長榮航 (2618)-兆豐-東門券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2445人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－兆豐-東門券商分點個股進出

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

兆豐-東門券商分點個股進出
兆豐-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	81.2	37.14	96.1	37.44	37.60	-14.9	89,198	-0.02%
2024/05/09	30.1	36.34	0	0.00	35.90	30.1	85,933	0.04%
2024/05/08	13	36.65	4	37.10	37.25	9	84,119	0.01%
2024/05/07	12.2	37.14	3	37.43	36.85	9.2	82,658	0.01%
2024/05/06	10	37.89	14.3	38.07	37.35	-4.3	82,642	-0.01%
2024/05/03	9	37.92	19.7	37.83	37.70	-10.7	80,797	-0.01%
2024/05/02	9.1	36.53	155.6	36.81	37.00	-146.5	76,759	-0.19%	大賣/鉅額交易
2024/04/30	10.4	35.54	18	35.53	35.55	-7.6	73,569	-0.01%
2024/04/29	26.4	36.68	60.4	36.65	36.25	-34	72,151	-0.05%
2024/04/26	112.1	35.87	311	36.03	36.65	-199	69,521	-0.29%	大買/大賣/鉅額交易
2024/04/25	106.5	34.76	63	34.72	34.35	43.5	64,173	0.07%	大買/
2024/04/24	73.6	34.45	257.8	34.14	34.55	-184.2	60,340	-0.31%	大賣/鉅額交易
2024/04/23	203.7	32.55	267.3	32.55	32.60	-63.6	54,767	-0.12%	大買/大賣/
2024/04/22	68.6	31.62	82	31.72	31.60	-13.4	52,771	-0.03%
2024/04/19	6	30.98	1	31.80	31.10	5	51,692	0.01%
2024/04/18	0	0.00	6	31.75	31.50	-6	51,204	-0.01%
2024/04/17	2	31.05	40	31.10	31.00	-38	51,019	-0.07%
2024/04/16	76.4	31.13	1	31.40	31.00	75.4	51,251	0.15%
2024/04/15	13	31.63	10	31.90	31.70	3	50,714	0.01%
2024/04/12	41	32.27	41	32.23	32.30	0	50,535	0.00%
2024/04/11	70	32.04	81.3	32.30	32.70	-11.3	51,146	-0.02%
2024/04/10	31	31.77	0	0.00	31.70	31	50,017	0.06%
2024/04/09	12	31.76	0	0.00	31.85	12	51,488	0.02%
2024/04/08	3	31.15	0	0.00	31.15	3	55,358	0.01%
2024/04/03	10	31.55	0	0.00	31.40	10	55,352	0.02%
2024/04/02	3	32.15	403	31.90	31.95	-400	55,172	-0.72%	大賣/鉅額交易
2024/04/01	4	32.39	0	0.00	32.35	4	55,309	0.01%
2024/03/29	1	31.75	0	0.00	31.95	1	54,782	0.00%
2024/03/28	403	31.90	0	0.00	31.60	403	55,315	0.73%	大買/鉅額交易
2024/03/27	1	31.70	4	31.20	31.70	-3	56,306	-0.01%
2024/03/26	22.3	30.91	0	0.00	30.95	22.3	56,274	0.04%
2024/03/25	10	31.40	0	0.00	31.40	10	56,413	0.02%
2024/03/22	10.2	31.15	1	31.35	31.35	9.2	57,499	0.02%
2024/03/21	72	31.09	51	31.11	31.15	21	58,716	0.04%
2024/03/20	54.6	31.15	0	0.00	31.05	54.6	58,705	0.09%
2024/03/19	10	31.30	5	31.35	31.40	5	58,636	0.01%
2024/03/18	14	31.23	1	31.35	31.20	13	58,848	0.02%
2024/03/15	18	31.50	0	0.00	31.35	18	59,222	0.03%
2024/03/14	81.3	32.56	97	32.90	31.85	-15.7	59,051	-0.03%
2024/03/13	47	32.56	7	32.49	32.60	40	58,765	0.07%
2024/03/12	1	32.40	3.7	32.57	32.65	-2.7	59,807	0.00%
2024/03/11	2.1	31.87	4	31.84	31.90	-1.9	58,960	0.00%
2024/03/08	6	31.73	49	31.94	32.05	-43	58,766	-0.07%
2024/03/07	0	0.00	2	31.30	31.25	-2	58,266	0.00%
2024/03/06	11	31.05	0	0.00	31.05	11	58,457	0.02%
2024/03/04	51	30.95	0	0.00	31.10	51	59,580	0.09%
2024/03/01	14	31.15	0	0.00	31.05	14	60,142	0.02%
2024/02/29	10	31.00	0	0.00	31.45	10	60,698	0.02%
2024/02/26	6	30.92	1	31.00	31.05	5	62,874	0.01%
2024/02/23	75.2	31.09	10	31.00	30.80	65.2	63,945	0.10%
2024/02/22	50	31.25	4	31.25	31.20	46	64,466	0.07%
2024/02/21	10.4	31.45	0	0.00	31.45	10.4	65,910	0.02%
2024/02/20	40	31.30	0	0.00	31.40	40	68,022	0.06%
2024/02/16	0	0.00	5	31.50	31.55	-5	73,630	-0.01%
2024/02/15	62.4	31.27	0	0.00	31.35	62.4	74,006	0.08%
2024/02/05	22	31.90	80	32.18	32.25	-58	74,070	-0.08%
2024/02/02	20	32.04	0	0.00	31.90	20	73,920	0.03%
2024/02/01	0	0.00	2	32.00	32.05	-2	74,481	0.00%
2024/01/31	25	31.55	0	0.00	31.60	25	75,321	0.03%
2024/01/30	5	31.80	7	31.71	31.70	-2	75,716	0.00%
2024/01/29	32	31.96	76.3	32.01	31.90	-44.3	76,658	-0.06%
2024/01/26	21	30.35	0	0.00	30.40	21	76,637	0.03%
2024/01/25	46	30.82	2	30.83	30.75	44	77,227	0.06%
2024/01/24	3	31.02	11	31.10	31.05	-8	78,315	-0.01%
2024/01/23	37.3	30.35	1	30.35	30.50	36.3	78,079	0.05%
2024/01/22	7.3	30.67	5	30.77	30.55	2.3	77,571	0.00%
2024/01/19	56	31.19	31	31.41	31.10	25	76,903	0.03%
2024/01/17	4	31.10	10	31.55	31.05	-6	76,761	-0.01%
2024/01/16	10.1	31.55	200	31.60	31.50	-189.9	76,676	-0.25%	大賣/鉅額交易
2024/01/15	44	31.89	0	0.00	31.80	44	76,739	0.06%
2024/01/12	1	32.40	11	32.40	32.50	-10	76,555	-0.01%
