長榮航 (2618)-中國信託-高雄券商分點個股進出

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
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2435人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮航 (2618)籌碼相關－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄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
2024/04/26	142	35.89	267.4	35.96	36.65	-125.4	69,521	-0.18%	大買/大賣/鉅額交易
2024/04/25	189.8	34.73	302	34.76	34.35	-112.2	64,173	-0.17%	大買/大賣/鉅額交易
2024/04/24	161.7	34.05	271.9	33.76	34.55	-110.2	60,340	-0.18%	大買/大賣/鉅額交易
2024/04/23	49.7	32.59	225.7	32.54	32.60	-176	54,767	-0.32%	大賣/鉅額交易
2024/04/22	120	31.60	139	32.15	31.60	-19	52,771	-0.04%	大買/大賣/
2024/04/19	66	31.29	24	31.25	31.10	42	51,692	0.08%
2024/04/18	15	31.44	68	31.61	31.50	-53	51,204	-0.10%
2024/04/17	57.1	31.11	2	31.10	31.00	55.1	51,019	0.11%
2024/04/16	73.4	31.24	61	31.18	31.00	12.4	51,251	0.02%
2024/04/15	92	31.68	42.1	31.81	31.70	49.9	50,714	0.10%
2024/04/12	101.3	32.28	1.3	32.20	32.30	100	50,535	0.20%	大買/
2024/04/11	23.1	32.43	292.2	32.45	32.70	-269.1	51,146	-0.53%	大賣/鉅額交易
2024/04/10	33	31.73	2	31.65	31.70	31	50,017	0.06%
2024/04/09	9	31.51	72	31.67	31.85	-63	51,488	-0.12%
2024/04/08	42.8	31.15	0	0.00	31.15	42.8	55,358	0.08%
2024/04/03	40.2	31.54	4	31.58	31.40	36.2	55,352	0.07%
2024/04/02	25	32.12	11.1	31.96	31.95	13.9	55,172	0.03%
2024/04/01	22	32.29	94.1	32.35	32.35	-72.1	55,309	-0.13%
2024/03/29	1	31.70	6	31.83	31.95	-5	54,782	-0.01%
2024/03/28	18	31.67	237	31.92	31.60	-219	55,315	-0.40%	大賣/鉅額交易
2024/03/27	223	31.62	106	31.51	31.70	117	56,306	0.21%	大買/大賣/鉅額交易
2024/03/26	73.1	31.09	13	31.01	30.95	60.1	56,274	0.11%
2024/03/25	63	31.49	33.2	31.52	31.40	29.8	56,413	0.05%
2024/03/22	33.1	31.28	288	31.32	31.35	-254.9	57,499	-0.44%	大賣/鉅額交易
2024/03/21	57	31.07	5.9	31.08	31.15	51.1	58,716	0.09%
2024/03/20	30	31.20	37.5	31.09	31.05	-7.5	58,705	-0.01%
2024/03/19	13.5	31.40	5.2	31.45	31.40	8.3	58,636	0.01%
2024/03/18	21.3	31.24	7	31.19	31.20	14.3	58,848	0.02%
2024/03/15	85.1	31.35	21	31.44	31.35	64.1	59,222	0.11%
2024/03/14	317.2	32.38	26	33.04	31.85	291.2	59,051	0.49%	大買/鉅額交易
2024/03/13	168	32.52	38	32.64	32.60	130	58,765	0.22%	大買/鉅額交易
2024/03/12	18	32.39	67.4	32.47	32.65	-49.4	59,807	-0.08%
2024/03/11	14	31.86	18	31.98	31.90	-4	58,960	-0.01%
2024/03/08	26.3	31.76	112.3	31.89	32.05	-86	58,766	-0.15%	大賣/
2024/03/07	6	31.34	22	31.32	31.25	-16	58,266	-0.03%
2024/03/06	36.5	31.08	11	31.06	31.05	25.5	58,457	0.04%
2024/03/05	41.2	31.48	33	31.43	31.25	8.2	59,067	0.01%
2024/03/04	21	31.01	17.1	31.03	31.10	4	59,580	0.01%
2024/03/01	4.1	31.04	33	31.00	31.05	-28.9	60,142	-0.05%
2024/02/29	4	31.03	35	31.11	31.45	-31	60,698	-0.05%
2024/02/27	9.1	30.80	10	30.83	30.70	-0.9	61,743	0.00%
2024/02/26	15	30.90	16.5	30.97	31.05	-1.5	62,874	0.00%
2024/02/23	39.2	30.98	10	31.05	30.80	29.2	63,945	0.05%
2024/02/22	10.2	31.25	20	31.35	31.20	-9.8	64,466	-0.02%
2024/02/21	23	31.49	36	31.45	31.45	-13	65,910	-0.02%
2024/02/20	14	31.35	6	31.32	31.40	8	68,022	0.01%
2024/02/19	25	31.50	60	31.45	31.50	-35	72,345	-0.05%
2024/02/16	19	31.49	60	31.49	31.55	-41	73,630	-0.06%
2024/02/15	29	31.35	10	31.31	31.35	19	74,006	0.03%
2024/02/05	90	32.07	96	32.09	32.25	-6	74,070	-0.01%
2024/02/02	41	31.97	24	31.95	31.90	17	73,920	0.02%
2024/02/01	9	31.97	58	31.97	32.05	-49	74,481	-0.07%
2024/01/31	50	31.56	41	31.61	31.60	9	75,321	0.01%
2024/01/30	26.5	31.77	62	31.77	31.70	-35.5	75,716	-0.05%
2024/01/29	91	31.98	292.1	32.01	31.90	-201.1	76,658	-0.26%	大賣/鉅額交易
2024/01/26	228.3	30.38	22.6	30.47	30.40	205.7	76,637	0.27%	大買/鉅額交易
2024/01/25	31	30.88	25	30.89	30.75	6	77,227	0.01%
2024/01/24	60	30.99	260	31.10	31.05	-200	78,315	-0.26%	大賣/鉅額交易
2024/01/23	42	30.47	22	30.61	30.50	20	78,079	0.03%
2024/01/22	300.2	30.84	48.1	30.75	30.55	252.1	77,571	0.33%	大買/鉅額交易
2024/01/19	55	31.32	2	31.23	31.10	53	76,903	0.07%
2024/01/18	14	31.51	63	31.56	31.75	-49	76,682	-0.06%
2024/01/17	49	31.16	44	31.37	31.05	5	76,761	0.01%
2024/01/16	23	31.59	19	31.63	31.50	4	76,676	0.01%
2024/01/15	69.8	31.99	230	31.99	31.80	-160.2	76,739	-0.21%	大賣/鉅額交易
2024/01/12	206	32.45	36	32.63	32.50	170	76,555	0.22%	大買/鉅額交易
2024/01/11	20	32.28	20	32.33	32.25	0	76,559	0.00%
2024/01/10	20	32.10	48	32.26	32.00	-28	76,706	-0.04%
2024/01/09	15	32.38	59	32.70	32.70	-44	77,020	-0.06%
2024/01/08	81.1	32.71	70	32.73	32.55	11.1	77,513	0.01%
2024/01/05	351.2	32.95	35	32.90	32.65	316.2	77,423	0.41%	大買/鉅額交易
2024/01/04	338	33.15	457	33.28	33.50	-119	76,715	-0.16%	大買/大賣/鉅額交易
2024/01/03	277.2	33.29	98.2	33.15	32.95	179.1	75,922	0.24%	大買/鉅額交易
2024/01/02	161	32.58	637.7	32.81	33.50	-476.7	74,920	-0.64%	大買/大賣/鉅額交易
2023/12/29	2	31.45	4.5	31.51	31.45	-2.5	71,841	0.00%
2023/12/28	21	31.15	42.7	31.23	31.25	-21.7	72,220	-0.03%
2023/12/27	114.2	31.26	345.1	31.24	31.10	-230.9	72,744	-0.32%	大買/大賣/鉅額交易
2023/12/26	50.4	31.76	13	31.90	31.60	37.4	72,586	0.05%
2023/12/25	137.1	31.96	157.1	31.90	31.75	-20	72,568	-0.03%	大買/大賣/
2023/12/22	106.7	31.76	97	31.91	31.90	9.7	72,029	0.01%	大買/
2023/12/21	69.3	30.84	26	30.92	31.15	43.3	70,927	0.06%
2023/12/20	32	30.43	13	30.45	30.60	19	71,212	0.03%
2023/12/19	71	30.16	26.2	30.15	30.15	44.8	71,294	0.06%
2023/12/18	276	31.01	119	31.08	30.85	157	70,708	0.22%	大買/大賣/鉅額交易
2023/12/15	37	31.80	29	31.87	31.75	8	69,651	0.01%
2023/12/14	19	31.77	70	31.89	31.75	-51	69,475	-0.07%
2023/12/13	213	31.79	71.2	31.74	31.65	141.8	69,112	0.21%	大買/鉅額交易
2023/12/12	121	31.79	41	31.97	31.80	80	69,164	0.12%	大買/
2023/12/11	114	32.17	13.1	32.15	32.05	101	68,982	0.15%	大買/
2023/12/08	1,088.3	32.75	1,120.5	32.46	32.35	-32.3	68,618	-0.05%	大買/大賣/
2023/12/07	81.5	31.84	247	31.95	32.20	-165.5	66,999	-0.25%	大賣/鉅額交易
2023/12/06	10	31.29	87	31.53	31.45	-77	66,029	-0.12%
2023/12/05	109.3	31.41	305	31.20	31.15	-195.7	66,173	-0.30%	大買/大賣/鉅額交易
2023/12/04	121	31.27	110	31.35	31.50	11	66,169	0.02%	大買/大賣/
2023/12/01	27	31.12	29	31.26	31.10	-2	65,686	0.00%
2023/11/30	59	31.02	10	31.15	31.30	49	65,686	0.07%
2023/11/29	69	31.08	9	31.11	31.00	60	65,306	0.09%
2023/11/28	86	31.30	105.3	31.37	31.45	-19.3	65,224	-0.03%	大賣/
2023/11/27	66	31.19	55	31.08	30.90	11	65,471	0.02%
2023/11/24	328.5	31.52	31	31.43	31.25	297.5	65,628	0.45%	大買/鉅額交易
2023/11/22	54	31.57	218	31.57	31.50	-164	64,365	-0.25%	大賣/鉅額交易
2023/11/21	254	31.53	32	31.41	31.40	222	64,286	0.35%	大買/鉅額交易
2023/11/20	49	31.24	30.6	31.47	31.55	18.4	64,113	0.03%
2023/11/17	480	32.20	354.1	32.20	32.15	125.9	64,029	0.20%	大買/大賣/鉅額交易
2023/11/16	162	31.47	270.6	31.59	32.00	-108.6	63,345	-0.17%	大買/大賣/鉅額交易
2023/11/15	20	29.82	136.5	30.01	30.25	-116.5	59,406	-0.20%	大賣/鉅額交易
2023/11/14	20	29.56	7	29.77	29.35	13	58,775	0.02%
2023/11/13	123.8	29.59	44	29.69	29.55	79.8	59,111	0.13%	大買/
2023/11/10	49	29.66	124	29.77	29.70	-75	59,378	-0.13%	大賣/
2023/11/09	164.7	29.35	89	29.65	29.65	75.7	60,167	0.13%	大買/
2023/11/08	165	29.65	28	29.81	29.25	137	61,041	0.22%	大買/鉅額交易
2023/11/07	45	29.57	33.2	29.64	29.60	11.8	62,144	0.02%
2023/11/06	81.5	30.23	46.3	30.43	30.10	35.2	62,457	0.06%
2023/11/03	85	29.67	229	29.81	30.00	-144	62,082	-0.23%	大賣/鉅額交易
2023/11/02	81.2	28.59	46	28.81	28.85	35.3	61,123	0.06%
2023/11/01	113	28.47	133.1	28.22	28.60	-20.1	61,576	-0.03%	大買/大賣/
2023/10/31	65.2	27.78	59	27.80	27.40	6.2	60,577	0.01%
2023/10/30	23	27.42	27	27.35	27.40	-4	61,133	-0.01%
2023/10/27	28.6	27.66	41	27.84	27.85	-12.4	61,465	-0.02%
2023/10/26	61.1	27.48	22.5	27.34	27.30	38.6	61,540	0.06%
2023/10/25	29	27.67	8	27.56	27.55	21	61,614	0.03%
2023/10/24	11.3	27.37	37	27.59	27.70	-25.7	62,275	-0.04%
2023/10/23	33	26.92	52	27.20	27.20	-19	62,462	-0.03%
2023/10/20	24	26.26	4	26.39	26.50	20	62,627	0.03%
2023/10/19	37.2	26.66	30.1	26.71	26.95	7.1	62,571	0.01%
2023/10/18	27	27.03	45	27.04	26.60	-18	63,031	-0.03%
2023/10/17	32.6	27.06	23	26.91	26.85	9.6	63,796	0.02%
2023/10/16	93.3	27.62	30	27.56	27.50	63.3	64,578	0.10%
2023/10/13	25	28.85	12	28.73	28.70	13	64,736	0.02%
2023/10/12	16.1	29.12	62	29.16	29.20	-45.9	65,477	-0.07%
2023/10/11	77.1	28.55	13	28.53	28.35	64.1	68,256	0.09%
2023/10/06	45.2	29.36	23	29.28	29.25	22.2	70,395	0.03%
2023/10/05	132.7	29.77	178.5	29.94	29.75	-45.8	71,183	-0.06%	大買/大賣/
2023/10/04	102	28.43	4	28.51	28.30	98	71,694	0.14%	大買/
2023/10/03	46	28.97	111	28.98	28.90	-65	71,898	-0.09%	大賣/
2023/10/02	26	29.68	9	29.59	29.45	17	72,665	0.02%
2023/09/28	26	29.92	20	29.88	29.75	6	73,856	0.01%
2023/09/27	51	29.97	20	30.14	30.00	31	77,735	0.04%
2023/09/26	19	29.78	18	29.86	29.75	1	78,753	0.00%
2023/09/25	24	30.16	24	30.16	30.00	0	80,116	0.00%
2023/09/22	73.1	29.29	103	29.45	29.65	-29.9	80,792	-0.04%	大賣/
2023/09/21	43	29.73	22.7	29.71	29.60	20.3	82,446	0.02%
2023/09/20	51	30.01	86.6	30.04	29.95	-35.6	84,301	-0.04%
2023/09/19	41	30.40	25	30.43	30.25	16	87,030	0.02%
2023/09/18	37.1	30.70	16.5	30.58	30.50	20.6	88,705	0.02%
2023/09/15	47.1	30.66	14.4	30.69	30.65	32.7	90,329	0.04%
2023/09/14	29	30.65	17	30.70	30.80	12	91,828	0.01%
2023/09/13	31.2	30.49	5	30.69	30.70	26.2	93,299	0.03%
2023/09/12	28	30.74	23	30.89	30.70	5	97,478	0.01%
2023/09/11	56.4	30.68	8	30.58	30.35	48.4	104,860	0.05%
2023/09/08	53.1	31.04	7	31.31	30.95	46.1	110,902	0.04%
2023/09/07	66.5	31.37	16	31.27	31.25	50.5	112,551	0.04%
2023/09/06	16.1	31.73	21	31.83	31.65	-4.9	114,490	0.00%
2023/09/05	29.1	31.91	6.2	32.18	31.80	22.9	115,443	0.02%
2023/09/04	35	31.80	21	31.99	32.05	14	117,118	0.01%
2023/09/01	27	32.04	82	32.16	32.00	-55	118,249	-0.05%
2023/08/31	184.2	31.80	148	31.48	31.50	36.2	119,485	0.03%	大買/大賣/
2023/08/30	169.7	31.90	39	31.86	31.80	130.7	120,792	0.11%	大買/鉅額交易
2023/08/29	27.1	32.15	19.1	32.43	32.30	8	123,359	0.01%
2023/08/28	133.3	32.42	87.4	32.37	32.05	46	127,421	0.04%	大買/
2023/08/25	113	33.30	38	33.56	33.05	75	128,346	0.06%	大買/
2023/08/24	34.2	33.34	16.4	33.28	33.30	17.8	129,959	0.01%
2023/08/23	171.3	33.71	57	34.58	33.30	114.3	133,086	0.09%	大買/鉅額交易
