00%
2022/08/22	4	31.43	3	32.03	32.00	1	102,627	0.00%
2022/08/19	16	31.79	1	32.20	31.70	15	103,937	0.01%
2022/08/18	2	32.17	0	0.00	32.30	2	105,384	0.00%
2022/08/17	13	32.32	19	32.23	32.20	-6	107,044	-0.01%
2022/08/16	103	32.09	7	32.13	32.10	96	107,782	0.09%	大買/
2022/08/15	1	31.25	6	31.44	31.60	-5	108,796	0.00%
2022/08/12	4	31.71	37	31.79	31.75	-33	109,850	-0.03%
2022/08/11	5.6	31.92	14	32.01	31.95	-8.4	112,567	-0.01%
2022/08/10	17	31.86	2	31.65	31.65	15	113,440	0.01%
2022/08/09	7	31.65	16	31.71	31.60	-9	114,936	-0.01%
2022/08/08	5	31.42	7	31.74	31.65	-2	116,329	0.00%
2022/08/05	15	31.53	18	31.06	31.70	-3	119,333	0.00%
2022/08/04	55	30.21	3.6	30.34	30.55	51.4	123,675	0.04%
2022/08/03	19	30.99	126	31.03	30.75	-107	124,038	-0.09%	大賣/鉅額交易
2022/08/02	25	31.84	24	31.96	31.55	1	124,855	0.00%
2022/08/01	23	33.25	9	33.18	32.95	14	125,884	0.01%
2022/07/29	15	33.94	17.1	33.94	33.90	-2.1	126,359	0.00%
2022/07/28	52	34.19	8	33.97	33.60	44	127,707	0.03%
2022/07/27	6	33.94	62.2	34.20	34.30	-56.2	128,412	-0.04%
2022/07/26	11	34.20	12	34.04	33.80	-1	130,003	0.00%
2022/07/25	9	33.77	6	33.80	33.95	3	132,455	0.00%
2022/07/22	16	34.03	25	34.10	34.15	-9	133,787	-0.01%
2022/07/21	17	34.08	18.1	34.24	34.25	-1.1	136,095	0.00%
2022/07/20	47	34.27	162.4	34.10	34.00	-115.4	138,831	-0.08%	大賣/鉅額交易
2022/07/19	19.2	33.50	52	33.86	34.15	-32.8	139,958	-0.02%
2022/07/18	38	33.01	14	33.16	33.15	24	140,182	0.02%
2022/07/15	36.2	32.41	3	32.55	32.35	33.2	140,536	0.02%
2022/07/14	12	32.98	18	32.80	32.90	-6	142,385	0.00%
2022/07/13	45	33.19	104.2	33.61	33.00	-59.2	143,843	-0.04%	大賣/
2022/07/12	37	31.84	31	31.60	31.65	6	144,495	0.00%
2022/07/11	7	32.34	22	32.73	32.80	-15	147,671	-0.01%
2022/07/08	79	32.39	22	32.60	32.10	57	154,058	0.04%
2022/07/07	11	31.64	215	32.18	32.40	-204	161,643	-0.13%	大賣/鉅額交易
2022/07/06	20	32.13	45	31.88	31.60	-25	163,831	-0.02%
2022/07/05	20	32.12	36	31.88	32.30	-16	165,592	-0.01%
2022/07/04	10	30.76	64	31.13	31.05	-54	166,621	-0.03%
2022/07/01	87	30.44	24	30.34	29.75	63	168,453	0.04%
2022/06/30	79.1	31.74	28	31.83	31.65	51.1	168,841	0.03%
2022/06/29	8	31.26	42	31.30	31.60	-34	168,883	-0.02%
2022/06/28	2	30.88	4	30.68	31.20	-2	169,130	0.00%
2022/06/27	10	31.40	97	31.44	31.20	-87	169,867	-0.05%
2022/06/24	8	30.53	12	30.35	30.30	-4	170,737	0.00%
2022/06/23	115	30.73	59	31.05	30.35	56	169,859	0.03%	大買/
2022/06/22	368	31.77	136	31.68	31.75	232	169,261	0.14%	大買/大賣/鉅額交易
2022/06/21	46	30.87	75.1	30.90	31.55	-29.1	167,962	-0.02%
2022/06/20	36	29.37	33	29.91	28.70	3	167,436	0.00%
2022/06/17	109	29.81	94.6	30.39	29.90	14.4	168,281	0.01%	大買/
2022/06/16	11	32.20	22	32.17	31.45	-11	167,078	-0.01%
2022/06/15	22.3	32.31	12	32.40	32.10	10.3	169,917	0.01%
2022/06/14	67	32.06	29	32.16	32.35	38	175,565	0.02%
2022/06/13	29	32.81	11	32.80	32.65	18	177,186	0.01%
2022/06/10	96	33.08	18	33.43	32.85	78	178,491	0.04%
2022/06/09	45	33.47	35	33.81	34.15	10	178,212	0.01%
2022/06/08	12	34.17	15	33.93	33.85	-3	179,405	0.00%
2022/06/07	44.2	34.49	14	34.31	34.10	30.2	182,089	0.02%
2022/06/06	74	35.09	21	34.91	34.90	53	183,639	0.03%
2022/06/02	21	35.12	120.7	35.00	35.50	-99.7	186,884	-0.05%	大賣/
2022/06/01	28	34.31	37	34.29	34.20	-9	188,957	0.00%
2022/05/31	77.4	34.33	70	34.17	34.10	7.4	191,612	0.00%
2022/05/30	21.1	34.03	54	34.32	34.20	-32.9	191,231	-0.02%
2022/05/27	33.1	33.37	22	33.30	32.90	11.1	193,703	0.01%
2022/05/26	18.3	33.46	21	33.07	32.85	-2.7	196,971	0.00%
2022/05/25	15	32.70	32	33.03	33.55	-17	201,732	-0.01%
2022/05/24	34.2	32.34	49	32.14	31.95	-14.8	209,891	-0.01%
2022/05/23	28.3	31.97	50	31.99	32.35	-21.7	216,163	-0.01%
2022/05/20	88	30.75	57	30.78	30.70	31	221,814	0.01%
2022/05/19	81.1	30.30	39.2	30.40	30.75	41.9	226,788	0.02%
2022/05/18	40.1	32.31	17	31.99	31.75	23.1	234,923	0.01%
2022/05/17	60.2	31.80	61	31.95	31.80	-0.8	243,387	0.00%
2022/05/16	99.1	31.81	92.6	32.24	32.25	6.5	247,932	0.00%
2022/05/13	30.5	31.67	213	31.46	31.80	-182.5	253,732	-0.07%	大賣/鉅額交易
2022/05/12	251.8	33.14	146	32.13	31.15	105.8	254,671	0.04%	大買/大賣/鉅額交易
2022/05/11	72	34.97	21	34.63	34.55	51	254,975	0.02%
2022/05/10	18.1	34.68	47	35.06	35.70	-28.9	257,234	-0.01%
2022/05/09	143.1	35.56	102	35.05	35.00	41.1	259,304	0.02%	大買/大賣/
2022/05/06	39	35.57	50	35.75	36.20	-11	260,951	0.00%
2022/05/05	25.1	36.00	31	35.88	35.90	-5.9	261,435	0.00%
2022/05/04	49	36.02	142	35.69	35.70	-93	259,883	-0.04%	大賣/
2022/05/03	87.2	35.63	130	35.70	35.50	-42.8	258,777	-0.02%	大賣/
2022/04/29	23	35.33	89.7	35.22	35.65	-66.7	257,165	-0.03%
2022/04/28	85	34.49	77.3	34.02	33.75	7.8	254,926	0.00%
2022/04/27	69.6	33.94	117.1	33.41	34.60	-47.5	253,462	-0.02%	大賣/
2022/04/26	198.3	36.11	162.2	35.66	35.05	36.1	251,105	0.01%	大買/大賣/
2022/04/25	177.2	35.73	140	35.30	36.25	37.2	247,302	0.02%	大買/大賣/
2022/04/22	43	35.61	65	35.94	36.15	-22	244,832	-0.01%
2022/04/21	115.3	35.38	264	35.47	35.65	-148.7	243,174	-0.06%	大買/大賣/鉅額交易
2022/04/20	171	35.82	118	35.50	34.80	53	242,518	0.02%	大買/大賣/
2022/04/19	48.2	35.49	29.4	35.52	35.35	18.8	240,763	0.01%
2022/04/18	97.6	34.82	52	35.00	34.45	45.6	238,385	0.02%
2022/04/15	156.5	36.76	87	36.57	36.30	69.5	235,455	0.03%	大買/
2022/04/14	123.9	36.46	349.3	36.79	37.35	-225.4	233,728	-0.10%	大買/大賣/鉅額交易
2022/04/13	126.5	35.59	282.1	35.56	35.25	-155.6	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	140	33.64	193.4	33.85	34.10	-53.4	218,849	-0.02%	大買/大賣/
2022/04/11	103.5	33.28	120	33.40	33.65	-16.5	215,853	-0.01%	大買/大賣/