2024/01/11	7	32.56	121	32.42	32.25	-114	76,559	-0.15%	大賣/鉅額交易
2024/01/10	92	32.25	4	32.09	32.00	88	76,706	0.11%
2024/01/09	10	32.60	11	32.55	32.70	-1	77,020	0.00%
2024/01/08	2	32.75	68	32.74	32.55	-66	77,513	-0.09%
2024/01/05	61	32.88	28	33.49	32.65	33	77,423	0.04%
2024/01/04	134	33.23	192	33.17	33.50	-58	76,715	-0.08%	大買/大賣/
2024/01/03	101.3	33.27	54	33.37	32.95	47.3	75,922	0.06%	大買/
2024/01/02	120	32.93	217.1	33.04	33.50	-97.1	74,920	-0.13%	大買/大賣/
2023/12/29	2	31.45	0	0.00	31.45	2	71,841	0.00%
2023/12/28	9	31.08	3	31.35	31.25	6	72,220	0.01%
2023/12/27	19	31.24	0	0.00	31.10	19	72,744	0.03%
2023/12/26	142	31.93	104	31.65	31.60	38	72,586	0.05%	大買/大賣/
2023/12/25	6	31.82	20	31.84	31.75	-14	72,568	-0.02%
2023/12/22	105	31.86	302.2	31.72	31.90	-197.2	72,029	-0.27%	大買/大賣/鉅額交易
2023/12/21	200	31.15	14	31.00	31.15	186	70,927	0.26%	大買/鉅額交易
2023/12/20	3	30.35	0	0.00	30.60	3	71,212	0.00%
2023/12/19	18.2	30.18	4	30.00	30.15	14.2	71,294	0.02%
2023/12/18	49.5	30.83	21	30.73	30.85	28.5	70,708	0.04%
2023/12/15	20	31.68	26	31.83	31.75	-6	69,651	-0.01%
2023/12/14	30	31.70	0	0.00	31.75	30	69,475	0.04%
2023/12/13	63	31.67	0	0.00	31.65	63	69,112	0.09%
2023/12/12	44	31.78	10	31.70	31.80	34	69,164	0.05%
2023/12/11	31	32.13	0	0.00	32.05	31	68,982	0.04%
2023/12/08	2	32.55	39	32.51	32.35	-37	68,618	-0.05%
2023/12/07	7	31.87	25.5	32.01	32.20	-18.5	66,999	-0.03%
2023/12/06	1	31.40	1	31.50	31.45	0	66,029	0.00%
2023/12/05	103	31.24	1	31.25	31.15	102	66,173	0.15%	大買/鉅額交易
2023/12/04	90	31.64	91	31.64	31.50	-1	66,169	0.00%
2023/12/01	7	31.10	0	0.00	31.10	7	65,686	0.01%
2023/11/30	13	31.01	0	0.00	31.30	13	65,686	0.02%
2023/11/29	4.2	31.04	0	0.00	31.00	4.2	65,306	0.01%
2023/11/27	2	31.00	0	0.00	30.90	2	65,471	0.00%
2023/11/24	21	31.41	0	0.00	31.25	21	65,628	0.03%
2023/11/22	10	31.60	0	0.00	31.50	10	64,365	0.02%
2023/11/21	33	31.35	27	31.43	31.40	6	64,286	0.01%
2023/11/20	0	0.00	6.2	31.49	31.55	-6.2	64,113	-0.01%
2023/11/17	39	32.16	38	32.17	32.15	1	64,029	0.00%
2023/11/16	109	31.54	102	31.65	32.00	7	63,345	0.01%	大買/大賣/
2023/11/15	0	0.00	25.3	30.13	30.25	-25.3	59,406	-0.04%
2023/11/14	85.1	29.68	50	29.70	29.35	35.1	58,775	0.06%
2023/11/13	12	29.31	13	29.82	29.55	-1	59,111	0.00%
2023/11/10	9	29.64	60	29.65	29.70	-51	59,378	-0.09%
2023/11/09	100	29.45	4	29.71	29.65	96	60,167	0.16%
2023/11/08	23.1	29.85	10	29.30	29.25	13.1	61,041	0.02%
2023/11/07	11	29.32	0	0.00	29.60	11	62,144	0.02%
2023/11/06	212	30.30	7	30.69	30.10	205	62,457	0.33%	大買/鉅額交易
2023/11/03	2.2	29.75	33.4	29.99	30.00	-31.2	62,082	-0.05%
2023/11/02	25.2	28.90	15.2	28.80	28.85	10	61,123	0.02%
2023/11/01	8	28.26	30	28.22	28.60	-22	61,576	-0.04%
2023/10/31	37	27.79	38	27.70	27.40	-1	60,577	0.00%
2023/10/30	21	27.41	36	27.53	27.40	-15	61,133	-0.02%
2023/10/27	74	27.80	74	27.89	27.85	0	61,465	0.00%
2023/10/26	40	27.65	34	27.60	27.30	6	61,540	0.01%
2023/10/25	1.1	27.55	11	27.60	27.55	-9.9	61,614	-0.02%
2023/10/24	57	27.37	38	27.54	27.70	19	62,275	0.03%
2023/10/23	36	27.08	34	27.24	27.20	2	62,462	0.00%
2023/10/20	7	26.01	8	26.30	26.50	-1	62,627	0.00%
2023/10/19	20	26.87	34	26.73	26.95	-14	62,571	-0.02%
2023/10/18	5	26.66	2	27.13	26.60	3	63,031	0.00%
2023/10/17	3.3	27.21	11	26.92	26.85	-7.7	63,796	-0.01%
2023/10/16	40	27.58	7	27.81	27.50	33	64,578	0.05%
2023/10/13	30.2	28.96	16	28.84	28.70	14.2	64,736	0.02%
2023/10/12	2	29.24	2	29.33	29.20	0	65,477	0.00%
2023/10/11	23.1	28.44	39	28.66	28.35	-15.9	68,256	-0.02%
2023/10/06	19	29.28	11	29.30	29.25	8	70,395	0.01%
2023/10/05	56	29.62	31.2	29.86	29.75	24.8	71,183	0.03%
2023/10/04	15.2	28.53	132	28.59	28.30	-116.8	71,694	-0.16%	大賣/鉅額交易
2023/10/03	60	29.05	13	29.03	28.90	47	71,898	0.07%
2023/10/02	40.3	29.55	6	29.85	29.45	34.3	72,665	0.05%
2023/09/28	0	0.00	4	30.00	29.75	-4	73,856	-0.01%
2023/09/27	63	30.03	52	29.97	30.00	11	77,735	0.01%
2023/09/26	27	29.86	35	29.94	29.75	-8	78,753	-0.01%
2023/09/25	131	30.09	112	30.12	30.00	19	80,116	0.02%	大買/大賣/
2023/09/22	40	29.36	0	0.00	29.65	40	80,792	0.05%
2023/09/21	42	29.93	20	29.95	29.60	22	82,446	0.03%
2023/09/20	36.2	30.11	20	30.10	29.95	16.2	84,301	0.02%
