長榮航 (2618)-福勝券商分點個股進出

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
44.45
漲跌
▲0.70
漲幅
+1.60%
成交量
75,439張
產業
上市航運類股
2514人加入追蹤

立即追蹤
本地時間:13:35(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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	7	44.50	7	45.54	44.45	0	50,181	0.00%
2024/12/16	14	43.89	1.2	43.91	43.75	12.8	49,988	0.03%
2024/12/13	17.5	44.12	53	44.08	44.35	-35.5	49,502	-0.07%
2024/12/12	19	45.43	81	44.85	45.10	-62	49,118	-0.13%
2024/12/11	14	45.25	30	45.17	45.05	-16	48,895	-0.03%
2024/12/10	13	46.37	31.5	46.36	46.20	-18.5	48,771	-0.04%
2024/12/09	62	46.06	50	47.32	47.50	12	48,049	0.02%
2024/12/06	16	44.77	9	44.96	45.00	7	46,792	0.01%
2024/12/05	13	44.95	9	45.03	44.95	4	47,022	0.01%
2024/12/04	4.3	44.92	13.1	44.90	45.00	-8.9	47,203	-0.02%
2024/12/03	15	44.17	111.5	44.67	44.60	-96.5	46,982	-0.21%	大賣/
2024/12/02	103	42.60	111.2	42.85	43.50	-8.2	46,319	-0.02%	大買/大賣/
2024/11/29	9	41.38	14	41.49	41.55	-5	45,350	-0.01%
2024/11/28	4	41.78	39	41.63	41.85	-35	45,395	-0.08%
2024/11/27	7	41.88	48	41.96	41.70	-41	46,029	-0.09%
2024/11/26	5	40.93	83	41.01	41.20	-78	45,251	-0.17%
2024/11/25	32	40.20	16.3	40.25	40.15	15.7	44,817	0.04%
2024/11/22	0	0.00	27.5	41.62	41.50	-27.5	43,206	-0.06%
2024/11/21	26	41.08	5	41.25	41.15	21	42,922	0.05%
2024/11/20	2	41.90	10	41.76	41.70	-8	42,297	-0.02%
2024/11/19	11	41.28	58	41.46	41.55	-47	41,805	-0.11%
2024/11/18	0	0.00	36	41.70	41.15	-36	41,719	-0.09%
2024/11/15	8	41.51	42	41.29	41.65	-34	40,625	-0.08%
2024/11/14	21.3	40.69	135.7	40.51	40.50	-114.4	39,373	-0.29%	大賣/鉅額交易
2024/11/13	3	39.63	28	39.58	39.85	-25	38,140	-0.07%
2024/11/12	10	39.80	114	39.52	39.50	-104	38,007	-0.27%	大賣/鉅額交易
2024/11/11	2	39.20	108	39.00	39.25	-106	37,828	-0.28%	大賣/鉅額交易
2024/11/08	0	0.00	21	38.55	38.40	-21	37,419	-0.06%
2024/11/07	0	0.00	71.4	38.20	38.40	-71.4	37,610	-0.19%
2024/11/06	2	37.70	0	0.00	37.80	2	36,944	0.01%
2024/11/05	0	0.00	22	37.75	37.90	-22	37,113	-0.06%
2024/11/04	0	0.00	106	37.80	37.80	-106	37,666	-0.28%	大賣/鉅額交易
2024/11/01	2	36.80	1	37.45	37.50	1	38,812	0.00%
2024/10/30	1	37.35	5	37.35	37.35	-4	38,776	-0.01%
2024/10/29	10	37.60	8	37.62	37.50	2	38,762	0.01%
2024/10/28	15	37.90	16	37.93	37.95	-1	38,822	0.00%
2024/10/25	0	0.00	37	37.68	37.70	-37	38,657	-0.10%
2024/10/24	8	37.10	37	37.53	37.55	-29	38,517	-0.08%
2024/10/23	21	37.12	1	37.20	37.05	20	38,518	0.05%
2024/10/22	5	37.50	22	37.58	37.60	-17	38,814	-0.04%
2024/10/21	20	37.30	2	37.43	37.50	18	39,187	0.05%
2024/10/18	0	0.00	10	37.55	37.30	-10	39,852	-0.03%
2024/10/17	0	0.00	14	37.23	37.00	-14	39,968	-0.04%
2024/10/16	0	0.00	8	36.91	37.05	-8	40,176	-0.02%
2024/10/15	2	36.50	5	36.49	36.30	-3	39,763	-0.01%
2024/10/14	2	35.88	1	35.90	35.95	1	40,374	0.00%
2024/10/11	0	0.00	3	36.28	36.40	-3	40,685	-0.01%
2024/10/08	0	0.00	16	36.10	36.40	-16	42,308	-0.04%
2024/10/07	2	35.98	30.1	36.07	36.15	-28.1	43,153	-0.07%
2024/10/04	341.1	35.89	190	35.75	35.70	151.1	44,607	0.34%	大買/大賣/鉅額交易
2024/10/01	10	37.35	15	37.47	37.80	-5	45,084	-0.01%
2024/09/30	0	0.00	11	37.51	37.50	-11	46,248	-0.02%
2024/09/27	4	37.45	15	37.58	37.50	-11	46,747	-0.02%
2024/09/26	30	37.45	9	37.66	37.30	21	47,961	0.04%
2024/09/25	15	37.70	15	37.75	37.70	0	48,774	0.00%
2024/09/24	8	37.79	56.2	37.90	37.85	-48.2	49,577	-0.10%
2024/09/23	5	37.20	5	37.33	37.35	0	51,060	0.00%
2024/09/20	12	37.41	47	37.25	37.20	-35	51,309	-0.07%
2024/09/19	3	36.53	5	36.88	37.00	-2	51,008	0.00%
2024/09/18	1	36.25	34	36.25	36.20	-33	50,748	-0.07%
2024/09/16	10.2	35.85	11	35.74	35.90	-0.8	51,163	0.00%
2024/09/13	3	35.83	6	35.75	35.90	-3	51,804	-0.01%
2024/09/12	15	35.57	10	35.50	35.55	5	53,349	0.01%
2024/09/11	5	35.24	36	35.28	35.45	-31	55,342	-0.06%
2024/09/10	1	34.50	57	34.92	34.70	-56	55,082	-0.10%
2024/09/09	6.1	34.68	3	34.78	34.90	3.1	55,278	0.01%
2024/09/06	2	35.08	0	0.00	35.25	2	55,528	0.00%
2024/09/05	4	35.20	5	35.67	35.15	-1	56,186	0.00%
2024/09/04	5	35.10	19	35.38	35.15	-14	57,427	-0.02%
2024/09/03	1	35.90	64	35.76	35.90	-63	58,481	-0.11%
2024/09/02	27	35.38	5.2	35.50	35.40	21.8	59,831	0.04%
2024/08/30	15	35.65	4	35.63	35.35	11	61,021	0.02%
2024/08/29	7	35.13	20	35.45	35.60	-13	62,186	-0.02%
2024/08/27	10	34.45	18	34.82	35.00	-8	65,284	-0.01%
2024/08/26	15	34.85	12	34.90	34.70	3	66,615	0.00%
2024/08/23	0	0.00	23	34.71	34.75	-23	68,373	-0.03%
2024/08/22	10	34.60	2	34.70	34.70	8	70,319	0.01%
2024/08/21	2	35.00	12.3	35.00	34.90	-10.3	71,095	-0.01%
2024/08/20	0	0.00	16	34.90	34.95	-16	71,928	-0.02%
2024/08/19	0	0.00	2	34.50	34.50	-2	73,951	0.00%
2024/08/16	41	34.47	22	34.45	34.50	19	75,513	0.03%
2024/08/15	5	34.50	8	34.76	34.50	-3	77,553	0.00%
2024/08/14	7	34.33	6	34.38	34.70	1	81,144	0.00%
2024/08/13	7	34.52	22	34.33	34.45	-15	82,963	-0.02%
2024/08/12	31	34.07	157	34.02	34.45	-126	84,482	-0.15%	大賣/鉅額交易
2024/08/09	10	32.95	38	32.96	33.25	-28	85,072	-0.03%
2024/08/07	2	32.28	35.8	32.31	32.60	-33.8	88,620	-0.04%
2024/08/06	115	30.98	4.1	30.62	31.40	110.9	92,147	0.12%	大買/鉅額交易
2024/08/05	72.1	31.86	10	31.53	30.70	62.1	93,676	0.07%
2024/08/02	47	33.96	15	34.08	33.85	32	94,328	0.03%
2024/08/01	4	34.51	11	34.54	34.55	-7	95,899	-0.01%
2024/07/31	5	34.25	4	34.33	34.45	1	98,124	0.00%
2024/07/30	0	0.00	20.3	33.85	34.20	-20.3	102,163	-0.02%
2024/07/29	5	34.24	22	34.44	34.15	-17	105,753	-0.02%
2024/07/26	23	34.12	4	34.20	34.10	19	107,687	0.02%
2024/07/23	0	0.00	21	33.69	34.15	-21	111,114	-0.02%
2024/07/22	24.2	32.85	11	32.91	32.90	13.2	116,882	0.01%
2024/07/19	38	33.80	6	33.68	33.50	32	120,393	0.03%
2024/07/18	30	34.04	12	34.15	34.30	18	125,777	0.01%
2024/07/17	21	34.48	37	34.69	34.35	-16	127,544	-0.01%
2024/07/16	8	34.51	12	34.52	34.35	-4	128,988	0.00%
2024/07/15	65	34.44	1	34.20	34.25	64	129,659	0.05%
2024/07/12	18	35.12	51	34.94	34.90	-33	129,734	-0.03%
2024/07/11	195	35.15	24	35.14	35.10	171	129,922	0.13%	大買/鉅額交易
2024/07/10	1	35.00	187	35.11	35.55	-186	130,306	-0.14%	大賣/鉅額交易
2024/07/09	39	35.25	1	35.05	34.80	38	130,207	0.03%
2024/07/08	34	35.56	6	35.79	35.40	28	130,157	0.02%
2024/07/05	108	37.55	20	38.00	37.35	88	131,308	0.07%	大買/
2024/07/04	66	38.23	10	37.95	37.95	56	129,861	0.04%
2024/07/03	23	38.58	2	38.65	38.55	21	129,232	0.02%
2024/07/02	14.5	38.62	34	39.24	38.50	-19.5	128,594	-0.02%
2024/07/01	10	38.19	36	38.59	38.75	-26	127,506	-0.02%
2024/06/28	41	38.47	20	38.55	38.15	21	126,721	0.02%
2024/06/27	18	38.88	180	38.89	38.90	-162	126,318	-0.13%	大賣/鉅額交易
2024/06/26	2	38.03	2	38.00	37.85	0	124,066	0.00%
2024/06/25	14	37.44	23	37.51	37.75	-9	123,773	-0.01%
2024/06/24	33	37.89	10	38.00	37.75	23	123,715	0.02%
2024/06/21	1	38.25	39	37.93	37.85	-38	123,167	-0.03%
2024/06/20	11	37.74	8	37.62	37.65	3	122,056	0.00%
2024/06/19	22	37.63	31	37.75	37.90	-9	121,459	-0.01%
2024/06/18	7.5	37.37	122	37.28	37.30	-114.5	120,017	-0.10%	大賣/鉅額交易
2024/06/17	21	36.20	2	36.28	36.20	19	118,232	0.02%
2024/06/14	29	36.18	7	36.20	36.15	22	118,286	0.02%
2024/06/13	78	36.56	21	36.30	36.25	57	118,244	0.05%
2024/06/12	8	36.40	8	36.81	36.85	0	118,542	0.00%
2024/06/11	5	37.20	60	37.15	36.70	-55	119,852	-0.05%
2024/06/07	4	36.78	24	36.83	36.90	-20	118,617	-0.02%
2024/06/06	26	35.57	73.3	36.18	36.65	-47.3	118,216	-0.04%
2024/06/05	11	35.35	27.2	35.76	35.65	-16.2	116,880	-0.01%
2024/06/04	28	35.16	11	35.64	35.35	17	116,871	0.01%
2024/06/03	36	35.43	13	35.52	35.35	23	115,670	0.02%
2024/05/31	21	35.83	29	36.17	35.80	-8	114,108	-0.01%
2024/05/30	38	35.74	20	36.16	35.65	18	112,072	0.02%
2024/05/29	46	35.90	56	36.27	36.05	-10	110,599	-0.01%
2024/05/28	34	36.34	101	36.12	36.25	-67	108,917	-0.06%	大賣/
2024/05/27	27	35.15	22	35.18	35.25	5	107,396	0.00%
2024/05/24	22	35.16	62.6	35.20	35.50	-40.6	106,885	-0.04%
2024/05/23	57.2	34.64	32.1	34.75	35.20	25.1	105,857	0.02%
2024/05/22	74.5	35.46	0	0.00	35.25	74.5	103,856	0.07%
2024/05/21	83	35.94	24.4	35.93	35.75	58.7	102,547	0.06%
2024/05/20	76	36.68	177	36.58	36.40	-101	100,500	-0.10%	大賣/鉅額交易
2024/05/17	9	37.46	40	37.47	37.40	-31	96,928	-0.03%
2024/05/16	33	36.97	90.3	36.91	37.00	-57.3	94,905	-0.06%
2024/05/15	30.3	36.19	20	36.27	36.00	10.3	93,086	0.01%
2024/05/14	21	36.40	127.1	36.55	36.40	-106.1	92,641	-0.11%	大賣/鉅額交易
2024/05/13	189.2	36.35	57	36.42	36.40	132.2	91,991	0.14%	大買/鉅額交易
2024/05/10	48.4	37.35	120	37.16	37.60	-71.6	89,198	-0.08%	大賣/
2024/05/09	99	36.40	21.2	36.19	35.90	77.8	85,933	0.09%
2024/05/08	182	36.74	13	36.70	37.25	169	84,119	0.20%	大買/鉅額交易
2024/05/07	33	36.80	173	36.95	36.85	-140	82,658	-0.17%	大賣/鉅額交易
2024/05/06	30.3	37.90	29	37.65	37.35	1.3	82,642	0.00%
2024/05/03	358	37.61	234.2	37.89	37.70	123.8	80,797	0.15%	大買/大賣/鉅額交易
2024/05/02	31.2	37.14	128	36.58	37.00	-96.8	76,759	-0.13%	大賣/
2024/04/30	57	35.45	42	35.67	35.55	15	73,569	0.02%
2024/04/29	141	36.73	67	36.60	36.25	74	72,151	0.10%	大買/
2024/04/26	216.3	35.93	379.2	35.98	36.65	-162.9	69,521	-0.23%	大買/大賣/鉅額交易
2024/04/25	406	34.68	87.7	34.59	34.35	318.3	64,173	0.50%	大買/鉅額交易
2024/04/24	74.3	33.35	328.2	34.17	34.55	-253.9	60,340	-0.42%	大賣/鉅額交易
2024/04/23	5	32.52	239.2	32.57	32.60	-234.2	54,767	-0.43%	大賣/鉅額交易
2024/04/22	35	31.88	112	31.92	31.60	-77	52,771	-0.15%	大賣/
2024/04/19	83	31.19	0	0.00	31.10	83	51,692	0.16%
2024/04/18	4	31.61	64	31.57	31.50	-60	51,204	-0.12%
2024/04/17	51	31.08	10	31.00	31.00	41	51,019	0.08%
2024/04/16	120.3	31.16	0	0.00	31.00	120.3	51,251	0.23%	大買/鉅額交易
2024/04/15	45	31.84	11	31.78	31.70	34	50,714	0.07%
2024/04/12	48	32.17	8	32.21	32.30	40	50,535	0.08%
2024/04/11	38	32.68	274	32.48	32.70	-236	51,146	-0.46%	大賣/鉅額交易
2024/04/10	3	31.70	13	31.79	31.70	-10	50,017	-0.02%
2024/04/09	0	0.00	46.9	31.79	31.85	-46.9	51,488	-0.09%