2023/08/22	59.6	34.02	149	34.13	33.90	-89.5	134,378	-0.07%	大賣/
2023/08/21	96	33.33	61	33.19	33.00	35	135,442	0.03%
2023/08/18	47.1	33.27	48	33.70	33.20	-0.9	136,919	0.00%
2023/08/17	49	33.14	218	33.14	33.50	-169	139,316	-0.12%	大賣/鉅額交易
2023/08/16	57.1	33.55	37	33.58	33.50	20.1	142,573	0.01%
2023/08/15	110.1	34.36	89.1	34.69	34.15	21	147,078	0.01%	大買/
2023/08/14	118.1	34.30	17.1	34.37	34.10	101	146,864	0.07%	大買/鉅額交易
2023/08/11	209.6	35.67	141	35.43	35.55	68.6	145,727	0.05%	大買/大賣/
2023/08/10	43	36.07	20.3	36.41	36.60	22.7	144,313	0.02%
2023/08/09	25	36.37	49	36.60	36.15	-24	143,920	-0.02%
2023/08/08	35.5	36.26	61	35.87	35.80	-25.5	143,707	-0.02%
2023/08/07	197.2	34.85	30.1	34.84	35.05	167.1	144,189	0.12%	大買/鉅額交易
2023/08/04	88.1	36.37	1.1	36.50	36.45	87	144,425	0.06%
2023/08/02	70.1	36.69	15.5	36.59	36.70	54.6	144,143	0.04%
2023/08/01	4	37.30	15	37.35	37.40	-11	143,342	-0.01%
2023/07/31	144.1	37.15	30.5	36.77	36.75	113.6	142,690	0.08%	大買/鉅額交易
2023/07/28	40.1	37.37	3	37.52	37.55	37.1	142,083	0.03%
2023/07/27	44.1	37.67	82	37.64	37.85	-37.9	141,456	-0.03%
2023/07/26	41.3	37.25	31.1	37.29	37.10	10.2	140,464	0.01%
2023/07/25	29.2	36.88	59	36.88	36.90	-29.8	139,896	-0.02%
2023/07/24	30.4	36.90	33	36.67	36.75	-2.6	139,784	0.00%
2023/07/21	67.4	37.43	50	37.36	37.10	17.4	139,327	0.01%
2023/07/20	60.9	37.25	67.2	37.03	37.55	-6.3	138,483	0.00%
2023/07/19	114.4	36.66	29	35.90	36.10	85.4	136,849	0.06%	大買/
2023/07/18	80	37.54	71	37.39	37.40	9	134,997	0.01%
2023/07/17	28	37.03	35	37.02	37.05	-7	133,707	-0.01%
2023/07/14	213	37.66	709.1	37.19	37.05	-496.1	132,464	-0.37%	大買/大賣/鉅額交易
2023/07/13	273	39.79	313	39.65	39.75	-40	128,916	-0.03%	大買/大賣/
2023/07/12	125.5	40.77	278.5	40.75	40.90	-153	126,050	-0.12%	大買/大賣/鉅額交易
2023/07/11	102	40.53	153.1	40.33	40.30	-51.1	124,580	-0.04%	大買/大賣/
2023/07/10	44	39.91	91.1	39.78	39.70	-47.1	123,196	-0.04%
2023/07/07	130	40.09	144	39.94	39.80	-14	122,274	-0.01%	大買/大賣/
2023/07/06	96.3	39.48	141	39.58	39.80	-44.8	120,638	-0.04%	大賣/
2023/07/05	149.6	40.86	159	40.94	40.00	-9.4	118,877	-0.01%	大買/大賣/
2023/07/04	272	40.40	183	40.30	40.20	89	114,639	0.08%	大買/大賣/
2023/07/03	89.1	39.95	138	40.23	40.10	-48.9	113,426	-0.04%	大賣/
2023/06/30	103.8	39.96	28	39.99	39.80	75.8	111,771	0.07%	大買/
2023/06/29	87.2	40.30	30	40.39	40.45	57.2	110,353	0.05%
2023/06/28	50	40.57	229.8	40.98	41.25	-179.8	108,199	-0.17%	大賣/鉅額交易
2023/06/27	122.1	39.48	91	39.65	39.20	31.1	105,885	0.03%	大買/
2023/06/26	82	40.36	130.3	40.88	41.35	-48.3	102,709	-0.05%	大賣/
2023/06/21	83	40.11	58	40.36	40.45	25	100,689	0.02%
2023/06/20	212.2	40.50	112.9	39.99	39.85	99.3	98,829	0.10%	大買/大賣/
2023/06/19	169	40.95	218.1	41.09	40.70	-49.1	96,875	-0.05%	大買/大賣/
2023/06/16	237.6	41.02	155.9	40.81	40.20	81.7	94,814	0.09%	大買/大賣/
2023/06/15	390.3	40.87	413.1	41.03	41.35	-22.8	90,125	-0.03%	大買/大賣/
2023/06/14	273.6	38.76	483.5	38.90	39.65	-210	82,366	-0.25%	大買/大賣/鉅額交易
2023/06/13	73	36.03	242	35.99	36.20	-169	76,265	-0.22%	大賣/鉅額交易
2023/06/12	172.6	34.55	88	34.44	34.85	84.6	74,525	0.11%	大買/
2023/06/09	72.6	36.03	21.3	36.20	35.85	51.3	73,552	0.07%
2023/06/08	156	35.61	153	35.42	35.90	3	72,502	0.00%	大買/大賣/
2023/06/07	80.3	35.89	50	35.88	35.60	30.3	71,507	0.04%
2023/06/06	58.3	35.97	161.1	36.11	35.85	-102.8	70,950	-0.14%	大賣/鉅額交易
2023/06/05	345.6	36.27	85.4	36.16	35.55	260.2	69,179	0.38%	大買/鉅額交易
2023/06/02	223.6	36.21	155.2	36.30	36.45	68.4	67,042	0.10%	大買/大賣/
2023/06/01	195.1	35.38	247	35.23	36.00	-52	63,771	-0.08%	大買/大賣/
2023/05/31	49	33.82	140.4	34.01	33.95	-91.4	59,325	-0.15%	大賣/
2023/05/30	133.1	33.63	137	33.70	33.55	-3.9	57,565	-0.01%	大買/大賣/
2023/05/29	180	33.13	241	33.52	33.60	-61	55,237	-0.11%	大買/大賣/
2023/05/26	239	32.39	229.2	32.38	32.30	9.8	51,682	0.02%	大買/大賣/
2023/05/25	104	31.51	82.8	31.51	31.55	21.3	49,054	0.04%	大買/
2023/05/24	88	30.80	123	30.71	31.00	-35	47,021	-0.07%	大賣/
2023/05/23	316.8	30.64	183.8	30.86	30.35	133	45,941	0.29%	大買/大賣/鉅額交易
2023/05/22	564.6	30.47	312.7	30.18	30.70	251.9	44,192	0.57%	大買/大賣/鉅額交易
2023/05/19	63.2	29.81	4,365.3	28.57	29.60	-4,302.2	41,175	-10.45%	大賣/鉅額交易
2023/05/18	76.2	28.21	201	28.30	28.30	-124.9	38,279	-0.33%	大賣/鉅額交易
2023/05/17	85.1	28.10	7	28.03	28.05	78.1	37,791	0.21%
2023/05/16	3.8	28.12	36	28.18	28.05	-32.2	37,987	-0.08%
2023/05/15	20	27.78	12	27.82	27.80	8	37,331	0.02%
2023/05/12	31	27.47	96	27.80	28.00	-65	37,146	-0.17%
2023/05/11	76	27.52	3	27.92	27.65	73	36,393	0.20%
2023/05/10	35	28.10	320.3	28.51	28.00	-285.3	35,316	-0.81%	大賣/鉅額交易
2023/05/09	150	27.25	8.1	27.26	27.15	141.9	33,860	0.42%	大買/鉅額交易
2023/05/08	1.5	27.22	31	27.25	27.20	-29.5	34,082	-0.09%
2023/05/05	5.1	27.05	22	27.05	27.05	-16.9	34,171	-0.05%
2023/05/04	8	26.96	1.1	27.09	26.95	6.9	35,153	0.02%
2023/05/03	2	27.08	239	27.13	27.10	-237	36,710	-0.65%	大賣/鉅額交易
2023/05/02	7	26.97	37	27.05	27.05	-30	37,136	-0.08%
2023/04/28	29	26.68	14	26.72	26.85	15	37,564	0.04%
2023/04/27	17	26.39	250	26.41	26.35	-233	37,696	-0.62%	大賣/鉅額交易
2023/04/26	20.4	25.57	120.3	25.40	25.55	-99.9	37,400	-0.27%	大賣/
2023/04/25	20	25.83	5.1	25.69	25.65	14.9	37,844	0.04%
2023/04/24	71	26.01	2	26.10	25.95	69	37,892	0.18%
2023/04/21	14	26.18	6	26.04	26.00	8	38,839	0.02%
2023/04/20	43.3	26.38	5	26.52	26.25	38.2	38,808	0.10%
2023/04/19	3	26.78	0	0.00	26.65	3	38,802	0.01%
2023/04/18	28	26.71	32	26.75	26.65	-4	38,736	-0.01%
2023/04/17	151.1	27.08	120	26.98	27.05	31.1	38,771	0.08%	大買/大賣/
2023/04/14	57.1	27.27	9	27.36	27.30	48.1	38,614	0.12%
2023/04/13	185	27.46	157.3	27.35	27.25	27.7	38,894	0.07%	大買/大賣/
2023/04/12	38	26.65	51	26.90	26.60	-13	38,246	-0.03%
2023/04/11	40	26.70	48	26.77	26.80	-8	38,461	-0.02%
2023/04/10	4.9	26.52	20	26.57	26.55	-15.1	38,782	-0.04%
2023/04/07	29	26.55	25	26.62	26.50	4	40,130	0.01%
2023/04/06	145	26.58	28	26.49	26.45	117	40,482	0.29%	大買/鉅額交易
2023/03/31	2	27.08	161	27.02	26.85	-159	40,614	-0.39%	大賣/鉅額交易
2023/03/30	71	27.15	1	27.07	27.00	70	41,445	0.17%
2023/03/29	161	27.29	100.8	27.11	27.15	60.2	41,579	0.14%	大買/
2023/03/28	36	26.90	219.4	26.65	26.70	-183.4	41,740	-0.44%	大賣/鉅額交易
2023/03/27	56	26.47	55	26.60	26.60	1	41,880	0.00%
2023/03/24	43	26.55	3	26.45	26.40	40	42,583	0.09%
2023/03/23	113	26.52	61	26.75	26.60	52	43,448	0.12%	大買/
2023/03/22	36.2	26.54	186	26.64	26.60	-149.8	43,569	-0.34%	大賣/鉅額交易
2023/03/21	7	26.26	7	26.36	26.15	0	43,636	0.00%
2023/03/20	32.4	26.16	12	26.19	26.20	20.4	43,926	0.05%
2023/03/17	106.1	25.93	48	25.92	26.10	58.1	44,419	0.13%	大買/
2023/03/16	911.5	25.89	11	26.00	25.75	900.5	44,575	2.02%	大買/鉅額交易
2023/03/15	6	26.77	34.2	27.00	26.70	-28.2	44,489	-0.06%
2023/03/14	1,723.6	26.78	90	26.75	26.50	1,633.6	45,546	3.59%	大買/鉅額交易
2023/03/13	32.7	27.47	28	27.46	27.80	4.7	45,381	0.01%
2023/03/10	985	27.77	4	28.24	27.70	981	45,249	2.17%	大買/鉅額交易
2023/03/09	118.2	28.49	228	28.74	28.75	-109.8	44,861	-0.24%	大買/大賣/鉅額交易
2023/03/08	858	28.15	8	28.23	28.30	850	45,229	1.88%	大買/鉅額交易
2023/03/07	185.1	28.30	8	28.30	28.30	177.1	47,061	0.38%	大買/鉅額交易
2023/03/06	18	28.36	8	28.36	28.30	10	47,196	0.02%
2023/03/03	6	28.43	35	28.55	28.35	-29	47,463	-0.06%
2023/03/02	21.6	28.36	29	28.34	28.30	-7.5	47,514	-0.02%
2023/03/01	55	28.07	78	28.02	28.05	-23	47,400	-0.05%
2023/02/24	41	28.36	6	28.36	28.30	35	47,038	0.07%
2023/02/23	67	28.65	3.6	28.60	28.55	63.4	46,949	0.14%
2023/02/22	267.1	28.50	17	28.52	28.50	250.1	47,364	0.53%	大買/鉅額交易
2023/02/21	235	29.02	72	29.03	28.90	163	46,997	0.35%	大買/鉅額交易
2023/02/20	150	29.88	135	29.95	29.60	15	46,359	0.03%	大買/大賣/
2023/02/17	172.2	29.34	52	29.36	29.30	120.2	45,261	0.27%	大買/鉅額交易
2023/02/16	99.5	29.72	295.1	29.57	29.70	-195.6	44,632	-0.44%	大賣/鉅額交易
2023/02/15	69.5	28.50	0	0.00	28.50	69.5	42,653	0.16%
2023/02/14	72	28.71	135.1	28.86	28.85	-63.1	42,477	-0.15%	大賣/
2023/02/13	78.1	28.32	126	28.42	28.20	-47.9	42,233	-0.11%	大賣/
2023/02/10	133.1	28.67	56	28.73	28.45	77.1	43,516	0.18%	大買/
2023/02/09	24	29.12	11	29.07	29.05	13	44,094	0.03%
2023/02/08	98	29.15	31.2	29.15	29.10	66.8	44,902	0.15%
2023/02/07	23.1	29.29	27	29.29	29.20	-4	44,953	-0.01%
2023/02/06	15.1	29.45	27	29.49	29.45	-11.9	44,848	-0.03%
2023/02/03	75.1	29.42	13	29.40	29.30	62.1	44,870	0.14%
2023/02/02	123	29.41	37.2	29.46	29.35	85.8	44,917	0.19%	大買/
2023/02/01	64	29.82	363.8	29.72	29.95	-299.8	44,696	-0.67%	大賣/鉅額交易
2023/01/31	21.1	29.02	33	29.01	29.00	-11.9	43,648	-0.03%
2023/01/30	15.3	28.70	38.7	28.87	28.90	-23.3	43,543	-0.05%
2023/01/17	15.2	28.37	8	28.69	28.40	7.2	43,399	0.02%
2023/01/16	71	28.60	18	28.45	28.50	53	43,402	0.12%
2023/01/13	13	28.72	82	28.70	28.65	-69	43,940	-0.16%
2023/01/12	2	28.35	1	28.35	28.35	1	44,024	0.00%
2023/01/11	194	28.48	132	28.82	28.35	62	44,394	0.14%	大買/大賣/
2023/01/10	30	28.30	36	28.48	28.30	-6	44,381	-0.01%
2023/01/09	37.5	28.30	203.1	28.35	28.30	-165.6	46,172	-0.36%	大賣/鉅額交易
2023/01/06	174.1	28.01	0	0.00	28.05	174.1	49,267	0.35%	大買/鉅額交易
2023/01/05	44	28.26	25	28.39	28.00	19	51,311	0.04%
2023/01/04	4	28.15	18	28.21	28.20	-14	51,783	-0.03%
2023/01/03	52	27.66	22	27.79	28.15	30	52,440	0.06%
2022/12/30	16	28.37	7	28.34	28.15	9	52,944	0.02%
2022/12/29	21	27.97	11	27.80	28.15	10	53,529	0.02%
2022/12/28	37	28.22	13	28.25	28.20	24	53,881	0.04%
2022/12/27	67.1	28.83	278	29.32	28.45	-210.9	54,409	-0.39%	大賣/鉅額交易
2022/12/26	75.3	28.18	28	28.54	28.15	47.3	53,802	0.09%
2022/12/23	157.1	28.11	1	28.10	28.10	156.1	55,178	0.28%	大買/鉅額交易
2022/12/22	12	28.63	52	28.82	28.70	-40	56,577	-0.07%
2022/12/21	9	27.62	32	27.56	27.65	-23	59,244	-0.04%
2022/12/20	39.1	27.31	15	27.53	27.05	24.1	61,158	0.04%
2022/12/19	39.5	28.32	16	28.21	27.95	23.5	61,954	0.04%
2022/12/16	66.7	28.64	26	28.86	28.60	40.7	64,207	0.06%
2022/12/15	55.3	28.56	122.2	28.70	28.75	-66.9	67,528	-0.10%	大賣/
2022/12/14	1.1	27.76	48	27.96	28.20	-47	67,576	-0.07%
2022/12/13	31	27.82	12	27.80	27.75	19	69,617	0.03%
2022/12/12	107	28.16	47	28.35	28.05	60	70,120	0.09%	大買/