2023/09/19	0	0.00	10	30.35	30.25	-10	87,030	-0.01%
2023/09/18	5	30.55	42	30.60	30.50	-37	88,705	-0.04%
2023/09/15	60	30.68	29	30.63	30.65	31	90,329	0.03%
2023/09/14	20	30.85	3	30.50	30.80	17	91,828	0.02%
2023/09/13	30	30.61	30	30.55	30.70	0	93,299	0.00%
2023/09/12	87	30.81	55	30.70	30.70	32	97,478	0.03%
2023/09/11	11	30.68	15	30.65	30.35	-4	104,860	0.00%
2023/09/08	2.1	30.96	3	31.10	30.95	-0.9	110,902	0.00%
2023/09/07	2	31.28	10	31.25	31.25	-8	112,551	-0.01%
2023/09/06	11	31.85	0	0.00	31.65	11	114,490	0.01%
2023/09/05	39	31.86	0	0.00	31.80	39	115,443	0.03%
2023/09/04	20	31.60	11	31.99	32.05	9	117,118	0.01%
2023/09/01	50	32.20	50	32.22	32.00	0	118,249	0.00%
2023/08/31	24.5	31.86	30	31.65	31.50	-5.5	119,485	0.00%
2023/08/30	41	31.94	32	31.87	31.80	9	120,792	0.01%
2023/08/29	1	32.20	20	32.44	32.30	-19	123,359	-0.02%
2023/08/28	63.6	32.40	52	32.49	32.05	11.6	127,421	0.01%
2023/08/25	67	33.54	30	33.40	33.05	37	128,346	0.03%
2023/08/24	30	33.70	81	33.44	33.30	-51	129,959	-0.04%
2023/08/23	92	33.90	72	33.72	33.30	20	133,086	0.02%
2023/08/22	117	34.13	46.4	34.06	33.90	70.6	134,378	0.05%	大買/
2023/08/21	9.2	33.15	24	33.26	33.00	-14.8	135,442	-0.01%
2023/08/18	108	33.72	68	33.72	33.20	40	136,919	0.03%	大買/
2023/08/17	41	33.50	57	33.52	33.50	-16	139,316	-0.01%
2023/08/16	74.2	33.49	163	33.42	33.50	-88.8	142,573	-0.06%	大賣/
2023/08/15	43	34.64	180	34.75	34.15	-137	147,078	-0.09%	大賣/鉅額交易
2023/08/14	61.3	34.40	92	34.45	34.10	-30.7	146,864	-0.02%
2023/08/11	192	35.61	257	35.63	35.55	-65	145,727	-0.04%	大買/大賣/
2023/08/10	68.2	35.99	29	36.14	36.60	39.2	144,313	0.03%
2023/08/09	98	36.58	80	36.55	36.15	18	143,920	0.01%
2023/08/08	40	35.79	32.2	35.88	35.80	7.8	143,707	0.01%
2023/08/07	101.3	34.84	177	34.72	35.05	-75.7	144,189	-0.05%	大買/大賣/
2023/08/04	32	36.36	145	36.29	36.45	-113	144,425	-0.08%	大賣/鉅額交易
2023/08/02	60	37.13	66	36.86	36.70	-6	144,143	0.00%
2023/08/01	62	37.30	71	37.39	37.40	-9	143,342	-0.01%
2023/07/31	19.2	37.07	21	37.02	36.75	-1.8	142,690	0.00%
2023/07/28	10	37.40	25	37.40	37.55	-15	142,083	-0.01%
2023/07/27	30	37.78	23.2	37.73	37.85	6.8	141,456	0.00%
2023/07/26	50	37.57	18.3	37.27	37.10	31.7	140,464	0.02%
2023/07/25	20.3	36.98	42	36.74	36.90	-21.7	139,896	-0.02%
2023/07/24	27	36.66	15	36.80	36.75	12	139,784	0.01%
2023/07/21	41.3	37.56	26	37.33	37.10	15.3	139,327	0.01%
2023/07/20	31	37.30	48	37.23	37.55	-17	138,483	-0.01%
2023/07/19	90.2	36.15	44	35.64	36.10	46.2	136,849	0.03%
2023/07/18	26	37.25	33	37.31	37.40	-7	134,997	-0.01%
2023/07/17	5	36.89	48	37.09	37.05	-43	133,707	-0.03%
2023/07/14	115.1	37.53	876	37.27	37.05	-760.9	132,464	-0.57%	大買/大賣/鉅額交易
2023/07/13	80	39.83	40	40.01	39.75	40	128,916	0.03%
2023/07/12	33.1	40.90	193	40.75	40.90	-159.9	126,050	-0.13%	大賣/鉅額交易
2023/07/11	84.1	40.38	51	40.12	40.30	33.1	124,580	0.03%
2023/07/10	30.2	39.90	28	39.90	39.70	2.2	123,196	0.00%
2023/07/07	107.3	40.15	79.1	39.96	39.80	28.2	122,274	0.02%	大買/
2023/07/06	22.1	39.34	11	39.78	39.80	11.1	120,638	0.01%
2023/07/05	67	40.89	64.5	41.22	40.00	2.5	118,877	0.00%
2023/07/04	34	40.03	1	40.30	40.20	33	114,639	0.03%
2023/07/03	75	39.71	70	40.21	40.10	5	113,426	0.00%
2023/06/30	46	40.13	28.6	39.94	39.80	17.4	111,771	0.02%
2023/06/29	34	40.66	0	0.00	40.45	34	110,353	0.03%
2023/06/28	48	40.41	78	40.66	41.25	-30	108,199	-0.03%
2023/06/27	77.1	39.58	12	40.31	39.20	65.1	105,885	0.06%
2023/06/26	4	41.19	13.1	40.66	41.35	-9.1	102,709	-0.01%
2023/06/21	2	40.23	2	40.20	40.45	0	100,689	0.00%
2023/06/20	49.5	40.04	58	39.99	39.85	-8.5	98,829	-0.01%
2023/06/19	18.1	41.29	31.5	40.95	40.70	-13.4	96,875	-0.01%
2023/06/16	32.5	40.98	40.2	40.95	40.20	-7.7	94,814	-0.01%
2023/06/15	180.1	41.15	159.5	41.01	41.35	20.6	90,125	0.02%	大買/大賣/
2023/06/14	133	38.15	108.8	38.77	39.65	24.2	82,366	0.03%	大買/大賣/
2023/06/13	134	35.88	82.5	36.07	36.20	51.5	76,265	0.07%	大買/
2023/06/12	40	34.82	178	34.62	34.85	-138	74,525	-0.19%	大賣/鉅額交易
2023/06/09	5.1	36.08	28	35.95	35.85	-22.9	73,552	-0.03%
2023/06/08	1	35.90	27.5	35.48	35.90	-26.5	72,502	-0.04%
2023/06/07	18	36.07	0.5	35.90	35.60	17.5	71,507	0.02%
2023/06/06	3	36.17	29	36.08	35.85	-26	70,950	-0.04%