2024/04/08	35	31.18	6	31.18	31.15	29	55,358	0.05%
2024/04/03	43	31.50	22	31.46	31.40	21	55,352	0.04%
2024/04/02	146	32.02	141	31.92	31.95	5	55,172	0.01%	大買/大賣/
2024/04/01	6	32.09	56	32.40	32.35	-50	55,309	-0.09%
2024/03/29	15	31.63	59	31.94	31.95	-44	54,782	-0.08%
2024/03/28	44	31.69	18	31.74	31.60	26	55,315	0.05%
2024/03/27	6	31.48	72	31.57	31.70	-66	56,306	-0.12%
2024/03/26	11.1	31.01	38	30.98	30.95	-26.9	56,274	-0.05%
2024/03/25	3	31.52	47	31.45	31.40	-44	56,413	-0.08%
2024/03/22	11	31.38	24	31.43	31.35	-13	57,499	-0.02%
2024/03/21	14	31.08	3	31.05	31.15	11	58,716	0.02%
2024/03/20	56	31.19	20	31.35	31.05	36	58,705	0.06%
2024/03/19	23	31.32	37	31.36	31.40	-14	58,636	-0.02%
2024/03/18	7	31.18	70	31.46	31.20	-63	58,848	-0.11%
2024/03/15	118.4	31.26	342	31.35	31.35	-223.6	59,222	-0.38%	大買/大賣/鉅額交易
2024/03/14	500.1	31.97	100	32.09	31.85	400.1	59,051	0.68%	大買/鉅額交易
2024/03/13	1	32.40	5	32.44	32.60	-4	58,765	-0.01%
2024/03/12	8.5	32.46	114	32.42	32.65	-105.5	59,807	-0.18%	大賣/鉅額交易
2024/03/11	59	31.92	30	31.93	31.90	29	58,960	0.05%
2024/03/08	10	31.69	119	31.86	32.05	-109	58,766	-0.19%	大賣/鉅額交易
2024/03/07	0	0.00	4	31.33	31.25	-4	58,266	-0.01%
2024/03/06	59.1	31.06	0	0.00	31.05	59.1	58,457	0.10%
2024/03/05	16	31.45	42	31.40	31.25	-26	59,067	-0.04%
2024/03/04	12	31.04	11	31.05	31.10	1	59,580	0.00%
2024/03/01	27.3	31.18	5	30.95	31.05	22.3	60,142	0.04%
2024/02/29	4	30.89	58	30.98	31.45	-54	60,698	-0.09%
2024/02/27	51.1	30.78	70	31.01	30.70	-18.9	61,743	-0.03%
2024/02/26	7	30.86	2	30.78	31.05	5	62,874	0.01%
2024/02/23	136.2	30.96	14	31.03	30.80	122.2	63,945	0.19%	大買/鉅額交易
2024/02/22	63	31.32	1	31.20	31.20	62	64,466	0.10%
2024/02/21	20	31.51	0	0.00	31.45	20	65,910	0.03%
2024/02/20	51	31.30	16	31.47	31.40	35	68,022	0.05%
2024/02/19	25	31.40	37	31.50	31.50	-12	72,345	-0.02%
2024/02/16	33	31.61	1	31.75	31.55	32	73,630	0.04%
2024/02/15	35	31.31	35	31.41	31.35	0	74,006	0.00%
2024/02/05	31	32.24	14.5	32.16	32.25	16.5	74,070	0.02%
2024/02/02	111	31.96	10	31.96	31.90	101	73,920	0.14%	大買/鉅額交易
2024/02/01	5	32.00	77	31.95	32.05	-72	74,481	-0.10%
2024/01/31	31	31.54	2	31.50	31.60	29	75,321	0.04%
2024/01/30	31	31.77	13.2	31.84	31.70	17.8	75,716	0.02%
2024/01/29	58	31.94	107.6	32.00	31.90	-49.6	76,658	-0.06%	大賣/
2024/01/26	74.5	30.33	20	30.36	30.40	54.5	76,637	0.07%
2024/01/25	41.5	30.80	107	30.99	30.75	-65.5	77,227	-0.08%	大賣/
2024/01/24	41	30.90	62	30.97	31.05	-21	78,315	-0.03%
2024/01/23	25	30.39	56	30.36	30.50	-31	78,079	-0.04%
2024/01/22	97.1	30.64	14	30.63	30.55	83.1	77,571	0.11%
2024/01/19	27	31.32	10	31.26	31.10	17	76,903	0.02%
2024/01/18	8	31.52	41.4	31.54	31.75	-33.4	76,682	-0.04%
2024/01/17	69.2	31.13	1	31.30	31.05	68.2	76,761	0.09%
2024/01/16	35	31.54	6.2	31.55	31.50	28.8	76,676	0.04%
2024/01/15	15.1	31.86	3	31.95	31.80	12.1	76,739	0.02%
2024/01/12	5	32.46	31	32.65	32.50	-26	76,555	-0.03%
2024/01/11	10	32.35	8	32.53	32.25	2	76,559	0.00%
2024/01/10	26	32.09	51	32.06	32.00	-25	76,706	-0.03%
2024/01/09	85.3	32.54	21	32.61	32.70	64.3	77,020	0.08%
2024/01/08	16	32.61	12	32.58	32.55	4	77,513	0.01%
2024/01/05	98	32.88	29	32.85	32.65	69	77,423	0.09%
2024/01/04	13	32.85	55	33.38	33.50	-42	76,715	-0.05%
2024/01/03	78.8	33.16	23	33.25	32.95	55.8	75,922	0.07%
2024/01/02	58.8	33.30	310.3	32.78	33.50	-251.5	74,920	-0.34%	大賣/鉅額交易
2023/12/29	5	31.47	35	31.52	31.45	-30	71,841	-0.04%
2023/12/28	11	31.16	16.5	31.27	31.25	-5.5	72,220	-0.01%
2023/12/27	60	31.19	12	31.40	31.10	48	72,744	0.07%
2023/12/26	10	32.00	5	31.82	31.60	5	72,586	0.01%
2023/12/25	10	31.70	0	0.00	31.75	10	72,568	0.01%
2023/12/22	9.5	31.86	127	31.86	31.90	-117.5	72,029	-0.16%	大賣/鉅額交易
2023/12/21	22	30.80	84	30.85	31.15	-62	70,927	-0.09%
2023/12/20	4	30.40	21	30.49	30.60	-17	71,212	-0.02%
2023/12/19	53.1	30.17	8	30.17	30.15	45.1	71,294	0.06%
2023/12/18	149	31.02	3	30.93	30.85	146	70,708	0.21%	大買/鉅額交易
2023/12/15	50	31.80	21	32.00	31.75	29	69,651	0.04%
2023/12/14	15	31.76	24	31.90	31.75	-9	69,475	-0.01%
2023/12/13	52	31.62	8	31.72	31.65	44	69,112	0.06%
2023/12/12	86	31.79	621	31.79	31.80	-535	69,164	-0.77%	大賣/鉅額交易
2023/12/11	201	32.18	13	32.49	32.05	188	68,982	0.27%	大買/鉅額交易
2023/12/08	629	32.66	74	32.65	32.35	555	68,618	0.81%	大買/鉅額交易
2023/12/07	49	31.94	131	32.02	32.20	-82	66,999	-0.12%	大賣/
2023/12/06	1	31.45	26	31.50	31.45	-25	66,029	-0.04%
2023/12/05	51	31.21	4	31.25	31.15	47	66,173	0.07%
2023/12/04	12	31.53	62	31.62	31.50	-50	66,169	-0.08%
2023/12/01	16	31.09	15	31.32	31.10	1	65,686	0.00%
2023/11/30	20	31.00	30	31.27	31.30	-10	65,686	-0.02%
2023/11/29	60	31.04	5	31.10	31.00	55	65,306	0.08%
2023/11/28	11	31.24	36	31.39	31.45	-25	65,224	-0.04%
2023/11/27	37	31.08	8	31.23	30.90	29	65,471	0.04%
2023/11/24	122	31.39	42	31.41	31.25	80	65,628	0.12%	大買/
2023/11/22	61	31.52	370	31.80	31.50	-309	64,365	-0.48%	大賣/鉅額交易
2023/11/21	369	31.40	3	31.38	31.40	366	64,286	0.57%	大買/鉅額交易
2023/11/20	21	31.38	12	31.28	31.55	9	64,113	0.01%
2023/11/17	27	32.24	750	32.10	32.15	-723	64,029	-1.13%	大賣/鉅額交易
2023/11/16	52	31.50	139.3	31.59	32.00	-87.3	63,345	-0.14%	大賣/
2023/11/15	1	29.60	69	30.06	30.25	-68	59,406	-0.11%
2023/11/14	15	29.39	37	29.72	29.35	-22	58,775	-0.04%
2023/11/13	73	29.41	5	30.04	29.55	68	59,111	0.12%
2023/11/10	14	29.74	1	29.75	29.70	13	59,378	0.02%
2023/11/09	402	29.76	42	29.62	29.65	360	60,167	0.60%	大買/鉅額交易
2023/11/08	70	29.41	39	29.82	29.25	31	61,041	0.05%
2023/11/07	379	29.74	3	29.40	29.60	376	62,144	0.61%	大買/鉅額交易
2023/11/06	142	30.38	35	30.28	30.10	107	62,457	0.17%	大買/鉅額交易
2023/11/03	9	29.91	664.3	29.84	30.00	-655.3	62,082	-1.06%	大賣/鉅額交易
2023/11/02	4	28.83	22	28.86	28.85	-18	61,123	-0.03%
2023/11/01	401	28.32	53	28.35	28.60	348	61,576	0.57%	大買/鉅額交易
2023/10/31	212	27.79	33	27.79	27.40	179	60,577	0.30%	大買/鉅額交易
2023/10/30	25.3	27.38	0	0.00	27.40	25.3	61,133	0.04%
2023/10/27	0	0.00	75.3	27.77	27.85	-75.3	61,465	-0.12%
2023/10/26	67	27.49	0	0.00	27.30	67	61,540	0.11%
2023/10/25	0	0.00	3	27.70	27.55	-3	61,614	0.00%
2023/10/24	10	27.65	36	27.56	27.70	-26	62,275	-0.04%
2023/10/23	0	0.00	365	27.11	27.20	-365	62,462	-0.58%	大賣/鉅額交易
2023/10/20	51	26.27	23	26.47	26.50	28	62,627	0.04%
2023/10/19	303	26.90	13	26.83	26.95	290	62,571	0.46%	大買/鉅額交易
2023/10/18	42	26.69	21	27.21	26.60	21	63,031	0.03%
2023/10/17	68.1	27.04	7	26.94	26.85	61.1	63,796	0.10%
2023/10/16	84.2	27.63	9	27.59	27.50	75.2	64,578	0.12%
2023/10/13	50	28.76	20	28.90	28.70	30	64,736	0.05%
2023/10/12	5	29.14	42	29.12	29.20	-37	65,477	-0.06%
2023/10/11	52	28.57	0	0.00	28.35	52	68,256	0.08%
2023/10/06	17	29.38	1	29.30	29.25	16	70,395	0.02%
2023/10/05	18	29.83	35	29.80	29.75	-17	71,183	-0.02%
2023/10/04	26.4	28.39	22	28.51	28.30	4.4	71,694	0.01%
2023/10/03	42	29.00	2	29.08	28.90	40	71,898	0.06%
2023/10/02	83	29.53	8	29.55	29.45	75	72,665	0.10%
2023/09/28	34	29.93	0	0.00	29.75	34	73,856	0.05%
2023/09/27	1	29.95	9	30.09	30.00	-8	77,735	-0.01%
2023/09/26	46	29.83	0	0.00	29.75	46	78,753	0.06%
2023/09/25	28	30.34	57	30.12	30.00	-29	80,116	-0.04%
2023/09/22	19.2	29.49	12	29.51	29.65	7.2	80,792	0.01%
2023/09/21	26	29.80	0	0.00	29.60	26	82,446	0.03%
2023/09/20	20	30.04	2	30.00	29.95	18	84,301	0.02%
2023/09/19	54.5	30.38	5	30.40	30.25	49.5	87,030	0.06%
2023/09/18	49	30.57	31	30.55	30.50	18	88,705	0.02%
2023/09/15	36	30.65	18	30.66	30.65	18	90,329	0.02%
2023/09/14	24.1	30.53	6	30.83	30.80	18.1	91,828	0.02%
2023/09/13	29	30.47	2	30.45	30.70	27	93,299	0.03%
2023/09/12	39	30.76	31	30.87	30.70	8	97,478	0.01%
2023/09/11	31.5	30.61	8	30.83	30.35	23.5	104,860	0.02%
2023/09/08	20	31.06	3	31.07	30.95	17	110,902	0.02%
2023/09/07	32.2	31.32	0	0.00	31.25	32.2	112,551	0.03%
2023/09/06	26	31.78	6	31.67	31.65	20	114,490	0.02%
2023/09/05	80	31.83	17	32.30	31.80	63	115,443	0.05%
2023/09/04	18	31.88	0	0.00	32.05	18	117,118	0.02%
2023/09/01	22	32.12	15	32.18	32.00	7	118,249	0.01%
2023/08/31	181	31.52	114	31.37	31.50	67	119,485	0.06%	大買/大賣/
2023/08/30	45	31.94	3	32.15	31.80	42	120,792	0.03%
2023/08/29	28.3	32.19	4	32.25	32.30	24.3	123,359	0.02%
2023/08/28	18	32.26	22	32.08	32.05	-4	127,421	0.00%
2023/08/25	22	33.25	0	0.00	33.05	22	128,346	0.02%
2023/08/24	1	33.20	1.5	33.45	33.30	-0.5	129,959	0.00%
2023/08/23	46	33.50	13	33.97	33.30	33	133,086	0.02%
2023/08/22	16	34.00	21	34.21	33.90	-5	134,378	0.00%
2023/08/21	6	33.03	14	33.12	33.00	-8	135,442	-0.01%
2023/08/18	23	33.48	23	33.55	33.20	0	136,919	0.00%
2023/08/17	38	33.44	10	33.73	33.50	28	139,316	0.02%
2023/08/16	62	33.45	15	33.63	33.50	47	142,573	0.03%
2023/08/15	13	34.32	7	34.70	34.15	6	147,078	0.00%
2023/08/14	108	34.56	6	34.41	34.10	102	146,864	0.07%	大買/鉅額交易
2023/08/11	62	35.36	32	35.80	35.55	30	145,727	0.02%
2023/08/10	16	35.80	19	36.52	36.60	-3	144,313	0.00%
2023/08/09	35	36.35	28	36.58	36.15	7	143,920	0.00%
2023/08/08	11	35.92	16	36.08	35.80	-5	143,707	0.00%
2023/08/07	56	34.97	27	34.65	35.05	29	144,189	0.02%
2023/08/04	17	36.36	0	0.00	36.45	17	144,425	0.01%
2023/08/02	36	36.71	8	37.69	36.70	28	144,143	0.02%
2023/08/01	11	37.41	10.5	37.23	37.40	0.5	143,342	0.00%
2023/07/31	25	36.89	7	37.02	36.75	18	142,690	0.01%
2023/07/28	14	37.55	18	37.35	37.55	-4	142,083	0.00%
2023/07/27	11	37.85	32	37.86	37.85	-21	141,456	-0.01%
2023/07/26	6	37.36	12	37.33	37.10	-6	140,464	0.00%
2023/07/25	6	36.65	12	36.95	36.90	-6	139,896	0.00%
2023/07/24	12	36.92	2	36.80	36.75	10	139,784	0.01%
2023/07/21	28	37.29	26	37.27	37.10	2	139,327	0.00%
2023/07/20	52	36.96	44	37.42	37.55	8	138,483	0.01%
2023/07/19	49	36.50	2	36.30	36.10	47	136,849	0.03%
2023/07/18	32	37.35	69	37.25	37.40	-37	134,997	-0.03%
2023/07/17	29	37.13	30	37.12	37.05	-1	133,707	0.00%