2022/04/08	94.4	33.33	115.4	33.58	33.75	-21	214,422	-0.01%	大賣/
2022/04/07	126.2	32.81	89.4	33.02	32.00	36.8	212,367	0.02%	大買/
2022/04/06	48.4	33.50	207.2	33.97	34.20	-158.8	209,863	-0.08%	大賣/鉅額交易
2022/04/01	68	32.73	85.6	32.86	33.00	-17.6	207,903	-0.01%
2022/03/31	13	32.55	52	32.53	32.25	-39	207,130	-0.02%
2022/03/30	16.5	32.98	39	32.90	32.20	-22.5	207,403	-0.01%
2022/03/29	54.5	32.53	99	32.75	32.30	-44.5	206,220	-0.02%
2022/03/28	19.2	30.84	22.5	31.02	31.25	-3.3	204,369	0.00%
2022/03/25	49	31.59	17	31.34	31.00	32	204,483	0.02%
2022/03/24	94.1	31.59	68	31.54	31.55	26.1	203,698	0.01%
2022/03/23	34	32.75	79	32.78	32.45	-45	202,526	-0.02%
2022/03/22	58.5	32.36	21	32.12	32.20	37.5	202,413	0.02%
2022/03/21	29.2	33.24	71.1	33.53	33.05	-41.9	201,588	-0.02%
2022/03/18	69	33.11	172.2	33.24	33.50	-103.2	202,480	-0.05%	大賣/鉅額交易
2022/03/17	66.6	32.72	177.2	32.86	33.55	-110.6	202,948	-0.05%	大賣/鉅額交易
2022/03/16	71	30.55	93	30.72	31.00	-22	202,345	-0.01%
2022/03/15	34	30.13	335.5	30.43	29.50	-301.5	206,672	-0.15%	大賣/鉅額交易
2022/03/14	48	29.99	25	29.91	29.60	23	208,853	0.01%
2022/03/11	40	29.89	21	29.82	30.25	19	211,975	0.01%
2022/03/10	54.2	30.06	227	29.92	29.80	-172.8	211,938	-0.08%	大賣/鉅額交易
2022/03/09	69	28.82	20	28.64	28.30	49	210,120	0.02%
2022/03/08	105.1	28.75	116	28.68	27.95	-10.9	209,391	-0.01%	大買/大賣/
2022/03/07	414.2	29.88	96	29.98	29.80	318.2	206,618	0.15%	大買/鉅額交易
2022/03/04	83	32.56	50.5	32.56	32.05	32.5	205,273	0.02%
2022/03/03	209	32.59	206	32.54	32.70	3	206,153	0.00%	大買/大賣/
2022/03/02	237.6	31.53	53	31.16	31.40	184.6	207,895	0.09%	大買/鉅額交易
2022/03/01	164	32.21	313	32.51	32.10	-149	209,268	-0.07%	大買/大賣/鉅額交易
2022/02/25	158.4	33.43	175	33.94	32.25	-16.6	209,948	-0.01%	大買/大賣/
2022/02/24	389.6	33.65	147	33.09	33.00	242.6	206,874	0.12%	大買/大賣/鉅額交易
2022/02/23	310.9	33.54	298.7	34.47	35.50	12.2	200,874	0.01%	大買/大賣/
2022/02/22	216.3	32.46	116	32.60	32.95	100.3	197,493	0.05%	大買/大賣/
2022/02/21	216	33.34	252.1	33.34	32.40	-36.1	194,400	-0.02%	大買/大賣/
2022/02/18	810.4	34.85	311	34.98	35.00	499.4	194,210	0.26%	大買/大賣/鉅額交易
2022/02/17	259.7	33.45	310.4	33.60	34.80	-50.7	193,957	-0.03%	大買/大賣/
2022/02/16	164.6	32.11	518.3	31.68	31.65	-353.7	187,954	-0.19%	大買/大賣/鉅額交易
2022/02/15	117.6	30.60	193.7	31.09	31.25	-76.1	186,760	-0.04%	大買/大賣/
2022/02/14	514.5	29.60	99	29.61	29.10	415.5	185,349	0.22%	大買/鉅額交易
2022/02/11	36	29.42	206.5	29.75	30.15	-170.5	187,608	-0.09%	大賣/鉅額交易
2022/02/10	197.4	28.84	302.2	28.84	28.85	-104.8	187,661	-0.06%	大買/大賣/鉅額交易
2022/02/09	25	28.24	71	28.39	28.40	-46	188,780	-0.02%
2022/02/08	121	27.33	97	27.49	27.35	24	186,505	0.01%	大買/
2022/02/07	7	25.69	93.1	25.65	26.40	-86.1	185,701	-0.05%
2022/01/26	27.1	24.04	11	24.05	24.00	16.1	185,914	0.01%
2022/01/25	24	23.73	25	23.82	23.55	-1	188,781	0.00%
2022/01/24	14	23.85	38	23.93	24.35	-24	190,016	-0.01%
2022/01/21	41	24.62	28	24.67	24.35	13	189,644	0.01%
2022/01/20	37	25.28	39.4	25.12	25.30	-2.4	189,245	0.00%
2022/01/19	1	25.50	2	25.50	25.10	-1	188,848	0.00%
2022/01/18	5.8	25.85	2	25.83	25.60	3.8	188,171	0.00%
2022/01/17	16	25.85	60	25.53	25.90	-44	187,860	-0.02%
2022/01/14	17	25.35	7	25.44	25.45	10	187,499	0.01%
2022/01/13	43	24.98	12.3	25.12	25.10	30.7	186,821	0.02%
2022/01/12	33.2	25.70	50	25.57	25.30	-16.8	185,939	-0.01%
2022/01/11	91	26.23	35	26.43	26.15	56	185,300	0.03%
2022/01/10	83.3	26.65	96	26.62	26.25	-12.7	184,687	-0.01%
2022/01/07	72	26.74	58	26.85	27.00	14	183,612	0.01%
2022/01/06	22	27.26	90	27.47	27.30	-68	181,086	-0.04%
2022/01/05	8.2	27.19	46	27.48	27.30	-37.9	180,570	-0.02%
2022/01/04	36	26.92	43	27.03	27.25	-7	179,822	0.00%
2022/01/03	123	27.05	44	27.64	26.85	79	178,680	0.04%	大買/
2021/12/30	62	27.83	50	27.71	27.95	12	177,148	0.01%
2021/12/29	80	27.68	78	27.69	27.25	2	176,277	0.00%
2021/12/28	59	27.47	33	27.50	27.40	26	175,596	0.01%
2021/12/27	39	26.93	73	26.92	27.40	-34	176,831	-0.02%
2021/12/24	121	27.17	50	27.39	26.80	71	176,270	0.04%	大買/
2021/12/23	15	26.75	27.5	26.93	26.60	-12.5	174,968	-0.01%
2021/12/22	62	26.78	84	27.04	26.60	-22	174,588	-0.01%
2021/12/21	54	26.66	28	26.73	26.75	26	174,222	0.01%
2021/12/20	38	26.85	64	26.97	27.25	-26	173,434	-0.01%
2021/12/17	73	26.74	45	26.88	26.40	28	172,341	0.02%
2021/12/16	168.3	27.17	280	27.12	26.80	-111.8	171,136	-0.07%	大買/大賣/鉅額交易
2021/12/15	260	27.07	286	26.89	27.25	-26	169,131	-0.02%	大買/大賣/
2021/12/14	205.5	26.80	133	27.13	26.20	72.5	167,078	0.04%	大買/大賣/
2021/12/13	211.5	28.29	161	28.38	27.60	50.5	163,366	0.03%	大買/大賣/
2021/12/10	308.9	29.87	245.2	29.77	29.30	63.7	158,566	0.04%	大買/大賣/
2021/12/09	304.5	29.57	294.3	29.72	30.10	10.2	152,589	0.01%	大買/大賣/
2021/12/08	235	28.02	268.3	28.32	28.65	-33.3	144,806	-0.02%	大買/大賣/
2021/12/07	101.6	27.12	85.2	27.29	27.90	16.4	139,757	0.01%	大買/
2021/12/06	27	26.04	120.5	25.90	26.20	-93.5	135,361	-0.07%	大賣/
2021/12/03	49	25.73	39	25.55	25.15	10	133,389	0.01%
2021/12/02	33.5	24.96	11.5	25.23	25.00	22	131,359	0.02%
2021/12/01	40	24.64	13.4	25.32	25.85	26.6	129,445	0.02%
2021/11/30	142	25.49	115	25.28	25.20	27	127,572	0.02%	大買/大賣/
2021/11/29	230.5	24.27	139.3	24.12	23.75	91.2	124,348	0.07%	大買/大賣/
2021/11/26	354.5	26.56	221	26.11	25.85	133.5	119,821	0.11%	大買/大賣/鉅額交易
2021/11/25	205.2	28.57	211.1	28.71	28.70	-5.8	113,469	-0.01%	大買/大賣/
2021/11/24	93	27.56	162.9	26.93	28.35	-69.9	107,192	-0.07%	大賣/
2021/11/23	74.5	26.28	40.2	26.51	25.80	34.3	101,841	0.03%
2021/11/22	87	26.75	58	26.89	26.40	29	98,347	0.03%