2023/06/05	36	36.02	10.2	35.65	35.55	25.8	69,179	0.04%
2023/06/02	18	36.43	30.1	36.49	36.45	-12.1	67,042	-0.02%
2023/06/01	52	34.63	104.9	34.81	36.00	-52.9	63,771	-0.08%	大賣/
2023/05/31	45	33.96	5	33.93	33.95	40	59,325	0.07%
2023/05/30	12.1	33.96	65	33.77	33.55	-52.9	57,565	-0.09%
2023/05/29	33	33.46	31.5	33.76	33.60	1.5	55,237	0.00%
2023/05/26	169	32.62	59	32.30	32.30	110	51,682	0.21%	大買/鉅額交易
2023/05/25	28	31.49	9	31.58	31.55	19	49,054	0.04%
2023/05/24	321	30.71	17	30.76	31.00	304	47,021	0.65%	大買/鉅額交易
2023/05/23	161	31.01	42	30.83	30.35	119	45,941	0.26%	大買/鉅額交易
2023/05/22	178	30.24	181.6	30.44	30.70	-3.6	44,192	-0.01%	大買/大賣/
2023/05/19	287	29.62	94	29.08	29.60	193	41,175	0.47%	大買/鉅額交易
2023/05/18	30	28.45	30.4	28.25	28.30	-0.4	38,279	0.00%
2023/05/17	22.1	28.10	45	28.11	28.05	-22.9	37,791	-0.06%
2023/05/16	77	28.26	73	28.17	28.05	4	37,987	0.01%
2023/05/15	1	27.70	16	27.96	27.80	-15	37,331	-0.04%
2023/05/12	10	27.65	60	27.58	28.00	-50	37,146	-0.13%
2023/05/11	72	28.10	45	27.83	27.65	27	36,393	0.07%
2023/05/10	108	28.30	55.1	28.38	28.00	52.9	35,316	0.15%	大買/
2023/05/09	0	0.00	2	27.25	27.15	-2	33,860	-0.01%
2023/05/08	51	27.20	11	27.30	27.20	40	34,082	0.12%
2023/05/05	1	27.00	13	27.09	27.05	-12	34,171	-0.04%
2023/05/04	5.1	26.95	0	0.00	26.95	5.1	35,153	0.01%
2023/05/03	12	26.88	19	26.90	27.10	-7	36,710	-0.02%
2023/05/02	0	0.00	4	26.95	27.05	-4	37,136	-0.01%
2023/04/28	1	26.75	0	0.00	26.85	1	37,564	0.00%
2023/04/27	6.3	26.62	6	26.26	26.35	0.3	37,696	0.00%
2023/04/26	0	0.00	22	25.31	25.55	-22	37,400	-0.06%
2023/04/25	13	25.78	0	0.00	25.65	13	37,844	0.03%
2023/04/24	3	26.02	0	0.00	25.95	3	37,892	0.01%
2023/04/21	4	26.24	0	0.00	26.00	4	38,839	0.01%
2023/04/20	1	26.55	0	0.00	26.25	1	38,808	0.00%
2023/04/19	1	26.70	6	26.80	26.65	-5	38,802	-0.01%
2023/04/18	3	26.82	10	27.00	26.65	-7	38,736	-0.02%
2023/04/17	1	27.00	0	0.00	27.05	1	38,771	0.00%
2023/04/14	0	0.00	1	27.35	27.30	-1	38,614	0.00%
2023/04/13	13	27.30	23.2	27.36	27.25	-10.2	38,894	-0.03%
2023/04/12	6	26.64	0	0.00	26.60	6	38,246	0.02%
2023/04/07	0	0.00	1	26.55	26.50	-1	40,130	0.00%
2023/03/31	0	26.95	1	27.00	26.85	-1	40,614	0.00%
2023/03/30	3	27.30	2	27.00	27.00	1	41,445	0.00%
2023/03/29	1	27.25	8	27.12	27.15	-7	41,579	-0.02%
2023/03/28	0	0.00	17	27.04	26.70	-17	41,740	-0.04%
2023/03/24	10	26.40	0	0.00	26.40	10	42,583	0.02%
2023/03/23	2	26.85	1	26.70	26.60	1	43,448	0.00%
2023/03/21	0	0.00	20	26.20	26.15	-20	43,636	-0.05%
2023/03/20	5	26.16	0	0.00	26.20	5	43,926	0.01%
2023/03/17	13	25.98	0	0.00	26.10	13	44,419	0.03%
2023/03/16	2.5	25.94	10	26.05	25.75	-7.5	44,575	-0.02%
2023/03/15	18	26.68	12	26.91	26.70	6	44,489	0.01%
2023/03/14	49.3	26.85	2	26.70	26.50	47.3	45,546	0.10%
2023/03/13	5	27.49	2	27.60	27.80	3	45,381	0.01%
2023/03/10	32	27.86	0	0.00	27.70	32	45,249	0.07%
2023/03/09	20	28.76	10	28.80	28.75	10	44,861	0.02%
2023/03/08	3	28.17	2	28.20	28.30	1	45,229	0.00%
2023/03/07	5	28.30	0	0.00	28.30	5	47,061	0.01%
2023/03/06	1	28.30	40	28.30	28.30	-39	47,196	-0.08%
2023/03/03	11	28.50	3	28.40	28.35	8	47,463	0.02%
2023/03/02	2	28.40	0	0.00	28.30	2	47,514	0.00%
2023/03/01	3.5	28.11	201	28.03	28.05	-197.5	47,400	-0.42%	大賣/鉅額交易
2023/02/24	7	28.36	0	0.00	28.30	7	47,038	0.01%
2023/02/23	0	0.00	1	28.60	28.55	-1	46,949	0.00%
2023/02/22	15	28.49	0	0.00	28.50	15	47,364	0.03%
2023/02/21	35	29.22	0	0.00	28.90	35	46,997	0.07%
2023/02/20	11	30.20	7	29.89	29.60	4	46,359	0.01%
2023/02/17	0	0.00	7	29.49	29.30	-7	45,261	-0.02%
2023/02/16	205	29.48	28	29.67	29.70	177	44,632	0.40%	大買/鉅額交易
2023/02/15	5	28.50	0	0.00	28.50	5	42,653	0.01%
2023/02/14	0	0.00	3	28.95	28.85	-3	42,477	-0.01%
2023/02/13	5	28.37	0	0.00	28.20	5	42,233	0.01%
2023/02/10	37	28.50	4	28.35	28.45	33	43,516	0.08%
2023/02/09	1	29.05	6	29.17	29.05	-5	44,094	-0.01%
2023/02/08	16.1	29.08	4	29.05	29.10	12.1	44,902	0.03%
2023/02/07	8	29.20	0	0.00	29.20	8	44,953	0.02%
2023/02/06	0.2	29.45	0	0.00	29.45	0.2	44,848	0.00%
2023/02/03	0	0.00	1	29.35	29.30	-1	44,870	0.00%
2023/02/02	3.1	29.36	5	29.45	29.35	-1.9	44,917	0.00%
2023/02/01	3	29.68	17	29.85	29.95	-14	44,696	-0.03%