2022/12/09	35	28.42	102	28.40	28.35	-67	70,747	-0.09%	大賣/
2022/12/08	178	28.04	122.2	27.99	28.05	55.9	70,674	0.08%	大買/大賣/
2022/12/07	57	27.81	164	27.99	28.00	-107	70,633	-0.15%	大賣/鉅額交易
2022/12/06	189	28.38	52	28.55	27.80	137	70,668	0.19%	大買/鉅額交易
2022/12/05	111.1	27.87	372.1	28.20	28.40	-261.1	70,019	-0.37%	大買/大賣/鉅額交易
2022/12/02	51	27.66	11.5	27.93	27.60	39.5	69,224	0.06%
2022/12/01	265	27.99	69	27.82	27.80	196	69,356	0.28%	大買/鉅額交易
2022/11/30	180	27.74	155	27.94	27.95	25	69,041	0.04%	大買/大賣/
2022/11/29	89	27.32	258	27.74	28.30	-169	68,147	-0.25%	大賣/鉅額交易
2022/11/28	23	26.10	20	26.26	26.25	3	67,058	0.00%
2022/11/25	119	26.47	51	26.48	26.05	68	67,650	0.10%	大買/
2022/11/24	7.5	26.13	11	26.15	26.15	-3.5	68,509	-0.01%
2022/11/23	22	25.98	36	26.11	26.05	-14	68,800	-0.02%
2022/11/22	16.1	25.67	7	25.80	25.70	9.1	70,333	0.01%
2022/11/21	42	25.80	38	25.76	25.75	4	73,699	0.01%
2022/11/18	37	26.47	24.3	26.42	26.25	12.7	73,689	0.02%
2022/11/17	3.2	26.06	10	26.03	25.95	-6.8	73,278	-0.01%
2022/11/16	17	25.96	10	25.97	25.75	7	73,327	0.01%
2022/11/15	13	25.88	7	26.11	26.05	6	73,378	0.01%
2022/11/14	16.5	25.91	45.1	26.04	26.05	-28.6	73,582	-0.04%
2022/11/11	77	26.19	153	25.99	25.70	-76	73,390	-0.10%	大賣/
2022/11/10	59	25.79	16	25.64	25.50	43	73,202	0.06%
2022/11/09	31	25.66	45	25.72	25.55	-14	73,752	-0.02%
2022/11/08	77	25.48	74	25.67	25.40	3	73,733	0.00%
2022/11/07	70	24.53	48.2	24.52	24.50	21.8	72,819	0.03%
2022/11/04	64.3	23.75	68.2	24.08	25.00	-3.8	72,333	-0.01%
2022/11/03	18	23.28	13.2	23.28	23.35	4.8	71,899	0.01%
2022/11/02	19.4	23.89	18	23.80	23.75	1.4	72,104	0.00%
2022/11/01	3.1	23.85	30	23.57	23.85	-26.9	72,271	-0.04%
2022/10/31	58	23.57	1	23.75	23.40	57	72,665	0.08%
2022/10/28	15.1	23.95	10.7	23.84	23.65	4.4	73,739	0.01%
2022/10/27	26	23.58	40	23.71	23.75	-14	73,993	-0.02%
2022/10/26	82.1	22.84	60	22.92	22.90	22.1	74,386	0.03%
2022/10/25	40	23.18	39	23.22	23.10	1	74,883	0.00%
2022/10/24	22	23.52	24	23.53	23.40	-2	75,085	0.00%
2022/10/21	31	23.53	11	23.50	23.15	20	75,819	0.03%
2022/10/20	35.1	23.24	50	23.35	23.50	-15	75,858	-0.02%
2022/10/19	14	24.11	21	24.51	24.10	-7	75,776	-0.01%
2022/10/18	27.7	24.50	101	24.55	24.30	-73.3	75,727	-0.10%
2022/10/17	51.1	23.46	119.5	23.95	24.25	-68.4	75,545	-0.09%	大賣/
2022/10/14	224	24.24	249.5	24.26	24.35	-25.5	75,165	-0.03%	大買/大賣/
2022/10/13	245.4	25.71	46	25.66	25.15	199.4	73,789	0.27%	大買/鉅額交易
2022/10/12	19	27.91	14	28.01	27.90	5	74,013	0.01%
2022/10/11	62.2	27.93	23	28.29	28.10	39.2	74,680	0.05%
2022/10/07	45.1	29.05	17	29.07	29.15	28.1	75,082	0.04%
2022/10/06	15	28.05	13	28.41	28.60	2	75,752	0.00%
2022/10/05	20.1	27.96	20	28.00	27.85	0.1	78,491	0.00%
2022/10/04	114	28.37	86.4	28.08	27.90	27.6	79,377	0.03%	大買/
2022/10/03	66.5	28.10	58	28.23	28.00	8.5	79,710	0.01%
2022/09/30	84	27.51	98.3	27.67	28.20	-14.3	80,772	-0.02%
2022/09/29	77	28.68	50	28.80	28.80	27	81,050	0.03%
2022/09/28	279.7	28.71	94	28.56	27.90	185.7	80,807	0.23%	大買/鉅額交易
2022/09/27	117	30.67	104.3	30.86	31.00	12.7	79,397	0.02%	大買/大賣/
2022/09/26	66.1	31.90	156	31.79	31.85	-90	79,096	-0.11%	大賣/
2022/09/23	125.5	33.25	92	33.05	32.75	33.5	80,227	0.04%	大買/
2022/09/22	230.7	34.58	218	35.14	33.90	12.7	79,488	0.02%	大買/大賣/
2022/09/21	25	34.79	30.1	34.90	35.10	-5.1	76,689	-0.01%
2022/09/20	70	34.87	108.8	34.93	35.10	-38.8	76,762	-0.05%	大賣/
2022/09/19	30.1	33.83	31	34.34	33.95	-0.9	76,251	0.00%
2022/09/16	13	33.89	43	34.08	33.95	-30	77,260	-0.04%
2022/09/15	10	33.72	9	33.89	33.75	1	78,936	0.00%
2022/09/14	26	33.32	25.5	33.18	33.45	0.5	82,255	0.00%
2022/09/13	32	33.83	2	33.85	33.85	30	84,598	0.04%
2022/09/12	68	33.86	25.1	33.97	33.90	42.9	86,097	0.05%
2022/09/08	0.5	32.95	25	33.10	33.15	-24.5	89,164	-0.03%
2022/09/07	10	32.25	16	32.25	32.20	-6	90,172	-0.01%
2022/09/06	4.4	32.77	11	32.89	32.70	-6.6	90,728	-0.01%
2022/09/05	1.1	32.60	5	32.62	32.60	-4	92,084	0.00%
2022/09/02	12	33.22	39.2	33.12	32.80	-27.1	93,294	-0.03%
2022/09/01	56	33.90	22	33.83	33.65	34	94,256	0.04%
2022/08/31	32	33.93	47	33.93	33.75	-15	94,305	-0.02%
2022/08/30	9	33.04	39	33.14	33.00	-30	94,290	-0.03%
2022/08/29	140.1	32.83	40	32.82	32.60	100.1	95,204	0.11%	大買/
2022/08/26	100.5	34.01	340.5	33.57	34.15	-240	95,233	-0.25%	大賣/鉅額交易
2022/08/25	3	31.98	0	0.00	31.85	3	94,523	0.00%
2022/08/24	2	31.73	4	31.70	31.55	-2	95,461	0.00%
2022/08/23	2	31.85	16	31.76	31.80	-14	100,430	-0.01%
2022/08/22	4	31.85	68	31.62	32.00	-64	102,627	-0.06%
2022/08/19	37.1	31.82	13	31.80	31.70	24.1	103,937	0.02%
2022/08/18	5	32.13	28	32.18	32.30	-23	105,384	-0.02%
2022/08/17	16	32.24	41	32.29	32.20	-25	107,044	-0.02%
2022/08/16	38	32.09	47	32.13	32.10	-9	107,782	-0.01%
2022/08/15	48.1	31.32	6	31.55	31.60	42.1	108,796	0.04%
2022/08/12	19.1	31.71	12.8	31.70	31.75	6.3	109,850	0.01%
2022/08/11	29	31.93	16.3	32.05	31.95	12.7	112,567	0.01%
2022/08/10	78	31.53	144	31.75	31.65	-66	113,440	-0.06%	大賣/
2022/08/09	71.1	31.63	18	31.93	31.60	53.1	114,936	0.05%
2022/08/08	18	31.32	7.4	31.49	31.65	10.7	116,329	0.01%
2022/08/05	52	31.50	46	31.31	31.70	6	119,333	0.01%
2022/08/04	45.4	30.07	65	29.78	30.55	-19.6	123,675	-0.02%
2022/08/03	55.1	30.92	72	30.85	30.75	-16.9	124,038	-0.01%
2022/08/02	36.1	31.79	21	31.82	31.55	15.1	124,855	0.01%
2022/08/01	67.2	33.17	66	33.10	32.95	1.2	125,884	0.00%
2022/07/29	75	33.93	5	33.94	33.90	70	126,359	0.06%
2022/07/28	19.2	33.93	119	34.22	33.60	-99.8	127,707	-0.08%	大賣/
2022/07/27	24	34.12	52	34.21	34.30	-28	128,412	-0.02%
2022/07/26	7	33.85	9.1	33.92	33.80	-2.1	130,003	0.00%
2022/07/25	18.2	34.01	22.1	33.95	33.95	-3.9	132,455	0.00%
2022/07/22	8.1	34.05	19.1	34.14	34.15	-11	133,787	-0.01%
2022/07/21	135	34.12	71	34.39	34.25	64	136,095	0.05%	大買/
2022/07/20	55.6	34.21	47.1	34.49	34.00	8.4	138,831	0.01%
2022/07/19	131	33.69	193	33.85	34.15	-62	139,958	-0.04%	大買/大賣/
2022/07/18	44	33.14	69.1	33.05	33.15	-25.1	140,182	-0.02%
2022/07/15	30	32.41	36	32.35	32.35	-6	140,536	0.00%
2022/07/14	122.5	32.88	227.1	32.98	32.90	-104.6	142,385	-0.07%	大買/大賣/鉅額交易
2022/07/13	179	33.33	181	33.36	33.00	-2	143,843	0.00%	大買/大賣/
2022/07/12	115.9	31.62	18	31.55	31.65	97.8	144,495	0.07%	大買/
2022/07/11	5.3	32.54	41.1	32.67	32.80	-35.8	147,671	-0.02%
2022/07/08	73.5	32.78	144	32.81	32.10	-70.5	154,058	-0.05%	大賣/
2022/07/07	63.1	31.88	80	31.79	32.40	-17	161,643	-0.01%
2022/07/06	64	32.00	195	32.00	31.60	-131	163,831	-0.08%	大賣/鉅額交易
2022/07/05	39.1	31.76	79	31.92	32.30	-40	165,592	-0.02%
2022/07/04	18	30.89	55	31.02	31.05	-37	166,621	-0.02%
2022/07/01	85.4	30.33	22.2	30.31	29.75	63.2	168,453	0.04%
2022/06/30	166	31.90	185	31.69	31.65	-19	168,841	-0.01%	大買/大賣/
2022/06/29	53	31.28	52	31.32	31.60	1	168,883	0.00%
2022/06/28	61	30.78	20	30.82	31.20	41	169,130	0.02%
2022/06/27	44.2	31.29	142.3	31.13	31.20	-98.2	169,867	-0.06%	大賣/
2022/06/24	115	30.38	121	30.49	30.30	-6	170,737	0.00%	大買/大賣/
2022/06/23	176	31.01	261	30.73	30.35	-85	169,859	-0.05%	大買/大賣/
2022/06/22	370.9	31.72	307	31.75	31.75	63.9	169,261	0.04%	大買/大賣/
2022/06/21	120	30.75	230.7	31.03	31.55	-110.6	167,962	-0.07%	大買/大賣/鉅額交易
2022/06/20	100.5	29.52	45	29.40	28.70	55.5	167,436	0.03%
2022/06/17	291.1	29.78	137.3	29.97	29.90	153.8	168,281	0.09%	大買/大賣/鉅額交易
2022/06/16	68.6	32.13	83	31.67	31.45	-14.4	167,078	-0.01%
2022/06/15	19.1	32.45	11	32.33	32.10	8.1	169,917	0.00%
2022/06/14	98.5	32.02	78	31.93	32.35	20.5	175,565	0.01%
2022/06/13	50	32.83	41	32.63	32.65	9	177,186	0.01%
2022/06/10	280.3	33.24	113	32.90	32.85	167.3	178,491	0.09%	大買/大賣/鉅額交易
2022/06/09	10	33.60	15	33.55	34.15	-5	178,212	0.00%
2022/06/08	98.2	33.96	87	33.93	33.85	11.2	179,405	0.01%
2022/06/07	46.2	34.41	90.5	34.47	34.10	-44.3	182,089	-0.02%
2022/06/06	97.1	34.96	82	34.87	34.90	15.1	183,639	0.01%
2022/06/02	82.3	34.85	278.1	35.12	35.50	-195.8	186,884	-0.10%	大賣/鉅額交易
2022/06/01	190	34.31	29.8	34.36	34.20	160.2	188,957	0.08%	大買/鉅額交易
2022/05/31	128	34.26	159.5	34.27	34.10	-31.5	191,612	-0.02%	大買/大賣/
2022/05/30	407.1	34.29	394	34.19	34.20	13.1	191,231	0.01%	大買/大賣/
2022/05/27	281	33.28	302	33.41	32.90	-21	193,703	-0.01%	大買/大賣/
2022/05/26	257.5	33.55	102	33.49	32.85	155.5	196,971	0.08%	大買/大賣/鉅額交易
2022/05/25	58	33.02	314	33.25	33.55	-256	201,732	-0.13%	大賣/鉅額交易
2022/05/24	69.9	32.30	66	32.06	31.95	3.9	209,891	0.00%
2022/05/23	88.2	31.79	118.5	31.99	32.35	-30.3	216,163	-0.01%	大賣/
2022/05/20	65.5	30.92	78.8	30.82	30.70	-13.3	221,814	-0.01%
2022/05/19	243.3	30.20	153	30.17	30.75	90.3	226,788	0.04%	大買/大賣/
2022/05/18	188.1	32.34	161	32.25	31.75	27.2	234,923	0.01%	大買/大賣/
2022/05/17	105.1	31.85	123	31.98	31.80	-17.9	243,387	-0.01%	大買/大賣/
2022/05/16	208.6	31.86	86.5	32.01	32.25	122.1	247,932	0.05%	大買/鉅額交易
2022/05/13	170.1	31.49	174	31.61	31.80	-4	253,732	0.00%	大買/大賣/
2022/05/12	428.8	32.36	257	32.60	31.15	171.8	254,671	0.07%	大買/大賣/鉅額交易
2022/05/11	120	34.84	28	34.91	34.55	92	254,975	0.04%	大買/
2022/05/10	181.1	35.23	70	35.03	35.70	111.1	257,234	0.04%	大買/鉅額交易
2022/05/09	135.4	35.46	37	35.79	35.00	98.4	259,304	0.04%	大買/
2022/05/06	98.1	35.53	34.1	35.87	36.20	63.9	260,951	0.02%
2022/05/05	73	35.88	82	36.07	35.90	-9	261,435	0.00%
2022/05/04	116	35.95	139	35.99	35.70	-23	259,883	-0.01%	大買/大賣/
2022/05/03	94.2	35.81	55.5	35.72	35.50	38.7	258,777	0.01%
2022/04/29	120.1	35.30	158.4	35.30	35.65	-38.3	257,165	-0.01%	大買/大賣/
2022/04/28	103.5	34.39	201	34.12	33.75	-97.5	254,926	-0.04%	大買/大賣/
2022/04/27	164.7	33.95	102	33.91	34.60	62.7	253,462	0.02%	大買/大賣/
2022/04/26	191.7	36.26	232.2	36.11	35.05	-40.5	251,105	-0.02%	大買/大賣/
2022/04/25	169.3	35.02	119.1	34.99	36.25	50.3	247,302	0.02%	大買/大賣/
2022/04/22	256.3	35.51	332.5	35.85	36.15	-76.2	244,832	-0.03%	大買/大賣/
2022/04/21	242.2	35.42	51.5	35.36	35.65	190.7	243,174	0.08%	大買/鉅額交易
2022/04/20	378	35.74	125	35.39	34.80	253	242,518	0.10%	大買/大賣/鉅額交易
2022/04/19	144.7	35.39	107.1	35.48	35.35	37.6	240,763	0.02%	大買/大賣/
2022/04/18	311.1	34.84	131.3	34.92	34.45	179.8	238,385	0.08%	大買/大賣/鉅額交易