2023/07/14	135	37.39	27	37.58	37.05	108	132,464	0.08%	大買/鉅額交易
2023/07/13	145.2	39.78	5	40.44	39.75	140.2	128,916	0.11%	大買/鉅額交易
2023/07/12	44	40.78	36	40.91	40.90	8	126,050	0.01%
2023/07/11	22	40.16	31	40.50	40.30	-9	124,580	-0.01%
2023/07/10	37	39.73	10	39.91	39.70	27	123,196	0.02%
2023/07/07	23	39.92	26	39.97	39.80	-3	122,274	0.00%
2023/07/06	90	39.46	22	39.55	39.80	68	120,638	0.06%
2023/07/05	79.1	41.22	66	41.45	40.00	13.1	118,877	0.01%
2023/07/04	13	40.03	20	40.28	40.20	-7	114,639	-0.01%
2023/07/03	28	40.09	23	40.25	40.10	5	113,426	0.00%
2023/06/30	47	40.06	16	40.02	39.80	31	111,771	0.03%
2023/06/29	27	40.16	13	40.30	40.45	14	110,353	0.01%
2023/06/28	34	40.39	94	40.61	41.25	-60	108,199	-0.06%
2023/06/27	48	39.52	15	39.43	39.20	33	105,885	0.03%
2023/06/26	21	40.60	53	40.87	41.35	-32	102,709	-0.03%
2023/06/21	57	40.40	58.4	40.39	40.45	-1.4	100,689	0.00%
2023/06/20	113	40.01	49	40.29	39.85	64	98,829	0.06%	大買/
2023/06/19	28	40.81	40.5	40.98	40.70	-12.5	96,875	-0.01%
2023/06/16	101	41.18	42	40.91	40.20	59	94,814	0.06%	大買/
2023/06/15	87	40.84	161.3	40.92	41.35	-74.3	90,125	-0.08%	大賣/
2023/06/14	66	38.79	164.5	38.75	39.65	-98.5	82,366	-0.12%	大賣/
2023/06/13	44	35.88	73	36.02	36.20	-29	76,265	-0.04%
2023/06/12	64	34.58	44	34.45	34.85	20	74,525	0.03%
2023/06/09	25	35.86	27	36.03	35.85	-2	73,552	0.00%
2023/06/08	5.2	35.56	34	35.45	35.90	-28.9	72,502	-0.04%
2023/06/07	38	35.98	32	35.85	35.60	6	71,507	0.01%
2023/06/06	24	35.88	83	36.05	35.85	-59	70,950	-0.08%
2023/06/05	74.5	35.76	24	35.73	35.55	50.5	69,179	0.07%
2023/06/02	115	36.17	249.3	36.35	36.45	-134.3	67,042	-0.20%	大買/大賣/鉅額交易
2023/06/01	38	35.39	136.8	35.39	36.00	-98.8	63,771	-0.15%	大賣/
2023/05/31	7	33.95	36	34.04	33.95	-29	59,325	-0.05%
2023/05/30	33	33.95	164	34.09	33.55	-131	57,565	-0.23%	大賣/鉅額交易
2023/05/29	59	33.41	42	33.47	33.60	17	55,237	0.03%
2023/05/26	18	32.59	77.1	32.51	32.30	-59.1	51,682	-0.11%
2023/05/25	10	31.12	36	31.58	31.55	-26	49,054	-0.05%
2023/05/24	17	30.81	29	30.88	31.00	-12	47,021	-0.03%
2023/05/23	36.5	30.72	46	30.79	30.35	-9.5	45,941	-0.02%
2023/05/22	32	30.10	171	30.36	30.70	-139	44,192	-0.31%	大賣/鉅額交易
2023/05/19	89	29.40	164	29.37	29.60	-75	41,175	-0.18%	大賣/
2023/05/18	1	28.25	15	28.28	28.30	-14	38,279	-0.04%
2023/05/17	23	28.01	18	28.15	28.05	5	37,791	0.01%
2023/05/16	1	28.20	3	28.20	28.05	-2	37,987	-0.01%
2023/05/15	3	27.70	11	28.20	27.80	-8	37,331	-0.02%
2023/05/12	30	27.50	6	27.47	28.00	24	37,146	0.06%
2023/05/11	17	27.54	18	27.94	27.65	-1	36,393	0.00%
2023/05/10	22	28.28	94	28.23	28.00	-72	35,316	-0.20%
2023/05/09	2	27.20	0	0.00	27.15	2	33,860	0.01%
2023/05/08	0	0.00	3	27.33	27.20	-3	34,082	-0.01%
2023/05/05	1	27.00	1	27.05	27.05	0	34,171	0.00%
2023/05/04	3	26.97	12	27.01	26.95	-9	35,153	-0.03%
2023/05/03	2	27.20	26	27.04	27.10	-24	36,710	-0.07%
2023/05/02	2	27.00	3	27.00	27.05	-1	37,136	0.00%
2023/04/28	11	26.70	14	26.76	26.85	-3	37,564	-0.01%
2023/04/27	24	26.46	21	26.44	26.35	3	37,696	0.01%
2023/04/26	8	25.36	2	25.50	25.55	6	37,400	0.02%
2023/04/25	4	25.75	6	25.71	25.65	-2	37,844	-0.01%
2023/04/24	13	25.96	40	25.95	25.95	-27	37,892	-0.07%
2023/04/21	6	26.10	0	0.00	26.00	6	38,839	0.02%
2023/04/20	14	26.40	7	26.34	26.25	7	38,808	0.02%
2023/04/19	1	26.70	6	26.71	26.65	-5	38,802	-0.01%
2023/04/18	3	26.73	12	26.72	26.65	-9	38,736	-0.02%
2023/04/17	13	27.06	21	27.06	27.05	-8	38,771	-0.02%
2023/04/14	1	27.20	23	27.22	27.30	-22	38,614	-0.06%
2023/04/13	3	27.57	18	27.25	27.25	-15	38,894	-0.04%
2023/04/12	0	0.00	10	26.90	26.60	-10	38,246	-0.03%
2023/04/11	15	26.74	10	26.70	26.80	5	38,461	0.01%
2023/04/10	8	26.54	0	0.00	26.55	8	38,782	0.02%
2023/04/07	5	26.55	11	26.60	26.50	-6	40,130	-0.01%
2023/04/06	12	26.42	7	26.60	26.45	5	40,482	0.01%
2023/03/31	2	26.90	1	27.00	26.85	1	40,614	0.00%
2023/03/30	1	26.90	21	27.00	27.00	-20	41,445	-0.05%
2023/03/29	8	27.21	6	27.24	27.15	2	41,579	0.00%
2023/03/28	24	27.01	23	26.86	26.70	1	41,740	0.00%
2023/03/27	12	26.57	6	26.50	26.60	6	41,880	0.01%
2023/03/24	15	26.48	0	0.00	26.40	15	42,583	0.04%
2023/03/23	11	26.64	3	26.70	26.60	8	43,448	0.02%
2023/03/22	3	26.63	12	26.65	26.60	-9	43,569	-0.02%
2023/03/21	6	26.31	0	0.00	26.15	6	43,636	0.01%
2023/03/20	16	26.18	11	26.20	26.20	5	43,926	0.01%
2023/03/17	7	26.00	1	26.05	26.10	6	44,419	0.01%
2023/03/16	28	26.04	27	25.97	25.75	1	44,575	0.00%
2023/03/15	12	26.94	7	26.67	26.70	5	44,489	0.01%
2023/03/14	85	26.76	1	26.85	26.50	84	45,546	0.18%
2023/03/13	10	27.35	2	27.60	27.80	8	45,381	0.02%
2023/03/10	74	27.95	0	0.00	27.70	74	45,249	0.16%
2023/03/09	59	28.53	17	28.73	28.75	42	44,861	0.09%
2023/03/08	10	28.25	0	0.00	28.30	10	45,229	0.02%
2023/03/07	25	28.30	0	0.00	28.30	25	47,061	0.05%
2023/03/06	8	28.47	6.3	28.31	28.30	1.7	47,196	0.00%
2023/03/03	21	28.45	3	28.40	28.35	18	47,463	0.04%
2023/03/02	20	28.35	0	0.00	28.30	20	47,514	0.04%
2023/03/01	27	28.06	2	28.05	28.05	25	47,400	0.05%
2023/02/24	26	28.35	5	28.35	28.30	21	47,038	0.04%
2023/02/23	8	28.62	2.2	28.75	28.55	5.8	46,949	0.01%
2023/02/22	34	28.48	1	28.50	28.50	33	47,364	0.07%
2023/02/21	23	29.03	17	28.97	28.90	6	46,997	0.01%
2023/02/20	10	29.81	19	29.83	29.60	-9	46,359	-0.02%
2023/02/17	26	29.34	11	29.84	29.30	15	45,261	0.03%
2023/02/16	28	29.77	234	29.58	29.70	-206	44,632	-0.46%	大賣/鉅額交易
2023/02/15	3	28.60	5	28.60	28.50	-2	42,653	0.00%
2023/02/14	1	28.95	3	28.90	28.85	-2	42,477	0.00%
2023/02/13	23	28.56	11	28.21	28.20	12	42,233	0.03%
2023/02/10	14	28.50	11	28.96	28.45	3	43,516	0.01%
2023/02/09	2	29.00	11	29.06	29.05	-9	44,094	-0.02%
2023/02/08	15	29.07	12	29.08	29.10	3	44,902	0.01%
2023/02/07	13	29.30	2	29.50	29.20	11	44,953	0.02%
2023/02/06	10	29.65	3	29.42	29.45	7	44,848	0.02%
2023/02/03	3	29.53	13	29.48	29.30	-10	44,870	-0.02%
2023/02/02	15	29.36	0	0.00	29.35	15	44,917	0.03%
2023/02/01	36	29.60	49	29.78	29.95	-13	44,696	-0.03%
2023/01/31	0	0.00	25	29.01	29.00	-25	43,648	-0.06%
2023/01/30	7	28.65	2	28.90	28.90	5	43,543	0.01%
2023/01/17	4	28.23	3	28.58	28.40	1	43,399	0.00%
2023/01/16	2	28.58	6	28.55	28.50	-4	43,402	-0.01%
2023/01/13	5	28.62	44	28.71	28.65	-39	43,940	-0.09%
2023/01/12	3	28.38	17.1	28.34	28.35	-14.1	44,024	-0.03%
2023/01/11	39	28.49	32	28.93	28.35	7	44,394	0.02%
2023/01/10	0	0.00	2	28.25	28.30	-2	44,381	0.00%
2023/01/09	0	0.00	24	28.30	28.30	-24	46,172	-0.05%
2023/01/05	2	28.38	9	28.35	28.00	-7	51,311	-0.01%
2023/01/04	7	28.19	11	28.20	28.20	-4	51,783	-0.01%
2023/01/03	20	27.74	11	27.65	28.15	9	52,440	0.02%
2022/12/30	4	28.36	12	28.29	28.15	-8	52,944	-0.02%
2022/12/29	15	27.97	21	28.10	28.15	-6	53,529	-0.01%
2022/12/28	13	28.54	0	0.00	28.20	13	53,881	0.02%
2022/12/27	47	28.94	19	29.04	28.45	28	54,409	0.05%
2022/12/26	18	28.21	16.2	28.48	28.15	1.8	53,802	0.00%
2022/12/23	41	28.18	4	28.13	28.10	37	55,178	0.07%
2022/12/22	16	28.76	47.1	28.66	28.70	-31.1	56,577	-0.05%
2022/12/21	0	0.00	2	27.55	27.65	-2	59,244	0.00%
2022/12/20	16	27.31	4	28.06	27.05	12	61,158	0.02%
2022/12/19	8	27.98	1	28.50	27.95	7	61,954	0.01%
2022/12/16	16	28.77	1.1	28.66	28.60	14.9	64,207	0.02%
2022/12/15	7	28.88	23.2	28.71	28.75	-16.2	67,528	-0.02%
2022/12/14	3	28.20	133.1	28.03	28.20	-130.1	67,576	-0.19%	大賣/鉅額交易
2022/12/13	6	27.97	0	0.00	27.75	6	69,617	0.01%
2022/12/12	16	28.28	2	28.33	28.05	14	70,120	0.02%
2022/12/09	142	28.36	18	28.47	28.35	124	70,747	0.18%	大買/鉅額交易
2022/12/08	20	28.01	1	28.00	28.05	19	70,674	0.03%
2022/12/07	8	27.69	5	27.90	28.00	3	70,633	0.00%
2022/12/06	35	28.48	36	28.34	27.80	-1	70,668	0.00%
2022/12/05	22	28.44	57	28.54	28.40	-35	70,019	-0.05%
2022/12/02	18	27.81	1	27.85	27.60	17	69,224	0.02%
2022/12/01	9	27.69	46	28.15	27.80	-37	69,356	-0.05%
2022/11/30	28	27.67	4.2	27.80	27.95	23.8	69,041	0.03%
2022/11/29	28	27.47	109	27.56	28.30	-81	68,147	-0.12%	大賣/
2022/11/28	18	26.17	13	26.32	26.25	5	67,058	0.01%
2022/11/25	38	26.27	13	26.42	26.05	25	67,650	0.04%
2022/11/24	25	26.29	50	26.19	26.15	-25	68,509	-0.04%
2022/11/23	0	0.00	1	26.00	26.05	-1	68,800	0.00%
2022/11/22	1	25.90	4	25.74	25.70	-3	70,333	0.00%
2022/11/21	3	25.77	8	25.77	25.75	-5	73,699	-0.01%
2022/11/18	38	26.36	31	26.42	26.25	7	73,689	0.01%
2022/11/17	3	26.00	8	26.15	25.95	-5	73,278	-0.01%
2022/11/16	4	25.84	100	25.80	25.75	-96	73,327	-0.13%
2022/11/15	6	26.01	7	26.19	26.05	-1	73,378	0.00%
2022/11/14	15	26.07	16	26.06	26.05	-1	73,582	0.00%
2022/11/11	20	26.12	31	26.15	25.70	-11	73,390	-0.01%
2022/11/10	7	25.51	11	25.50	25.50	-4	73,202	-0.01%
2022/11/09	14.7	25.77	14	25.63	25.55	0.7	73,752	0.00%
2022/11/08	25	25.31	76	25.80	25.40	-51	73,733	-0.07%
2022/11/07	32	24.54	40	24.44	24.50	-8	72,819	-0.01%
2022/11/04	33.7	23.66	17	24.42	25.00	16.7	72,333	0.02%
2022/11/03	19	23.41	0	0.00	23.35	19	71,899	0.03%
2022/11/02	1	23.90	12	24.05	23.75	-11	72,104	-0.02%
2022/11/01	9	23.60	33	23.60	23.85	-24	72,271	-0.03%
2022/10/28	12	23.74	22	24.10	23.65	-10	73,739	-0.01%
2022/10/27	40	23.55	27	23.65	23.75	13	73,993	0.02%
2022/10/26	11	22.95	0	0.00	22.90	11	74,386	0.01%
2022/10/25	45	23.23	0	0.00	23.10	45	74,883	0.06%
2022/10/24	8	23.56	17	23.78	23.40	-9	75,085	-0.01%
2022/10/21	20	23.58	46	23.40	23.15	-26	75,819	-0.03%
2022/10/20	63	23.38	10	23.60	23.50	53	75,858	0.07%
2022/10/19	26	24.35	16	24.23	24.10	10	75,776	0.01%
2022/10/18	10	24.52	36	24.46	24.30	-26	75,727	-0.03%
2022/10/17	33	23.53	6	23.73	24.25	27	75,545	0.04%
2022/10/14	65	24.37	29	24.24	24.35	36	75,165	0.05%
2022/10/13	166	25.41	107.7	25.15	25.15	58.3	73,789	0.08%	大買/大賣/
2022/10/12	19	27.96	10	28.02	27.90	9	74,013	0.01%
2022/10/11	19	28.21	19	28.24	28.10	0	74,680	0.00%
2022/10/07	31	28.98	40	29.13	29.15	-9	75,082	-0.01%