2023/01/31	0	0.00	5	29.10	29.00	-5	43,648	-0.01%
2023/01/30	1	28.55	34	28.64	28.90	-33	43,543	-0.08%
2023/01/17	4	28.35	40	28.40	28.40	-36	43,399	-0.08%
2023/01/16	2	28.45	0	0.00	28.50	2	43,402	0.00%
2023/01/13	0	0.00	8	28.65	28.65	-8	43,940	-0.02%
2023/01/11	45	28.74	1	28.65	28.35	44	44,394	0.10%
2023/01/10	30	28.41	38.1	28.28	28.30	-8.1	44,381	-0.02%
2023/01/09	2	28.30	0	0.00	28.30	2	46,172	0.00%
2023/01/05	0	0.00	11	28.36	28.00	-11	51,311	-0.02%
2023/01/03	2	27.60	20	27.44	28.15	-18	52,440	-0.03%
2022/12/29	6	27.95	1	28.15	28.15	5	53,529	0.01%
2022/12/28	1	28.50	0	0.00	28.20	1	53,881	0.00%
2022/12/27	40	29.13	41	29.33	28.45	-1	54,409	0.00%
2022/12/26	0	0.00	6	28.52	28.15	-6	53,802	-0.01%
2022/12/23	5	28.12	1	28.30	28.10	4	55,178	0.01%
2022/12/22	32	28.73	44	28.66	28.70	-12	56,577	-0.02%
2022/12/21	7	27.44	1	27.60	27.65	6	59,244	0.01%
2022/12/20	20	28.10	10	28.00	27.05	10	61,158	0.02%
2022/12/19	21	28.62	22.7	28.19	27.95	-1.7	61,954	0.00%
2022/12/16	3	28.60	5	28.55	28.60	-2	64,207	0.00%
2022/12/15	16	28.86	20	28.59	28.75	-4	67,528	-0.01%
2022/12/14	0	0.00	7	27.89	28.20	-7	67,576	-0.01%
2022/12/12	20	28.33	6	28.38	28.05	14	70,120	0.02%
2022/12/09	5	28.33	5	28.55	28.35	0	70,747	0.00%
2022/12/08	4	28.19	0	0.00	28.05	4	70,674	0.01%
2022/12/07	4	27.58	30	27.96	28.00	-26	70,633	-0.04%
2022/12/06	35	28.44	5	28.44	27.80	30	70,668	0.04%
2022/12/05	2	28.33	1,088	27.74	28.40	-1,086	70,019	-1.55%	大賣/鉅額交易
2022/12/02	1	27.65	11	27.77	27.60	-10	69,224	-0.01%
2022/12/01	6	27.95	1	28.15	27.80	5	69,356	0.01%
2022/11/30	23	27.78	11	28.00	27.95	12	69,041	0.02%
2022/11/29	26	26.96	86	27.22	28.30	-60	68,147	-0.09%
2022/11/28	10	26.10	0	0.00	26.25	10	67,058	0.01%
2022/11/25	27	26.33	33	26.38	26.05	-6	67,650	-0.01%
2022/11/24	9.1	26.28	10	26.42	26.15	-0.9	68,509	0.00%
2022/11/23	7	26.04	4	26.15	26.05	3	68,800	0.00%
2022/11/21	7.1	25.84	2	25.65	25.75	5.1	73,699	0.01%
2022/11/18	24	26.40	24	26.69	26.25	0	73,689	0.00%
2022/11/17	2	26.10	1	26.15	25.95	1	73,278	0.00%
2022/11/16	5	25.83	0	0.00	25.75	5	73,327	0.01%
2022/11/15	0	0.00	3	26.20	26.05	-3	73,378	0.00%
2022/11/14	2	25.95	2	26.05	26.05	0	73,582	0.00%
2022/11/11	26	26.28	46	26.27	25.70	-20	73,390	-0.03%
2022/11/10	7	25.54	4	25.85	25.50	3	73,202	0.00%
2022/11/09	300	25.80	0	0.00	25.55	300	73,752	0.41%	大買/鉅額交易
2022/11/08	824	25.49	43	25.92	25.40	781	73,733	1.06%	大買/鉅額交易
2022/11/07	16	24.46	1	24.65	24.50	15	72,819	0.02%
2022/11/04	27	24.07	27	24.14	25.00	0	72,333	0.00%
2022/11/03	50	23.40	50	23.30	23.35	0	71,899	0.00%
2022/11/02	7	23.87	6	24.00	23.75	1	72,104	0.00%
2022/11/01	1	23.45	1	23.80	23.85	0	72,271	0.00%
2022/10/31	3	23.72	2	23.55	23.40	1	72,665	0.00%
2022/10/28	6	23.83	1	24.20	23.65	5	73,739	0.01%
2022/10/27	2	23.50	1	23.45	23.75	1	73,993	0.00%
2022/10/26	1	22.80	0	0.00	22.90	1	74,386	0.00%
2022/10/25	28	23.19	27	23.17	23.10	1	74,883	0.00%
2022/10/24	18	23.67	15	23.82	23.40	3	75,085	0.00%
2022/10/19	0	0.00	0	24.15	24.10	0	75,776	0.00%
2022/10/18	21	24.59	24	24.46	24.30	-3	75,727	0.00%
2022/10/17	174	23.68	174	23.39	24.25	0	75,545	0.00%	大買/大賣/
2022/10/14	197.1	24.16	249	24.41	24.35	-51.9	75,165	-0.07%	大買/大賣/
2022/10/13	55	25.43	130	25.90	25.15	-75	73,789	-0.10%	大賣/
2022/10/12	8	28.03	13	27.88	27.90	-5	74,013	-0.01%
2022/10/11	37	28.19	10	28.25	28.10	27	74,680	0.04%
2022/10/07	11	28.85	17	29.11	29.15	-6	75,082	-0.01%
2022/10/06	15	27.95	65	28.09	28.60	-50	75,752	-0.07%
2022/10/05	7	28.03	5	28.11	27.85	2	78,491	0.00%
2022/10/04	53.5	27.96	64	27.96	27.90	-10.5	79,377	-0.01%
2022/10/03	8	28.39	3	28.45	28.00	5	79,710	0.01%
2022/09/30	17.1	27.49	11	28.32	28.20	6.1	80,772	0.01%
2022/09/29	19	28.89	11	28.92	28.80	8	81,050	0.01%
2022/09/28	99	29.02	58	28.91	27.90	41	80,807	0.05%
2022/09/27	130	30.96	115	31.32	31.00	15	79,397	0.02%	大買/大賣/
2022/09/26	41	31.91	15	31.92	31.85	26	79,096	0.03%
2022/09/23	134	33.12	41	33.76	32.75	93	80,227	0.12%	大買/
2022/09/22	37	34.33	66	34.27	33.90	-29	79,488	-0.04%
2022/09/21	11	34.90	25	34.92	35.10	-14	76,689	-0.02%
2022/09/20	263	34.66	297	34.90	35.10	-34	76,762	-0.04%	大買/大賣/