2022/04/15	268.2	36.66	246	36.66	36.30	22.2	235,455	0.01%	大買/大賣/
2022/04/14	469.6	36.61	936.1	36.59	37.35	-466.6	233,728	-0.20%	大買/大賣/鉅額交易
2022/04/13	357	35.82	644.4	35.61	35.25	-287.4	227,102	-0.13%	大買/大賣/鉅額交易
2022/04/12	303.6	33.88	328.1	34.00	34.10	-24.5	218,849	-0.01%	大買/大賣/
2022/04/11	334.1	33.62	181	33.59	33.65	153.1	215,853	0.07%	大買/大賣/鉅額交易
2022/04/08	82.5	33.47	270.7	33.43	33.75	-188.2	214,422	-0.09%	大賣/鉅額交易
2022/04/07	325.7	32.67	118	32.83	32.00	207.7	212,367	0.10%	大買/大賣/鉅額交易
2022/04/06	86.1	33.30	168	33.41	34.20	-82	209,863	-0.04%	大賣/
2022/04/01	60	32.92	75	32.91	33.00	-15	207,903	-0.01%
2022/03/31	47	32.69	126	32.78	32.25	-79	207,130	-0.04%	大賣/
2022/03/30	185	33.01	228.2	32.63	32.20	-43.2	207,403	-0.02%	大買/大賣/
2022/03/29	171	32.48	265	32.48	32.30	-94	206,220	-0.05%	大買/大賣/
2022/03/28	19	30.93	15	30.92	31.25	4	204,369	0.00%
2022/03/25	82.1	31.40	73.5	31.39	31.00	8.6	204,483	0.00%
2022/03/24	346.7	31.56	312	31.67	31.55	34.7	203,698	0.02%	大買/大賣/
2022/03/23	402	32.64	383	32.73	32.45	19	202,526	0.01%	大買/大賣/
2022/03/22	325.5	32.13	186.4	32.12	32.20	139.1	202,413	0.07%	大買/大賣/鉅額交易
2022/03/21	188.2	33.63	210	33.43	33.05	-21.8	201,588	-0.01%	大買/大賣/
2022/03/18	316.2	33.14	341	33.19	33.50	-24.8	202,480	-0.01%	大買/大賣/
2022/03/17	404.5	32.86	457.5	32.84	33.55	-52.9	202,948	-0.03%	大買/大賣/
2022/03/16	248	30.53	269.1	30.57	31.00	-21.1	202,345	-0.01%	大買/大賣/
2022/03/15	245.1	30.28	202.5	30.35	29.50	42.6	206,672	0.02%	大買/大賣/
2022/03/14	209.1	30.02	172.3	30.15	29.60	36.8	208,853	0.02%	大買/大賣/
2022/03/11	251.5	29.85	242	29.87	30.25	9.5	211,975	0.00%	大買/大賣/
2022/03/10	184.6	29.96	480.1	29.99	29.80	-295.5	211,938	-0.14%	大買/大賣/鉅額交易
2022/03/09	249.5	28.79	58.6	28.70	28.30	191	210,120	0.09%	大買/鉅額交易
2022/03/08	281.9	28.58	265.7	28.48	27.95	16.2	209,391	0.01%	大買/大賣/
2022/03/07	421.7	30.41	532	30.28	29.80	-110.3	206,618	-0.05%	大買/大賣/鉅額交易
2022/03/04	519	32.50	315	32.37	32.05	204	205,273	0.10%	大買/大賣/鉅額交易
2022/03/03	178.6	32.84	262	32.86	32.70	-83.4	206,153	-0.04%	大買/大賣/
2022/03/02	385	31.45	418	31.61	31.40	-33	207,895	-0.02%	大買/大賣/
2022/03/01	259.1	32.55	145	32.41	32.10	114.1	209,268	0.05%	大買/大賣/鉅額交易
2022/02/25	528.6	33.75	616	33.67	32.25	-87.4	209,948	-0.04%	大買/大賣/
2022/02/24	807.6	33.72	577.2	33.68	33.00	230.4	206,874	0.11%	大買/大賣/鉅額交易
2022/02/23	495.2	33.42	559.6	33.60	35.50	-64.4	200,874	-0.03%	大買/大賣/
2022/02/22	612.1	32.30	615.2	32.40	32.95	-3.1	197,493	0.00%	大買/大賣/
2022/02/21	448.6	33.40	591.5	33.10	32.40	-142.9	194,400	-0.07%	大買/大賣/鉅額交易
2022/02/18	1,217.5	34.84	736.5	34.71	35.00	481	194,210	0.25%	大買/大賣/鉅額交易
2022/02/17	600.3	33.31	734.5	33.21	34.80	-134.2	193,957	-0.07%	大買/大賣/鉅額交易
2022/02/16	522.1	32.10	666.3	32.05	31.65	-144.2	187,954	-0.08%	大買/大賣/鉅額交易
2022/02/15	563	30.98	622.3	30.95	31.25	-59.3	186,760	-0.03%	大買/大賣/
2022/02/14	416	29.39	318.1	29.45	29.10	97.9	185,349	0.05%	大買/大賣/
2022/02/11	169	29.70	400	29.76	30.15	-231	187,608	-0.12%	大買/大賣/鉅額交易
2022/02/10	212	28.89	318	28.89	28.85	-105.9	187,661	-0.06%	大買/大賣/鉅額交易
2022/02/09	301.2	28.24	377	28.39	28.40	-75.8	188,780	-0.04%	大買/大賣/
2022/02/08	133.3	27.45	172	27.24	27.35	-38.8	186,505	-0.02%	大買/大賣/
2022/02/07	25	25.88	73.8	25.66	26.40	-48.8	185,701	-0.03%
2022/01/26	11.2	23.97	12	24.18	24.00	-0.8	185,914	0.00%
2022/01/25	81	23.69	6	23.93	23.55	75	188,781	0.04%
2022/01/24	65	23.90	23	23.87	24.35	42	190,016	0.02%
2022/01/21	33.5	24.43	8	24.43	24.35	25.5	189,644	0.01%
2022/01/20	16	24.97	11	25.16	25.30	5	189,245	0.00%
2022/01/19	61	25.19	131	25.14	25.10	-70	188,848	-0.04%	大賣/
2022/01/18	37	25.85	14	25.78	25.60	23	188,171	0.01%
2022/01/17	64	25.31	64	25.49	25.90	0	187,860	0.00%
2022/01/14	50	25.38	32	25.32	25.45	18	187,499	0.01%
2022/01/13	24	25.09	35.7	25.22	25.10	-11.7	186,821	-0.01%
2022/01/12	156	25.76	80.3	25.41	25.30	75.8	185,939	0.04%	大買/
2022/01/11	59	26.27	33	26.34	26.15	26	185,300	0.01%
2022/01/10	126	26.59	74	26.44	26.25	52	184,687	0.03%	大買/
2022/01/07	220	27.03	152.7	27.09	27.00	67.3	183,612	0.04%	大買/大賣/
2022/01/06	72.4	27.26	51.8	27.44	27.30	20.6	181,086	0.01%
2022/01/05	88	27.55	99	27.63	27.30	-11	180,570	-0.01%
2022/01/04	47	26.88	21.1	27.07	27.25	26	179,822	0.01%
2022/01/03	135.3	27.17	49	27.22	26.85	86.3	178,680	0.05%	大買/
2021/12/30	55.2	27.53	194	27.75	27.95	-138.8	177,148	-0.08%	大賣/鉅額交易
2021/12/29	119.4	27.52	34.3	27.73	27.25	85.1	176,277	0.05%	大買/
2021/12/28	68	27.41	40.8	27.42	27.40	27.2	175,596	0.02%
2021/12/27	62.1	26.92	43	26.78	27.40	19.1	176,831	0.01%
2021/12/24	78.3	27.38	68	27.17	26.80	10.3	176,270	0.01%
2021/12/23	102	26.83	37.1	26.79	26.60	64.9	174,968	0.04%	大買/
2021/12/22	46	26.76	17	26.81	26.60	29	174,588	0.02%
2021/12/21	40	26.69	14	26.68	26.75	26	174,222	0.01%
2021/12/20	16.1	26.89	73	27.03	27.25	-56.9	173,434	-0.03%
2021/12/17	115.1	26.76	47	26.66	26.40	68.1	172,341	0.04%	大買/
2021/12/16	132	27.00	89	27.02	26.80	43	171,136	0.03%	大買/
2021/12/15	115	26.97	110	27.08	27.25	5	169,131	0.00%	大買/大賣/
2021/12/14	209.2	26.74	191.6	26.57	26.20	17.6	167,078	0.01%	大買/大賣/
2021/12/13	423.3	28.59	216	28.47	27.60	207.3	163,366	0.13%	大買/大賣/鉅額交易
2021/12/10	383.2	29.91	291	29.69	29.30	92.2	158,566	0.06%	大買/大賣/
2021/12/09	482.3	29.66	750.2	29.79	30.10	-267.9	152,589	-0.18%	大買/大賣/鉅額交易
2021/12/08	285	28.09	427.9	28.38	28.65	-142.9	144,806	-0.10%	大買/大賣/鉅額交易
2021/12/07	361.6	27.13	411.1	27.19	27.90	-49.5	139,757	-0.04%	大買/大賣/
2021/12/06	143	26.09	229	26.10	26.20	-86	135,361	-0.06%	大買/大賣/
2021/12/03	247.4	25.78	267	25.97	25.15	-19.7	133,389	-0.01%	大買/大賣/
2021/12/02	213.2	25.11	163	25.15	25.00	50.2	131,359	0.04%	大買/大賣/
2021/12/01	89.5	25.27	143	25.04	25.85	-53.5	129,445	-0.04%	大賣/
2021/11/30	186	25.22	225	25.28	25.20	-39	127,572	-0.03%	大買/大賣/
2021/11/29	263.1	23.92	294.1	24.05	23.75	-31.1	124,348	-0.02%	大買/大賣/
2021/11/26	456.9	26.26	210	26.34	25.85	246.9	119,821	0.21%	大買/大賣/鉅額交易
2021/11/25	588.7	28.70	681	28.59	28.70	-92.4	113,469	-0.08%	大買/大賣/
2021/11/24	483.1	26.81	462.4	27.38	28.35	20.7	107,192	0.02%	大買/大賣/
2021/11/23	311.1	26.31	253	26.35	25.80	58.1	101,841	0.06%	大買/大賣/
2021/11/22	326.2	27.11	364	26.82	26.40	-37.8	98,347	-0.04%	大買/大賣/
2021/11/19	228	27.62	261.1	27.78	27.20	-33.1	94,565	-0.04%	大買/大賣/
2021/11/18	334.1	28.35	117	28.47	28.30	217.1	91,015	0.24%	大買/大賣/鉅額交易
2021/11/17	533	28.37	357.6	28.57	29.25	175.4	87,888	0.20%	大買/大賣/鉅額交易
2021/11/16	911.2	28.41	1,125.2	28.19	28.00	-214	81,996	-0.26%	大買/大賣/鉅額交易
2021/11/15	388.2	26.11	346.1	26.07	26.75	42.1	71,339	0.06%	大買/大賣/
2021/11/12	281	26.16	252.5	26.24	26.40	28.5	68,470	0.04%	大買/大賣/
2021/11/11	395.7	26.77	541.3	26.80	27.10	-145.6	63,481	-0.23%	大買/大賣/鉅額交易
2021/11/10	421	25.54	428.4	25.24	25.75	-7.4	57,761	-0.01%	大買/大賣/
2021/11/09	295.1	24.15	440.3	24.50	24.95	-145.2	52,564	-0.28%	大買/大賣/鉅額交易
2021/11/08	219.5	23.03	741.9	22.52	23.50	-522.4	47,885	-1.09%	大買/大賣/鉅額交易
2021/11/05	43.1	21.43	631.5	21.37	21.60	-588.4	43,970	-1.34%	大賣/鉅額交易
2021/11/04	385	21.62	333	21.71	21.00	52	45,051	0.12%	大買/大賣/
2021/11/03	192.1	20.96	70.9	20.82	20.70	121.2	43,869	0.28%	大買/鉅額交易
2021/11/02	314.1	20.23	331.5	20.51	20.50	-17.4	42,033	-0.04%	大買/大賣/
2021/11/01	182	19.74	268.8	19.72	19.65	-86.8	39,051	-0.22%	大買/大賣/
2021/10/29	57	18.55	18	18.81	18.85	39	37,220	0.10%
2021/10/28	201	18.51	21.3	18.59	18.60	179.7	36,898	0.49%	大買/鉅額交易
2021/10/27	15	18.18	0	0.00	18.15	15	36,640	0.04%
2021/10/26	4	18.33	0	0.00	18.30	4	36,933	0.01%
2021/10/25	22	18.54	25	18.41	18.35	-3	37,273	-0.01%
2021/10/22	21	18.24	3	18.28	18.20	18	37,815	0.05%
2021/10/21	7	18.47	3	18.78	18.40	4	38,612	0.01%
2021/10/20	16	18.83	0	0.00	18.65	16	39,060	0.04%
2021/10/19	15	18.90	59.4	18.92	18.90	-44.4	39,864	-0.11%
2021/10/18	46	18.50	6	18.42	18.55	40	39,850	0.10%
2021/10/15	4	18.39	17	18.44	18.50	-13	40,834	-0.03%
2021/10/14	22	18.29	5	18.35	18.20	17	41,232	0.04%
2021/10/13	14	18.67	39	18.70	18.70	-25	41,310	-0.06%
2021/10/12	14	18.36	2	18.55	18.30	12	41,430	0.03%
2021/10/08	7	18.25	14	18.40	18.35	-7	42,155	-0.02%
2021/10/07	13	18.27	9	18.41	18.25	4	43,612	0.01%
2021/10/06	13.1	18.25	1	18.65	18.20	12.1	45,350	0.03%
2021/10/05	39	18.39	36.3	18.43	18.70	2.8	46,385	0.01%
2021/10/04	91	19.01	171	19.23	18.50	-80	46,682	-0.17%	大賣/
2021/10/01	26	18.77	52	18.82	18.50	-26	45,616	-0.06%
2021/09/30	18	18.96	58	18.95	18.90	-40	46,679	-0.09%
2021/09/29	12	18.55	21	18.60	18.60	-9	47,131	-0.02%
2021/09/28	33	18.50	41	18.41	18.60	-8	47,740	-0.02%
2021/09/27	17	18.19	22	18.28	18.35	-5	48,343	-0.01%
2021/09/24	13	17.97	15	17.99	17.90	-2	50,002	0.00%
2021/09/23	1	17.65	9	17.61	17.65	-8	50,895	-0.02%
2021/09/22	48	17.13	14.4	17.17	17.15	33.6	52,750	0.06%
2021/09/17	0	0.00	15	17.54	17.55	-15	54,859	-0.03%
2021/09/16	2	17.40	0	0.00	17.35	2	57,256	0.00%
2021/09/15	7	17.35	52	17.36	17.35	-45	59,561	-0.08%
2021/09/14	4	17.66	13	17.51	17.50	-9	62,382	-0.01%
2021/09/13	9	17.76	15	17.75	17.70	-6	73,236	-0.01%
2021/09/10	6	17.55	6	17.76	17.80	0	80,826	0.00%
2021/09/09	18.3	17.40	0.2	17.45	17.30	18.1	82,756	0.02%
2021/09/08	31	17.86	14	17.89	17.80	17	83,818	0.02%
2021/09/07	26.1	17.96	60	17.91	17.90	-34	85,646	-0.04%
2021/09/06	52	17.74	18	17.75	17.70	34	87,128	0.04%
2021/09/03	36.6	18.27	12	18.27	18.20	24.6	89,262	0.03%
2021/09/02	61	18.54	15	18.51	18.45	46	91,633	0.05%
2021/09/01	73	18.98	11	18.97	18.85	62	94,140	0.07%
2021/08/31	19	19.18	39.5	19.22	19.20	-20.5	98,050	-0.02%
2021/08/30	3	19.07	12	19.06	19.00	-9	102,615	-0.01%
2021/08/27	4	19.03	17	19.03	19.05	-13	113,704	-0.01%
2021/08/26	16	18.96	16	18.91	18.90	0	114,921	0.00%
2021/08/25	7	18.71	15	18.86	18.95	-8	116,884	-0.01%
2021/08/24	47	18.73	72	18.72	18.65	-25	117,844	-0.02%
2021/08/23	55.9	18.84	196	18.94	19.10	-140.2	118,241	-0.12%	大賣/鉅額交易
2021/08/20	45	18.20	29	18.27	18.05	16	120,353	0.01%
2021/08/19	34.5	18.59	57	18.57	18.35	-22.5	123,086	-0.02%
2021/08/18	69	17.83	86	18.10	18.50	-17	122,758	-0.01%