2022/10/06	9	28.14	32	28.58	28.60	-23	75,752	-0.03%
2022/10/05	20.6	28.02	6	27.98	27.85	14.6	78,491	0.02%
2022/10/04	21	28.14	3	28.23	27.90	18	79,377	0.02%
2022/10/03	7	28.24	4	28.13	28.00	3	79,710	0.00%
2022/09/30	209	28.09	26	27.78	28.20	183	80,772	0.23%	大買/鉅額交易
2022/09/29	37	28.64	20	28.81	28.80	17	81,050	0.02%
2022/09/28	129	28.62	42	28.52	27.90	87	80,807	0.11%	大買/
2022/09/27	134	31.08	73	30.98	31.00	61	79,397	0.08%	大買/
2022/09/26	28	31.88	5	31.85	31.85	23	79,096	0.03%
2022/09/23	123	33.11	10	32.95	32.75	113	80,227	0.14%	大買/鉅額交易
2022/09/22	45.8	34.59	42	35.57	33.90	3.8	79,488	0.00%
2022/09/21	19	34.90	37	34.94	35.10	-18	76,689	-0.02%
2022/09/20	12	34.88	94	34.81	35.10	-82	76,762	-0.11%
2022/09/19	7	33.94	10	34.21	33.95	-3	76,251	0.00%
2022/09/16	19	33.94	18	34.04	33.95	1	77,260	0.00%
2022/09/15	30	34.05	2.5	33.80	33.75	27.5	78,936	0.03%
2022/09/14	18	33.19	8	33.18	33.45	10	82,255	0.01%
2022/09/13	204	34.03	11.3	33.84	33.85	192.7	84,598	0.23%	大買/鉅額交易
2022/09/12	6	33.83	18	33.84	33.90	-12	86,097	-0.01%
2022/09/08	0	0.00	10	32.99	33.15	-10	89,164	-0.01%
2022/09/07	1	32.30	7	32.30	32.20	-6	90,172	-0.01%
2022/09/06	1	32.70	10	32.80	32.70	-9	90,728	-0.01%
2022/09/05	0.8	32.60	0	0.00	32.60	0.8	92,084	0.00%
2022/09/02	16	33.23	105	33.08	32.80	-89	93,294	-0.10%	大賣/
2022/09/01	688	33.89	52	33.80	33.65	636	94,256	0.67%	大買/鉅額交易
2022/08/31	49.5	34.32	36	33.68	33.75	13.5	94,305	0.01%
2022/08/30	8	32.99	17	33.03	33.00	-9	94,290	-0.01%
2022/08/29	34	32.96	3	32.78	32.60	31	95,204	0.03%
2022/08/26	87	33.57	191	34.18	34.15	-104	95,233	-0.11%	大賣/鉅額交易
2022/08/25	1	32.00	101	31.85	31.85	-100	94,523	-0.11%	大賣/
2022/08/24	4	31.65	23	31.60	31.55	-19	95,461	-0.02%
2022/08/23	3	31.92	0	0.00	31.80	3	100,430	0.00%
2022/08/22	0	0.00	3	31.82	32.00	-3	102,627	0.00%
2022/08/19	17	31.76	3	31.85	31.70	14	103,937	0.01%
2022/08/18	15	32.08	4	32.21	32.30	11	105,384	0.01%
2022/08/17	4	32.15	22	32.37	32.20	-18	107,044	-0.02%
2022/08/16	4	31.83	12	32.08	32.10	-8	107,782	-0.01%
2022/08/15	3	31.43	10	31.48	31.60	-7	108,796	-0.01%
2022/08/12	5	31.86	3	31.75	31.75	2	109,850	0.00%
2022/08/11	6	32.00	13.1	31.99	31.95	-7.1	112,567	-0.01%
2022/08/10	12	31.77	2	31.50	31.65	10	113,440	0.01%
2022/08/09	24	31.83	9	31.81	31.60	15	114,936	0.01%
2022/08/08	3	31.73	2	31.68	31.65	1	116,329	0.00%
2022/08/05	32	31.57	9	31.25	31.70	23	119,333	0.02%
2022/08/04	16	29.86	3	30.17	30.55	13	123,675	0.01%
2022/08/03	12	31.12	96	30.65	30.75	-84	124,038	-0.07%
2022/08/02	24	31.73	13	31.82	31.55	11	124,855	0.01%
2022/08/01	34	33.30	17	33.29	32.95	17	125,884	0.01%
2022/07/29	5	33.92	1	34.00	33.90	4	126,359	0.00%
2022/07/28	14	33.96	3	34.23	33.60	11	127,707	0.01%
2022/07/27	2	34.05	18	34.23	34.30	-16	128,412	-0.01%
2022/07/26	12	34.10	11	33.76	33.80	1	130,003	0.00%
2022/07/25	15	33.70	3	34.02	33.95	12	132,455	0.01%
2022/07/22	12	34.01	32	34.00	34.15	-20	133,787	-0.01%
2022/07/21	33	34.20	38	34.28	34.25	-5	136,095	0.00%
2022/07/20	30	34.62	26	34.28	34.00	4	138,831	0.00%
2022/07/19	19	33.78	165	33.95	34.15	-146	139,958	-0.10%	大賣/鉅額交易
2022/07/18	18	33.09	33	32.90	33.15	-15	140,182	-0.01%
2022/07/15	6	32.38	18	32.32	32.35	-12	140,536	-0.01%
2022/07/14	12	32.96	11	32.94	32.90	1	142,385	0.00%
2022/07/13	42	33.18	148.3	33.51	33.00	-106.3	143,843	-0.07%	大賣/鉅額交易
2022/07/12	123	31.71	6	31.48	31.65	117	144,495	0.08%	大買/鉅額交易
2022/07/11	4	32.50	7	32.76	32.80	-3	147,671	0.00%
2022/07/08	13	32.72	130	32.30	32.10	-117	154,058	-0.08%	大賣/鉅額交易
2022/07/07	15	31.40	31	32.10	32.40	-16	161,643	-0.01%
2022/07/06	30	31.70	4	31.61	31.60	26	163,831	0.02%
2022/07/05	26.1	31.81	71	32.13	32.30	-45	165,592	-0.03%
2022/07/04	25	30.90	2	31.13	31.05	23	166,621	0.01%
2022/07/01	24	30.56	24	30.52	29.75	0	168,453	0.00%
2022/06/30	67	31.54	23	31.80	31.65	44	168,841	0.03%
2022/06/29	3	31.40	10	31.38	31.60	-7	168,883	0.00%
2022/06/28	97	30.76	33	30.87	31.20	64	169,130	0.04%
2022/06/27	10	31.28	4	31.18	31.20	6	169,867	0.00%
2022/06/24	32	30.64	18	30.43	30.30	14	170,737	0.01%
2022/06/23	18	30.73	22	30.75	30.35	-4	169,859	0.00%
2022/06/22	21	31.24	21	31.62	31.75	0	169,261	0.00%
2022/06/21	9	30.70	47	31.30	31.55	-38	167,962	-0.02%
2022/06/20	17	29.43	4	29.44	28.70	13	167,436	0.01%
2022/06/17	94	29.85	17	29.33	29.90	77	168,281	0.05%
2022/06/16	6	31.93	33	32.11	31.45	-27	167,078	-0.02%
2022/06/15	10	32.35	10	32.47	32.10	0	169,917	0.00%
2022/06/14	43	31.93	0	0.00	32.35	43	175,565	0.02%
2022/06/13	34	32.80	5	32.43	32.65	29	177,186	0.02%
2022/06/10	58	33.21	1	33.65	32.85	57	178,491	0.03%
2022/06/09	16	33.81	1	34.20	34.15	15	178,212	0.01%
2022/06/08	28	34.04	56	33.98	33.85	-28	179,405	-0.02%
2022/06/07	35	34.54	15	34.12	34.10	20	182,089	0.01%
2022/06/06	16	34.82	118	34.89	34.90	-102	183,639	-0.06%	大賣/鉅額交易
2022/06/02	48	35.13	147	35.48	35.50	-99	186,884	-0.05%	大賣/
2022/06/01	7	34.22	38	34.30	34.20	-31	188,957	-0.02%
2022/05/31	18	34.24	24	34.39	34.10	-6	191,612	0.00%
2022/05/30	21	34.14	77	34.20	34.20	-56	191,231	-0.03%
2022/05/27	30	33.19	40	33.30	32.90	-10	193,703	-0.01%
2022/05/26	44	33.40	22	33.05	32.85	22	196,971	0.01%
2022/05/25	19	32.92	101	32.89	33.55	-82	201,732	-0.04%	大賣/
2022/05/24	14	32.41	9	31.98	31.95	5	209,891	0.00%
2022/05/23	34	31.96	58	32.21	32.35	-24	216,163	-0.01%
2022/05/20	15	30.98	70	30.65	30.70	-55	221,814	-0.02%
2022/05/19	64	30.18	27	30.19	30.75	37	226,788	0.02%
2022/05/18	19	32.18	5	32.34	31.75	14	234,923	0.01%
2022/05/17	19	31.96	2	32.40	31.80	17	243,387	0.01%
2022/05/16	14	31.99	14	32.03	32.25	0	247,932	0.00%
2022/05/13	48	31.42	52	31.29	31.80	-4	253,732	0.00%
2022/05/12	126	32.32	125	32.66	31.15	1	254,671	0.00%	大買/大賣/
2022/05/11	29	34.95	23	34.81	34.55	6	254,975	0.00%
2022/05/10	31	34.82	15	35.40	35.70	16	257,234	0.01%
2022/05/09	40	35.50	31	35.44	35.00	9	259,304	0.00%
2022/05/06	10	35.99	26	35.77	36.20	-16	260,951	-0.01%
2022/05/05	26	35.71	38	35.91	35.90	-12	261,435	0.00%
2022/05/04	41	35.84	15	35.90	35.70	26	259,883	0.01%
2022/05/03	125	35.82	17	35.82	35.50	108	258,777	0.04%	大買/鉅額交易
2022/04/29	36	35.34	68	35.33	35.65	-32	257,165	-0.01%
2022/04/28	28	34.52	5	34.27	33.75	23	254,926	0.01%
2022/04/27	49.3	33.94	21	34.15	34.60	28.3	253,462	0.01%
2022/04/26	130	35.97	25	35.87	35.05	105	251,105	0.04%	大買/鉅額交易
2022/04/25	25	35.79	33	35.74	36.25	-8	247,302	0.00%
2022/04/22	54	35.90	184	35.55	36.15	-130	244,832	-0.05%	大賣/鉅額交易
2022/04/21	101	35.49	26.9	35.34	35.65	74.1	243,174	0.03%	大買/
2022/04/20	41	35.05	18	35.59	34.80	23	242,518	0.01%
2022/04/19	29	35.46	6.1	35.52	35.35	22.9	240,763	0.01%
2022/04/18	133	34.58	94	34.51	34.45	39	238,385	0.02%	大買/
2022/04/15	150	36.70	55	36.61	36.30	95	235,455	0.04%	大買/
2022/04/14	200.1	36.85	298.1	36.86	37.35	-98	233,728	-0.04%	大買/大賣/
2022/04/13	135	35.58	270.1	35.68	35.25	-135.1	227,102	-0.06%	大買/大賣/鉅額交易
2022/04/12	75	33.79	86	33.99	34.10	-11	218,849	-0.01%
2022/04/11	39	33.32	30	33.61	33.65	9	215,853	0.00%
2022/04/08	60	33.35	86	33.59	33.75	-26	214,422	-0.01%
2022/04/07	95.1	32.76	45	32.99	32.00	50.1	212,367	0.02%
2022/04/06	18	33.30	262	33.18	34.20	-244	209,863	-0.12%	大賣/鉅額交易
2022/04/01	17	32.59	65	32.80	33.00	-48	207,903	-0.02%
2022/03/31	66	32.93	85.1	32.85	32.25	-19.1	207,130	-0.01%
2022/03/30	65	33.03	43	32.78	32.20	22	207,403	0.01%
2022/03/29	31	32.52	104	32.61	32.30	-73	206,220	-0.04%	大賣/
2022/03/28	15	30.94	23	30.97	31.25	-8	204,369	0.00%
2022/03/25	38	31.38	13	31.33	31.00	25	204,483	0.01%
2022/03/24	59.1	31.59	5	31.69	31.55	54.1	203,698	0.03%
2022/03/23	55	32.68	74	32.66	32.45	-19	202,526	-0.01%
2022/03/22	61	32.24	21.3	32.26	32.20	39.7	202,413	0.02%
2022/03/21	63	33.36	79	33.38	33.05	-16	201,588	-0.01%
2022/03/18	96	33.37	59.5	33.46	33.50	36.6	202,480	0.02%
2022/03/17	61	32.75	99	32.95	33.55	-38	202,948	-0.02%
2022/03/16	30	30.55	34.2	30.69	31.00	-4.2	202,345	0.00%
2022/03/15	61	30.39	176	30.28	29.50	-115	206,672	-0.06%	大賣/鉅額交易
2022/03/14	64	30.10	21	29.96	29.60	43	208,853	0.02%
2022/03/11	10	29.81	43	30.05	30.25	-33	211,975	-0.02%
2022/03/10	155	30.29	52	30.08	29.80	103	211,938	0.05%	大買/鉅額交易
2022/03/09	102.1	28.59	21	28.53	28.30	81.1	210,120	0.04%	大買/
2022/03/08	109	28.35	45	27.94	27.95	64	209,391	0.03%	大買/
2022/03/07	132.2	29.93	120	30.24	29.80	12.2	206,618	0.01%	大買/大賣/
2022/03/04	62	32.68	40	32.45	32.05	22	205,273	0.01%
2022/03/03	56	32.73	124	32.38	32.70	-68	206,153	-0.03%	大賣/
2022/03/02	141	31.61	29	31.16	31.40	112	207,895	0.05%	大買/鉅額交易
2022/03/01	47	32.41	38	32.15	32.10	9	209,268	0.00%
2022/02/25	98	33.56	145.5	33.60	32.25	-47.5	209,948	-0.02%	大賣/
2022/02/24	305	33.71	97	33.59	33.00	208	206,874	0.10%	大買/鉅額交易
2022/02/23	124	33.48	201	34.56	35.50	-77	200,874	-0.04%	大買/大賣/
2022/02/22	222	32.46	70	32.49	32.95	152	197,493	0.08%	大買/鉅額交易
2022/02/21	171	33.45	166	33.25	32.40	5	194,400	0.00%	大買/大賣/
2022/02/18	252	34.77	206	34.72	35.00	46	194,210	0.02%	大買/大賣/
2022/02/17	172	33.97	151.5	33.50	34.80	20.5	193,957	0.01%	大買/大賣/
2022/02/16	141	32.24	86.4	31.95	31.65	54.6	187,954	0.03%	大買/
2022/02/15	46	30.81	118	31.35	31.25	-72	186,760	-0.04%	大賣/
2022/02/14	33	29.47	31	29.53	29.10	2	185,349	0.00%
2022/02/11	17	29.58	138.5	29.73	30.15	-121.5	187,608	-0.06%	大賣/鉅額交易
2022/02/10	59	28.74	52	28.92	28.85	7	187,661	0.00%
2022/02/09	131	28.07	194.9	28.35	28.40	-63.9	188,780	-0.03%	大買/大賣/
2022/02/08	5,634	27.06	81	27.37	27.35	5,553	186,505	2.98%	大買/鉅額交易
2022/02/07	11	24.99	90	25.63	26.40	-79	185,701	-0.04%
2022/01/26	2	23.95	6	24.04	24.00	-4	185,914	0.00%
2022/01/25	4	23.80	3	23.90	23.55	1	188,781	0.00%
2022/01/24	4	23.81	7	24.18	24.35	-3	190,016	0.00%