2021/11/19	121.1	27.40	230	27.36	27.20	-108.9	94,565	-0.12%	大買/大賣/鉅額交易
2021/11/18	129	28.38	110.5	28.39	28.30	18.5	91,015	0.02%	大買/大賣/
2021/11/17	141	28.39	170	28.41	29.25	-29	87,888	-0.03%	大買/大賣/
2021/11/16	136.2	28.25	180.2	28.61	28.00	-44	81,996	-0.05%	大買/大賣/
2021/11/15	114.1	26.19	116	26.02	26.75	-1.9	71,339	0.00%	大買/大賣/
2021/11/12	255	26.22	183	26.11	26.40	72	68,470	0.11%	大買/大賣/
2021/11/11	206	26.89	204.7	26.87	27.10	1.3	63,481	0.00%	大買/大賣/
2021/11/10	298	25.17	217.6	25.33	25.75	80.4	57,761	0.14%	大買/大賣/
2021/11/09	122	24.17	232.5	24.03	24.95	-110.5	52,564	-0.21%	大買/大賣/鉅額交易
2021/11/08	78	22.70	253.1	23.14	23.50	-175.1	47,885	-0.37%	大賣/鉅額交易
2021/11/05	32	21.22	33	21.54	21.60	-1	43,970	0.00%
2021/11/04	178.1	21.24	121	21.59	21.00	57	45,051	0.13%	大買/大賣/
2021/11/03	59	20.71	72	20.79	20.70	-13	43,869	-0.03%
2021/11/02	103	20.30	170.5	20.72	20.50	-67.5	42,033	-0.16%	大買/大賣/
2021/11/01	130	19.83	192	19.77	19.65	-62	39,051	-0.16%	大買/大賣/
2021/10/29	3	18.40	4	18.64	18.85	-1	37,220	0.00%
2021/10/28	53	18.64	2	18.48	18.60	51	36,898	0.14%
2021/10/27	4	18.20	0	0.00	18.15	4	36,640	0.01%
2021/10/26	2	18.33	0	0.00	18.30	2	36,933	0.01%
2021/10/25	2	18.45	0	0.00	18.35	2	37,273	0.01%
2021/10/22	3	18.23	13	18.35	18.20	-10	37,815	-0.03%
2021/10/21	19	18.61	12	18.61	18.40	7	38,612	0.02%
2021/10/20	3	18.93	12	18.83	18.65	-9	39,060	-0.02%
2021/10/19	1	18.95	25	18.99	18.90	-24	39,864	-0.06%
2021/10/18	0	0.00	3	18.62	18.55	-3	39,850	-0.01%
2021/10/15	13	18.46	4	18.41	18.50	9	40,834	0.02%
2021/10/14	9	18.39	9	18.36	18.20	0	41,232	0.00%
2021/10/13	32	18.72	14	18.68	18.70	18	41,310	0.04%
2021/10/12	18	18.45	2	18.35	18.30	16	41,430	0.04%
2021/10/08	2	18.25	3	18.38	18.35	-1	42,155	0.00%
2021/10/07	13.3	18.32	3	18.30	18.25	10.3	43,612	0.02%
2021/10/06	30	18.33	4	18.15	18.20	26	45,350	0.06%
2021/10/05	23	18.42	30	18.46	18.70	-7	46,385	-0.02%
2021/10/04	30	19.09	43	19.05	18.50	-13	46,682	-0.03%
2021/10/01	22	18.96	30	18.75	18.50	-8	45,616	-0.02%
2021/09/30	10	18.96	40	19.00	18.90	-30	46,679	-0.06%
2021/09/29	6	18.58	7	18.59	18.60	-1	47,131	0.00%
2021/09/28	5	18.40	7	18.51	18.60	-2	47,740	0.00%
2021/09/27	0	0.00	3	18.18	18.35	-3	48,343	-0.01%
2021/09/24	1	18.10	0	0.00	17.90	1	50,002	0.00%
2021/09/23	1	17.70	2	17.68	17.65	-1	50,895	0.00%
2021/09/22	1.1	17.20	0	0.00	17.15	1.1	52,750	0.00%
2021/09/17	0	0.00	29	17.49	17.55	-29	54,859	-0.05%
2021/09/16	10	17.35	2	17.40	17.35	8	57,256	0.01%
2021/09/15	1	17.40	11	17.35	17.35	-10	59,561	-0.02%
2021/09/14	1	17.65	0	0.00	17.50	1	62,382	0.00%
2021/09/13	5	17.80	0	0.00	17.70	5	73,236	0.01%
2021/09/10	2	17.60	7	17.41	17.80	-5	80,826	-0.01%
2021/09/09	16.5	17.43	2	17.35	17.30	14.5	82,756	0.02%
2021/09/08	2	17.88	2	17.80	17.80	0	83,818	0.00%
2021/09/07	2	18.00	3	18.03	17.90	-1	85,646	0.00%
2021/09/06	7.1	17.74	30	17.80	17.70	-22.9	87,128	-0.03%
2021/09/03	18	18.39	73	18.19	18.20	-55	89,262	-0.06%
2021/09/02	17	18.51	0	0.00	18.45	17	91,633	0.02%
2021/09/01	4	19.00	0	0.00	18.85	4	94,140	0.00%
2021/08/31	4	19.23	4	19.23	19.20	0	98,050	0.00%
2021/08/30	0	0.00	6.6	19.12	19.00	-6.6	102,615	-0.01%
2021/08/27	1	19.00	19	18.96	19.05	-18	113,704	-0.02%
2021/08/26	8	18.93	3	19.08	18.90	5	114,921	0.00%
2021/08/25	2	18.75	2	19.00	18.95	0	116,884	0.00%
2021/08/24	41	18.80	3	18.92	18.65	38	117,844	0.03%
2021/08/23	35	18.67	29	18.93	19.10	6	118,241	0.01%
2021/08/20	67	18.07	57	18.34	18.05	10	120,353	0.01%
2021/08/19	10	18.61	12.2	18.64	18.35	-2.2	123,086	0.00%
2021/08/18	64	18.22	8	18.23	18.50	56	122,758	0.05%
2021/08/17	12	18.23	12	18.34	18.35	0	122,033	0.00%
2021/08/16	10.3	18.30	85	18.24	18.20	-74.7	122,294	-0.06%
2021/08/13	44	19.32	53	19.15	18.80	-9	122,098	-0.01%
2021/08/12	6	19.07	9.3	19.06	18.75	-3.3	121,341	0.00%
2021/08/11	13	18.58	5	19.02	18.45	8	121,801	0.01%
2021/08/10	49	19.26	119	19.39	19.40	-70	121,967	-0.06%	大賣/
2021/08/09	102	19.65	38	19.84	20.00	64	120,625	0.05%	大買/
2021/08/06	11.1	18.29	3	18.43	18.20	8.1	120,024	0.01%
2021/08/05	13	18.28	10	18.24	18.15	3	122,038	0.00%
2021/08/04	10	18.14	0	0.00	18.20	10	123,277	0.01%
2021/08/03	11.1	18.22	7	18.16	18.15	4.1	125,381	0.00%
2021/08/02	10.1	18.21	8	18.39	18.50	2.1	126,728	0.00%
2021/07/30	25	18.57	9	18.25	18.25	16	128,275	0.01%
2021/07/29	3.3	18.60	1	18.70	18.95	2.3	129,505	0.00%
2021/07/28	27.2	18.48	26	18.84	18.50	1.2	130,901	0.00%
2021/07/27	39	19.31	28	19.36	18.90	11	133,244	0.01%
2021/07/26	18	18.81	6	19.29	18.80	12	133,790	0.01%
2021/07/23	16	18.89	49	18.70	19.10	-33	134,889	-0.02%
2021/07/22	13.9	18.06	15	18.33	18.00	-1.1	137,925	0.00%
2021/07/21	52.1	18.26	15	18.36	18.10	37.1	139,472	0.03%
2021/07/20	20.4	18.69	16	18.62	18.65	4.4	140,025	0.00%
2021/07/19	22.1	19.05	6	19.23	19.20	16	142,805	0.01%
2021/07/16	2.1	19.30	0	0.00	19.10	2.1	149,363	0.00%
2021/07/15	8.1	19.18	20.1	19.20	19.55	-12	152,466	-0.01%
2021/07/14	35.5	18.22	134	18.45	18.50	-98.5	152,523	-0.06%	大賣/
2021/07/13	83.2	19.00	57	19.08	18.70	26.2	153,671	0.02%
2021/07/12	50.3	19.77	40	19.94	19.70	10.3	152,816	0.01%
2021/07/09	29	20.18	43	20.15	20.10	-14	152,497	-0.01%
2021/07/08	33.1	20.60	10	20.52	20.55	23.1	155,389	0.01%
2021/07/07	30	20.83	24.4	21.03	20.75	5.6	159,656	0.00%
2021/07/06	24	20.68	16	20.71	20.75	8	159,274	0.01%
2021/07/05	12.1	20.38	38.3	20.34	20.60	-26.2	159,608	-0.02%
2021/07/02	16.1	20.45	20.5	20.40	20.15	-4.4	159,522	0.00%
2021/07/01	41.6	20.57	98	20.62	20.35	-56.4	158,807	-0.04%