2021/08/17	43	18.27	24.2	18.30	18.35	18.8	122,033	0.02%
2021/08/16	47	18.28	9	18.46	18.20	38	122,294	0.03%
2021/08/13	61	19.17	67.1	19.33	18.80	-6.1	122,098	0.00%
2021/08/12	27	18.88	55	18.91	18.75	-28	121,341	-0.02%
2021/08/11	115	18.77	39	19.04	18.45	76	121,801	0.06%	大買/
2021/08/10	149.2	19.35	55.3	19.41	19.40	94	121,967	0.08%	大買/
2021/08/09	9	19.17	159.2	19.82	20.00	-150.2	120,625	-0.12%	大賣/鉅額交易
2021/08/06	5.3	18.32	12.5	18.36	18.20	-7.2	120,024	-0.01%
2021/08/05	14	18.29	27	18.30	18.15	-13	122,038	-0.01%
2021/08/04	4	18.18	10.2	18.20	18.20	-6.2	123,277	-0.01%
2021/08/03	7	18.16	11.3	18.15	18.15	-4.3	125,381	0.00%
2021/08/02	21	18.06	44.1	18.19	18.50	-23.1	126,728	-0.02%
2021/07/30	77	18.45	7.1	18.63	18.25	70	128,275	0.05%
2021/07/29	25	18.82	11	18.72	18.95	14	129,505	0.01%
2021/07/28	54.5	18.36	47	18.38	18.50	7.5	130,901	0.01%
2021/07/27	79	19.18	81	19.11	18.90	-2	133,244	0.00%
2021/07/26	72.1	19.02	47	18.88	18.80	25.1	133,790	0.02%
2021/07/23	17	19.01	35	18.86	19.10	-18	134,889	-0.01%
2021/07/22	35.2	18.18	50.3	18.10	18.00	-15.1	137,925	-0.01%
2021/07/21	87.5	18.17	30	18.42	18.10	57.5	139,472	0.04%
2021/07/20	57.1	18.65	215	18.78	18.65	-157.9	140,025	-0.11%	大賣/鉅額交易
2021/07/19	46.5	19.10	23	19.12	19.20	23.5	142,805	0.02%
2021/07/16	69.1	19.23	4	19.26	19.10	65.1	149,363	0.04%
2021/07/15	56	19.20	120	19.40	19.55	-64	152,466	-0.04%	大賣/
2021/07/14	143.6	18.23	56	18.40	18.50	87.6	152,523	0.06%	大買/
2021/07/13	150.3	18.95	171.5	19.03	18.70	-21.2	153,671	-0.01%	大買/大賣/
2021/07/12	124.5	19.83	131.2	19.85	19.70	-6.7	152,816	0.00%	大買/大賣/
2021/07/09	64.1	20.23	135.5	20.16	20.10	-71.4	152,497	-0.05%	大賣/
2021/07/08	32.1	20.55	66	20.59	20.55	-33.9	155,389	-0.02%
2021/07/07	260	21.09	190	20.75	20.75	70	159,656	0.04%	大買/大賣/
2021/07/06	144	20.82	68.5	20.75	20.75	75.5	159,274	0.05%	大買/
2021/07/05	83	20.43	47.2	20.37	20.60	35.9	159,608	0.02%
2021/07/02	229	20.37	320	20.28	20.15	-91	159,522	-0.06%	大買/大賣/
2021/07/01	178	20.69	179	20.69	20.35	-1	158,807	0.00%	大買/大賣/
2021/06/30	32	20.29	107	20.34	20.15	-75	157,185	-0.05%	大賣/
2021/06/29	114.5	20.26	162	20.25	20.05	-47.6	156,660	-0.03%	大買/大賣/
2021/06/28	154	20.95	147	20.96	20.85	7	155,261	0.00%	大買/大賣/
2021/06/25	350	21.62	374.8	21.42	21.55	-24.8	154,111	-0.02%	大買/大賣/
2021/06/24	124.2	21.25	58	21.30	20.95	66.2	152,547	0.04%	大買/
2021/06/23	378.2	21.04	466.1	20.62	20.95	-87.9	150,628	-0.06%	大買/大賣/
2021/06/22	1,595.9	22.92	1,156	22.83	21.15	439.9	148,126	0.30%	大買/大賣/鉅額交易
2021/06/21	543.4	21.11	677	21.63	22.10	-133.7	137,962	-0.10%	大買/大賣/鉅額交易
2021/06/18	292.2	20.24	571	20.34	20.10	-278.9	131,151	-0.21%	大買/大賣/鉅額交易
2021/06/17	377	20.07	53	19.59	20.30	324	131,122	0.25%	大買/鉅額交易
2021/06/16	156.4	20.04	54.1	20.11	19.65	102.3	130,451	0.08%	大買/鉅額交易
2021/06/15	281.1	20.36	322.1	20.17	20.10	-41.1	129,022	-0.03%	大買/大賣/
2021/06/11	240.2	20.63	544	20.60	20.20	-303.9	128,197	-0.24%	大買/大賣/鉅額交易
2021/06/10	566.2	20.55	399.3	20.41	20.70	166.9	127,350	0.13%	大買/大賣/鉅額交易
2021/06/09	468.2	20.66	494.4	20.78	20.35	-26.3	125,152	-0.02%	大買/大賣/
2021/06/08	539.4	21.36	479.5	21.36	21.45	59.9	123,106	0.05%	大買/大賣/
2021/06/07	444.3	20.99	478.9	20.97	20.35	-34.6	119,378	-0.03%	大買/大賣/
2021/06/04	855	21.69	1,003.4	21.67	21.50	-148.4	114,946	-0.13%	大買/大賣/鉅額交易
2021/06/03	32	20.05	292.3	20.04	20.05	-260.3	105,016	-0.25%	大賣/鉅額交易
2021/06/02	439	18.09	343.2	18.04	18.25	95.8	104,032	0.09%	大買/大賣/
2021/06/01	309	17.89	168.2	17.67	18.00	140.8	102,455	0.14%	大買/大賣/鉅額交易
2021/05/31	114.5	17.42	70.8	17.24	17.00	43.7	101,943	0.04%	大買/
2021/05/28	409.2	17.76	192	17.78	17.40	217.2	102,212	0.21%	大買/大賣/鉅額交易
2021/05/27	60.2	16.85	183.2	16.80	17.15	-123	101,426	-0.12%	大賣/鉅額交易
2021/05/26	6	15.45	41	15.45	15.60	-35	103,132	-0.03%
2021/05/25	37.2	15.23	28	15.10	15.20	9.2	106,981	0.01%
2021/05/24	142.2	15.36	148	15.34	15.25	-5.8	108,044	-0.01%	大買/大賣/
2021/05/21	26	15.16	11.1	15.25	15.20	14.9	110,583	0.01%
2021/05/20	30	14.81	21	15.06	14.85	9	111,913	0.01%
2021/05/19	80.1	15.06	130	15.07	15.30	-49.9	111,530	-0.04%	大賣/
2021/05/18	255.2	14.29	107	13.88	14.45	148.2	110,577	0.13%	大買/大賣/鉅額交易
2021/05/17	76	13.88	173.5	13.58	13.15	-97.5	109,777	-0.09%	大賣/
2021/05/14	56	14.64	43	14.44	14.60	13	108,975	0.01%
2021/05/13	100	14.35	728.1	13.95	14.70	-628.1	107,947	-0.58%	大賣/鉅額交易
2021/05/12	104.2	15.55	93	15.54	15.25	11.2	105,731	0.01%	大買/
2021/05/11	96	17.10	195	17.35	16.90	-99	104,281	-0.09%	大賣/
2021/05/10	70	17.22	211	17.19	17.50	-141	102,378	-0.14%	大賣/鉅額交易
2021/05/07	78.1	15.99	140.1	16.10	16.65	-62	101,205	-0.06%	大賣/
2021/05/06	144.4	16.53	71.2	16.38	16.45	73.2	100,146	0.07%	大買/
2021/05/05	135	16.96	134.3	16.75	16.80	0.7	99,234	0.00%	大買/大賣/
2021/05/04	330.2	17.59	387.1	17.05	17.15	-56.9	97,487	-0.06%	大買/大賣/
2021/05/03	258.1	18.42	132	18.19	17.95	126.1	94,528	0.13%	大買/大賣/鉅額交易
2021/04/29	133.1	19.14	115	19.04	18.90	18.1	93,081	0.02%	大買/大賣/
2021/04/28	328.4	19.81	266	19.81	19.45	62.4	91,449	0.07%	大買/大賣/
2021/04/27	185	19.43	89.1	19.38	19.30	95.9	87,792	0.11%	大買/
2021/04/26	166.1	18.78	121.3	18.68	18.90	44.8	85,824	0.05%	大買/大賣/
2021/04/23	351.8	19.03	238.2	19.21	18.70	113.6	84,547	0.13%	大買/大賣/鉅額交易
2021/04/22	877.1	20.07	638.2	20.12	19.30	238.9	81,802	0.29%	大買/大賣/鉅額交易
2021/04/21	294	18.52	327.3	18.65	19.05	-33.3	74,928	-0.04%	大買/大賣/
2021/04/20	156	17.78	70.3	17.77	17.80	85.7	71,346	0.12%	大買/
2021/04/19	265	17.82	262.5	17.82	18.05	2.5	70,459	0.00%	大買/大賣/
2021/04/16	222.5	17.05	238	17.09	17.15	-15.5	67,941	-0.02%	大買/大賣/
2021/04/15	68.4	17.15	133	17.11	17.05	-64.6	66,944	-0.10%	大賣/
2021/04/14	461.3	17.43	363	17.40	17.00	98.3	66,245	0.15%	大買/大賣/
2021/04/13	421.8	17.14	334.6	16.98	17.45	87.2	62,734	0.14%	大買/大賣/
2021/04/12	109	15.98	95.3	16.04	16.20	13.7	57,680	0.02%	大買/
2021/04/09	256	16.01	74	16.06	15.80	182	57,093	0.32%	大買/鉅額交易
2021/04/08	179.7	15.78	52	15.89	15.95	127.7	56,070	0.23%	大買/鉅額交易
2021/04/07	7	15.66	20	15.63	15.65	-13	55,658	-0.02%
2021/04/06	10	15.61	38	15.61	15.60	-28	56,202	-0.05%
2021/04/01	21	15.72	65.3	15.78	15.75	-44.3	56,549	-0.08%
2021/03/31	47.1	15.59	89.2	15.67	15.70	-42.1	56,273	-0.07%
2021/03/30	199.2	15.61	139	15.81	15.50	60.2	56,115	0.11%	大買/大賣/
2021/03/29	129.1	15.93	231.2	15.98	15.90	-102.1	56,481	-0.18%	大買/大賣/鉅額交易
2021/03/26	23	15.47	84	15.69	15.80	-61	57,154	-0.11%
2021/03/25	114	15.28	158	15.24	15.35	-44	58,113	-0.08%	大買/大賣/
2021/03/24	108	15.48	70	15.29	15.30	38	58,920	0.06%	大買/
2021/03/23	211	15.91	77.1	15.93	15.60	133.9	58,569	0.23%	大買/鉅額交易
2021/03/22	313	16.22	151.3	16.28	16.20	161.7	58,611	0.28%	大買/大賣/鉅額交易
2021/03/19	82	15.80	17	15.82	16.00	65	59,825	0.11%
2021/03/18	88	15.77	36	15.71	15.70	52	59,692	0.09%
2021/03/17	47	15.88	16.1	15.99	15.80	30.9	59,603	0.05%
2021/03/16	136	15.97	70	15.91	15.80	66	59,039	0.11%	大買/
2021/03/15	63	15.47	19	15.54	15.45	44	57,676	0.08%
2021/03/12	48	15.36	88.4	15.47	15.45	-40.4	57,626	-0.07%
2021/03/11	3	15.13	191	15.16	15.30	-188	57,376	-0.33%	大賣/鉅額交易
2021/03/10	42	15.07	7	15.19	14.95	35	57,385	0.06%
2021/03/09	99	15.00	78	15.11	15.35	21	57,915	0.04%
2021/03/08	66	14.74	35	14.83	14.65	31	57,848	0.05%
2021/03/05	183	14.87	13	14.96	14.80	170	57,840	0.29%	大買/鉅額交易
2021/03/04	168.1	15.17	140	15.15	15.10	28	61,618	0.05%	大買/大賣/
2021/03/03	207.1	15.02	17	15.04	15.20	190.1	61,623	0.31%	大買/鉅額交易
2021/03/02	279.1	15.72	76.3	15.84	15.15	202.8	61,033	0.33%	大買/鉅額交易
2021/02/26	289.5	15.93	371	15.96	15.80	-81.5	60,306	-0.14%	大買/大賣/
2021/02/25	503.3	15.63	580.1	15.70	15.85	-76.8	55,988	-0.14%	大買/大賣/
2021/02/24	99.3	14.73	103	14.51	14.55	-3.7	52,065	-0.01%	大賣/
2021/02/23	122	15.01	124.2	15.12	14.80	-2.2	50,809	0.00%	大買/大賣/
2021/02/22	39	14.18	154.7	14.12	14.35	-115.7	48,231	-0.24%	大賣/鉅額交易
2021/02/19	46.2	13.43	24	13.34	13.40	22.2	47,586	0.05%
2021/02/18	15	13.14	36	13.31	13.30	-21	47,991	-0.04%
2021/02/17	20	13.13	16	13.15	13.15	4	47,859	0.01%
2021/02/05	33	12.99	18	12.92	12.95	15	47,450	0.03%
2021/02/04	1.1	12.70	42	12.69	12.75	-40.9	47,339	-0.09%
2021/02/03	15	12.63	5	12.70	12.60	10	49,575	0.02%
2021/02/02	7	12.79	0	0.00	12.65	7	50,313	0.01%
2021/02/01	4	12.59	11	12.61	12.80	-7	50,233	-0.01%
2021/01/29	50	12.69	14	12.74	12.55	36	49,937	0.07%
2021/01/28	27	12.82	25	12.87	12.90	2	49,578	0.00%
2021/01/27	36	12.73	10.1	12.55	12.50	25.9	48,920	0.05%
2021/01/26	20	12.13	3	12.05	12.15	17	48,187	0.04%
2021/01/25	0	0.00	20	12.10	12.10	-20	48,089	-0.04%
2021/01/22	30	12.00	39.4	12.07	12.20	-9.4	48,029	-0.02%
2021/01/21	12	12.07	26	12.07	12.05	-14	48,001	-0.03%
2021/01/20	18	12.02	1	12.15	12.10	17	48,045	0.04%
2021/01/19	3.1	12.44	31	12.35	12.40	-27.9	47,726	-0.06%
2021/01/18	26	12.05	3.2	12.06	12.50	22.8	47,855	0.05%
2021/01/15	47	12.24	30.3	12.10	12.20	16.7	47,671	0.04%
2021/01/14	33.2	12.65	0	0.00	12.60	33.2	47,222	0.07%
2021/01/13	34	12.65	9	12.63	12.60	25	47,039	0.05%
2021/01/12	104	12.62	9	12.55	12.55	95	46,947	0.20%	大買/
2021/01/11	63	12.80	2	12.80	12.75	61	46,637	0.13%
2021/01/08	0	0.00	3	12.83	12.90	-3	46,466	-0.01%
2021/01/07	18	12.79	5	12.75	12.70	13	46,276	0.03%
2021/01/06	13	12.98	72.3	12.95	12.95	-59.3	46,001	-0.13%
2021/01/05	28	12.90	7.4	12.96	12.95	20.6	45,806	0.05%
2021/01/04	29	13.01	10	13.03	13.05	19	45,562	0.04%
2020/12/31	17	13.18	32	13.29	13.15	-15	44,825	-0.03%
2020/12/30	16	13.34	3	13.28	13.40	13	44,502	0.03%
2020/12/29	16	13.46	16	13.52	13.65	0	44,069	0.00%
2020/12/28	32	13.12	11	13.35	13.25	21	43,333	0.05%
2020/12/25	27	13.11	7	13.13	13.10	20	42,666	0.05%
2020/12/24	32	13.13	17.3	13.18	13.15	14.7	42,330	0.03%
2020/12/23	82.1	12.68	83.2	12.54	13.05	-1.2	41,916	0.00%
2020/12/22	248	13.82	35	13.41	13.15	213	40,480	0.53%	大買/鉅額交易
2020/12/21	179	14.06	171.1	14.26	14.10	7.9	38,980	0.02%	大買/大賣/
2020/12/18	207	13.95	165	13.96	13.90	42	37,616	0.11%	大買/大賣/
2020/12/17	38	13.84	26	13.78	13.85	12	36,486	0.03%
2020/12/16	208	13.90	215	13.93	13.85	-7	36,077	-0.02%	大買/大賣/