2022/01/21	40	24.58	4	24.30	24.35	36	189,644	0.02%
2022/01/20	26	25.03	4	25.33	25.30	22	189,245	0.01%
2022/01/19	6	25.15	1	25.20	25.10	5	188,848	0.00%
2022/01/18	10	25.75	17	26.00	25.60	-7	188,171	0.00%
2022/01/17	7	25.34	13	25.58	25.90	-6	187,860	0.00%
2022/01/14	9	25.37	24	25.15	25.45	-15	187,499	-0.01%
2022/01/13	46	25.14	17	25.31	25.10	29	186,821	0.02%
2022/01/12	68	25.74	1	25.70	25.30	67	185,939	0.04%
2022/01/11	8	26.23	0	0.00	26.15	8	185,300	0.00%
2022/01/10	18	26.45	1	26.65	26.25	17	184,687	0.01%
2022/01/07	68	26.75	45	27.07	27.00	23	183,612	0.01%
2022/01/06	22	27.25	4	27.56	27.30	18	181,086	0.01%
2022/01/05	6	27.35	21	27.62	27.30	-15	180,570	-0.01%
2022/01/04	41	26.96	1	26.95	27.25	40	179,822	0.02%
2022/01/03	41	27.40	17	26.99	26.85	24	178,680	0.01%
2021/12/30	11	27.64	46	27.78	27.95	-35	177,148	-0.02%
2021/12/29	42	27.77	57	27.62	27.25	-15	176,277	-0.01%
2021/12/28	42	27.52	56	27.35	27.40	-14	175,596	-0.01%
2021/12/27	59	26.92	42	27.15	27.40	17	176,831	0.01%
2021/12/24	36	27.23	14	27.52	26.80	22	176,270	0.01%
2021/12/23	21	26.90	0	0.00	26.60	21	174,968	0.01%
2021/12/22	40	26.81	22	26.91	26.60	18	174,588	0.01%
2021/12/21	6	26.73	4	26.86	26.75	2	174,222	0.00%
2021/12/20	14	26.73	11	27.06	27.25	3	173,434	0.00%
2021/12/17	20	26.81	13	26.82	26.40	7	172,341	0.00%
2021/12/16	58	27.04	5	26.85	26.80	53	171,136	0.03%
2021/12/15	75	27.01	50	27.22	27.25	25	169,131	0.01%
2021/12/14	54	26.61	45	26.49	26.20	9	167,078	0.01%
2021/12/13	83	28.16	19	28.13	27.60	64	163,366	0.04%
2021/12/10	63.5	29.85	98.2	29.92	29.30	-34.7	158,566	-0.02%
2021/12/09	236	29.52	230.8	29.84	30.10	5.2	152,589	0.00%	大買/大賣/
2021/12/08	169	28.25	137	28.45	28.65	32	144,806	0.02%	大買/大賣/
2021/12/07	27	26.90	53	27.30	27.90	-26	139,757	-0.02%
2021/12/06	5	26.01	30	26.13	26.20	-25	135,361	-0.02%
2021/12/03	28	25.69	52	25.55	25.15	-24	133,389	-0.02%
2021/12/02	32	25.25	35	25.04	25.00	-3	131,359	0.00%
2021/12/01	25	25.28	67	25.37	25.85	-42	129,445	-0.03%
2021/11/30	96	25.25	117	25.58	25.20	-21	127,572	-0.02%	大賣/
2021/11/29	81	24.10	59.4	24.01	23.75	21.6	124,348	0.02%
2021/11/26	202	26.37	95	26.00	25.85	107	119,821	0.09%	大買/鉅額交易
2021/11/25	100.2	28.84	87.5	28.63	28.70	12.7	113,469	0.01%
2021/11/24	65.5	27.12	177	27.62	28.35	-111.5	107,192	-0.10%	大賣/鉅額交易
2021/11/23	94.1	26.22	41.9	26.42	25.80	52.2	101,841	0.05%
2021/11/22	165.2	26.94	33.8	27.02	26.40	131.4	98,347	0.13%	大買/鉅額交易
2021/11/19	101	27.69	38	27.46	27.20	63	94,565	0.07%	大買/
2021/11/18	85	28.45	52	28.45	28.30	33	91,015	0.04%
2021/11/17	89	28.48	124.7	28.74	29.25	-35.7	87,888	-0.04%	大賣/
2021/11/16	74.1	28.15	326	28.96	28.00	-251.9	81,996	-0.31%	大賣/鉅額交易
2021/11/15	33	26.14	68.9	26.37	26.75	-35.9	71,339	-0.05%
2021/11/12	104	26.25	252.3	26.23	26.40	-148.3	68,470	-0.22%	大買/大賣/鉅額交易
2021/11/11	159	26.86	227	27.03	27.10	-68	63,481	-0.11%	大買/大賣/
2021/11/10	199	25.20	214	25.36	25.75	-15	57,761	-0.03%	大買/大賣/
2021/11/09	83	24.26	276	24.57	24.95	-193	52,564	-0.37%	大賣/鉅額交易
2021/11/08	25	23.23	241	23.20	23.50	-216	47,885	-0.45%	大賣/鉅額交易
2021/11/05	25	21.52	67	21.56	21.60	-42	43,970	-0.10%
2021/11/04	45	21.44	85	21.61	21.00	-40	45,051	-0.09%
2021/11/03	28	20.70	43	20.81	20.70	-15	43,869	-0.03%
2021/11/02	73	20.63	196	20.58	20.50	-123	42,033	-0.29%	大賣/鉅額交易
2021/11/01	51	19.77	83	19.79	19.65	-32	39,051	-0.08%
2021/10/29	18	18.73	40	18.87	18.85	-22	37,220	-0.06%
2021/10/28	0	0.00	18	18.67	18.60	-18	36,898	-0.05%
2021/10/27	2	18.20	0	0.00	18.15	2	36,640	0.01%
2021/10/26	15	18.30	10	18.35	18.30	5	36,933	0.01%
2021/10/25	16	18.49	1	18.50	18.35	15	37,273	0.04%
2021/10/22	10	18.25	13	18.21	18.20	-3	37,815	-0.01%
2021/10/21	10	18.40	5	18.75	18.40	5	38,612	0.01%
2021/10/20	0	0.00	1	18.65	18.65	-1	39,060	0.00%
2021/10/19	6	18.87	55	18.91	18.90	-49	39,864	-0.12%
2021/10/18	57	18.43	0	0.00	18.55	57	39,850	0.14%
2021/10/15	0	0.00	2	18.50	18.50	-2	40,834	0.00%
2021/10/14	18	18.43	0	0.00	18.20	18	41,232	0.04%
2021/10/12	2	18.20	7	18.41	18.30	-5	41,430	-0.01%
2021/10/08	0	0.00	0.1	18.30	18.35	-0.1	42,155	0.00%
2021/10/06	15	18.27	4	18.25	18.20	11	45,350	0.02%
2021/10/05	1	18.50	5	18.30	18.70	-4	46,385	-0.01%
2021/10/04	39	18.98	17	19.12	18.50	22	46,682	0.05%
2021/10/01	31	18.50	7	18.93	18.50	24	45,616	0.05%
2021/09/30	9	18.89	57	18.96	18.90	-48	46,679	-0.10%
2021/09/29	7	18.55	6.1	18.53	18.60	0.9	47,131	0.00%
2021/09/28	4	18.58	10	18.63	18.60	-6	47,740	-0.01%
2021/09/27	0	0.00	17	18.28	18.35	-17	48,343	-0.04%
2021/09/24	0	0.00	8	17.80	17.90	-8	50,002	-0.02%
2021/09/23	0	0.00	12	17.59	17.65	-12	50,895	-0.02%
2021/09/22	9	17.23	5	17.20	17.15	4	52,750	0.01%
2021/09/17	1	17.35	0	0.00	17.55	1	54,859	0.00%
2021/09/16	12	17.36	0	0.00	17.35	12	57,256	0.02%
2021/09/15	8	17.34	0	0.00	17.35	8	59,561	0.01%
2021/09/14	38	17.57	0	0.00	17.50	38	62,382	0.06%
2021/09/13	0	0.00	3	17.75	17.70	-3	73,236	0.00%
2021/09/10	7	17.69	2	17.80	17.80	5	80,826	0.01%
2021/09/09	2	17.53	2	17.35	17.30	0	82,756	0.00%
2021/09/08	5	17.75	2.5	17.82	17.80	2.5	83,818	0.00%
2021/09/07	5	17.90	16	18.06	17.90	-11	85,646	-0.01%
2021/09/06	20	17.77	4	17.75	17.70	16	87,128	0.02%
2021/09/03	44	18.35	10	18.40	18.20	34	89,262	0.04%
2021/09/02	10	18.50	1	18.50	18.45	9	91,633	0.01%
2021/09/01	15	18.90	0	0.00	18.85	15	94,140	0.02%
2021/08/31	0	0.00	70	19.21	19.20	-70	98,050	-0.07%
2021/08/27	5	18.90	24	19.01	19.05	-19	113,704	-0.02%
2021/08/26	8	18.94	3	18.90	18.90	5	114,921	0.00%
2021/08/25	8	18.73	7	18.81	18.95	1	116,884	0.00%
2021/08/24	17	18.74	7	18.75	18.65	10	117,844	0.01%
2021/08/23	35	18.92	57	19.02	19.10	-22	118,241	-0.02%
2021/08/20	12	18.14	0	0.00	18.05	12	120,353	0.01%
2021/08/19	10	18.80	10	18.55	18.35	0	123,086	0.00%
2021/08/18	53	18.24	5	18.38	18.50	48	122,758	0.04%
2021/08/17	59	18.25	1	18.40	18.35	58	122,033	0.05%
2021/08/16	93	18.19	29	18.27	18.20	64	122,294	0.05%
2021/08/13	19	19.24	28	19.17	18.80	-9	122,098	-0.01%
2021/08/12	32	18.81	5	18.80	18.75	27	121,341	0.02%
2021/08/11	36	18.74	43	19.01	18.45	-7	121,801	-0.01%
2021/08/10	107	19.39	97	19.07	19.40	10	121,967	0.01%	大買/
2021/08/09	13	19.47	57	19.98	20.00	-44	120,625	-0.04%
2021/08/06	12	18.47	20.2	18.32	18.20	-8.2	120,024	-0.01%
2021/08/05	4	18.30	1	18.30	18.15	3	122,038	0.00%
2021/08/04	2	18.10	1	18.25	18.20	1	123,277	0.00%
2021/08/03	19	18.17	8	18.15	18.15	11	125,381	0.01%
2021/08/02	12	18.13	10	18.32	18.50	2	126,728	0.00%
2021/07/30	22	18.51	10.6	18.58	18.25	11.4	128,275	0.01%
2021/07/29	11	18.53	11	18.60	18.95	0	129,505	0.00%
2021/07/28	27.3	18.44	20	18.42	18.50	7.3	130,901	0.01%
2021/07/27	36	18.98	15	19.06	18.90	21	133,244	0.02%
2021/07/26	8	19.16	17	19.16	18.80	-9	133,790	-0.01%
2021/07/23	21	18.79	21	18.69	19.10	0	134,889	0.00%
2021/07/22	39	18.10	5.4	18.09	18.00	33.6	137,925	0.02%
2021/07/21	49	18.26	22	18.15	18.10	27	139,472	0.02%
2021/07/20	18	18.74	18	18.74	18.65	0	140,025	0.00%
2021/07/19	34	19.14	13	19.25	19.20	21	142,805	0.01%
2021/07/16	27	19.21	13	19.28	19.10	14	149,363	0.01%
2021/07/15	37	19.04	32	19.37	19.55	5	152,466	0.00%
2021/07/14	46	18.20	20	18.39	18.50	26	152,523	0.02%
2021/07/13	76	18.90	248	18.87	18.70	-172	153,671	-0.11%	大賣/鉅額交易
2021/07/12	50	19.81	29.3	19.82	19.70	20.8	152,816	0.01%
2021/07/09	48	20.23	12	20.19	20.10	36	152,497	0.02%
2021/07/08	20	20.60	27	20.56	20.55	-7	155,389	0.00%
2021/07/07	67	20.92	31	21.13	20.75	36	159,656	0.02%
2021/07/06	16	20.76	17	20.80	20.75	-1	159,274	0.00%
2021/07/05	20	20.27	65	20.34	20.60	-45	159,608	-0.03%
2021/07/02	31	20.31	33	20.25	20.15	-2	159,522	0.00%
2021/07/01	56	20.68	91	20.76	20.35	-35	158,807	-0.02%
2021/06/30	29.1	20.31	30	20.34	20.15	-0.9	157,185	0.00%
2021/06/29	197.7	20.19	136	20.16	20.05	61.7	156,660	0.04%	大買/大賣/
2021/06/28	250	20.93	112	21.02	20.85	138	155,261	0.09%	大買/大賣/鉅額交易
2021/06/25	143	21.06	193	21.29	21.55	-50	154,111	-0.03%	大買/大賣/
2021/06/24	195	21.22	151	21.27	20.95	44	152,547	0.03%	大買/大賣/
2021/06/23	256	20.67	139	20.87	20.95	117	150,628	0.08%	大買/大賣/鉅額交易
2021/06/22	557	23.02	608.2	22.78	21.15	-51.2	148,126	-0.03%	大買/大賣/
2021/06/21	375	21.72	302.4	21.46	22.10	72.6	137,962	0.05%	大買/大賣/
2021/06/18	45	20.38	92	20.47	20.10	-47	131,151	-0.04%
2021/06/17	56	19.46	106	19.70	20.30	-50	131,122	-0.04%	大賣/
2021/06/16	76.2	20.09	43	20.14	19.65	33.2	130,451	0.03%
2021/06/15	86	20.21	3	20.70	20.10	83	129,022	0.06%
2021/06/11	125	20.41	91	20.83	20.20	34	128,197	0.03%	大買/
2021/06/10	116.1	20.15	73.1	20.28	20.70	43	127,350	0.03%	大買/
2021/06/09	112.1	20.72	197	21.12	20.35	-85	125,152	-0.07%	大買/大賣/
2021/06/08	63	21.32	134	21.51	21.45	-71	123,106	-0.06%	大賣/
2021/06/07	220.1	21.09	436	21.19	20.35	-216	119,378	-0.18%	大買/大賣/鉅額交易
2021/06/04	576.2	21.73	447	21.74	21.50	129.2	114,946	0.11%	大買/大賣/鉅額交易
2021/06/03	49	20.04	130	20.05	20.05	-81	105,016	-0.08%	大賣/
2021/06/02	226.1	17.98	195	18.12	18.25	31.1	104,032	0.03%	大買/大賣/
2021/06/01	53	17.53	1,069	17.31	18.00	-1,016	102,455	-0.99%	大賣/鉅額交易
2021/05/31	94	17.31	38	17.10	17.00	56	101,943	0.05%
2021/05/28	195	17.79	133	17.47	17.40	62	102,212	0.06%	大買/大賣/
2021/05/27	37	16.50	102	16.76	17.15	-65	101,426	-0.06%	大賣/
2021/05/26	5	15.34	24	15.44	15.60	-19	103,132	-0.02%
2021/05/25	27	15.13	17	15.21	15.20	10	106,981	0.01%
2021/05/24	17	15.37	6	15.28	15.25	11	108,044	0.01%
2021/05/21	3	15.40	3	14.97	15.20	0	110,583	0.00%
2021/05/20	326	14.82	56	14.86	14.85	270	111,913	0.24%	大買/鉅額交易
2021/05/19	84	14.92	55	15.00	15.30	29	111,530	0.03%
2021/05/18	26	13.91	500	13.99	14.45	-474	110,577	-0.43%	大賣/鉅額交易
2021/05/17	514.5	13.34	212	13.32	13.15	302.5	109,777	0.28%	大買/大賣/鉅額交易
2021/05/14	23	14.70	0	0.00	14.60	23	108,975	0.02%
2021/05/13	30	14.44	16	14.21	14.70	14	107,947	0.01%