2021/06/30	23.1	20.41	27	20.39	20.15	-3.9	157,185	0.00%
2021/06/29	50.2	20.13	48	20.17	20.05	2.1	156,660	0.00%
2021/06/28	88	20.91	32.1	20.96	20.85	56	155,261	0.04%
2021/06/25	64.2	21.13	59	21.35	21.55	5.2	154,111	0.00%
2021/06/24	71	21.31	15	21.40	20.95	56	152,547	0.04%
2021/06/23	53	20.65	36	20.91	20.95	17	150,628	0.01%
2021/06/22	333.2	22.92	305.2	22.95	21.15	28	148,126	0.02%	大買/大賣/
2021/06/21	195	21.23	334	21.43	22.10	-139	137,962	-0.10%	大買/大賣/鉅額交易
2021/06/18	72	20.42	69	20.43	20.10	3	131,151	0.00%
2021/06/17	21	19.64	19	19.79	20.30	2	131,122	0.00%
2021/06/16	149	20.05	33	20.14	19.65	116	130,451	0.09%	大買/鉅額交易
2021/06/15	115	20.36	40	20.15	20.10	75	129,022	0.06%	大買/
2021/06/11	69	20.52	50	20.38	20.20	19	128,197	0.01%
2021/06/10	105.2	20.21	22	20.40	20.70	83.2	127,350	0.07%	大買/
2021/06/09	78	20.75	106	20.62	20.35	-28	125,152	-0.02%	大賣/
2021/06/08	86	21.25	75.6	21.26	21.45	10.4	123,106	0.01%
2021/06/07	150.3	21.04	75	20.92	20.35	75.3	119,378	0.06%	大買/
2021/06/04	270.6	21.83	176.2	21.67	21.50	94.4	114,946	0.08%	大買/大賣/
2021/06/03	0	0.00	69	20.03	20.05	-69	105,016	-0.07%
2021/06/02	121	17.98	98.4	18.13	18.25	22.6	104,032	0.02%	大買/
2021/06/01	12.4	17.88	32	17.44	18.00	-19.6	102,455	-0.02%
2021/05/31	20	17.27	6	17.24	17.00	14	101,943	0.01%
2021/05/28	143	17.79	96	17.47	17.40	47	102,212	0.05%	大買/
2021/05/27	48	16.93	85	16.79	17.15	-37	101,426	-0.04%
2021/05/26	10	15.45	8	15.28	15.60	2	103,132	0.00%
2021/05/25	4	15.38	1	15.55	15.20	3	106,981	0.00%
2021/05/24	5	15.25	26	15.22	15.25	-21	108,044	-0.02%
2021/05/21	2	15.32	16	15.17	15.20	-14	110,583	-0.01%
2021/05/20	16	15.13	7	15.10	14.85	9	111,913	0.01%
2021/05/19	22	15.00	21	14.80	15.30	1	111,530	0.00%
2021/05/18	20	13.83	35	14.07	14.45	-15	110,577	-0.01%
2021/05/17	24	13.43	46.9	13.35	13.15	-22.9	109,777	-0.02%
2021/05/14	44	14.82	25	14.71	14.60	19	108,975	0.02%
2021/05/13	35.1	14.62	85	13.96	14.70	-49.9	107,947	-0.05%
2021/05/12	58	15.50	74	15.32	15.25	-16	105,731	-0.02%
2021/05/11	40	17.47	85	17.10	16.90	-45	104,281	-0.04%
2021/05/10	29	16.99	19	17.23	17.50	10	102,378	0.01%
2021/05/07	37	16.11	13	15.96	16.65	24	101,205	0.02%
2021/05/06	30	16.58	25	16.56	16.45	5	100,146	0.00%
2021/05/05	43	16.87	63.5	16.99	16.80	-20.5	99,234	-0.02%
2021/05/04	59	17.11	452	16.73	17.15	-393	97,487	-0.40%	大賣/鉅額交易
2021/05/03	23	18.21	47	18.34	17.95	-24	94,528	-0.03%
2021/04/29	256	19.01	210.1	19.05	18.90	45.9	93,081	0.05%	大買/大賣/
2021/04/28	128	19.74	48	19.82	19.45	80	91,449	0.09%	大買/
2021/04/27	69	19.43	30	19.45	19.30	39	87,792	0.04%
2021/04/26	68	18.79	45	18.75	18.90	23	85,824	0.03%
2021/04/23	107	19.03	16	19.16	18.70	91	84,547	0.11%	大買/
2021/04/22	967	19.97	791.6	19.39	19.30	175.4	81,802	0.21%	大買/大賣/鉅額交易
2021/04/21	452	18.96	357.7	18.93	19.05	94.3	74,928	0.13%	大買/大賣/
2021/04/20	30	17.78	37.2	17.69	17.80	-7.2	71,346	-0.01%
2021/04/19	81	18.01	32.3	17.97	18.05	48.7	70,459	0.07%
2021/04/16	24	16.98	17	17.06	17.15	7	67,941	0.01%
2021/04/15	23.1	17.23	32	17.17	17.05	-8.9	66,944	-0.01%
2021/04/14	391	17.84	335	17.69	17.00	56	66,245	0.08%	大買/大賣/
2021/04/13	55	16.87	83	17.22	17.45	-28	62,734	-0.04%
2021/04/12	41	16.09	37.3	16.01	16.20	3.7	57,680	0.01%
2021/04/09	34	15.90	11	15.89	15.80	23	57,093	0.04%
2021/04/08	70	15.85	24	15.86	15.95	46	56,070	0.08%
2021/04/07	21.1	15.67	260	15.65	15.65	-238.9	55,658	-0.43%	大賣/鉅額交易
2021/04/06	6	15.60	16	15.75	15.60	-10	56,202	-0.02%
2021/04/01	75	15.79	2.2	15.77	15.75	72.8	56,549	0.13%
2021/03/31	4	15.53	22.3	15.60	15.70	-18.3	56,273	-0.03%
2021/03/30	62	15.55	11.3	15.72	15.50	50.7	56,115	0.09%
2021/03/29	25	16.06	16	15.93	15.90	9	56,481	0.02%
2021/03/26	1	15.50	13	15.60	15.80	-12	57,154	-0.02%
2021/03/25	5.1	15.18	10	15.30	15.35	-5	58,113	-0.01%
2021/03/24	125.1	15.37	40	15.29	15.30	85.1	58,920	0.14%	大買/
2021/03/23	28	15.83	19.2	15.77	15.60	8.8	58,569	0.02%
2021/03/22	162.1	16.28	94.3	16.18	16.20	67.8	58,611	0.12%	大買/
2021/03/19	55.2	15.71	43	15.81	16.00	12.2	59,825	0.02%
2021/03/18	8.1	15.75	2	15.75	15.70	6.1	59,692	0.01%
2021/03/17	15.1	15.85	4	15.85	15.80	11.1	59,603	0.02%
2021/03/16	11.1	15.90	20	15.89	15.80	-9	59,039	-0.02%
2021/03/15	4.1	15.50	12	15.52	15.45	-7.9	57,676	-0.01%
2021/03/12	65	15.33	34.5	15.58	15.45	30.5	57,626	0.05%
2021/03/11	8	15.08	7	15.18	15.30	1	57,376	0.00%
2021/03/10	22.1	15.03	1	14.95	14.95	21.1	57,385	0.04%
2021/03/09	59	15.27	26	15.11	15.35	33	57,915	0.06%
2021/03/08	16	14.74	1	14.55	14.65	15	57,848	0.03%
2021/03/05	12	14.91	5	14.75	14.80	7	57,840	0.01%
2021/03/04	27	15.25	42	15.14	15.10	-15	61,618	-0.02%
2021/03/03	53.3	14.96	19	15.18	15.20	34.3	61,623	0.06%
2021/03/02	40.5	16.04	60	15.62	15.15	-19.5	61,033	-0.03%
2021/02/26	93	16.02	103	15.93	15.80	-10	60,306	-0.02%	大賣/
2021/02/25	78.2	15.38	752	15.49	15.85	-673.8	55,988	-1.20%	大賣/鉅額交易
2021/02/24	18	14.82	113	14.71	14.55	-95	52,065	-0.18%	大賣/
2021/02/23	43	14.97	62	14.86	14.80	-19	50,809	-0.04%
2021/02/22	134	14.25	91	14.12	14.35	43	48,231	0.09%	大買/
2021/02/19	2	13.35	1	13.40	13.40	1	47,586	0.00%
2021/02/18	7	13.30	10	13.27	13.30	-3	47,991	-0.01%
2021/02/17	0	0.00	20	12.95	13.15	-20	47,859	-0.04%
2021/02/05	40	12.99	3	13.03	12.95	37	47,450	0.08%
2021/02/03	0	0.00	10	12.60	12.60	-10	49,575	-0.02%
2021/02/02	2	12.70	0	0.00	12.65	2	50,313	0.00%
2021/02/01	10	12.60	17	12.64	12.80	-7	50,233	-0.01%
2021/01/29	0	0.00	55	12.88	12.55	-55	49,937	-0.11%
2021/01/28	58	12.89	59	12.89	12.90	-1	49,578	0.00%
2021/01/27	50	12.58	5	12.50	12.50	45	48,920	0.09%