2020/12/15	695	13.95	610.4	13.91	13.70	84.6	35,193	0.24%	大買/大賣/
2020/12/14	302	13.43	250	13.50	13.40	52	31,911	0.16%	大買/大賣/
2020/12/11	51	13.30	17	13.23	13.15	34	31,245	0.11%
2020/12/10	13.3	13.34	5.8	13.44	13.45	7.5	30,798	0.02%
2020/12/09	28	13.42	44	13.44	13.40	-16	30,630	-0.05%
2020/12/08	22	13.33	41	13.44	13.30	-19	30,470	-0.06%
2020/12/07	32	13.28	150	13.26	13.25	-118	30,268	-0.39%	大賣/鉅額交易
2020/12/04	47	13.36	27.1	13.36	13.30	19.9	29,885	0.07%
2020/12/03	63	13.51	36.1	13.56	13.50	26.9	29,943	0.09%
2020/12/02	37.9	13.38	254	13.31	13.30	-216.2	29,508	-0.73%	大賣/鉅額交易
2020/12/01	125	12.98	106	12.88	12.95	19	28,418	0.07%	大買/大賣/
2020/11/30	55	12.97	95	13.03	12.65	-40	28,079	-0.14%
2020/11/27	202	12.98	14	12.98	12.90	188	23,704	0.79%	大買/鉅額交易
2020/11/26	205.2	13.28	123	13.34	13.25	82.2	22,868	0.36%	大買/大賣/
2020/11/25	131.4	13.22	142.1	13.43	13.25	-10.7	22,762	-0.05%	大買/大賣/
2020/11/24	24	12.79	98.7	12.85	12.70	-74.7	21,069	-0.35%
2020/11/23	9	12.60	15	12.56	12.60	-6	20,561	-0.03%
2020/11/20	13.6	12.60	2	12.62	12.60	11.6	20,404	0.06%
2020/11/19	42	12.57	55.7	12.55	12.60	-13.7	20,610	-0.07%
2020/11/18	47	12.34	68	12.36	12.40	-21	20,009	-0.10%
2020/11/17	116	12.02	191	12.11	12.10	-75	18,892	-0.40%	大買/大賣/
2020/11/16	124	11.92	103	11.75	11.75	21	18,370	0.11%	大買/大賣/
2020/11/13	21	11.90	35	11.85	11.85	-14	18,236	-0.08%
2020/11/12	108	11.96	109	11.99	11.90	-1	18,149	-0.01%	大買/大賣/
2020/11/11	121.2	11.79	199.3	11.94	12.10	-78.1	17,963	-0.43%	大買/大賣/
2020/11/10	0	0.00	248.6	12.15	12.15	-248.6	15,759	-1.58%	大賣/鉅額交易
2020/11/09	0	0.00	12	11.06	11.05	-12	14,995	-0.08%
2020/11/06	2	11.05	4	11.03	11.00	-2	14,981	-0.01%
2020/11/05	11	11.09	0	0.00	11.00	11	15,011	0.07%
2020/11/04	0.2	11.10	5	11.07	11.10	-4.8	15,357	-0.03%
2020/11/03	0	0.00	5	10.88	10.95	-5	15,537	-0.03%
2020/11/02	0	0.00	1	10.75	10.80	-1	15,653	-0.01%
2020/10/30	0	0.00	3	10.85	10.80	-3	15,709	-0.02%
2020/10/29	1	10.90	0	0.00	10.85	1	15,713	0.01%
2020/10/28	7	11.01	1	11.00	11.00	6	15,790	0.04%
2020/10/27	4	11.05	1	11.05	11.05	3	15,691	0.02%
2020/10/26	16	11.20	10	11.15	11.15	6	15,637	0.04%
2020/10/23	2	10.90	4	10.90	10.90	-2	15,428	-0.01%
2020/10/22	3	10.63	1	10.70	10.60	2	15,459	0.01%
2020/10/21	8	10.69	0	0.00	10.65	8	15,566	0.05%
2020/10/20	1	10.75	0	0.00	10.70	1	15,531	0.01%
2020/10/19	0	0.00	8	10.71	10.70	-8	15,547	-0.05%
2020/10/16	1	10.60	0	0.00	10.60	1	15,526	0.01%
2020/10/15	3	10.70	1	10.65	10.65	2	15,513	0.01%
2020/10/14	0	0.00	4	10.78	10.70	-4	15,513	-0.03%
2020/10/13	11.1	10.60	6	10.65	10.65	5.1	15,464	0.03%
2020/10/12	9	10.68	0	0.00	10.75	9	15,549	0.06%
2020/10/08	1	10.75	0	0.00	10.75	1	15,586	0.01%
2020/10/07	0	0.00	6	10.81	10.75	-6	15,646	-0.04%
2020/10/06	5	10.85	1	10.85	10.85	4	15,708	0.03%
2020/10/05	9	10.72	3	10.77	10.75	6	15,813	0.04%
2020/09/30	7	10.66	2	10.80	10.65	5	15,840	0.03%
2020/09/29	6	10.87	0.9	10.80	10.75	5.1	16,143	0.03%
2020/09/28	2	10.80	0	0.00	10.95	2	16,559	0.01%
2020/09/25	68	10.62	0	0.00	10.75	68	16,601	0.41%
2020/09/24	72	10.67	7	10.76	10.65	65	16,575	0.39%
2020/09/23	3	10.93	13	10.90	10.90	-10	16,374	-0.06%
2020/09/22	108	10.96	0	0.00	10.95	108	16,360	0.66%	大買/鉅額交易
2020/09/21	8	11.22	0	0.00	11.20	8	16,260	0.05%
2020/09/18	0	0.00	1	11.30	11.30	-1	16,366	-0.01%
2020/09/17	0	0.00	1	11.35	11.40	-1	16,379	-0.01%
2020/09/16	10	11.30	0	0.00	11.30	10	16,435	0.06%
2020/09/15	15.3	11.37	10.2	11.40	11.40	5.1	16,484	0.03%
2020/09/14	12	11.51	6	11.30	11.35	6	16,565	0.04%
2020/09/11	18	11.44	12	11.43	11.45	6	16,497	0.04%
2020/09/10	21	11.58	0	0.00	11.55	21	16,514	0.13%
2020/09/09	8	11.71	0	0.00	11.80	8	16,476	0.05%
2020/09/08	7	11.86	66.1	11.87	11.85	-59.1	16,573	-0.36%
2020/09/07	20	11.61	727	11.71	11.65	-707	16,268	-4.35%	大賣/鉅額交易
2020/09/04	10	11.30	143	11.46	11.50	-133	16,082	-0.83%	大賣/鉅額交易
2020/09/03	2	11.38	8	11.46	11.40	-6	16,125	-0.04%
2020/09/02	9	11.46	5	11.41	11.45	4	16,105	0.02%
2020/09/01	2	11.50	0.3	11.50	11.50	1.7	16,581	0.01%
2020/08/31	23	11.54	92	11.63	11.50	-69	17,715	-0.39%
2020/08/28	0	0.00	8	11.45	11.45	-8	17,340	-0.05%
2020/08/27	6	11.28	21	11.25	11.30	-15	17,286	-0.09%
2020/08/26	16	11.46	9	11.47	11.50	7	17,307	0.04%
2020/08/25	3	11.38	23	11.45	11.40	-20	17,306	-0.12%
2020/08/21	0	0.00	8	11.09	11.15	-8	17,617	-0.05%
2020/08/20	2	10.93	7	10.85	10.85	-5	18,014	-0.03%
2020/08/19	20	11.25	23	11.20	11.10	-3	17,946	-0.02%
2020/08/18	10	11.35	3	11.30	11.30	7	17,915	0.04%
2020/08/17	22	11.34	72	11.45	11.45	-50	17,922	-0.28%
2020/08/14	5.2	11.17	11	11.11	11.20	-5.8	17,749	-0.03%
2020/08/13	1	11.10	1	11.10	11.10	0	18,026	0.00%
2020/08/12	0	0.00	3	10.90	11.10	-3	18,293	-0.02%
2020/08/11	13	11.06	3	11.00	10.95	10	18,343	0.05%
2020/08/10	7	11.13	5	11.09	11.10	2	18,415	0.01%
2020/08/07	13	11.00	12	10.69	10.70	1	18,207	0.01%
2020/08/06	1.1	10.55	0	0.00	10.60	1.1	17,949	0.01%
2020/08/05	0.1	10.45	5	10.45	10.45	-5	18,017	-0.03%
2020/08/04	2	10.43	0	0.00	10.45	2	18,283	0.01%
2020/08/03	20	10.51	1	10.50	10.45	19	18,439	0.10%
2020/07/31	0	0.00	5	10.80	10.85	-5	18,351	-0.03%
2020/07/29	48	10.57	2	10.48	10.60	46	18,803	0.24%
2020/07/28	23	10.50	3	10.37	10.30	20	19,144	0.10%
2020/07/27	15	10.82	0.1	10.75	10.70	14.9	19,766	0.08%
2020/07/24	51	11.00	11	11.05	11.00	40	20,897	0.19%
2020/07/23	7	11.06	0	0.00	11.10	7	21,578	0.03%
2020/07/22	0	0.00	5	11.18	11.15	-5	21,726	-0.02%
2020/07/21	16	11.22	8	11.24	11.20	8	21,829	0.04%
2020/07/20	3	11.15	0	0.00	11.25	3	21,901	0.01%
2020/07/17	12	11.20	10	11.35	11.20	2	22,090	0.01%
2020/07/16	2	11.25	3	11.33	11.25	-1	22,314	0.00%
2020/07/15	7	11.08	5	11.15	11.10	2	22,392	0.01%
2020/07/14	29	11.12	101	11.15	11.10	-72	22,691	-0.32%	大賣/
2020/07/13	17	11.18	10	11.20	11.20	7	22,870	0.03%
2020/07/10	17	11.25	3	11.17	11.20	14	23,234	0.06%
2020/07/09	128	11.35	7	11.40	11.25	121	23,327	0.52%	大買/鉅額交易
2020/07/08	141	11.58	8	11.63	11.55	133	23,283	0.57%	大買/鉅額交易
2020/07/07	14	11.43	21	11.49	11.70	-7	23,275	-0.03%
2020/07/06	41	11.25	14	11.29	11.30	27	23,849	0.11%
2020/07/03	3.2	11.25	6	11.31	11.25	-2.8	24,197	-0.01%
2020/07/02	1	11.25	0	0.00	11.25	1	24,335	0.00%
2020/07/01	13	11.24	9	11.21	11.30	4	24,565	0.02%
2020/06/30	4	11.25	2	11.25	11.20	2	24,631	0.01%
2020/06/29	64	11.11	0	0.00	11.15	64	24,826	0.26%
2020/06/24	4	11.35	3	11.35	11.40	1	24,994	0.00%
2020/06/23	7.8	11.20	0	0.00	11.25	7.8	25,309	0.03%
2020/06/22	27	11.27	5	11.31	11.25	22	25,571	0.09%
2020/06/19	102	11.25	6	11.38	11.30	96	26,292	0.37%	大買/
2020/06/18	5	11.35	0	0.00	11.35	5	26,768	0.02%
2020/06/17	114	11.42	1	11.55	11.50	113	27,015	0.42%	大買/鉅額交易
2020/06/16	5	11.35	5	11.45	11.55	0	27,465	0.00%
2020/06/15	27	11.29	3	11.40	11.25	24	27,906	0.09%
2020/06/12	78	11.49	99	11.47	11.50	-21	28,417	-0.07%
2020/06/11	56	11.95	27	12.00	11.80	29	28,616	0.10%
2020/06/10	24	12.10	34	12.10	12.20	-10	28,418	-0.04%
2020/06/09	7	12.21	39	12.21	12.20	-32	28,646	-0.11%
2020/06/08	50	12.29	18	12.21	12.30	32	28,746	0.11%
2020/06/05	116	12.03	265	11.98	12.10	-149	28,330	-0.53%	大買/大賣/鉅額交易
2020/06/04	9	11.52	6	11.48	11.40	3	27,321	0.01%
2020/06/03	4	11.19	7	11.26	11.25	-3	27,186	-0.01%
2020/06/02	8	11.09	31	11.10	11.15	-23	27,131	-0.08%
2020/06/01	4	11.11	4	11.11	11.10	0	27,092	0.00%
2020/05/29	11	11.11	2	11.10	11.00	9	27,095	0.03%
2020/05/28	39	11.34	22	11.29	11.25	17	26,715	0.06%
2020/05/27	22	11.26	38	11.33	11.40	-16	26,748	-0.06%
2020/05/26	0.5	11.20	14.3	11.17	11.20	-13.8	26,544	-0.05%
2020/05/25	8	10.93	29	11.02	11.15	-21	26,456	-0.08%
2020/05/22	23	11.08	5	11.05	11.00	18	26,397	0.07%
2020/05/21	115.1	11.24	9	11.24	11.25	106.1	26,403	0.40%	大買/鉅額交易
2020/05/20	16	11.13	21	11.25	11.05	-5	26,256	-0.02%
2020/05/19	40	11.12	4	11.15	11.10	36	25,860	0.14%
2020/05/18	3	10.73	52	10.70	10.85	-49	25,569	-0.19%
2020/05/15	5	10.83	30	10.87	10.80	-25	25,474	-0.10%
2020/05/14	23	11.00	13	11.00	11.00	10	25,376	0.04%
2020/05/13	7	11.07	6	11.08	11.20	1	25,343	0.00%
2020/05/12	12	11.13	34	11.05	11.10	-22	25,488	-0.09%
2020/05/11	116	11.31	39	11.36	11.30	77	25,419	0.30%	大買/
2020/05/08	7	10.95	8	10.94	10.95	-1	25,115	0.00%
2020/05/07	4	10.95	1	10.95	10.90	3	25,018	0.01%
2020/05/06	45.1	10.86	17	10.82	10.80	28.1	25,002	0.11%
2020/05/05	70	11.02	2	11.05	11.05	68	24,974	0.27%
2020/05/04	61	11.03	52	10.95	11.15	9	24,832	0.04%
2020/04/30	62	11.55	46.2	11.49	11.50	15.8	24,594	0.06%
2020/04/29	107	11.38	235.1	11.21	11.30	-128.1	24,074	-0.53%	大買/大賣/鉅額交易
2020/04/28	226	10.57	148	10.59	10.55	78	22,937	0.34%	大買/大賣/
2020/04/27	1	10.00	10	10.00	10.15	-9	22,923	-0.04%
2020/04/24	34	9.95	11	9.97	9.90	23	22,700	0.10%
2020/04/23	16	9.99	25	10.00	10.00	-9	22,560	-0.04%
2020/04/22	13	9.93	5	9.87	10.00	8	22,471	0.04%
2020/04/21	85	10.05	9	10.09	10.00	76	22,493	0.34%
2020/04/20	10	10.17	19	10.23	10.20	-9	22,493	-0.04%
2020/04/17	23	10.45	58	10.45	10.30	-35	22,437	-0.16%
2020/04/16	26	10.39	0.1	10.45	10.40	25.9	22,086	0.12%
2020/04/15	238	10.55	212	10.60	10.65	26	21,916	0.12%	大買/大賣/
2020/04/14	288	10.18	195	10.20	10.25	93	21,494	0.43%	大買/大賣/
2020/04/13	1	10.10	21	10.22	10.15	-20	21,246	-0.09%
2020/04/10	16	10.09	66.1	10.33	10.25	-50.1	21,104	-0.24%
2020/04/09	87	10.33	25	10.00	10.35	62	20,725	0.30%
2020/04/08	32.1	9.27	14.5	9.36	9.52	17.6	19,722	0.09%
2020/04/07	17.1	9.14	8	9.19	9.07	9.1	19,246	0.05%
2020/04/06	58	8.88	3	9.00	9.02	55	19,005	0.29%
2020/04/01	12	8.97	2	9.04	9.04	10	18,715	0.05%
2020/03/31	42.1	9.00	3	9.01	8.89	39.1	18,567	0.21%
2020/03/30	4	8.86	1	9.00	9.00	3	18,261	0.02%
2020/03/27	12	9.25	7	9.31	9.10	5	17,921	0.03%
2020/03/26	7	9.15	4	9.00	9.11	3	17,529	0.02%
2020/03/25	11	9.05	56	9.35	9.26	-45	17,413	-0.26%
2020/03/24	30	8.55	15	8.77	8.63	15	16,655	0.09%
2020/03/23	3	7.96	4.2	8.17	8.10	-1.2	16,114	-0.01%
2020/03/20	179	8.04	69	8.01	7.91	110	15,830	0.69%	大買/鉅額交易
2020/03/19	143	7.78	111	7.74	7.70	32	15,104	0.21%	大買/大賣/