2021/05/12	97	15.56	12	15.46	15.25	85	105,731	0.08%
2021/05/11	61	17.48	121.2	17.52	16.90	-60.2	104,281	-0.06%	大賣/
2021/05/10	61	17.21	90	17.16	17.50	-29	102,378	-0.03%
2021/05/07	70	15.90	174	16.05	16.65	-104	101,205	-0.10%	大賣/鉅額交易
2021/05/06	82	16.68	56.2	16.61	16.45	25.8	100,146	0.03%
2021/05/05	87	16.72	65	16.81	16.80	22	99,234	0.02%
2021/05/04	42	17.33	53	17.18	17.15	-11	97,487	-0.01%
2021/05/03	51	18.26	68.1	18.38	17.95	-17.1	94,528	-0.02%
2021/04/29	90	19.10	80	18.91	18.90	10	93,081	0.01%
2021/04/28	397	19.73	292	19.77	19.45	105	91,449	0.11%	大買/大賣/鉅額交易
2021/04/27	222	19.55	51	19.44	19.30	171	87,792	0.19%	大買/鉅額交易
2021/04/26	92	18.81	33	18.65	18.90	59	85,824	0.07%
2021/04/23	218	19.08	116	18.96	18.70	102	84,547	0.12%	大買/大賣/鉅額交易
2021/04/22	606.5	19.98	287	20.29	19.30	319.5	81,802	0.39%	大買/大賣/鉅額交易
2021/04/21	273	18.68	305	18.82	19.05	-32	74,928	-0.04%	大買/大賣/
2021/04/20	73	17.80	0	0.00	17.80	73	71,346	0.10%
2021/04/19	110	17.99	92	17.83	18.05	18	70,459	0.03%	大買/
2021/04/16	101	17.09	38	17.11	17.15	63	67,941	0.09%	大買/
2021/04/15	33	17.12	17.4	17.09	17.05	15.6	66,944	0.02%
2021/04/14	140	17.66	175	17.21	17.00	-35	66,245	-0.05%	大買/大賣/
2021/04/13	83	17.13	193	17.12	17.45	-110	62,734	-0.18%	大賣/鉅額交易
2021/04/12	21	16.00	25	15.94	16.20	-4	57,680	-0.01%
2021/04/09	67	16.06	52	16.16	15.80	15	57,093	0.03%
2021/04/08	43	15.88	11	15.83	15.95	32	56,070	0.06%
2021/04/07	65	15.66	55	15.69	15.65	10	55,658	0.02%
2021/04/06	15	15.61	24	15.60	15.60	-9	56,202	-0.02%
2021/04/01	0	0.00	69	15.76	15.75	-69	56,549	-0.12%
2021/03/31	5	15.69	1	15.65	15.70	4	56,273	0.01%
2021/03/30	85	15.73	3	16.00	15.50	82	56,115	0.15%
2021/03/29	14	15.90	7	16.06	15.90	7	56,481	0.01%
2021/03/26	5	15.49	41	15.60	15.80	-36	57,154	-0.06%
2021/03/25	21	15.10	6	15.21	15.35	15	58,113	0.03%
2021/03/24	41	15.33	4	15.28	15.30	37	58,920	0.06%
2021/03/23	32	15.72	26	15.72	15.60	6	58,569	0.01%
2021/03/22	49	16.42	80.3	16.25	16.20	-31.3	58,611	-0.05%
2021/03/19	58	15.84	38	15.87	16.00	20	59,825	0.03%
2021/03/18	2	15.70	26	15.88	15.70	-24	59,692	-0.04%
2021/03/17	24	15.85	58.3	15.88	15.80	-34.3	59,603	-0.06%
2021/03/16	10	16.10	97	15.89	15.80	-87	59,039	-0.15%
2021/03/15	135	15.51	5	15.37	15.45	130	57,676	0.23%	大買/鉅額交易
2021/03/12	9	15.38	16	15.32	15.45	-7	57,626	-0.01%
2021/03/11	6	15.15	26.6	15.16	15.30	-20.6	57,376	-0.04%
2021/03/10	26	14.99	15	14.95	14.95	11	57,385	0.02%
2021/03/09	15	15.06	38.1	15.16	15.35	-23.1	57,915	-0.04%
2021/03/08	37	14.78	16	14.71	14.65	21	57,848	0.04%
2021/03/05	42	14.87	42	14.81	14.80	0	57,840	0.00%
2021/03/04	75	15.23	63	15.23	15.10	12	61,618	0.02%
2021/03/03	55	15.03	49	15.15	15.20	6	61,623	0.01%
2021/03/02	143	15.76	106.1	15.81	15.15	36.9	61,033	0.06%	大買/大賣/
2021/02/26	194	15.91	36	15.97	15.80	158	60,306	0.26%	大買/鉅額交易
2021/02/25	69	15.58	185.9	15.38	15.85	-116.9	55,988	-0.21%	大賣/鉅額交易
2021/02/24	57	14.58	15	14.58	14.55	42	52,065	0.08%
2021/02/23	195	15.03	70	15.06	14.80	125	50,809	0.25%	大買/鉅額交易
2021/02/22	22	14.21	162.7	14.04	14.35	-140.7	48,231	-0.29%	大賣/鉅額交易
2021/02/19	3	13.40	0	0.00	13.40	3	47,586	0.01%
2021/02/18	24	13.34	15	13.17	13.30	9	47,991	0.02%
2021/02/17	2	13.18	16.2	13.16	13.15	-14.2	47,859	-0.03%
2021/02/05	65	12.96	29	12.99	12.95	36	47,450	0.08%
2021/02/04	1	12.80	1	12.75	12.75	0	47,339	0.00%
2021/02/03	6	12.75	0	0.00	12.60	6	49,575	0.01%
2021/02/02	0	0.00	1.5	12.73	12.65	-1.5	50,313	0.00%
2021/02/01	100	12.40	5	12.58	12.80	95	50,233	0.19%
2021/01/29	2	12.63	10	12.66	12.55	-8	49,937	-0.02%
2021/01/28	40	12.92	24	12.90	12.90	16	49,578	0.03%
2021/01/27	15	12.67	18.5	12.47	12.50	-3.5	48,920	-0.01%
2021/01/26	10	12.10	5	12.17	12.15	5	48,187	0.01%
2021/01/25	0	0.00	1	12.05	12.10	-1	48,089	0.00%
2021/01/22	4	12.06	19	12.04	12.20	-15	48,029	-0.03%
2021/01/20	4	12.15	25	12.06	12.10	-21	48,045	-0.04%
2021/01/19	0	0.00	2	12.40	12.40	-2	47,726	0.00%
2021/01/18	1	12.00	1	12.40	12.50	0	47,855	0.00%
2021/01/15	41	12.25	9	12.24	12.20	32	47,671	0.07%
2021/01/14	0	0.00	10	12.65	12.60	-10	47,222	-0.02%
2021/01/13	1	12.65	0	0.00	12.60	1	47,039	0.00%
2021/01/12	1	12.60	0	0.00	12.55	1	46,947	0.00%
2021/01/11	0	0.00	16.4	12.75	12.75	-16.4	46,637	-0.04%
2021/01/08	5	12.86	10	12.77	12.90	-5	46,466	-0.01%
2021/01/07	33	12.74	3	12.78	12.70	30	46,276	0.06%
2021/01/06	12	13.04	1	13.00	12.95	11	46,001	0.02%
2021/01/05	5	12.85	28	12.92	12.95	-23	45,806	-0.05%
2021/01/04	55	12.99	7	12.99	13.05	48	45,562	0.11%
2020/12/31	32	13.18	6	13.20	13.15	26	44,825	0.06%
2020/12/30	24	13.25	22	13.43	13.40	2	44,502	0.00%
2020/12/29	21	13.44	34	13.60	13.65	-13	44,069	-0.03%
2020/12/28	44	13.20	6	13.28	13.25	38	43,333	0.09%
2020/12/25	19	13.08	10	13.14	13.10	9	42,666	0.02%
2020/12/24	9	13.14	1	13.20	13.15	8	42,330	0.02%
2020/12/23	33	12.73	52	12.81	13.05	-19	41,916	-0.05%
2020/12/22	113	13.50	58	13.56	13.15	55	40,480	0.14%	大買/
2020/12/21	23	14.24	45	14.14	14.10	-22	38,980	-0.06%
2020/12/18	34	13.93	86	14.02	13.90	-52	37,616	-0.14%
2020/12/17	23	13.76	15	13.82	13.85	8	36,486	0.02%
2020/12/16	20	13.99	192.5	14.01	13.85	-172.5	36,077	-0.48%	大賣/鉅額交易
2020/12/15	323	13.93	129	14.25	13.70	194	35,193	0.55%	大買/大賣/鉅額交易
2020/12/14	23	13.42	5	13.35	13.40	18	31,911	0.06%
2020/12/11	25	13.29	40.3	13.18	13.15	-15.3	31,245	-0.05%
2020/12/10	8	13.41	36	13.30	13.45	-28	30,798	-0.09%
2020/12/09	3	13.42	0	0.00	13.40	3	30,630	0.01%
2020/12/08	13	13.40	8	13.43	13.30	5	30,470	0.02%
2020/12/07	7	13.28	24	13.22	13.25	-17	30,268	-0.06%
2020/12/04	51	13.33	6	13.35	13.30	45	29,885	0.15%
2020/12/03	24	13.56	19	13.53	13.50	5	29,943	0.02%
2020/12/02	12.1	13.40	7	13.24	13.30	5.1	29,508	0.02%
2020/12/01	2	13.00	25.8	12.86	12.95	-23.8	28,418	-0.08%
2020/11/30	26.5	12.86	22	12.96	12.65	4.5	28,079	0.02%
2020/11/27	10.3	12.95	34	13.02	12.90	-23.7	23,704	-0.10%
2020/11/26	11	13.35	10	13.25	13.25	1	22,868	0.00%
2020/11/25	52	13.22	95.1	13.28	13.25	-43.1	22,762	-0.19%
2020/11/24	11	12.71	1	12.70	12.70	10	21,069	0.05%
2020/11/23	0	0.00	1.3	12.56	12.60	-1.3	20,561	-0.01%
2020/11/20	0	0.00	18	12.58	12.60	-18	20,404	-0.09%
2020/11/19	25	12.58	31	12.62	12.60	-6	20,610	-0.03%
2020/11/18	33	12.53	38	12.35	12.40	-5	20,009	-0.02%
2020/11/17	20	12.03	7	12.03	12.10	13	18,892	0.07%
2020/11/16	0.2	11.75	4	11.90	11.75	-3.8	18,370	-0.02%
2020/11/13	2	11.90	17	11.81	11.85	-15	18,236	-0.08%
2020/11/12	13	11.98	41	11.95	11.90	-28	18,149	-0.15%
2020/11/11	13	11.79	20	11.91	12.10	-7	17,963	-0.04%
2020/11/10	0	0.00	80.9	12.15	12.15	-80.9	15,759	-0.51%
2020/11/09	0	0.00	5	11.15	11.05	-5	14,995	-0.03%
2020/11/04	0	0.00	5	11.10	11.10	-5	15,357	-0.03%
2020/11/03	1	10.80	0	0.00	10.95	1	15,537	0.01%
2020/11/02	4	10.80	0	0.00	10.80	4	15,653	0.03%
2020/10/30	1	10.85	3	10.85	10.80	-2	15,709	-0.01%
2020/10/29	15	10.85	5	10.95	10.85	10	15,713	0.06%
2020/10/28	19	11.01	0	0.00	11.00	19	15,790	0.12%
2020/10/27	4	11.05	1	11.10	11.05	3	15,691	0.02%
2020/10/26	0	0.00	15.1	11.08	11.15	-15.1	15,637	-0.10%
2020/10/23	0	0.00	17	10.76	10.90	-17	15,428	-0.11%
2020/10/21	0.5	10.70	0.9	10.70	10.65	-0.4	15,566	0.00%
2020/10/20	0	0.00	1	10.75	10.70	-1	15,531	-0.01%
2020/10/15	0.5	10.70	0	0.00	10.65	0.5	15,513	0.00%
2020/10/14	1	10.65	0	0.00	10.70	1	15,513	0.01%
2020/10/13	7	10.67	10	10.60	10.65	-3	15,464	-0.02%
2020/10/06	0	0.00	10	10.85	10.85	-10	15,708	-0.06%
2020/10/05	10	10.70	2	10.80	10.75	8	15,813	0.05%
2020/09/29	5	10.70	0	0.00	10.75	5	16,143	0.03%
2020/09/28	5	10.65	5	10.85	10.95	0	16,559	0.00%
2020/09/25	12	10.67	0	0.00	10.75	12	16,601	0.07%
2020/09/24	1	10.80	0	0.00	10.65	1	16,575	0.01%
2020/09/22	9	10.97	10	11.00	10.95	-1	16,360	-0.01%
2020/09/21	17	11.19	0	0.00	11.20	17	16,260	0.10%
2020/09/14	0	0.00	2	11.35	11.35	-2	16,565	-0.01%
2020/09/11	2	11.40	3	11.30	11.45	-1	16,497	-0.01%
2020/09/10	4	11.68	0	11.60	11.55	4	16,514	0.02%
2020/09/09	0	0.00	1	11.75	11.80	-1	16,476	-0.01%
2020/09/08	15	11.79	2	11.90	11.85	13	16,573	0.08%
2020/09/07	4	11.64	53	11.67	11.65	-49	16,268	-0.30%
2020/09/04	9	11.50	10	11.50	11.50	-1	16,082	-0.01%
2020/09/03	0	0.00	15	11.47	11.40	-15	16,125	-0.09%
2020/09/02	2	11.40	0	0.00	11.45	2	16,105	0.01%
2020/09/01	50	11.48	12	11.58	11.50	38	16,581	0.23%
2020/08/31	10	11.55	8	11.60	11.50	2	17,715	0.01%
2020/08/28	0	0.00	1	11.45	11.45	-1	17,340	-0.01%
2020/08/27	46	11.25	0	0.00	11.30	46	17,286	0.27%
2020/08/26	20	11.55	19	11.50	11.50	1	17,307	0.01%
2020/08/25	4	11.40	48	11.38	11.40	-44	17,306	-0.25%
2020/08/24	5	11.05	30	11.15	11.10	-25	17,370	-0.14%
2020/08/20	22	10.96	0	0.00	10.85	22	18,014	0.12%
2020/08/19	15	11.15	17	11.10	11.10	-2	17,946	-0.01%
2020/08/18	1	11.40	0	0.00	11.30	1	17,915	0.01%
2020/08/17	27	11.52	21	11.37	11.45	6	17,922	0.03%
2020/08/14	2	11.20	0	0.00	11.20	2	17,749	0.01%
2020/08/12	10	10.95	1	11.00	11.10	9	18,293	0.05%
2020/08/11	1	10.95	1	10.95	10.95	0	18,343	0.00%
2020/08/10	2	11.15	0	0.00	11.10	2	18,415	0.01%
2020/08/06	1	10.55	1	10.55	10.60	0	17,949	0.00%
2020/08/05	10	10.50	10	10.50	10.45	0	18,017	0.00%
2020/08/04	10	10.45	0	0.00	10.45	10	18,283	0.05%
2020/08/03	0	0.00	2	10.50	10.45	-2	18,439	-0.01%
2020/07/31	0	0.00	1	10.85	10.85	-1	18,351	-0.01%
2020/07/29	1	10.60	5	10.75	10.60	-4	18,803	-0.02%
2020/07/28	6	10.40	0	0.00	10.30	6	19,144	0.03%
2020/07/27	2	10.75	3	10.72	10.70	-1	19,766	-0.01%
2020/07/24	10	11.00	10	11.00	11.00	0	20,897	0.00%
2020/07/23	10	11.10	5	11.10	11.10	5	21,578	0.02%
2020/07/22	0	0.00	2.2	11.15	11.15	-2.2	21,726	-0.01%
2020/07/17	1	11.15	0	0.00	11.20	1	22,090	0.00%
2020/07/16	0.9	11.25	4	11.33	11.25	-3.1	22,314	-0.01%
2020/07/15	1	11.10	2.9	11.10	11.10	-1.9	22,392	-0.01%