2022/09/19	1	33.75	3	34.25	33.95	-2	76,251	0.00%
2022/09/16	2	34.03	2	34.03	33.95	0	77,260	0.00%
2022/09/15	0	0.00	15	33.78	33.75	-15	78,936	-0.02%
2022/09/14	5	33.20	10.1	33.15	33.45	-5.1	82,255	-0.01%
2022/09/13	11.1	33.91	8	33.80	33.85	3.1	84,598	0.00%
2022/09/12	2	33.88	27.4	33.97	33.90	-25.4	86,097	-0.03%
2022/09/08	1	33.40	2	33.00	33.15	-1	89,164	0.00%
2022/09/07	4	32.25	0	0.00	32.20	4	90,172	0.00%
2022/09/06	15	33.09	4	33.30	32.70	11	90,728	0.01%
2022/09/05	2	32.63	0	0.00	32.60	2	92,084	0.00%
2022/09/02	8	33.28	4	33.25	32.80	4	93,294	0.00%
2022/09/01	20	33.85	3	33.80	33.65	17	94,256	0.02%
2022/08/31	17	33.98	37	33.83	33.75	-20	94,305	-0.02%
2022/08/30	8	33.10	1	33.05	33.00	7	94,290	0.01%
2022/08/29	22	32.75	5	33.00	32.60	17	95,204	0.02%
2022/08/26	10	33.43	66	33.66	34.15	-56	95,233	-0.06%
2022/08/25	30	31.85	30	31.85	31.85	0	94,523	0.00%
2022/08/24	160	31.60	160	31.75	31.55	0	95,461	0.00%	大買/大賣/
2022/08/22	5	31.35	11	32.00	32.00	-6	102,627	-0.01%
2022/08/19	10	31.78	800	32.13	31.70	-790	103,937	-0.76%	大賣/鉅額交易
2022/08/18	6	32.25	6	32.10	32.30	0	105,384	0.00%
2022/08/17	0	0.00	1	32.30	32.20	-1	107,044	0.00%
2022/08/16	50	32.10	53	32.10	32.10	-3	107,782	0.00%
2022/08/15	1	31.40	1	31.55	31.60	0	108,796	0.00%
2022/08/12	51	31.75	52	31.99	31.75	-1	109,850	0.00%
2022/08/11	1	31.95	1	32.00	31.95	0	112,567	0.00%
2022/08/10	1	31.55	1	31.75	31.65	0	113,440	0.00%
2022/08/09	4	31.56	1	31.75	31.60	3	114,936	0.00%
2022/08/08	1	31.15	12	31.61	31.65	-11	116,329	-0.01%
2022/08/05	3	31.45	4	31.64	31.70	-1	119,333	0.00%
2022/08/04	23	30.28	0	0.00	30.55	23	123,675	0.02%
2022/08/03	19	30.92	12	30.78	30.75	7	124,038	0.01%
2022/08/02	12.1	31.83	100	31.80	31.55	-87.9	124,855	-0.07%
2022/08/01	12.1	33.20	0	0.00	32.95	12.1	125,884	0.01%
2022/07/29	0	0.00	28	33.96	33.90	-28	126,359	-0.02%
2022/07/28	44.1	33.79	6	33.80	33.60	38.1	127,707	0.03%
2022/07/27	0	0.00	3	34.23	34.30	-3	128,412	0.00%
2022/07/26	48.1	33.67	5	34.05	33.80	43.1	130,003	0.03%
2022/07/25	840.1	33.66	1	33.70	33.95	839.1	132,455	0.63%	大買/鉅額交易
2022/07/22	4	33.90	3	33.98	34.15	1	133,787	0.00%
2022/07/21	2	34.20	18	34.31	34.25	-16	136,095	-0.01%
2022/07/20	50.1	34.75	56	34.36	34.00	-5.9	138,831	0.00%
2022/07/19	8	33.95	35	33.94	34.15	-27	139,958	-0.02%
2022/07/18	3	33.05	8	33.03	33.15	-5	140,182	0.00%
2022/07/15	51.1	32.30	161	32.42	32.35	-109.9	140,536	-0.08%	大賣/鉅額交易
2022/07/14	120	32.92	60	32.88	32.90	60	142,385	0.04%	大買/
2022/07/13	35	33.55	846.2	33.60	33.00	-811.2	143,843	-0.56%	大賣/鉅額交易
2022/07/12	1	31.25	5	31.76	31.65	-4	144,495	0.00%
2022/07/11	3	32.50	4	32.80	32.80	-1	147,671	0.00%
2022/07/08	7	33.09	110.9	32.83	32.10	-103.9	154,058	-0.07%	大賣/鉅額交易
2022/07/07	110	31.53	2	32.28	32.40	108	161,643	0.07%	大買/鉅額交易
2022/07/06	0	0.00	22	32.00	31.60	-22	163,831	-0.01%
2022/07/05	420	31.81	411	32.02	32.30	9	165,592	0.01%	大買/大賣/
2022/07/04	61.1	30.95	51	30.79	31.05	10.1	166,621	0.01%
2022/07/01	135	30.65	123	30.97	29.75	12	168,453	0.01%	大買/大賣/
2022/06/30	90	31.78	250	31.56	31.65	-160	168,841	-0.09%	大賣/鉅額交易
2022/06/29	112	30.86	16	31.14	31.60	96	168,883	0.06%	大買/
2022/06/28	79.1	30.67	116	30.55	31.20	-36.9	169,130	-0.02%	大賣/
2022/06/27	271	31.15	73	31.47	31.20	198	169,867	0.12%	大買/鉅額交易
2022/06/24	685	30.55	66	30.57	30.30	619	170,737	0.36%	大買/鉅額交易
2022/06/23	415	30.59	1,371	30.49	30.35	-956	169,859	-0.56%	大買/大賣/鉅額交易
2022/06/22	467	32.07	43	31.73	31.75	424	169,261	0.25%	大買/鉅額交易
2022/06/21	847	30.65	46	30.57	31.55	801	167,962	0.48%	大買/鉅額交易
2022/06/20	129	29.46	290	29.60	28.70	-161	167,436	-0.10%	大買/大賣/鉅額交易
2022/06/17	69	29.77	71	29.80	29.90	-2	168,281	0.00%
2022/06/16	16	31.64	25.7	31.69	31.45	-9.7	167,078	-0.01%
2022/06/15	76	32.34	75	32.59	32.10	1	169,917	0.00%
2022/06/14	88	32.28	119	32.17	32.35	-31	175,565	-0.02%	大賣/
2022/06/13	11	33.20	27	32.70	32.65	-16	177,186	-0.01%
2022/06/10	124	32.93	57	33.51	32.85	67	178,491	0.04%	大買/
2022/06/09	6	33.49	4	33.93	34.15	2	178,212	0.00%
2022/06/08	127	33.88	122	33.96	33.85	5	179,405	0.00%	大買/大賣/
2022/06/07	86	34.13	76	34.61	34.10	10	182,089	0.01%
2022/06/06	110.1	34.94	125	34.91	34.90	-14.9	183,639	-0.01%	大買/大賣/