2021/01/26	0	0.00	1	12.10	12.15	-1	48,187	0.00%
2021/01/22	1	12.00	3	12.00	12.20	-2	48,029	0.00%
2021/01/21	2	12.05	0	0.00	12.05	2	48,001	0.00%
2021/01/20	0	0.00	17	12.10	12.10	-17	48,045	-0.04%
2021/01/19	0	0.00	27	12.45	12.40	-27	47,726	-0.06%
2021/01/18	1	11.90	36.5	12.22	12.50	-35.5	47,855	-0.07%
2021/01/15	13	12.22	0	0.00	12.20	13	47,671	0.03%
2021/01/14	1	12.60	17	12.69	12.60	-16	47,222	-0.03%
2021/01/13	0	0.00	2	12.60	12.60	-2	47,039	0.00%
2021/01/12	3	12.62	18	12.60	12.55	-15	46,947	-0.03%
2021/01/11	6	12.81	0	0.00	12.75	6	46,637	0.01%
2021/01/08	8	12.80	4	12.80	12.90	4	46,466	0.01%
2021/01/07	10	12.95	17	12.71	12.70	-7	46,276	-0.02%
2021/01/06	0	0.00	5	13.00	12.95	-5	46,001	-0.01%
2021/01/05	2	12.90	11	12.91	12.95	-9	45,806	-0.02%
2021/01/04	55	12.99	12	13.02	13.05	43	45,562	0.09%
2020/12/31	25	13.21	5	13.15	13.15	20	44,825	0.04%
2020/12/30	7	13.20	25	13.31	13.40	-18	44,502	-0.04%
2020/12/29	20	13.55	29	13.53	13.65	-9	44,069	-0.02%
2020/12/28	32	13.33	27	13.32	13.25	5	43,333	0.01%
2020/12/25	13	13.20	7	13.09	13.10	6	42,666	0.01%
2020/12/24	29	13.17	5	13.10	13.15	24	42,330	0.06%
2020/12/23	20	12.56	28	12.76	13.05	-8	41,916	-0.02%
2020/12/22	93	13.58	121	13.27	13.15	-28	40,480	-0.07%	大賣/
2020/12/21	51	14.10	50	14.07	14.10	1	38,980	0.00%
2020/12/18	12	13.75	35	13.82	13.90	-23	37,616	-0.06%
2020/12/17	5	13.80	0.1	13.80	13.85	4.9	36,486	0.01%
2020/12/16	57	13.92	15.2	13.89	13.85	41.8	36,077	0.12%
2020/12/15	431	14.14	298	13.92	13.70	133	35,193	0.38%	大買/大賣/鉅額交易
2020/12/14	78	13.40	49	13.45	13.40	29	31,911	0.09%
2020/12/11	31	13.23	2	13.30	13.15	29	31,245	0.09%
2020/12/10	61	13.40	36	13.38	13.45	25	30,798	0.08%
2020/12/09	2	13.40	34	13.45	13.40	-32	30,630	-0.10%
2020/12/08	20	13.41	0	0.00	13.30	20	30,470	0.07%
2020/12/07	40	13.22	4	13.30	13.25	36	30,268	0.12%
2020/12/04	53	13.39	40	13.59	13.30	13	29,885	0.04%
2020/12/03	91	13.55	163	13.57	13.50	-72	29,943	-0.24%	大賣/
2020/12/02	34	13.32	61	13.33	13.30	-27	29,508	-0.09%
2020/12/01	0	0.00	60	12.90	12.95	-60	28,418	-0.21%
2020/11/30	53	12.74	26	13.08	12.65	27	28,079	0.10%
2020/11/27	96	12.98	11.1	13.01	12.90	84.9	23,704	0.36%
2020/11/26	89	13.25	0	0.00	13.25	89	22,868	0.39%
2020/11/25	124	13.21	83	13.30	13.25	41	22,762	0.18%	大買/
2020/11/24	4	12.74	8	12.72	12.70	-4	21,069	-0.02%
2020/11/23	0	0.00	3	12.55	12.60	-3	20,561	-0.01%
2020/11/20	2	12.55	6	12.58	12.60	-4	20,404	-0.02%
2020/11/19	28	12.63	16	12.64	12.60	12	20,610	0.06%
2020/11/18	13.1	12.64	61	12.27	12.40	-47.9	20,009	-0.24%
2020/11/17	41	11.98	21	12.05	12.10	20	18,892	0.11%
2020/11/16	24	11.81	0	0.00	11.75	24	18,370	0.13%
2020/11/13	0	0.00	100	11.70	11.85	-100	18,236	-0.55%
2020/11/12	35	11.94	20	12.00	11.90	15	18,149	0.08%
2020/11/11	13	11.82	31.1	11.88	12.10	-18.1	17,963	-0.10%
2020/11/10	5	12.15	7.4	12.15	12.15	-2.4	15,759	-0.02%
2020/11/09	5	11.05	0.1	11.00	11.05	4.9	14,995	0.03%
2020/11/05	0	0.00	1	11.00	11.00	-1	15,011	-0.01%
2020/11/04	0	0.00	10	11.14	11.10	-10	15,357	-0.07%
2020/11/03	0	0.00	3.1	10.85	10.95	-3.1	15,537	-0.02%
2020/10/30	10	10.85	10	10.85	10.80	0	15,709	0.00%
2020/10/29	0	0.00	1	10.80	10.85	-1	15,713	-0.01%
2020/10/28	10	10.93	10	10.90	11.00	0	15,790	0.00%
2020/10/27	0	0.00	5	11.10	11.05	-5	15,691	-0.03%
2020/10/26	10	11.20	5	11.15	11.15	5	15,637	0.03%
2020/10/23	0	0.00	46	10.85	10.90	-46	15,428	-0.30%
2020/10/22	41	10.62	0	0.00	10.60	41	15,459	0.27%
2020/10/21	40	10.70	0	0.00	10.65	40	15,566	0.26%
2020/10/20	0	0.00	1	10.70	10.70	-1	15,531	-0.01%
2020/10/19	0	0.00	5	10.73	10.70	-5	15,547	-0.03%
2020/10/16	18	10.60	0	0.00	10.60	18	15,526	0.12%
2020/10/15	20	10.70	0	0.00	10.65	20	15,513	0.13%
2020/10/14	9	10.70	0	0.00	10.70	9	15,513	0.06%
2020/10/13	34	10.67	0	0.00	10.65	34	15,464	0.22%
2020/10/08	3	10.70	0	0.00	10.75	3	15,586	0.02%
2020/10/07	12	10.80	0	0.00	10.75	12	15,646	0.08%
2020/09/30	4	10.71	0	0.00	10.65	4	15,840	0.03%
2020/09/28	80	10.82	0	0.00	10.95	80	16,559	0.48%
2020/09/25	7	10.66	0	0.00	10.75	7	16,601	0.04%
2020/09/24	7	10.78	0	0.00	10.65	7	16,575	0.04%
2020/09/23	13	10.91	0	0.00	10.90	13	16,374	0.08%
2020/09/22	7.2	10.99	0	0.00	10.95	7.2	16,360	0.04%
2020/09/21	3	11.25	0	0.00	11.20	3	16,260	0.02%
2020/09/17	10	11.40	9	11.40	11.40	1	16,379	0.01%
2020/09/15	0.1	11.40	0	0.00	11.40	0.1	16,484	0.00%
2020/09/14	1	11.35	0	0.00	11.35	1	16,565	0.01%
2020/09/11	21	11.42	0	0.00	11.45	21	16,497	0.13%
2020/09/10	5	11.57	0	0.00	11.55	5	16,514	0.03%
2020/09/09	4	11.63	0	0.00	11.80	4	16,476	0.02%
2020/09/08	3	11.82	13	11.82	11.85	-10	16,573	-0.06%
2020/09/07	4	11.74	0	0.00	11.65	4	16,268	0.02%
2020/09/04	16	11.46	34.5	11.46	11.50	-18.5	16,082	-0.11%
2020/09/03	1	11.40	6	11.40	11.40	-5	16,125	-0.03%
2020/08/31	3	11.45	7	11.54	11.50	-4	17,715	-0.02%
2020/08/28	37	11.45	0	0.00	11.45	37	17,340	0.21%
2020/08/27	0	0.00	1	11.30	11.30	-1	17,286	-0.01%
2020/08/26	4	11.40	1	11.45	11.50	3	17,307	0.02%
2020/08/25	4	11.40	8	11.41	11.40	-4	17,306	-0.02%
2020/08/24	10	11.10	2	11.10	11.10	8	17,370	0.05%
2020/08/21	0.5	11.15	20	11.10	11.15	-19.5	17,617	-0.11%
2020/08/20	24	11.01	4	10.80	10.85	20	18,014	0.11%
2020/08/19	0	0.00	7	11.13	11.10	-7	17,946	-0.04%
2020/08/17	1	11.45	36	11.50	11.45	-35	17,922	-0.20%
2020/08/14	6	11.20	21	11.20	11.20	-15	17,749	-0.08%
2020/08/13	1	11.05	0	0.00	11.10	1	18,026	0.01%
2020/08/12	5	10.95	10	11.00	11.10	-5	18,293	-0.03%
2020/08/11	13	10.92	0	0.00	10.95	13	18,343	0.07%