2020/07/14	10	11.11	0	0.00	11.10	10	22,691	0.04%
2020/07/13	4	11.20	0	0.00	11.20	4	22,870	0.02%
2020/07/10	10	11.30	2	11.20	11.20	8	23,234	0.03%
2020/07/09	26	11.36	0	0.00	11.25	26	23,327	0.11%
2020/07/08	14	11.55	5	11.70	11.55	9	23,283	0.04%
2020/07/07	14	11.49	82	11.38	11.70	-68	23,275	-0.29%
2020/07/06	33	11.30	8	11.30	11.30	25	23,849	0.10%
2020/07/03	1	11.25	15	11.32	11.25	-14	24,197	-0.06%
2020/07/01	2	11.20	2	11.25	11.30	0	24,565	0.00%
2020/06/30	1	11.20	0	0.00	11.20	1	24,631	0.00%
2020/06/24	2	11.40	3	11.35	11.40	-1	24,994	0.00%
2020/06/22	5	11.35	0	0.00	11.25	5	25,571	0.02%
2020/06/19	0	0.00	1	11.40	11.30	-1	26,292	0.00%
2020/06/17	21	11.64	0	0.00	11.50	21	27,015	0.08%
2020/06/15	35	11.29	8	11.35	11.25	27	27,906	0.10%
2020/06/12	1	11.45	40	11.30	11.50	-39	28,417	-0.14%
2020/06/11	79	12.05	40	11.95	11.80	39	28,616	0.14%
2020/06/10	2	12.10	1	12.15	12.20	1	28,418	0.00%
2020/06/09	7	12.21	42	12.20	12.20	-35	28,646	-0.12%
2020/06/08	34	12.20	66	12.19	12.30	-32	28,746	-0.11%
2020/06/05	114	12.02	26	12.07	12.10	88	28,330	0.31%	大買/
2020/06/04	7	11.41	12	11.40	11.40	-5	27,321	-0.02%
2020/06/03	4	11.21	93	11.24	11.25	-89	27,186	-0.33%
2020/06/02	2	11.10	0	0.00	11.15	2	27,131	0.01%
2020/06/01	10	11.15	0	0.00	11.10	10	27,092	0.04%
2020/05/29	10	11.00	0	0.00	11.00	10	27,095	0.04%
2020/05/28	6	11.30	0	0.00	11.25	6	26,715	0.02%
2020/05/27	0	0.00	23	11.41	11.40	-23	26,748	-0.09%
2020/05/26	2	11.15	6	11.10	11.20	-4	26,544	-0.02%
2020/05/25	10	11.05	0	0.00	11.15	10	26,456	0.04%
2020/05/22	30	11.07	1	11.05	11.00	29	26,397	0.11%
2020/05/21	0	0.00	2	11.25	11.25	-2	26,403	-0.01%
2020/05/20	4	11.28	0	0.00	11.05	4	26,256	0.02%
2020/05/19	5	11.10	28	11.21	11.10	-23	25,860	-0.09%
2020/05/18	16	10.70	5	10.75	10.85	11	25,569	0.04%
2020/05/15	7	10.90	0	0.00	10.80	7	25,474	0.03%
2020/05/14	10	11.00	0	0.00	11.00	10	25,376	0.04%
2020/05/13	3	11.05	0	0.00	11.20	3	25,343	0.01%
2020/05/12	20	11.11	0	0.00	11.10	20	25,488	0.08%
2020/05/11	8	11.30	20	11.40	11.30	-12	25,419	-0.05%
2020/05/06	42	10.80	24	10.84	10.80	18	25,002	0.07%
2020/05/05	31	11.00	12	11.08	11.05	19	24,974	0.08%
2020/05/04	40	11.06	0	0.00	11.15	40	24,832	0.16%
2020/04/30	42	11.67	54	11.55	11.50	-12	24,594	-0.05%
2020/04/29	122	11.21	29	11.33	11.30	93	24,074	0.39%	大買/
2020/04/28	58	10.37	0	0.00	10.55	58	22,937	0.25%
2020/04/27	0	0.00	1	10.15	10.15	-1	22,923	0.00%
2020/04/24	1	9.93	0	0.00	9.90	1	22,700	0.00%
2020/04/23	9	10.00	0	0.00	10.00	9	22,560	0.04%
2020/04/22	2	10.00	0	0.00	10.00	2	22,471	0.01%
2020/04/21	11	10.00	16	10.25	10.00	-5	22,493	-0.02%
2020/04/17	5	10.45	52.6	10.45	10.30	-47.6	22,437	-0.21%
2020/04/16	1	10.40	16	10.32	10.40	-15	22,086	-0.07%
2020/04/15	24	10.60	0	0.00	10.65	24	21,916	0.11%
2020/04/13	1	10.15	1	10.25	10.15	0	21,246	0.00%
2020/04/10	0	0.00	5	10.20	10.25	-5	21,104	-0.02%
2020/04/09	5	10.10	7	10.24	10.35	-2	20,725	-0.01%
2020/04/08	1	9.48	8	9.32	9.52	-7	19,722	-0.04%
2020/04/06	23	8.87	0	0.00	9.02	23	19,005	0.12%
2020/04/01	3	8.92	0	0.00	9.04	3	18,715	0.02%
2020/03/31	6	9.02	0	0.00	8.89	6	18,567	0.03%
2020/03/27	10	9.19	1	9.41	9.10	9	17,921	0.05%
2020/03/26	4	9.02	36	9.03	9.11	-32	17,529	-0.18%
2020/03/25	9	9.16	18	9.36	9.26	-9	17,413	-0.05%
2020/03/24	30	8.50	10	8.69	8.63	20	16,655	0.12%
2020/03/23	22	8.06	15	8.04	8.10	7	16,114	0.04%
2020/03/20	66	7.93	3	7.92	7.91	63	15,830	0.40%
2020/03/19	16	7.70	4	8.02	7.70	12	15,104	0.08%
2020/03/18	13	8.54	5	8.53	8.55	8	14,442	0.06%
2020/03/17	15	9.52	6	9.63	9.45	9	13,649	0.07%
2020/03/16	15	10.20	0	0.00	10.05	15	13,257	0.11%
2020/03/13	47.5	10.49	2	10.50	10.75	45.5	12,898	0.35%
2020/03/12	12	11.40	0	0.00	11.30	12	12,383	0.10%
2020/03/10	0	0.00	6.4	11.56	11.70	-6.4	11,748	-0.05%
2020/03/09	4	11.54	1	11.65	11.50	3	11,531	0.03%
2020/03/06	5	11.77	0	0.00	11.75	5	11,267	0.04%
2020/03/05	0	0.00	5	12.00	12.05	-5	11,012	-0.05%
2020/03/04	200	11.75	11	11.74	11.85	189	10,835	1.74%	大買/鉅額交易
2020/03/03	9	11.58	0	0.00	11.60	9	10,595	0.08%
2020/03/02	5	11.61	4	11.75	11.60	1	10,441	0.01%
2020/02/27	14	11.96	0	0.00	12.05	14	10,389	0.13%
2020/02/26	1	12.10	0	0.00	12.10	1	10,067	0.01%
2020/02/24	11	12.13	0	0.00	12.10	11	9,943	0.11%
2020/02/21	20	12.35	0	0.00	12.35	20	9,792	0.20%
2020/02/19	0	0.00	1	12.60	12.65	-1	9,724	-0.01%
2020/02/18	0	0.00	10.3	12.25	12.40	-10.3	9,618	-0.11%
2020/02/17	11	12.30	0	0.00	12.30	11	9,558	0.12%
2020/02/13	205	12.80	18	12.67	12.70	187	9,379	1.99%	大買/鉅額交易
2020/02/12	0	0.00	7	12.36	12.40	-7	9,203	-0.08%
2020/02/10	0	0.00	50	12.10	12.15	-50	9,034	-0.55%
2020/02/07	2	12.25	0	0.00	12.25	2	8,901	0.02%
2020/02/06	1	12.40	41	12.45	12.50	-40	8,858	-0.45%
2020/02/05	0	0.00	2	12.25	12.20	-2	8,620	-0.02%
2020/02/04	61	12.10	62	11.86	12.10	-1	8,492	-0.01%
2020/02/03	2	11.70	4.3	11.77	11.85	-2.3	8,284	-0.03%
2020/01/31	8	12.28	18	12.25	12.20	-10	7,924	-0.13%
2020/01/30	31	12.27	8	12.38	12.25	23	7,677	0.30%
2020/01/20	1	13.60	0	0.00	13.60	1	6,965	0.01%
2020/01/17	0	0.00	20	13.55	13.60	-20	6,950	-0.29%
2020/01/15	34	13.50	0.1	13.55	13.50	33.9	7,037	0.48%
2020/01/14	21	13.55	1	13.55	13.60	20	6,817	0.29%
2020/01/13	12	13.65	0	0.00	13.70	12	6,622	0.18%
2020/01/10	0	0.00	15	13.90	13.85	-15	6,564	-0.23%
2020/01/09	10	13.60	17.9	13.78	13.80	-7.9	6,564	-0.12%
2020/01/08	5	13.61	0	0.00	13.60	5	6,573	0.08%
2020/01/06	34	13.74	0	0.00	13.70	34	6,672	0.51%
2020/01/03	0	0.00	12	13.80	13.80	-12	6,693	-0.18%
2019/12/31	5	13.75	0	0.00	13.75	5	6,746	0.07%
2019/12/30	5	13.75	0	0.00	13.80	5	6,733	0.07%
2019/12/27	10	13.80	10	13.80	13.80	0	6,743	0.00%
2019/12/24	2	13.75	0	0.00	13.75	2	6,840	0.03%
2019/12/20	10	13.78	0	0.00	13.70	10	6,798	0.15%
2019/12/18	0	0.00	1	13.80	13.85	-1	6,426	-0.02%
2019/12/16	1	13.90	0	0.00	13.85	1	6,260	0.02%
2019/12/13	11	13.95	0	0.00	13.90	11	6,312	0.17%
2019/12/12	0	0.00	17	13.88	13.85	-17	6,348	-0.27%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/12/10	0	0.00	10	13.85	13.85	-10	6,258	-0.16%
2019/12/09	0	0.00	10	13.95	13.95	-10	6,324	-0.16%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/11/22	11	13.90	0	0.00	13.85	11	7,986	0.14%
2019/11/20	0	0.00	0.5	14.10	14.10	-0.5	8,043	-0.01%
2019/11/19	0	0.00	3.1	14.15	14.15	-3.1	8,003	-0.04%
2019/11/14	0	0.00	2	14.35	14.35	-2	8,075	-0.02%
2019/11/08	1	14.35	0	0.00	14.35	1	8,347	0.01%
2019/10/31	1	14.25	3	14.25	14.25	-2	9,418	-0.02%
2019/10/30	0	0.00	6	14.25	14.30	-6	9,624	-0.06%
2019/10/29	0	0.00	0.7	14.20	14.30	-0.7	9,673	-0.01%
2019/10/22	0	0.00	0.2	14.20	14.30	-0.2	9,932	0.00%
2019/10/21	0	0.00	11	14.35	14.30	-11	10,032	-0.11%
2019/10/18	10	14.10	6	14.20	14.20	4	10,078	0.04%
2019/10/15	0	0.00	11	13.95	13.95	-11	10,003	-0.11%
2019/10/14	0	0.00	2	13.90	13.90	-2	10,040	-0.02%
2019/10/08	0	0.00	3	13.95	13.90	-3	10,027	-0.03%
2019/10/07	0	0.00	13	13.80	13.85	-13	10,174	-0.13%
2019/10/04	2	13.70	0	0.00	13.70	2	10,389	0.02%
2019/10/02	0	0.00	10	13.80	13.80	-10	10,693	-0.09%
2019/09/27	4	13.70	0	0.00	13.65	4	10,935	0.04%
2019/09/26	0	0.00	2	13.80	13.75	-2	11,165	-0.02%
2019/09/24	2	13.85	0	0.00	13.85	2	11,531	0.02%
2019/09/19	0	0.00	5	13.75	13.75	-5	12,262	-0.04%
2019/09/17	0	0.00	1	13.75	13.80	-1	13,497	-0.01%
2019/09/16	0	0.00	10	13.75	13.85	-10	14,139	-0.07%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	15	13.61	0	0.00	13.60	15	14,343	0.10%
2019/09/05	3	13.73	30	13.80	13.75	-27	14,204	-0.19%
2019/09/04	1	14.15	4	14.18	14.25	-3	13,617	-0.02%
2019/09/03	10	14.20	0	0.00	14.10	10	13,267	0.08%
2019/08/26	30	13.90	0	0.00	13.85	30	13,141	0.23%
2019/08/23	1	14.10	0	0.00	14.10	1	13,096	0.01%
2019/08/22	1	14.10	0.2	14.10	14.10	0.8	13,120	0.01%
2019/08/19	5	14.00	0	0.00	14.00	5	13,246	0.04%
2019/08/16	0	0.00	106	13.96	14.20	-106	13,133	-0.81%	大賣/鉅額交易
2019/08/15	100	13.85	2	13.90	13.90	98	13,033	0.75%
2019/08/12	7	13.90	10	13.95	14.15	-3	12,929	-0.02%
2019/08/08	11	13.75	0	0.00	13.70	11	12,716	0.09%
2019/08/07	50	13.84	5	13.95	13.80	45	12,579	0.36%
2019/08/06	12	13.77	3	13.70	13.85	9	12,548	0.07%
2019/08/02	45	14.21	1	14.15	14.10	44	12,297	0.36%
2019/08/01	31	14.43	0	0.00	14.40	31	12,213	0.25%
2019/07/31	31	14.65	0	0.00	14.60	31	12,051	0.26%
2019/07/29	5	14.60	0	0.00	14.60	5	12,109	0.04%
2019/07/26	1	14.55	0	0.00	14.55	1	12,082	0.01%
2019/07/25	25	14.68	0	0.00	14.60	25	12,022	0.21%
2019/07/24	2	14.70	0	0.00	14.70	2	11,913	0.02%
2019/07/23	4.6	14.74	0	0.00	14.70	4.6	11,890	0.04%
2019/07/19	5	14.85	0	0.00	14.85	5	11,670	0.04%
2019/07/18	2	14.80	0	0.00	14.80	2	11,535	0.02%
2019/07/16	2	14.85	0	0.00	14.85	2	11,534	0.02%
2019/07/15	0	0.00	2	14.95	14.90	-2	11,415	-0.02%
2019/07/12	0	0.00	10	15.00	15.05	-10	11,560	-0.09%
2019/07/11	2	15.05	0	0.00	15.00	2	11,623	0.02%
2019/07/09	1	14.90	0	0.00	14.95	1	11,816	0.01%
2019/07/08	2	14.95	0	0.00	14.90	2	12,107	0.02%
2019/07/04	24.5	14.86	0	0.00	14.90	24.5	11,930	0.21%
2019/07/03	300	14.90	0	0.00	14.95	300	11,763	2.55%	大買/鉅額交易
2019/07/01	3	14.90	2	14.90	14.90	1	11,784	0.01%
2019/06/28	29	14.97	0	0.00	14.95	29	11,592	0.25%
2019/06/27	3	15.03	1	15.05	15.00	2	11,401	0.02%
2019/06/25	3	15.00	5	15.10	15.05	-2	11,209	-0.02%
2019/06/24	23	14.84	2	14.90	14.85	21	10,705	0.20%
2019/06/21	3	15.05	14	15.19	15.00	-11	10,147	-0.11%
2019/06/20	0	0.00	6	15.48	15.60	-6	9,510	-0.06%
2019/06/19	0	0.00	5	15.30	15.35	-5	9,322	-0.05%
2019/06/18	0	0.00	5	15.20	15.20	-5	9,324	-0.05%
2019/06/14	1	15.10	0	0.00	15.10	1	9,415	0.01%
2019/06/10	2	15.20	0	0.00	15.20	2	9,456	0.02%
2019/06/06	0	0.00	5	15.42	15.45	-5	9,533	-0.05%
2019/06/05	0	0.00	1	15.25	15.30	-1	9,421	-0.01%
2019/06/03	0	0.00	1.4	15.12	15.15	-1.4	9,263	-0.02%