2022/06/02	203	35.09	168.5	34.79	35.50	34.5	186,884	0.02%	大買/大賣/
2022/06/01	176	34.29	201	34.24	34.20	-25	188,957	-0.01%	大買/大賣/
2022/05/31	112	34.44	135	34.07	34.10	-23	191,612	-0.01%	大買/大賣/
2022/05/30	51	34.47	70	34.08	34.20	-19	191,231	-0.01%
2022/05/27	24	33.48	22	33.49	32.90	2	193,703	0.00%
2022/05/26	54.1	33.21	24	33.24	32.85	30.1	196,971	0.02%
2022/05/25	165	32.88	149	33.37	33.55	16	201,732	0.01%	大買/大賣/
2022/05/24	8	32.33	12	32.17	31.95	-4	209,891	0.00%
2022/05/23	128	31.91	125	31.96	32.35	3	216,163	0.00%	大買/大賣/
2022/05/20	36	30.81	34	30.88	30.70	2	221,814	0.00%
2022/05/19	537	30.26	620	30.17	30.75	-83	226,788	-0.04%	大買/大賣/
2022/05/18	46	32.14	43	32.04	31.75	3	234,923	0.00%
2022/05/17	183	32.00	176	32.19	31.80	7	243,387	0.00%	大買/大賣/
2022/05/16	208	31.76	207	31.84	32.25	1	247,932	0.00%	大買/大賣/
2022/05/13	491	31.63	486	31.55	31.80	5	253,732	0.00%	大買/大賣/
2022/05/12	396.1	33.74	329	34.48	31.15	67.1	254,671	0.03%	大買/大賣/
2022/05/11	15.1	34.78	27	35.21	34.55	-11.9	254,975	0.00%
2022/05/10	8	35.36	9	34.39	35.70	-1	257,234	0.00%
2022/05/09	52	35.47	19	35.50	35.00	33	259,304	0.01%
2022/05/06	22.2	35.85	57	35.50	36.20	-34.8	260,951	-0.01%
2022/05/05	76.4	35.87	31	35.94	35.90	45.4	261,435	0.02%
2022/05/04	36	35.88	29	35.98	35.70	7	259,883	0.00%
2022/05/03	60.4	35.75	48	35.81	35.50	12.4	258,777	0.00%
2022/04/29	47	35.37	104.2	35.16	35.65	-57.2	257,165	-0.02%	大賣/
2022/04/28	135.1	34.21	96	34.43	33.75	39.1	254,926	0.02%	大買/
2022/04/27	7.1	34.11	24	33.95	34.60	-16.9	253,462	-0.01%
2022/04/26	83	35.65	87	36.22	35.05	-4	251,105	0.00%
2022/04/25	39	35.21	26.5	35.61	36.25	12.5	247,302	0.01%
2022/04/22	9	35.76	44	35.95	36.15	-35	244,832	-0.01%
2022/04/21	80.1	35.52	91	35.26	35.65	-10.9	243,174	0.00%
2022/04/20	67.1	35.28	119	35.45	34.80	-51.9	242,518	-0.02%	大賣/
2022/04/19	85	35.45	40	35.28	35.35	45	240,763	0.02%
2022/04/18	70	34.80	39	34.77	34.45	31	238,385	0.01%
2022/04/15	132	36.43	100	36.78	36.30	32	235,455	0.01%	大買/
2022/04/14	62	36.72	149	36.50	37.35	-87	233,728	-0.04%	大賣/
2022/04/13	204	35.73	171	35.63	35.25	33	227,102	0.01%	大買/大賣/
2022/04/12	86	34.05	68	33.76	34.10	18	218,849	0.01%
2022/04/11	149.1	33.57	167	33.51	33.65	-17.9	215,853	-0.01%	大買/大賣/
2022/04/08	140.7	33.66	185.2	33.39	33.75	-44.5	214,422	-0.02%	大買/大賣/
2022/04/07	211.1	32.28	241	33.25	32.00	-29.9	212,367	-0.01%	大買/大賣/
2022/04/06	83	33.62	97.5	33.46	34.20	-14.5	209,863	-0.01%
2022/04/01	45	32.86	112	32.82	33.00	-67	207,903	-0.03%	大賣/
2022/03/31	98	32.69	3	32.43	32.25	95	207,130	0.05%
2022/03/30	33	32.71	36	33.00	32.20	-3	207,403	0.00%
2022/03/29	135	32.65	144.2	32.43	32.30	-9.2	206,220	0.00%	大買/大賣/
2022/03/28	14	30.84	6	30.98	31.25	8	204,369	0.00%
2022/03/25	45	31.04	37	31.59	31.00	8	204,483	0.00%
2022/03/24	104.1	31.47	71	31.40	31.55	33.1	203,698	0.02%	大買/
2022/03/23	52	32.78	60	32.67	32.45	-8	202,526	0.00%
2022/03/22	120	32.18	112	32.31	32.20	8	202,413	0.00%	大買/大賣/
2022/03/21	276.1	33.49	275	33.13	33.05	1.1	201,588	0.00%	大買/大賣/
2022/03/18	218	33.58	213.1	33.27	33.50	4.9	202,480	0.00%	大買/大賣/
2022/03/17	265	33.12	294.1	33.41	33.55	-29.1	202,948	-0.01%	大買/大賣/
2022/03/16	296	30.53	272.1	30.48	31.00	23.9	202,345	0.01%	大買/大賣/
2022/03/15	194	30.14	211	30.19	29.50	-17	206,672	-0.01%	大買/大賣/
2022/03/14	121.1	29.64	113	30.10	29.60	8.1	208,853	0.00%	大買/大賣/
2022/03/11	194	30.08	195	29.96	30.25	-1	211,975	0.00%	大買/大賣/
2022/03/10	62	29.96	35	30.27	29.80	27	211,938	0.01%
2022/03/09	80	28.47	46	28.81	28.30	34	210,120	0.02%
2022/03/08	104	28.34	96	29.08	27.95	8	209,391	0.00%	大買/
2022/03/07	54	30.31	21	30.31	29.80	33	206,618	0.02%
2022/03/04	32	32.49	35	32.24	32.05	-3	205,273	0.00%
2022/03/03	104.3	32.98	143	32.72	32.70	-38.7	206,153	-0.02%	大買/大賣/
2022/03/02	174	31.41	135.1	31.43	31.40	38.9	207,895	0.02%	大買/大賣/
2022/03/01	62	32.23	14	32.49	32.10	48	209,268	0.02%
2022/02/25	117	32.77	70	33.69	32.25	47	209,948	0.02%	大買/
2022/02/24	256	32.94	199	33.79	33.00	57	206,874	0.03%	大買/大賣/
2022/02/23	89	34.25	131	33.46	35.50	-42	200,874	-0.02%	大賣/
2022/02/22	117	32.67	110	32.39	32.95	7	197,493	0.00%	大買/大賣/