2020/03/18	57.1	8.67	147	8.82	8.55	-89.9	14,442	-0.62%	大賣/
2020/03/17	72.1	9.56	38	9.61	9.45	34.1	13,649	0.25%
2020/03/16	45.1	10.25	1	10.20	10.05	44.1	13,257	0.33%
2020/03/13	159	10.44	1	10.45	10.75	158	12,898	1.22%	大買/鉅額交易
2020/03/12	76	11.38	0	0.00	11.30	76	12,383	0.61%
2020/03/11	6	11.75	5	12.02	11.70	1	11,970	0.01%
2020/03/10	75.1	11.46	13.7	11.54	11.70	61.4	11,748	0.52%
2020/03/09	23	11.60	9	11.61	11.50	14	11,531	0.12%
2020/03/06	3	11.75	1.4	11.80	11.75	1.6	11,267	0.01%
2020/03/05	77	12.09	4	12.10	12.05	73	11,012	0.66%
2020/03/04	55.1	11.65	5	11.65	11.85	50.1	10,835	0.46%
2020/03/03	9	11.57	0	0.00	11.60	9	10,595	0.08%
2020/03/02	65	11.73	0	0.00	11.60	65	10,441	0.62%
2020/02/27	19	11.92	0	0.00	12.05	19	10,389	0.18%
2020/02/26	2	12.05	2	12.10	12.10	0	10,067	0.00%
2020/02/25	2	12.08	100	12.00	12.10	-98	10,016	-0.98%
2020/02/24	19	12.18	0	0.00	12.10	19	9,943	0.19%
2020/02/21	5	12.40	1	12.35	12.35	4	9,792	0.04%
2020/02/20	4.2	12.54	0	0.00	12.55	4.2	9,776	0.04%
2020/02/19	0	0.00	9	12.57	12.65	-9	9,724	-0.09%
2020/02/18	6	12.28	0	0.00	12.40	6	9,618	0.06%
2020/02/17	2	12.20	0.7	12.30	12.30	1.3	9,558	0.01%
2020/02/14	21	12.55	0	0.00	12.50	21	9,517	0.22%
2020/02/13	87.5	12.70	5	12.70	12.70	82.5	9,379	0.88%
2020/02/12	116	12.39	1	12.40	12.40	115	9,203	1.25%	大買/鉅額交易
2020/02/11	2	12.20	0	0.00	12.25	2	9,093	0.02%
2020/02/10	7	12.11	10	12.15	12.15	-3	9,034	-0.03%
2020/02/07	1	12.25	9	12.29	12.25	-8	8,901	-0.09%
2020/02/06	1	12.30	5	12.25	12.50	-4	8,858	-0.05%
2020/02/05	0	0.00	5	12.15	12.20	-5	8,620	-0.06%
2020/02/04	26	11.99	0	0.00	12.10	26	8,492	0.31%
2020/02/03	13	11.67	6	11.67	11.85	7	8,284	0.08%
2020/01/31	32	12.26	1	12.30	12.20	31	7,924	0.39%
2020/01/30	69.9	12.26	6	12.30	12.25	63.9	7,677	0.83%
2020/01/20	101	13.60	0	0.00	13.60	101	6,965	1.45%	大買/鉅額交易
2020/01/17	0	0.00	6	13.60	13.60	-6	6,950	-0.09%
2020/01/16	0	0.00	4	13.55	13.60	-4	6,987	-0.06%
2020/01/15	11	13.50	2	13.58	13.50	9	7,037	0.13%
2020/01/14	13	13.54	0	0.00	13.60	13	6,817	0.19%
2020/01/13	17	13.63	10	13.70	13.70	7	6,622	0.11%
2020/01/10	8	13.89	2	13.90	13.85	6	6,564	0.09%
2020/01/09	2	13.70	2	13.80	13.80	0	6,564	0.00%
2020/01/08	4	13.61	2	13.60	13.60	2	6,573	0.03%
2020/01/03	0	0.00	20.1	13.80	13.80	-20.1	6,693	-0.30%
2020/01/02	0	0.00	0	13.75	13.75	0	6,750	0.00%
2019/12/30	1	13.80	2	13.80	13.80	-1	6,733	-0.01%
2019/12/27	0	0.00	9	13.80	13.80	-9	6,743	-0.13%
2019/12/25	0	0.00	1	13.80	13.80	-1	6,794	-0.01%
2019/12/23	5	13.80	25	13.79	13.85	-20	6,832	-0.29%
2019/12/20	41	13.73	11	13.84	13.70	30	6,798	0.44%
2019/12/19	12	13.80	1	13.80	13.80	11	6,525	0.17%
2019/12/18	5	13.80	0	0.00	13.85	5	6,426	0.08%
2019/12/17	1	13.80	0	0.00	13.85	1	6,380	0.02%
2019/12/13	0	0.00	35	13.95	13.90	-35	6,312	-0.55%
2019/12/12	0	0.00	20	13.85	13.85	-20	6,348	-0.32%
2019/12/11	23	13.80	5	13.75	13.75	18	6,393	0.28%
2019/12/10	12	13.90	0	0.00	13.85	12	6,258	0.19%
2019/12/09	4	13.95	8	13.92	13.95	-4	6,324	-0.06%
2019/12/03	1	13.90	0	0.00	14.00	1	7,210	0.01%
2019/12/02	0	0.00	5.1	13.95	13.95	-5.1	7,565	-0.07%
2019/11/28	1	14.00	0	0.00	14.05	1	7,776	0.01%
2019/11/27	0	0.00	2	14.00	14.05	-2	7,926	-0.03%
2019/11/26	19	13.88	29.1	14.00	13.80	-10.1	8,023	-0.13%
2019/11/25	20	13.90	10	13.95	13.90	10	7,841	0.13%
2019/11/22	12	13.94	0	0.00	13.85	12	7,986	0.15%
2019/11/19	3	14.18	0	0.00	14.15	3	8,003	0.04%
2019/11/18	4	14.28	0	0.00	14.30	4	7,968	0.05%
2019/11/15	1	14.35	1	14.30	14.35	0	7,951	0.00%
2019/11/14	1	14.35	1.2	14.30	14.35	-0.2	8,075	0.00%
2019/11/13	1	14.40	0	0.00	14.35	1	8,296	0.01%
2019/11/12	0	0.00	5.2	14.35	14.45	-5.2	8,272	-0.06%
2019/11/11	1	14.35	1	14.40	14.35	0	8,300	0.00%
2019/11/08	0	0.00	0.1	14.30	14.35	-0.1	8,347	0.00%
2019/11/07	0	0.00	10	14.30	14.30	-10	8,536	-0.12%
2019/11/06	0	0.00	1	14.30	14.25	-1	8,803	-0.01%
2019/11/05	1	14.20	1	14.25	14.30	0	8,921	0.00%
2019/10/30	0	0.00	2.1	14.30	14.30	-2.1	9,624	-0.02%
2019/10/29	1	14.20	0	0.00	14.30	1	9,673	0.01%
2019/10/28	2	14.20	0.1	14.20	14.25	1.9	9,682	0.02%
2019/10/22	0	0.00	14	14.30	14.30	-14	9,932	-0.14%
2019/10/21	0	0.00	20	14.35	14.30	-20	10,032	-0.20%
2019/10/18	0	0.00	1.3	14.19	14.20	-1.3	10,078	-0.01%
2019/10/17	1	14.20	3	14.17	14.15	-2	10,072	-0.02%
2019/10/16	2	14.00	10	14.03	14.10	-8	10,112	-0.08%
2019/10/15	0	0.00	11.5	13.94	13.95	-11.5	10,003	-0.11%
2019/10/14	0	0.00	0	13.90	13.90	0	10,040	0.00%
2019/10/09	3	13.80	0	0.00	13.75	3	10,033	0.03%
2019/10/08	0	0.00	7.2	13.95	13.90	-7.2	10,027	-0.07%
2019/10/07	0	0.00	0.7	13.85	13.85	-0.7	10,174	-0.01%
2019/10/03	0	0.00	0.1	13.80	13.75	-0.1	10,475	0.00%
2019/10/02	0	0.00	3.5	13.75	13.80	-3.5	10,693	-0.03%
2019/10/01	0	0.00	2	13.75	13.75	-2	10,757	-0.02%
2019/09/20	0	0.00	3	13.80	13.80	-3	12,067	-0.02%
2019/09/18	1	13.80	3	13.80	13.75	-2	12,899	-0.02%
2019/09/17	1	13.70	0	0.00	13.80	1	13,497	0.01%
2019/09/12	0	0.00	6	13.85	13.80	-6	14,334	-0.04%
2019/09/10	1	13.60	0	0.00	13.65	1	14,328	0.01%
2019/09/09	10	13.60	0	0.00	13.60	10	14,343	0.07%
2019/09/06	26	13.79	0	0.00	13.75	26	14,317	0.18%
2019/09/05	23	13.67	31	13.67	13.75	-8	14,204	-0.06%
2019/09/04	1	14.20	24	14.22	14.25	-23	13,617	-0.17%
2019/09/02	25	14.10	32	14.15	14.15	-7	13,201	-0.05%
2019/08/30	2	14.05	2	14.10	14.15	0	13,283	0.00%
2019/08/29	12	14.08	0	0.00	14.05	12	13,188	0.09%
2019/08/28	6	13.90	0	0.00	14.00	6	13,222	0.05%
2019/08/21	2	14.05	1.1	14.05	14.05	0.9	13,189	0.01%
2019/08/20	2	14.00	1	14.00	14.05	1	13,177	0.01%
2019/08/19	13	14.01	0	0.00	14.00	13	13,246	0.10%
2019/08/16	1	14.20	2	14.25	14.20	-1	13,133	-0.01%
2019/08/15	0	0.00	1	13.90	13.90	-1	13,033	-0.01%
2019/08/14	4	13.96	0	0.00	13.95	4	13,090	0.03%
2019/08/13	24	13.98	1	14.10	13.85	23	13,037	0.18%
2019/08/12	6	13.95	30	14.13	14.15	-24	12,929	-0.19%
2019/08/08	6	13.71	0	0.00	13.70	6	12,716	0.05%
2019/08/07	5	13.89	0	0.00	13.80	5	12,579	0.04%
2019/08/06	57	13.71	1	13.80	13.85	56	12,548	0.45%
2019/08/05	16	14.04	2	14.10	14.00	14	12,371	0.11%
2019/08/02	19	14.11	17	14.29	14.10	2	12,297	0.02%
2019/08/01	22	14.46	0	0.00	14.40	22	12,213	0.18%
2019/07/29	2	14.58	25	14.65	14.60	-23	12,109	-0.19%
2019/07/26	14	14.55	4	14.55	14.55	10	12,082	0.08%
2019/07/25	28	14.61	2	14.70	14.60	26	12,022	0.22%
2019/07/24	5	14.72	25	14.80	14.70	-20	11,913	-0.17%
2019/07/23	2	14.73	0	0.00	14.70	2	11,890	0.02%
2019/07/22	26	14.85	25	14.90	14.75	1	11,750	0.01%
2019/07/19	28	14.80	25	14.90	14.85	3	11,670	0.03%
2019/07/18	1	14.80	0	0.00	14.80	1	11,535	0.01%
2019/07/17	75.5	14.85	1	14.80	14.85	74.5	11,491	0.65%
2019/07/16	3	14.82	0	0.00	14.85	3	11,534	0.03%
2019/07/12	34	15.00	0	0.00	15.05	34	11,560	0.29%
2019/07/11	1	15.00	16	15.00	15.00	-15	11,623	-0.13%
2019/07/10	2	14.85	0	0.00	14.95	2	11,648	0.02%
2019/07/09	29	14.90	25	14.95	14.95	4	11,816	0.03%
2019/07/08	9	14.96	10	14.95	14.90	-1	12,107	-0.01%
2019/07/05	21	14.85	11	14.90	14.85	10	11,915	0.08%
2019/07/04	13	14.84	12	14.89	14.90	1	11,930	0.01%
2019/07/03	110	14.87	0	0.00	14.95	110	11,763	0.94%	大買/鉅額交易
2019/07/02	7	14.94	6	14.91	14.95	1	11,710	0.01%
2019/07/01	11	14.90	20	14.85	14.90	-9	11,784	-0.08%
2019/06/28	13	14.99	11	15.05	14.95	2	11,592	0.02%
2019/06/27	7	15.01	2	15.00	15.00	5	11,401	0.04%
2019/06/26	69	15.02	2	15.08	15.05	67	11,222	0.60%
2019/06/25	22	14.96	8	15.04	15.05	14	11,209	0.12%
2019/06/24	105	14.86	80	14.85	14.85	25	10,705	0.23%	大買/
2019/06/21	7	15.09	1.6	15.00	15.00	5.4	10,147	0.05%
2019/06/20	1	15.50	2	15.50	15.60	-1	9,510	-0.01%
2019/06/17	0	0.00	15	15.10	15.00	-15	9,443	-0.16%
2019/06/06	1	15.40	0	0.00	15.45	1	9,533	0.01%
2019/06/03	5	15.20	5	15.15	15.15	0	9,263	0.00%
2019/05/30	0	0.00	10	15.00	14.95	-10	9,211	-0.11%
2019/05/29	11	14.95	0	0.00	14.95	11	9,421	0.12%
2019/05/28	1	15.20	0	0.00	15.10	1	10,015	0.01%
2019/05/24	0	0.00	4	15.25	15.15	-4	10,143	-0.04%
2019/05/23	0	0.00	5	15.15	15.15	-5	10,105	-0.05%
2019/05/22	0	0.00	1	15.20	15.15	-1	10,097	-0.01%
2019/05/21	1	15.05	2	15.10	15.15	-1	10,090	-0.01%
2019/05/14	1	14.65	0	0.00	14.90	1	10,260	0.01%
2019/05/10	25	14.90	25	14.85	14.80	0	10,583	0.00%
2019/05/09	16	14.98	15	14.88	14.90	1	10,735	0.01%
2019/05/08	10	15.00	10	15.05	15.05	0	11,704	0.00%
2019/05/07	21	15.07	20	15.15	15.15	1	11,697	0.01%
2019/05/03	0	0.00	1	15.35	15.30	-1	11,816	-0.01%
2019/04/30	25	15.10	25	15.15	15.15	0	12,102	0.00%
2019/04/26	2	15.10	0	0.00	15.15	2	12,373	0.02%
2019/04/25	26	15.15	25	15.20	15.20	1	12,439	0.01%
2019/04/24	27.2	15.20	50	15.25	15.15	-22.8	12,512	-0.18%
2019/04/23	101	15.19	75	15.27	15.20	26	12,591	0.21%	大買/
2019/04/22	55	15.27	55	15.25	15.25	0	12,698	0.00%
2019/04/18	0	0.00	10	15.35	15.35	-10	12,863	-0.08%
2019/04/17	10	15.70	0	0.00	15.70	10	12,721	0.08%
2019/04/16	0	0.00	4	15.75	15.70	-4	12,625	-0.03%
2019/04/15	1	15.80	1	15.85	15.85	0	12,472	0.00%
2019/04/12	0	0.00	3	15.52	15.65	-3	12,112	-0.02%
2019/04/10	0	0.00	10	15.35	15.35	-10	11,872	-0.08%
2019/04/09	0	0.00	2	15.40	15.40	-2	11,825	-0.02%
2019/04/08	0	0.00	20	15.45	15.45	-20	11,830	-0.17%
2019/04/03	20	15.30	1	15.35	15.25	19	11,656	0.16%
2019/04/02	5	15.00	0	0.00	15.05	5	11,540	0.04%
2019/03/29	0	0.00	0.8	15.00	15.10	-0.8	11,773	-0.01%
2019/03/28	51	14.85	75	14.93	15.00	-24	11,903	-0.20%
2019/03/27	150	15.02	125	15.02	14.95	25	11,835	0.21%	大買/大賣/
2019/03/26	50	15.08	50	15.15	15.15	0	12,173	0.00%
2019/03/25	25	15.05	27	15.15	15.25	-2	12,304	-0.02%
2019/03/21	1	15.25	0	0.00	15.30	1	12,589	0.01%
2019/03/20	15	15.15	16	15.15	15.25	-1	12,643	-0.01%
2019/03/04	1	15.45	4	15.58	15.55	-3	15,709	-0.02%
2019/02/27	10	15.45	46.1	15.39	15.45	-36.1	15,633	-0.23%
2019/02/26	1	15.10	5	15.17	15.10	-4	14,980	-0.03%
2019/02/21	0	0.00	2	15.05	15.00	-2	14,753	-0.01%
2019/02/20	0	0.00	2.6	14.99	15.00	-2.6	14,744	-0.02%
2019/02/19	2	14.85	1	14.85	14.95	1	14,643	0.01%
2019/02/18	0	0.00	0	14.90	14.90	0	14,666	0.00%
2019/02/15	10	14.85	10.1	14.90	14.90	-0.1	14,807	0.00%
2019/02/14	4	14.95	0	0.00	14.80	4	14,734	0.03%