2020/08/10	40	11.01	2	10.85	11.10	38	18,415	0.21%
2020/08/07	0	0.00	1	10.85	10.70	-1	18,207	-0.01%
2020/08/05	4	10.45	0	0.00	10.45	4	18,017	0.02%
2020/08/04	7	10.44	0	10.50	10.45	7	18,283	0.04%
2020/08/03	10	10.62	0	0.00	10.45	10	18,439	0.05%
2020/07/31	7	10.81	0	0.00	10.85	7	18,351	0.04%
2020/07/30	1	10.65	0	0.00	10.65	1	18,546	0.01%
2020/07/29	3	10.65	1	10.65	10.60	2	18,803	0.01%
2020/07/28	28	10.46	1	10.35	10.30	27	19,144	0.14%
2020/07/27	1	11.00	0	0.00	10.70	1	19,766	0.01%
2020/07/24	0	0.00	3	11.05	11.00	-3	20,897	-0.01%
2020/07/23	1	11.15	0	0.00	11.10	1	21,578	0.00%
2020/07/20	0	0.00	1	11.15	11.25	-1	21,901	0.00%
2020/07/16	1	11.25	0	0.00	11.25	1	22,314	0.00%
2020/07/13	10	11.20	0	0.00	11.20	10	22,870	0.04%
2020/07/10	2	11.20	5	11.20	11.20	-3	23,234	-0.01%
2020/07/09	1	11.25	0	0.00	11.25	1	23,327	0.00%
2020/07/08	0	0.00	24	11.68	11.55	-24	23,283	-0.10%
2020/07/07	26	11.63	2	11.45	11.70	24	23,275	0.10%
2020/07/06	0	0.00	2	11.30	11.30	-2	23,849	-0.01%
2020/07/03	2	11.30	5.8	11.25	11.25	-3.8	24,197	-0.02%
2020/07/02	2	11.25	0	0.00	11.25	2	24,335	0.01%
2020/07/01	0	0.00	2	11.25	11.30	-2	24,565	-0.01%
2020/06/24	0	0.00	1	11.35	11.40	-1	24,994	0.00%
2020/06/23	1	11.20	1	11.25	11.25	0	25,309	0.00%
2020/06/22	7	11.25	2	11.30	11.25	5	25,571	0.02%
2020/06/19	1	11.35	3	11.40	11.30	-2	26,292	-0.01%
2020/06/17	5	11.58	3	11.47	11.50	2	27,015	0.01%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	2	11.35	6	11.33	11.25	-4	27,906	-0.01%
2020/06/12	2	11.50	0	0.00	11.50	2	28,417	0.01%
2020/06/11	16	11.98	6	11.90	11.80	10	28,616	0.03%
2020/06/09	42	12.15	5	12.16	12.20	37	28,646	0.13%
2020/06/08	6	12.18	24	12.18	12.30	-18	28,746	-0.06%
2020/06/05	11	11.98	6	12.03	12.10	5	28,330	0.02%
2020/06/04	0	0.00	11	11.42	11.40	-11	27,321	-0.04%
2020/06/02	11	11.10	1	11.10	11.15	10	27,131	0.04%
2020/06/01	1.1	11.05	1	11.15	11.10	0.1	27,092	0.00%
2020/05/29	10	11.15	1	11.15	11.00	9	27,095	0.03%
2020/05/28	2	11.20	10	11.25	11.25	-8	26,715	-0.03%
2020/05/27	0	0.00	30	11.32	11.40	-30	26,748	-0.11%
2020/05/26	0	0.00	1	11.20	11.20	-1	26,544	0.00%
2020/05/25	0	0.00	10	11.00	11.15	-10	26,456	-0.04%
2020/05/22	12	11.09	0	0.00	11.00	12	26,397	0.05%
2020/05/21	3	11.25	2	11.20	11.25	1	26,403	0.00%
2020/05/20	0	0.00	1	11.25	11.05	-1	26,256	0.00%
2020/05/19	13	11.12	10	11.14	11.10	3	25,860	0.01%
2020/05/18	0	0.00	10	10.88	10.85	-10	25,569	-0.04%
2020/05/15	15	10.92	1	10.85	10.80	14	25,474	0.05%
2020/05/14	54	11.03	0	0.00	11.00	54	25,376	0.21%
2020/05/13	11	11.15	0	0.00	11.20	11	25,343	0.04%
2020/05/12	3	11.05	0	0.00	11.10	3	25,488	0.01%
2020/05/11	25	11.30	1	11.30	11.30	24	25,419	0.09%
2020/05/08	2	10.90	3	10.95	10.95	-1	25,115	0.00%
2020/05/07	5	10.89	3	10.90	10.90	2	25,018	0.01%
2020/05/05	10	11.05	0	0.00	11.05	10	24,974	0.04%
2020/05/04	11	11.03	10	11.10	11.15	1	24,832	0.00%
2020/04/30	25	11.55	14.4	11.46	11.50	10.6	24,594	0.04%
2020/04/29	11	11.40	8	11.24	11.30	3	24,074	0.01%
2020/04/28	10	10.50	10	10.45	10.55	0	22,937	0.00%
2020/04/27	1	10.00	12	10.06	10.15	-11	22,923	-0.05%
2020/04/24	2	9.95	0	0.00	9.90	2	22,700	0.01%
2020/04/23	0	0.00	13	10.00	10.00	-13	22,560	-0.06%
2020/04/22	3	10.00	0	0.00	10.00	3	22,471	0.01%
2020/04/21	0	0.00	22	10.05	10.00	-22	22,493	-0.10%
2020/04/17	3	10.35	0	0.00	10.30	3	22,437	0.01%
2020/04/16	10	10.45	0	0.00	10.40	10	22,086	0.05%
2020/04/15	5	10.59	0	0.00	10.65	5	21,916	0.02%
2020/04/14	0	0.00	3	10.20	10.25	-3	21,494	-0.01%
2020/04/13	2.2	10.20	1	10.15	10.15	1.2	21,246	0.01%
2020/04/10	0	0.00	3	10.12	10.25	-3	21,104	-0.01%
2020/04/09	17	10.24	13	10.30	10.35	4	20,725	0.02%
2020/04/08	5	9.46	4	9.47	9.52	1	19,722	0.01%
2020/04/07	14	9.05	51	9.18	9.07	-37	19,246	-0.19%
2020/03/30	42	9.08	0	0.00	9.00	42	18,261	0.23%
2020/03/27	10	9.19	0	0.00	9.10	10	17,921	0.06%
2020/03/26	3	9.05	0	0.00	9.11	3	17,529	0.02%
2020/03/25	28	9.05	21	9.06	9.26	7	17,413	0.04%
2020/03/24	25	8.77	1	8.35	8.63	24	16,655	0.14%
2020/03/23	0	0.00	4	8.10	8.10	-4	16,114	-0.02%
2020/03/20	32	8.02	153	8.12	7.91	-121	15,830	-0.76%	大賣/鉅額交易
2020/03/19	142	7.72	45	7.90	7.70	97	15,104	0.64%	大買/
2020/03/18	97	8.86	0	0.00	8.55	97	14,442	0.67%
2020/03/17	27	9.54	5	9.50	9.45	22	13,649	0.16%
2020/03/16	6	10.24	20	10.30	10.05	-14	13,257	-0.11%
2020/03/13	21	10.46	0	0.00	10.75	21	12,898	0.16%
2020/03/12	1	11.30	21	11.40	11.30	-20	12,383	-0.16%
2020/03/09	1	11.55	0	0.00	11.50	1	11,531	0.01%
2020/03/06	10	11.92	0	0.00	11.75	10	11,267	0.09%
2020/03/02	2	11.70	16	11.65	11.60	-14	10,441	-0.13%
2020/02/27	11	11.99	0	0.00	12.05	11	10,389	0.11%
2020/02/26	0	0.00	1.1	12.14	12.10	-1.1	10,067	-0.01%
2020/02/25	0	0.00	12	11.95	12.10	-12	10,016	-0.12%
2020/02/24	16	12.10	0	0.00	12.10	16	9,943	0.16%
2020/02/21	11	12.40	0	0.00	12.35	11	9,792	0.11%
2020/02/20	1	12.60	0	0.00	12.55	1	9,776	0.01%
2020/02/19	0	0.00	20	12.62	12.65	-20	9,724	-0.21%
2020/02/18	7	12.30	0	0.00	12.40	7	9,618	0.07%
2020/02/17	0	0.00	20	12.25	12.30	-20	9,558	-0.21%
2020/02/14	7	12.49	15	12.46	12.50	-8	9,517	-0.08%
2020/02/13	0	0.00	55	12.75	12.70	-55	9,379	-0.59%
2020/02/12	15	12.30	3	12.38	12.40	12	9,203	0.13%
2020/02/11	25	12.27	0	0.00	12.25	25	9,093	0.27%
2020/02/10	9	11.98	2	12.15	12.15	7	9,034	0.08%
2020/02/06	30	12.45	1	12.40	12.50	29	8,858	0.33%
2020/02/05	7	12.11	0	0.00	12.20	7	8,620	0.08%
2020/02/04	1	11.85	0	0.00	12.10	1	8,492	0.01%
2020/02/03	7	11.59	4	11.60	11.85	3	8,284	0.04%
2020/01/31	4.5	12.23	10	12.35	12.20	-5.5	7,924	-0.07%