2019/05/31	0	0.00	5	15.00	15.05	-5	9,147	-0.05%
2019/05/24	0	0.00	2	15.20	15.15	-2	10,143	-0.02%
2019/05/23	0	0.00	2	15.10	15.15	-2	10,105	-0.02%
2019/05/21	0	0.00	1	15.15	15.15	-1	10,090	-0.01%
2019/05/15	1	15.00	1	15.00	15.00	0	10,211	0.00%
2019/05/10	2	14.80	0	0.00	14.80	2	10,583	0.02%
2019/05/08	1	15.05	0	0.00	15.05	1	11,704	0.01%
2019/05/07	22	15.05	0	0.00	15.15	22	11,697	0.19%
2019/05/03	0	0.00	2	15.30	15.30	-2	11,816	-0.02%
2019/04/29	0	0.00	11.4	15.05	15.20	-11.4	12,350	-0.09%
2019/04/26	1	15.10	0	0.00	15.15	1	12,373	0.01%
2019/04/23	2	15.15	0	0.00	15.20	2	12,591	0.02%
2019/04/22	0	0.00	40	15.30	15.25	-40	12,698	-0.32%
2019/04/18	20	15.38	0	0.00	15.35	20	12,863	0.16%
2019/04/15	0	0.00	20	15.85	15.85	-20	12,472	-0.16%
2019/04/12	0	0.00	1	15.60	15.65	-1	12,112	-0.01%
2019/04/11	0	0.00	10	15.40	15.40	-10	11,843	-0.08%
2019/04/09	2	15.45	0	0.00	15.40	2	11,825	0.02%
2019/04/08	0	0.00	1.6	15.41	15.45	-1.6	11,830	-0.01%
2019/04/03	0	0.00	1	15.25	15.25	-1	11,656	-0.01%
2019/04/02	10	15.00	0	0.00	15.05	10	11,540	0.09%
2019/03/29	1	15.00	3	15.10	15.10	-2	11,773	-0.02%
2019/03/27	3	14.95	0	0.00	14.95	3	11,835	0.03%
2019/03/25	2	15.05	0	0.00	15.25	2	12,304	0.02%
2019/03/20	10	15.15	0	0.00	15.25	10	12,643	0.08%
2019/03/14	0	0.00	0.3	15.25	15.25	-0.3	12,645	0.00%
2019/03/13	0	0.00	14.3	15.32	15.35	-14.3	12,726	-0.11%
2019/03/11	5	15.25	0	0.00	15.20	5	12,868	0.04%
2019/03/04	0	0.00	2	15.53	15.55	-2	15,709	-0.01%
2019/02/27	2	15.43	35	15.49	15.45	-33	15,633	-0.21%
2019/02/26	10	15.10	5	15.20	15.10	5	14,980	0.03%
2019/02/25	0	0.00	7	15.14	15.10	-7	14,795	-0.05%
2019/02/22	1	15.05	2	15.05	15.05	-1	14,782	-0.01%
2019/02/18	0	0.00	2	14.90	14.90	-2	14,666	-0.01%
2019/02/15	2	14.80	0	0.00	14.90	2	14,807	0.01%
2019/02/13	2.8	14.95	2	14.95	14.95	0.8	14,645	0.01%
2019/02/12	10	14.90	4	14.95	14.95	6	14,448	0.04%
2019/02/11	7	15.00	0	0.00	15.00	7	14,406	0.05%
2019/01/29	0	0.00	27	14.90	15.00	-27	13,868	-0.19%
2019/01/28	0	0.00	1	14.85	14.80	-1	12,726	-0.01%
2019/01/25	0	0.00	45	14.86	14.75	-45	12,743	-0.35%
2019/01/24	45	14.74	0	0.00	14.80	45	12,589	0.36%
2019/01/23	10	14.70	0	0.00	14.65	10	12,543	0.08%
2019/01/22	0	0.00	2	15.00	14.85	-2	12,380	-0.02%
2019/01/21	162	15.00	4.2	14.96	15.10	157.8	12,160	1.30%	大買/鉅額交易
2019/01/18	1	15.25	0	0.00	15.25	1	11,908	0.01%
2019/01/17	10	15.05	0.2	15.10	15.10	9.8	11,834	0.08%
2019/01/14	1	15.20	2	15.10	15.10	-1	11,600	-0.01%
2019/01/11	11	15.35	0	0.00	15.30	11	11,436	0.10%
2019/01/10	10	15.50	0	0.00	15.50	10	11,263	0.09%
2019/01/08	0	0.00	0	15.60	15.65	0	11,164	0.00%
2019/01/03	0.5	15.50	0	0.00	15.55	0.5	11,315	0.00%
2019/01/02	0.2	15.70	0	0.00	15.70	0.2	11,228	0.00%
2018/12/26	1	15.95	1.1	15.94	15.80	-0.1	11,141	0.00%
2018/12/25	0	0.00	1	15.95	15.95	-1	11,122	-0.01%
2018/12/24	0	0.00	4	16.05	16.15	-4	11,157	-0.04%
2018/12/22	0	0.00	1	16.00	16.05	-1	10,965	-0.01%
2018/12/20	0	0.00	12	16.07	16.00	-12	10,561	-0.11%
2018/12/19	2	15.95	11.5	16.05	16.00	-9.5	10,409	-0.09%
2018/12/17	1,347	15.91	30	15.98	15.85	1,317	9,825	13.40%	大買/鉅額交易
2018/12/14	0	0.00	3	15.45	15.50	-3	9,436	-0.03%
2018/12/12	0	0.00	2	15.45	15.50	-2	9,239	-0.02%
2018/12/11	2	15.55	0	0.00	15.55	2	9,186	0.02%
2018/12/07	0	0.00	0.3	15.55	15.55	-0.3	9,084	0.00%
2018/12/06	0	0.00	3	15.40	15.45	-3	9,098	-0.03%
2018/12/05	10	15.60	0.1	15.60	15.60	9.9	9,019	0.11%
2018/12/04	23	15.73	2	15.70	15.75	21	9,136	0.23%
2018/12/03	31	16.00	96	16.00	15.95	-65	9,016	-0.72%
2018/11/30	5	16.15	1	16.10	16.10	4	8,769	0.05%
2018/11/29	6	16.11	1	16.20	16.15	5	8,586	0.06%
2018/11/28	0	0.00	46	16.39	16.05	-46	7,939	-0.58%
2018/11/27	0	0.00	10	15.29	15.30	-10	6,495	-0.15%
2018/11/26	6	15.06	5	15.15	14.95	1	6,162	0.02%
2018/11/22	0	0.00	5	14.75	14.70	-5	6,112	-0.08%
2018/11/16	1	14.75	0	0.00	14.75	1	6,302	0.02%
2018/11/14	0	0.00	4	14.70	14.80	-4	6,623	-0.06%
2018/11/08	0.3	14.40	1	14.40	14.50	-0.7	6,450	-0.01%
2018/11/06	1	14.35	2	14.30	14.35	-1	6,393	-0.02%
2018/11/05	0	0.00	1	14.35	14.40	-1	6,424	-0.02%
2018/10/22	20	13.80	0	0.00	14.10	20	6,081	0.33%
2018/10/19	9	13.81	0	0.00	13.75	9	6,043	0.15%
2018/10/18	0.2	14.00	0	0.00	13.95	0.2	6,022	0.00%
2018/10/16	0	0.00	2	13.90	13.85	-2	5,962	-0.03%
2018/10/11	1	13.80	0	0.00	13.70	1	5,941	0.02%
2018/10/09	0	0.00	62	14.55	14.45	-62	5,730	-1.08%
2018/10/05	0	0.00	140	14.42	14.45	-140	5,705	-2.45%	大賣/鉅額交易
2018/10/02	0	0.00	2.4	14.60	14.50	-2.4	5,587	-0.04%
2018/09/27	0	0.00	2	14.80	14.80	-2	5,430	-0.04%
2018/09/21	1	14.75	8	14.73	14.80	-7	5,366	-0.13%
2018/09/18	2	14.70	0.3	14.70	14.70	1.7	5,382	0.03%
2018/09/12	0	0.00	1	14.55	14.55	-1	5,410	-0.02%
2018/09/11	2	14.40	0	0.00	14.60	2	5,357	0.04%
2018/09/10	7	15.29	1	15.20	15.10	6	5,272	0.11%
2018/09/07	6	15.28	0	0.00	15.25	6	5,078	0.12%
2018/09/05	1	15.50	32	15.45	15.45	-31	4,838	-0.64%
2018/09/03	20	15.53	0	0.00	15.45	20	4,727	0.42%
2018/08/31	10	15.55	0.2	15.55	15.60	9.8	4,726	0.21%
2018/08/29	60	15.58	5	15.55	15.65	55	4,741	1.16%
2018/08/28	17	15.36	20	15.60	15.60	-3	4,693	-0.06%
2018/08/27	45	15.39	0	0.00	15.40	45	4,642	0.97%
2018/08/24	42	15.35	0	0.00	15.30	42	4,655	0.90%
2018/08/23	10	15.55	0	0.00	15.65	10	4,676	0.21%
2018/08/22	5	15.25	45	15.34	15.50	-40	4,560	-0.88%
2018/08/21	5	15.00	0	0.00	14.90	5	4,250	0.12%
2018/08/15	0	0.00	32	15.15	15.10	-32	4,156	-0.77%
2018/08/14	0	0.00	1	15.10	15.10	-1	4,106	-0.02%
2018/08/10	40	14.80	0	0.00	14.75	40	4,041	0.99%
2018/08/09	14	14.85	10	14.87	14.85	4	4,023	0.10%
2018/08/08	0	0.00	24	14.98	14.95	-24	4,050	-0.59%
2018/08/07	0	0.00	0.1	15.10	15.15	-0.1	4,028	0.00%
2018/08/06	0	0.00	10	15.15	15.10	-10	4,057	-0.25%
2018/08/03	3	15.10	0	0.00	15.10	3	4,049	0.07%
2018/08/02	5	15.15	10	15.15	14.90	-5	4,085	-0.12%
2018/07/30	0	0.00	60	15.00	15.00	-60	4,095	-1.47%
2018/07/23	0	0.00	1.1	14.89	14.95	-1.1	4,619	-0.02%
2018/07/18	0	0.00	2	14.85	14.90	-2	4,708	-0.04%
2018/07/16	1	14.90	0	0.00	14.85	1	4,691	0.02%
2018/07/13	2	14.90	3.7	14.79	15.05	-1.7	4,744	-0.04%
2018/07/11	2	14.65	5	14.65	14.70	-3	4,812	-0.06%
2018/07/10	0	0.00	4	14.70	14.75	-4	4,953	-0.08%
2018/07/04	1	14.70	0	0.00	14.70	1	5,301	0.02%
2018/07/02	1	14.70	0	0.00	14.70	1	5,401	0.02%
2018/06/28	1	14.65	0	0.00	14.60	1	5,389	0.02%
2018/06/27	31	14.80	0	0.00	14.65	31	5,311	0.58%
2018/06/26	11	14.90	20	14.85	14.85	-9	5,296	-0.17%
2018/06/25	1	15.00	70	15.05	15.00	-69	5,260	-1.31%
2018/06/21	7	15.24	0	0.00	15.25	7	5,277	0.13%
2018/06/19	0	0.00	1	15.00	15.10	-1	5,296	-0.02%
2018/06/08	0	0.00	2	15.30	15.25	-2	5,391	-0.04%
2018/06/07	2.2	15.29	0	0.00	15.30	2.2	5,382	0.04%
2018/06/06	0	0.00	5	15.15	15.15	-5	5,323	-0.09%
2018/06/05	10	15.03	0	0.00	15.05	10	5,296	0.19%
2018/06/04	0	0.00	1	15.10	15.10	-1	5,242	-0.02%
2018/06/01	8	15.10	0	0.00	15.15	8	5,269	0.15%
2018/05/31	0	0.00	2	14.95	15.15	-2	5,262	-0.04%
2018/05/30	2	14.95	48	15.00	15.00	-46	5,219	-0.88%
2018/05/29	2	14.95	0	0.00	15.05	2	5,222	0.04%
2018/05/28	2	15.05	0.4	14.95	15.00	1.7	5,287	0.03%
2018/05/25	10	15.00	1	14.90	14.95	9	5,332	0.17%
2018/05/22	0	0.00	10	15.10	15.05	-10	5,416	-0.18%
2018/05/18	0	0.00	24.1	15.10	15.10	-24.1	5,486	-0.44%
2018/05/17	0	0.00	20	15.10	14.95	-20	5,574	-0.36%
2018/05/14	0	0.00	1	14.95	14.95	-1	6,086	-0.02%
2018/05/11	0	0.00	42	15.10	15.10	-42	6,124	-0.69%
2018/05/10	2	15.23	1	15.05	15.05	1	6,174	0.02%
2018/05/09	1	15.25	10	15.20	15.20	-9	6,172	-0.15%
2018/05/04	1	15.35	0	0.00	15.30	1	6,235	0.02%
2018/05/03	12	15.47	3	15.45	15.45	9	6,280	0.14%
2018/05/02	23	15.65	0	0.00	15.60	23	6,306	0.36%
2018/04/30	10	15.90	38	15.69	15.95	-28	6,262	-0.45%
2018/04/27	0	0.00	1	15.40	15.50	-1	6,055	-0.02%
2018/04/26	0	0.00	104	15.33	15.30	-104	6,109	-1.70%	大賣/鉅額交易
2018/04/19	60	15.35	2	15.50	15.40	58	6,428	0.90%
2018/04/18	0	0.00	1	15.30	15.40	-1	6,493	-0.02%
2018/04/17	1	15.20	0	0.00	15.15	1	6,576	0.02%
2018/04/12	0	0.00	0.2	15.20	15.30	-0.2	6,686	0.00%
2018/04/11	1	15.20	1	15.20	15.20	0	6,855	0.00%
2018/04/10	0	0.00	10	15.20	15.25	-10	6,934	-0.14%
2018/04/09	1	14.95	0	0.00	15.15	1	6,979	0.01%
2018/04/03	0	0.00	10.1	14.90	14.95	-10.1	7,285	-0.14%
2018/03/28	0	0.00	3.9	14.89	14.90	-3.9	7,457	-0.05%
2018/03/26	0	0.00	1	14.95	14.85	-1	7,708	-0.01%
2018/03/23	0	0.00	1	14.75	14.75	-1	7,709	-0.01%
2018/03/21	0	0.00	19	15.02	14.95	-19	7,761	-0.24%
2018/03/20	0	0.00	3	14.95	15.05	-3	7,914	-0.04%
2018/03/19	3	15.20	0	0.00	15.05	3	8,048	0.04%
2018/03/16	20	14.95	2.1	14.96	15.20	17.9	8,158	0.22%
2018/03/14	6	14.95	1	14.95	15.05	5	8,200	0.06%
2018/03/13	29	15.05	0	0.00	15.05	29	8,191	0.35%
2018/03/08	20	14.85	0	0.00	14.80	20	8,573	0.23%
2018/03/07	2	14.80	0	0.00	14.85	2	8,744	0.02%
2018/03/05	2	14.90	0	0.00	14.70	2	8,945	0.02%
2018/02/27	1	15.10	0	0.00	15.00	1	8,845	0.01%
2018/02/23	2	15.05	0	0.00	14.95	2	8,867	0.02%
2018/02/22	0	0.00	10	15.00	15.10	-10	8,894	-0.11%
2018/02/21	1	15.00	1	15.00	15.00	0	9,012	0.00%
2018/02/07	0	0.00	10	14.90	14.85	-10	8,928	-0.11%
2018/02/06	43	14.65	0	0.00	14.55	43	8,850	0.49%
2018/02/05	0	0.00	0.7	15.20	15.20	-0.7	8,755	-0.01%
2018/02/01	0	0.00	2	15.65	15.60	-2	8,705	-0.02%
2018/01/29	3	15.40	0	0.00	15.45	3	9,027	0.03%
2018/01/24	2	15.60	0	0.00	15.70	2	8,881	0.02%
2018/01/23	20	15.63	11	15.65	15.70	9	8,880	0.10%
2018/01/19	0	0.00	3	16.05	15.95	-3	8,745	-0.03%
2018/01/17	3	16.15	45	16.15	16.10	-42	8,622	-0.49%
2018/01/15	10	15.90	1	15.95	15.95	9	8,751	0.10%
2018/01/11	0	0.00	17	16.16	16.10	-17	8,685	-0.20%
2018/01/08	0	0.00	3	16.20	16.05	-3	8,448	-0.04%
2018/01/05	10	16.22	43	16.29	16.20	-33	8,362	-0.39%
2018/01/04	10	15.90	41.5	15.85	16.00	-31.5	8,191	-0.38%
2018/01/02	3	16.15	24	16.20	15.95	-21	7,988	-0.26%