2019/02/13	0	14.95	3	15.03	14.95	-3	14,645	-0.02%
2019/02/12	7	14.91	7	14.92	14.95	0	14,448	0.00%
2019/02/11	2	15.10	10	15.00	15.00	-8	14,406	-0.06%
2019/01/30	0	0.00	3	14.93	14.90	-3	14,115	-0.02%
2019/01/29	277	14.70	20.1	14.85	15.00	256.9	13,868	1.85%	大買/鉅額交易
2019/01/24	3	14.75	25	14.70	14.80	-22	12,589	-0.17%
2019/01/23	37	14.67	0	0.00	14.65	37	12,543	0.29%
2019/01/22	8	14.90	12.7	14.95	14.85	-4.7	12,380	-0.04%
2019/01/21	8	15.02	210	14.96	15.10	-202	12,160	-1.66%	大賣/鉅額交易
2019/01/18	30	15.13	2	15.15	15.25	28	11,908	0.24%
2019/01/16	1	15.05	0	0.00	15.10	1	11,809	0.01%
2019/01/14	1	15.10	1.1	15.19	15.10	-0.1	11,600	0.00%
2019/01/11	7.5	15.36	19	15.31	15.30	-11.5	11,436	-0.10%
2019/01/09	5	15.65	0	0.00	15.70	5	11,224	0.04%
2019/01/08	0	0.00	10	15.70	15.65	-10	11,164	-0.09%
2019/01/07	3	15.65	3	15.60	15.65	0	11,158	0.00%
2019/01/04	0	0.00	25	15.49	15.50	-25	11,139	-0.22%
2019/01/03	11	15.59	0	0.00	15.55	11	11,315	0.10%
2019/01/02	0	0.00	30	15.65	15.70	-30	11,228	-0.27%
2018/12/28	5	15.90	12	15.91	15.80	-7	11,148	-0.06%
2018/12/27	0	0.00	26	15.89	15.95	-26	11,164	-0.23%
2018/12/26	5	15.95	22	15.80	15.80	-17	11,141	-0.15%
2018/12/25	25	15.99	0	0.00	15.95	25	11,122	0.22%
2018/12/24	0	0.00	2.4	16.09	16.15	-2.4	11,157	-0.02%
2018/12/22	0	0.00	5	16.05	16.05	-5	10,965	-0.05%
2018/12/21	1	15.75	3	15.80	15.85	-2	10,756	-0.02%
2018/12/20	2	16.00	38.2	15.95	16.00	-36.2	10,561	-0.34%
2018/12/19	6	16.02	61.1	16.00	16.00	-55.1	10,409	-0.53%
2018/12/18	8	15.83	8	15.70	15.65	0	9,977	0.00%
2018/12/17	5	15.95	0	0.00	15.85	5	9,825	0.05%
2018/12/14	2	15.45	3	15.50	15.50	-1	9,436	-0.01%
2018/12/13	2	15.55	1	15.55	15.65	1	9,361	0.01%
2018/12/11	42	15.55	5	15.55	15.55	37	9,186	0.40%
2018/12/10	5	15.36	6	15.38	15.45	-1	9,114	-0.01%
2018/12/07	2	15.55	29.1	15.50	15.55	-27.1	9,084	-0.30%
2018/12/06	1	15.40	0	0.00	15.45	1	9,098	0.01%
2018/12/05	5	15.60	4	15.66	15.60	1	9,019	0.01%
2018/12/04	5	15.77	17	15.82	15.75	-12	9,136	-0.13%
2018/12/03	6	16.08	12	16.12	15.95	-6	9,016	-0.07%
2018/11/30	0	0.00	5	16.10	16.10	-5	8,769	-0.06%
2018/11/29	16	16.19	13	16.25	16.15	3	8,586	0.03%
2018/11/28	1	16.10	29	16.35	16.05	-28	7,939	-0.35%
2018/11/27	7	14.84	29.8	15.14	15.30	-22.8	6,495	-0.35%
2018/11/26	36	14.98	4	14.95	14.95	32	6,162	0.52%
2018/11/23	0	0.00	0.1	14.65	14.65	-0.1	5,996	0.00%
2018/11/19	0	0.00	3	14.75	14.80	-3	6,151	-0.05%
2018/11/16	1	14.75	0	0.00	14.75	1	6,302	0.02%
2018/11/12	0	0.00	11	14.65	14.60	-11	6,417	-0.17%
2018/11/08	1	14.50	60	14.38	14.50	-59	6,450	-0.91%
2018/11/07	60	14.30	0	0.00	14.30	60	6,374	0.94%
2018/11/06	0	0.00	25	14.32	14.35	-25	6,393	-0.39%
2018/11/05	25	14.40	0	0.00	14.40	25	6,424	0.39%
2018/11/02	0	0.00	2	14.50	14.40	-2	6,405	-0.03%
2018/10/30	20	13.88	20	13.95	13.95	0	6,237	0.00%
2018/10/29	5	13.85	5	13.85	13.90	0	6,199	0.00%
2018/10/26	10	13.70	10	13.70	13.80	0	6,248	0.00%
2018/10/25	1	13.95	0	0.00	13.95	1	6,181	0.02%
2018/10/18	0	0.00	5	13.90	13.95	-5	6,022	-0.08%
2018/10/17	0	0.00	1	13.70	13.75	-1	6,001	-0.02%
2018/10/16	0.3	13.95	0	0.00	13.85	0.3	5,962	0.00%
2018/10/12	22	13.64	5	13.95	14.05	17	5,947	0.29%
2018/10/11	38.5	13.86	27	13.71	13.70	11.5	5,941	0.19%
2018/10/09	0	0.00	2.6	14.45	14.45	-2.6	5,730	-0.04%
2018/10/05	25	14.45	75	14.43	14.45	-50	5,705	-0.88%
2018/10/04	84	14.57	49	14.54	14.55	35	5,655	0.62%
2018/10/03	4	14.55	31	14.65	14.65	-27	5,602	-0.48%
2018/10/02	33	14.56	0	0.00	14.50	33	5,587	0.59%
2018/10/01	23	14.77	0	0.00	14.75	23	5,439	0.42%
2018/09/27	3	14.75	25	14.80	14.80	-22	5,430	-0.41%
2018/09/26	14	14.74	0	0.00	14.75	14	5,393	0.26%
2018/09/25	17	14.76	0	0.00	14.75	17	5,391	0.32%
2018/09/21	30	14.72	30	14.80	14.80	0	5,366	0.00%
2018/09/20	15	14.70	20	14.79	14.75	-5	5,299	-0.09%
2018/09/19	50	14.68	51	14.75	14.75	-1	5,362	-0.02%
2018/09/18	21	14.58	20	14.65	14.70	1	5,382	0.02%
2018/09/17	9	14.55	30	14.56	14.55	-21	5,391	-0.39%
2018/09/14	17	14.55	24	14.66	14.65	-7	5,376	-0.13%
2018/09/13	40	14.54	20	14.60	14.55	20	5,385	0.37%
2018/09/12	34	14.47	32	14.55	14.55	2	5,410	0.04%
2018/09/11	7	14.38	50	14.40	14.60	-43	5,357	-0.80%
2018/09/10	51	15.20	25	15.40	15.10	26	5,272	0.49%
2018/09/07	57	15.25	57	15.32	15.25	0	5,078	0.00%
2018/09/06	28	15.39	0	0.00	15.30	28	4,964	0.56%
2018/09/05	60	15.46	50	15.50	15.45	10	4,838	0.21%
2018/09/04	0.2	15.60	50	15.65	15.65	-49.8	4,736	-1.05%
2018/08/31	15	15.55	5	15.60	15.60	10	4,726	0.21%
2018/08/30	60	15.63	58	15.73	15.55	2	4,759	0.04%
2018/08/29	25	15.65	6	15.70	15.65	19	4,741	0.40%
2018/08/28	25	15.40	25	15.60	15.60	0	4,693	0.00%
2018/08/27	50.5	15.37	50	15.45	15.40	0.5	4,642	0.01%
2018/08/23	2	15.55	14	15.65	15.65	-12	4,676	-0.26%
2018/08/22	0	0.00	39	15.19	15.50	-39	4,560	-0.86%
2018/08/21	33	14.95	0	0.00	14.90	33	4,250	0.78%
2018/08/16	1	15.05	0	0.00	15.15	1	4,164	0.02%
2018/08/14	0	0.00	5	15.10	15.10	-5	4,106	-0.12%
2018/08/13	1	14.70	10.1	14.80	14.85	-9.1	4,079	-0.22%
2018/08/10	10	14.80	0	0.00	14.75	10	4,041	0.25%
2018/08/09	2	14.85	0	0.00	14.85	2	4,023	0.05%
2018/08/08	2	15.00	2	14.95	14.95	0	4,050	0.00%
2018/08/07	0	0.00	2	15.10	15.15	-2	4,028	-0.05%
2018/08/06	0	0.00	6	15.18	15.10	-6	4,057	-0.15%
2018/07/31	0	0.00	5	15.09	15.10	-5	4,116	-0.12%
2018/07/30	2	14.98	0	0.00	15.00	2	4,095	0.05%
2018/07/26	0	0.00	2	15.00	15.05	-2	4,168	-0.05%
2018/07/25	2.1	14.85	0	0.00	14.80	2.1	4,267	0.05%
2018/07/23	0.1	14.85	0	0.00	14.95	0.1	4,619	0.00%
2018/07/19	0	0.00	7	15.00	15.00	-7	4,705	-0.15%
2018/07/18	4	14.85	0	0.00	14.90	4	4,708	0.08%
2018/07/16	0	0.00	2	15.00	14.85	-2	4,691	-0.04%
2018/07/12	0	0.00	2	14.80	14.75	-2	4,787	-0.04%
2018/07/09	4	14.63	0	0.00	14.65	4	5,099	0.08%
2018/07/06	0	0.00	2	14.60	14.60	-2	5,164	-0.04%
2018/07/04	4	14.65	0	0.00	14.70	4	5,301	0.08%
2018/07/03	0	0.00	3	14.67	14.70	-3	5,373	-0.06%
2018/07/02	6	14.73	5	14.70	14.70	1	5,401	0.02%
2018/06/29	2	14.70	0	0.00	14.75	2	5,403	0.04%
2018/06/28	2	14.60	0	0.00	14.60	2	5,389	0.04%
2018/06/27	4	14.73	0	0.00	14.65	4	5,311	0.08%
2018/06/25	10	15.00	11	15.10	15.00	-1	5,260	-0.02%
2018/06/22	10	15.06	0	0.00	15.00	10	5,290	0.19%
2018/06/21	0	0.00	8	15.26	15.25	-8	5,277	-0.15%
2018/06/19	5	15.03	0	0.00	15.10	5	5,296	0.09%
2018/06/15	1	15.15	0	0.00	15.10	1	5,348	0.02%
2018/06/13	4	15.15	0	0.00	15.20	4	5,329	0.08%
2018/06/12	4	15.15	0	0.00	15.15	4	5,389	0.07%
2018/06/11	0	0.00	3	15.25	15.30	-3	5,379	-0.06%
2018/06/08	1	15.30	0	0.00	15.25	1	5,391	0.02%
2018/06/07	2	15.25	26.9	15.21	15.30	-24.9	5,382	-0.46%
2018/06/06	0	0.00	7	15.15	15.15	-7	5,323	-0.13%
2018/06/05	7	15.04	1.4	15.04	15.05	5.6	5,296	0.11%
2018/06/04	2	15.10	0	0.00	15.10	2	5,242	0.04%
2018/05/25	5.1	14.90	1.4	14.99	14.95	3.7	5,332	0.07%
2018/05/24	4	15.03	0.4	14.95	15.00	3.6	5,327	0.07%
2018/05/23	2	15.15	0	0.00	15.05	2	5,370	0.04%
2018/05/22	0	0.00	1	15.10	15.05	-1	5,416	-0.02%
2018/05/17	7	14.96	0	0.00	14.95	7	5,574	0.13%
2018/05/14	11	15.02	0	0.00	14.95	11	6,086	0.18%
2018/05/11	0	0.00	0.1	15.00	15.10	-0.1	6,124	0.00%
2018/05/10	2	15.20	0	0.00	15.05	2	6,174	0.03%
2018/05/09	1	15.20	0	0.00	15.20	1	6,172	0.02%
2018/05/08	2	15.30	0	0.00	15.30	2	6,184	0.03%
2018/05/07	2	15.35	0	0.00	15.30	2	6,158	0.03%
2018/05/03	1	15.45	1	15.45	15.45	0	6,280	0.00%
2018/05/02	1	15.60	0	0.00	15.60	1	6,306	0.02%
2018/04/30	1	15.65	6	15.97	15.95	-5	6,262	-0.08%
2018/04/27	0	0.00	0.7	15.40	15.50	-0.7	6,055	-0.01%
2018/04/26	0	0.00	7	15.39	15.30	-7	6,109	-0.11%
2018/04/24	5	15.15	0	0.00	15.20	5	6,210	0.08%
2018/04/20	2	15.35	2	15.50	15.45	0	6,389	0.00%
2018/04/13	0	0.00	6	15.36	15.35	-6	6,705	-0.09%
2018/04/10	0	0.00	7	15.20	15.25	-7	6,934	-0.10%
2018/04/09	0	0.00	10	15.13	15.15	-10	6,979	-0.14%
2018/04/02	3	15.05	3	15.10	15.00	0	7,294	0.00%
2018/03/29	0	0.00	5	15.00	14.95	-5	7,466	-0.07%
2018/03/27	0	0.00	1	15.00	15.00	-1	7,565	-0.01%
2018/03/23	2	14.80	2	14.85	14.75	0	7,709	0.00%
2018/03/22	40	14.95	60	15.02	14.95	-20	7,701	-0.26%
2018/03/21	49	14.96	20	15.00	14.95	29	7,761	0.37%
2018/03/20	15	14.97	0	0.00	15.05	15	7,914	0.19%
2018/03/19	0	0.00	5	15.15	15.05	-5	8,048	-0.06%
2018/03/16	0	0.00	2.1	15.00	15.20	-2.1	8,158	-0.03%
2018/03/15	0	0.00	1	15.05	15.00	-1	8,156	-0.01%
2018/03/13	1	15.00	0	0.00	15.05	1	8,191	0.01%
2018/03/12	0	0.00	8	15.04	15.05	-8	8,233	-0.10%
2018/03/09	0	0.00	2	14.95	14.85	-2	8,326	-0.02%
2018/03/08	2	14.85	0	0.00	14.80	2	8,573	0.02%
2018/03/05	4	14.81	1	14.70	14.70	3	8,945	0.03%
2018/03/01	2	14.90	0	0.00	15.05	2	8,874	0.02%
2018/02/26	0	0.00	3	15.10	15.10	-3	8,822	-0.03%
2018/02/23	2	15.05	0	0.00	14.95	2	8,867	0.02%
2018/02/22	0	0.00	2	15.05	15.10	-2	8,894	-0.02%
2018/02/21	0	0.00	5	14.95	15.00	-5	9,012	-0.06%
2018/02/12	5	14.75	0	0.00	14.75	5	8,945	0.06%
2018/02/09	0	0.00	5	14.59	14.75	-5	8,946	-0.06%
2018/02/08	3	14.90	0.4	15.00	15.00	2.6	8,907	0.03%
2018/02/07	0	0.00	5	14.90	14.85	-5	8,928	-0.06%
2018/02/06	23	14.74	6	14.50	14.55	17	8,850	0.19%
2018/02/05	6	15.16	0	0.00	15.20	6	8,755	0.07%
2018/02/02	0	0.00	2.3	15.45	15.45	-2.3	8,700	-0.03%
2018/02/01	0.2	15.55	7	15.61	15.60	-6.8	8,705	-0.08%
2018/01/31	1	15.40	0.2	15.45	15.45	0.9	8,696	0.01%
2018/01/30	1	15.50	1	15.55	15.55	0	8,979	0.00%
2018/01/29	10	15.44	0	0.00	15.45	10	9,027	0.11%
2018/01/26	2	15.50	0	0.00	15.50	2	8,965	0.02%
2018/01/19	3	15.90	107.3	15.95	15.95	-104.3	8,745	-1.19%	大賣/鉅額交易
2018/01/18	3	16.03	0	0.00	16.10	3	8,673	0.03%
2018/01/17	38	16.05	40	16.05	16.10	-2	8,622	-0.02%
2018/01/16	3.4	15.86	0	0.00	15.90	3.4	8,735	0.04%
2018/01/15	112	15.93	5	15.95	15.95	107	8,751	1.22%	大買/鉅額交易
2018/01/11	0	0.00	107	16.10	16.10	-107	8,685	-1.23%	大賣/鉅額交易
2018/01/10	1	16.00	264	16.02	16.05	-263	8,649	-3.04%	大賣/鉅額交易
2018/01/09	2	16.05	2.1	16.07	16.15	-0.1	8,571	0.00%
2018/01/05	0	0.00	2	16.30	16.20	-2	8,362	-0.02%
2018/01/04	1	15.90	0.3	15.90	16.00	0.7	8,191	0.01%
2018/01/02	0	0.00	0.5	15.90	15.95	-0.5	7,988	-0.01%