2020/01/30	29	12.32	16	12.31	12.25	13	7,677	0.17%
2020/01/20	0	0.00	19	13.61	13.60	-19	6,965	-0.27%
2020/01/17	3	13.55	0	0.00	13.60	3	6,950	0.04%
2020/01/16	10	13.50	0	0.00	13.60	10	6,987	0.14%
2020/01/15	9	13.53	0	0.00	13.50	9	7,037	0.13%
2020/01/14	7	13.53	0	0.00	13.60	7	6,817	0.10%
2020/01/13	6	13.63	0	0.00	13.70	6	6,622	0.09%
2020/01/09	4	13.60	2	13.80	13.80	2	6,564	0.03%
2020/01/08	4	13.65	0	0.00	13.60	4	6,573	0.06%
2020/01/02	0	0.00	1	13.80	13.75	-1	6,750	-0.01%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/27	10	13.84	0	0.00	13.80	10	6,743	0.15%
2019/12/26	2	13.80	0	0.00	13.80	2	6,758	0.03%
2019/12/24	0	0.00	0.1	13.75	13.75	-0.1	6,840	0.00%
2019/12/23	2	13.70	0	0.00	13.85	2	6,832	0.03%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/18	2	13.80	0	13.85	13.85	2	6,426	0.03%
2019/12/17	5	13.85	0	0.00	13.85	5	6,380	0.08%
2019/12/16	0	0.00	0.4	13.85	13.85	-0.4	6,260	-0.01%
2019/12/13	0	0.00	10	13.95	13.90	-10	6,312	-0.16%
2019/12/12	0	0.00	3.7	13.85	13.85	-3.7	6,348	-0.06%
2019/12/11	8	13.76	0	0.00	13.75	8	6,393	0.13%
2019/12/10	10	13.85	0	0.00	13.85	10	6,258	0.16%
2019/12/04	2	13.90	0	0.00	13.85	2	6,595	0.03%
2019/11/29	0.1	14.00	0.6	14.00	14.00	-0.5	7,698	-0.01%
2019/11/27	1	14.00	0	0.00	14.05	1	7,926	0.01%
2019/11/22	5	13.91	0	0.00	13.85	5	7,986	0.06%
2019/11/14	0.9	14.30	0	0.00	14.35	0.9	8,075	0.01%
2019/10/31	0	0.00	2	14.30	14.25	-2	9,418	-0.02%
2019/10/29	0	0.00	7	14.25	14.30	-7	9,673	-0.07%
2019/10/28	0	0.00	1	14.25	14.25	-1	9,682	-0.01%
2019/10/25	9	14.25	0	0.00	14.30	9	9,725	0.09%
2019/10/18	0	0.00	2	14.25	14.20	-2	10,078	-0.02%
2019/10/15	0	0.00	8.6	13.88	13.95	-8.6	10,003	-0.09%
2019/10/09	11	13.85	0	0.00	13.75	11	10,033	0.11%
2019/10/07	0.8	13.85	0	0.00	13.85	0.8	10,174	0.01%
2019/09/27	2	13.70	0	0.00	13.65	2	10,935	0.02%
2019/09/26	2	13.75	0	0.00	13.75	2	11,165	0.02%
2019/09/25	8	13.75	0	0.00	13.75	8	11,300	0.07%
2019/09/18	3	13.78	0	0.00	13.75	3	12,899	0.02%
2019/09/12	5	13.80	0	0.00	13.80	5	14,334	0.03%
2019/09/11	10	13.75	0	0.00	13.80	10	14,361	0.07%
2019/09/09	6	13.60	0	0.00	13.60	6	14,343	0.04%
2019/09/06	4	13.75	0	0.00	13.75	4	14,317	0.03%
2019/09/05	16	13.62	0	0.00	13.75	16	14,204	0.11%
2019/09/03	2	14.15	0	0.00	14.10	2	13,267	0.02%
2019/08/30	0	0.00	5	14.10	14.15	-5	13,283	-0.04%
2019/08/29	5	13.95	0	0.00	14.05	5	13,188	0.04%
2019/08/22	4	14.05	0	0.00	14.10	4	13,120	0.03%
2019/08/19	25	14.04	0	0.00	14.00	25	13,246	0.19%
2019/08/14	1	13.90	0	0.00	13.95	1	13,090	0.01%
2019/08/08	0	0.00	0.4	13.80	13.70	-0.4	12,716	0.00%
2019/08/07	6	13.88	0	0.00	13.80	6	12,579	0.05%
2019/08/02	30	14.15	0	0.00	14.10	30	12,297	0.24%
2019/08/01	0	0.00	30	14.40	14.40	-30	12,213	-0.25%
2019/07/23	0	0.00	1	14.70	14.70	-1	11,890	-0.01%
2019/07/17	6	14.85	0	0.00	14.85	6	11,491	0.05%
2019/07/15	0	0.00	10	14.95	14.90	-10	11,415	-0.09%
2019/07/12	0	0.00	5	15.05	15.05	-5	11,560	-0.04%
2019/07/11	10	15.00	0	0.00	15.00	10	11,623	0.09%
2019/07/10	0	0.00	20	14.95	14.95	-20	11,648	-0.17%
2019/07/09	1	14.85	0	0.00	14.95	1	11,816	0.01%
2019/07/08	12	15.03	1	15.00	14.90	11	12,107	0.09%
2019/07/04	15	14.85	0	0.00	14.90	15	11,930	0.13%
2019/07/03	1	14.90	2	14.90	14.95	-1	11,763	-0.01%
2019/07/02	2	14.90	0	0.00	14.95	2	11,710	0.02%
2019/07/01	1	14.85	70	14.90	14.90	-69	11,784	-0.59%
2019/06/27	1	15.00	0	0.00	15.00	1	11,401	0.01%
2019/06/26	1	15.00	0	0.00	15.05	1	11,222	0.01%
2019/06/24	25	14.88	10	14.85	14.85	15	10,705	0.14%
2019/06/21	70	15.20	0	0.00	15.00	70	10,147	0.69%
2019/06/17	15	15.10	0	0.00	15.00	15	9,443	0.16%
2019/06/14	0	0.00	20	15.20	15.10	-20	9,415	-0.21%
2019/06/12	20	15.40	0	0.00	15.35	20	9,360	0.21%
2019/06/11	0	0.00	5	15.29	15.30	-5	9,394	-0.05%
2019/05/30	2	14.90	0	0.00	14.95	2	9,211	0.02%
2019/05/28	0	0.00	3.4	15.09	15.10	-3.4	10,015	-0.03%
2019/05/27	0	0.00	3	15.15	15.10	-3	10,084	-0.03%
2019/05/22	3	15.10	0	0.00	15.15	3	10,097	0.03%
2019/05/21	1	15.15	0	0.00	15.15	1	10,090	0.01%
2019/05/10	5	14.80	0	0.00	14.80	5	10,583	0.05%
2019/04/25	1	15.05	0	0.00	15.20	1	12,439	0.01%
2019/04/19	0	0.00	1	15.45	15.40	-1	12,795	-0.01%
2019/04/18	0	0.00	8	15.39	15.35	-8	12,863	-0.06%
2019/04/17	0	0.00	6	15.67	15.70	-6	12,721	-0.05%
2019/04/16	6	15.85	0	0.00	15.70	6	12,625	0.05%
2019/04/15	152	15.85	8	15.80	15.85	144	12,472	1.15%	大買/鉅額交易
2019/04/12	300	15.60	0.3	15.55	15.65	299.7	12,112	2.47%	大買/鉅額交易
2019/04/10	0	0.00	5	15.40	15.35	-5	11,872	-0.04%
2019/04/03	12	15.10	0	0.00	15.25	12	11,656	0.10%
2019/03/29	0	0.00	1	15.05	15.10	-1	11,773	-0.01%
2019/03/25	0.2	15.20	0	0.00	15.25	0.2	12,304	0.00%
2019/03/22	0.1	15.15	0	0.00	15.20	0.1	12,583	0.00%
2019/03/20	0	0.00	0.1	15.15	15.25	-0.1	12,643	0.00%
2019/03/12	0	0.00	17	15.40	15.45	-17	12,768	-0.13%
2019/03/04	0	0.00	0.3	15.45	15.55	-0.3	15,709	0.00%
2019/02/27	1	15.50	3	15.23	15.45	-2	15,633	-0.01%
2019/02/25	0	0.00	6.2	15.11	15.10	-6.2	14,795	-0.04%
2019/02/20	0	0.00	4	15.00	15.00	-4	14,744	-0.03%
2019/02/19	0.1	14.95	0	0.00	14.95	0.1	14,643	0.00%
2019/02/15	1	14.85	0.2	14.90	14.90	0.8	14,807	0.01%
2019/02/14	0	0.00	2	14.85	14.80	-2	14,734	-0.01%
2019/02/12	0	0.00	0.1	14.95	14.95	-0.1	14,448	0.00%
2019/02/11	2.7	15.00	2	15.15	15.00	0.7	14,406	0.01%
2019/01/30	0	0.00	2	14.98	14.90	-2	14,115	-0.01%
2019/01/29	3	14.70	6	14.95	15.00	-3	13,868	-0.02%
2019/01/28	7	14.79	17	14.80	14.80	-10	12,726	-0.08%
2019/01/23	5	14.70	0	0.00	14.65	5	12,543	0.04%
2019/01/22	3	14.87	0	0.00	14.85	3	12,380	0.02%
2019/01/18	0	0.00	2.5	15.15	15.25	-2.5	11,908	-0.02%
2019/01/17	0	0.00	20.2	15.05	15.10	-20.2	11,834	-0.17%
2019/01/16	0	0.00	2	15.20	15.10	-2	11,809	-0.02%
2019/01/15	0	0.00	3	15.13	15.25	-3	11,677	-0.03%
2019/01/14	3	15.15	0	0.00	15.10	3	11,600	0.03%
2019/01/11	0	0.00	1	15.35	15.30	-1	11,436	-0.01%
2019/01/04	0	0.00	1	15.55	15.50	-1	11,139	-0.01%
2019/01/02	0	0.00	4.5	15.74	15.70	-4.5	11,228	-0.04%
2018/12/24	0	0.00	1	16.00	16.15	-1	11,157	-0.01%
2018/12/22	0	0.00	1	16.05	16.05	-1	10,965	-0.01%
2018/12/21	2	16.00	0	0.00	15.85	2	10,756	0.02%
2018/12/20	3	16.08	0	0.00	16.00	3	10,561	0.03%
2018/12/19	0	0.00	27.7	15.97	16.00	-27.7	10,409	-0.27%
2018/12/18	0	0.00	2	15.70	15.65	-2	9,977	-0.02%
2018/12/17	1	15.75	13	15.91	15.85	-12	9,825	-0.12%
2018/12/13	0	0.00	2	15.58	15.65	-2	9,361	-0.02%
2018/12/10	1	15.50	34	15.45	15.45	-33	9,114	-0.36%
2018/12/06	0	0.00	1	15.45	15.45	-1	9,098	-0.01%
2018/12/05	1	15.60	0	0.00	15.60	1	9,019	0.01%
2018/12/04	0	0.00	2	15.80	15.75	-2	9,136	-0.02%
2018/12/03	0	0.00	13	15.95	15.95	-13	9,016	-0.14%
2018/11/29	1.1	16.23	0	0.00	16.15	1.1	8,586	0.01%
2018/11/28	9	16.09	25	16.27	16.05	-16	7,939	-0.20%
2018/11/27	0	0.00	10	15.23	15.30	-10	6,495	-0.15%
2018/11/15	0	0.00	12	14.80	14.80	-12	6,574	-0.18%
2018/11/14	0	0.00	10	14.80	14.80	-10	6,623	-0.15%
2018/11/08	7	14.58	0	0.00	14.50	7	6,450	0.11%
2018/11/06	0	0.00	1	14.35	14.35	-1	6,393	-0.02%
2018/11/05	0	0.00	8	14.45	14.40	-8	6,424	-0.12%
2018/11/02	0.9	14.30	0	0.00	14.40	0.9	6,405	0.01%
2018/10/31	1	14.00	0	0.00	14.15	1	6,326	0.02%
2018/10/26	5	13.90	0	0.00	13.80	5	6,248	0.08%
2018/10/25	8	13.80	0	0.00	13.95	8	6,181	0.13%
2018/10/23	5	13.80	0	0.00	13.85	5	6,110	0.08%
2018/10/19	4	13.78	0	0.00	13.75	4	6,043	0.07%
2018/10/18	0	0.00	2	13.75	13.95	-2	6,022	-0.03%
2018/10/16	0	0.00	5	13.75	13.85	-5	5,962	-0.08%
2018/10/15	1	13.90	0	0.00	13.90	1	5,952	0.02%
2018/10/12	0	0.00	4	13.95	14.05	-4	5,947	-0.07%
2018/10/11	7.8	13.74	0	0.00	13.70	7.8	5,941	0.13%
2018/10/09	0	0.00	3	14.50	14.45	-3	5,730	-0.05%
2018/10/05	2	14.45	0	0.00	14.45	2	5,705	0.04%
2018/10/04	10	14.50	0	0.00	14.55	10	5,655	0.18%
2018/10/02	31	14.50	0	0.00	14.50	31	5,587	0.55%
2018/09/28	5	14.77	0	0.00	14.85	5	5,467	0.09%
2018/09/25	15	14.80	0	0.00	14.75	15	5,391	0.28%
2018/09/21	1	14.70	0	0.00	14.80	1	5,366	0.02%
2018/09/18	20	14.70	0	0.00	14.70	20	5,382	0.37%
2018/09/17	0	0.00	30	14.55	14.55	-30	5,391	-0.56%
2018/09/14	0	0.00	1	14.65	14.65	-1	5,376	-0.02%
2018/09/10	1	15.20	0	0.00	15.10	1	5,272	0.02%
2018/09/03	0	0.00	1	15.70	15.45	-1	4,727	-0.02%
2018/08/31	0	0.00	5	15.60	15.60	-5	4,726	-0.11%
2018/08/30	3	15.70	0	0.00	15.55	3	4,759	0.06%
2018/08/29	0	0.00	10	15.73	15.65	-10	4,741	-0.21%
2018/08/28	2	15.40	0	0.00	15.60	2	4,693	0.04%
2018/08/27	5	15.40	0	0.00	15.40	5	4,642	0.11%
2018/08/24	5	15.50	0	0.00	15.30	5	4,655	0.11%
2018/08/23	30	15.62	2	15.60	15.65	28	4,676	0.60%
2018/08/22	0	0.00	57	15.41	15.50	-57	4,560	-1.25%
2018/08/13	10	14.75	0	0.00	14.85	10	4,079	0.25%
2018/08/06	10	15.10	0	0.00	15.10	10	4,057	0.25%
2018/07/24	0	0.00	10	15.00	15.00	-10	4,533	-0.22%
2018/06/27	20	14.73	0	0.00	14.65	20	5,311	0.38%
2018/06/21	0	0.00	2	15.25	15.25	-2	5,277	-0.04%
2018/06/20	2	15.10	0	0.00	15.10	2	5,307	0.04%
2018/06/11	0	0.00	2	15.30	15.30	-2	5,379	-0.04%
2018/06/06	3	15.15	0	0.00	15.15	3	5,323	0.06%
2018/05/30	30	14.95	1	15.05	15.00	29	5,219	0.56%
2018/05/21	5	15.00	0	0.00	15.15	5	5,472	0.09%
2018/05/15	3	15.00	0	0.00	15.05	3	5,729	0.05%
2018/05/04	7	15.33	0	0.00	15.30	7	6,235	0.11%
2018/05/02	1	15.80	0	0.00	15.60	1	6,306	0.02%
2018/04/30	5	16.00	5	15.90	15.95	0	6,262	0.00%
2018/04/27	1	15.40	0	0.00	15.50	1	6,055	0.02%
2018/04/20	1	15.50	0	0.00	15.45	1	6,389	0.02%
2018/04/19	1	15.35	10	15.35	15.40	-9	6,428	-0.14%
2018/04/18	11	15.37	0	0.00	15.40	11	6,493	0.17%
2018/04/17	0	0.00	1	15.30	15.15	-1	6,576	-0.02%
2018/04/10	5	15.20	0	0.00	15.25	5	6,934	0.07%
2018/03/30	0	0.00	5	14.95	14.90	-5	7,392	-0.07%
2018/03/28	5	14.95	0	0.00	14.90	5	7,457	0.07%
2018/03/23	5	14.90	0	0.00	14.75	5	7,709	0.06%
2018/03/22	0	0.00	0.1	14.90	14.95	-0.1	7,701	0.00%
2018/03/21	6	15.10	0	0.00	14.95	6	7,761	0.08%
2018/03/13	0.4	15.00	1.2	15.00	15.05	-0.7	8,191	-0.01%
2018/03/07	0.4	14.85	0	0.00	14.85	0.4	8,744	0.00%
2018/03/01	1	15.05	1	15.00	15.05	0	8,874	0.00%
2018/02/09	1	14.70	0	0.00	14.75	1	8,946	0.01%
2018/02/08	2	14.90	2	15.00	15.00	0	8,907	0.00%
2018/02/07	1	14.90	4	14.85	14.85	-3	8,928	-0.03%
2018/02/06	5	14.75	4	14.60	14.55	1	8,850	0.01%
2018/02/05	0	0.00	1	15.30	15.20	-1	8,755	-0.01%
2018/01/30	4	15.50	1	15.55	15.55	3	8,979	0.03%
2018/01/26	1	15.50	20	15.60	15.50	-19	8,965	-0.21%
2018/01/25	20	15.63	0	0.00	15.60	20	8,918	0.22%
2018/01/22	5	15.70	0	0.00	15.75	5	8,839	0.06%
2018/01/19	3	15.90	0	0.00	15.95	3	8,745	0.03%
2018/01/18	3	16.10	42	16.05	16.10	-39	8,673	-0.45%
2018/01/17	5	16.05	1	16.10	16.10	4	8,622	0.05%
2018/01/16	0	0.00	83	15.90	15.90	-83	8,735	-0.95%
2018/01/15	46	16.02	1.2	15.94	15.95	44.8	8,751	0.51%
2018/01/12	0.4	16.00	0	0.00	16.05	0.4	8,727	0.00%
2018/01/11	5	16.05	2	16.20	16.10	3	8,685	0.03%
2018/01/10	0	0.00	5	16.09	16.05	-5	8,649	-0.06%
2018/01/09	2	16.00	9	16.09	16.15	-7	8,571	-0.08%
2018/01/08	5	16.00	0	0.00	16.05	5	8,448	0.06%
2018/01/05	0	0.00	1	16.20	16.20	-1	8,362	-0.01%
2018/01/04	2	15.90	0	0.00	16.00	2	8,191	0.02%
2018/01/03	2	16.05	13.4	16.04	16.05	-11.4	8,123	-0.14%
2018/01/02	2	16.10	0	0.00	15.95	2	7,988	0.03%