2022/02/21	114	32.82	103	33.61	32.40	11	194,400	0.01%	大買/大賣/
2022/02/18	386	34.78	339	34.75	35.00	47	194,210	0.02%	大買/大賣/
2022/02/17	280	33.90	488.6	33.73	34.80	-208.6	193,957	-0.11%	大買/大賣/鉅額交易
2022/02/16	307	31.78	276	32.14	31.65	31	187,954	0.02%	大買/大賣/
2022/02/15	212	31.34	272.2	30.83	31.25	-60.2	186,760	-0.03%	大買/大賣/
2022/02/14	163.1	29.16	217	29.48	29.10	-53.9	185,349	-0.03%	大買/大賣/
2022/02/11	114	29.73	86	29.56	30.15	28	187,608	0.01%	大買/
2022/02/10	78	28.88	112	28.90	28.85	-34	187,661	-0.02%	大賣/
2022/02/09	265	28.43	316.8	28.16	28.40	-51.8	188,780	-0.03%	大買/大賣/
2022/02/08	224	27.49	236.7	27.23	27.35	-12.7	186,505	-0.01%	大買/大賣/
2022/02/07	12	25.54	21	25.84	26.40	-9	185,701	0.00%
2022/01/26	17	24.00	17	23.60	24.00	0	185,914	0.00%
2022/01/25	6	23.88	5	23.66	23.55	1	188,781	0.00%
2022/01/24	3	23.73	4	24.04	24.35	-1	190,016	0.00%
2022/01/21	24.1	24.70	20	24.67	24.35	4.1	189,644	0.00%
2022/01/20	15	25.25	16	25.29	25.30	-1	189,245	0.00%
2022/01/19	17.2	25.31	112	25.59	25.10	-94.8	188,848	-0.05%	大賣/
2022/01/18	35	25.63	26	25.88	25.60	9	188,171	0.00%
2022/01/17	14	25.33	19	25.70	25.90	-5	187,860	0.00%
2022/01/14	20.1	25.37	18	25.36	25.45	2.1	187,499	0.00%
2022/01/13	50	25.34	44	25.30	25.10	6	186,821	0.00%
2022/01/12	100	25.63	36	26.13	25.30	64	185,939	0.03%
2022/01/11	38	26.12	27	26.37	26.15	11	185,300	0.01%
2022/01/10	34.2	26.74	21	26.57	26.25	13.2	184,687	0.01%
2022/01/07	116.1	26.43	54	27.15	27.00	62.1	183,612	0.03%	大買/
2022/01/06	29	27.26	31	27.34	27.30	-2	181,086	0.00%
2022/01/05	17	27.13	31	27.36	27.30	-14	180,570	-0.01%
2022/01/04	31	27.07	231	26.75	27.25	-200	179,822	-0.11%	大賣/鉅額交易
2022/01/03	78	26.98	35	27.29	26.85	43	178,680	0.02%
2021/12/30	39	27.62	181.2	27.60	27.95	-142.2	177,148	-0.08%	大賣/鉅額交易
2021/12/29	53.2	27.36	51	27.80	27.25	2.2	176,277	0.00%
2021/12/28	14	27.39	33	27.38	27.40	-19	175,596	-0.01%
2021/12/27	235	26.63	239	26.88	27.40	-4	176,831	0.00%	大買/大賣/
2021/12/24	179.1	27.27	369	27.27	26.80	-189.9	176,270	-0.11%	大買/大賣/鉅額交易
2021/12/23	117	26.68	15	26.80	26.60	102	174,968	0.06%	大買/鉅額交易
2021/12/22	33	26.87	32	26.80	26.60	1	174,588	0.00%
2021/12/21	43	26.74	47	26.72	26.75	-4	174,222	0.00%
2021/12/20	44	26.83	35	26.62	27.25	9	173,434	0.01%
2021/12/17	110.1	26.55	100	26.66	26.40	10.1	172,341	0.01%	大買/
2021/12/16	440	26.99	247	27.05	26.80	193	171,136	0.11%	大買/大賣/鉅額交易
2021/12/15	311.6	26.88	101	27.02	27.25	210.6	169,131	0.12%	大買/大賣/鉅額交易
2021/12/14	173.5	26.50	271	26.90	26.20	-97.5	167,078	-0.06%	大買/大賣/
2021/12/13	296.1	28.29	101.5	28.74	27.60	194.6	163,366	0.12%	大買/大賣/鉅額交易
2021/12/10	333.1	29.81	406.1	29.82	29.30	-73	158,566	-0.05%	大買/大賣/
2021/12/09	108	29.71	129	29.76	30.10	-21	152,589	-0.01%	大買/大賣/
2021/12/08	127	28.58	165	28.49	28.65	-38	144,806	-0.03%	大買/大賣/
2021/12/07	36	27.16	98.1	27.17	27.90	-62.1	139,757	-0.04%
2021/12/06	6.5	25.67	30.5	26.10	26.20	-24	135,361	-0.02%
2021/12/03	48.2	25.77	42.5	25.90	25.15	5.7	133,389	0.00%
2021/12/02	57.2	24.93	49	25.05	25.00	8.2	131,359	0.01%
2021/12/01	32	24.72	36	25.13	25.85	-4	129,445	0.00%
2021/11/30	112	25.07	181	25.06	25.20	-69	127,572	-0.05%	大買/大賣/
2021/11/29	173	24.12	62	24.07	23.75	111	124,348	0.09%	大買/鉅額交易
2021/11/26	225.1	26.44	78	26.49	25.85	147.1	119,821	0.12%	大買/鉅額交易
2021/11/25	280.4	28.74	633	28.74	28.70	-352.6	113,469	-0.31%	大買/大賣/鉅額交易
2021/11/24	511	28.04	2,015	26.27	28.35	-1,504	107,192	-1.40%	大買/大賣/鉅額交易
2021/11/23	331	25.90	6,747	26.23	25.80	-6,416	101,841	-6.30%	大買/大賣/鉅額交易
2021/11/22	153.4	26.69	106	26.88	26.40	47.4	98,347	0.05%	大買/大賣/
2021/11/19	3,783.1	27.31	299	27.87	27.20	3,484.1	94,565	3.68%	大買/大賣/鉅額交易
2021/11/18	81	28.35	87	28.16	28.30	-6	91,015	-0.01%
2021/11/17	1,652	28.45	83	28.50	29.25	1,569	87,888	1.79%	大買/鉅額交易
2021/11/16	3,470	28.44	154.1	28.73	28.00	3,315.9	81,996	4.04%	大買/大賣/鉅額交易
2021/11/15	24	26.36	31	26.27	26.75	-7	71,339	-0.01%
2021/11/12	154.1	26.25	219	26.02	26.40	-64.9	68,470	-0.09%	大買/大賣/
2021/11/11	64	26.93	78.6	27.12	27.10	-14.6	63,481	-0.02%
2021/11/10	112.2	25.62	151.1	25.08	25.75	-38.9	57,761	-0.07%	大買/大賣/
2021/11/09	57	24.58	197.1	23.98	24.95	-140.1	52,564	-0.27%	大賣/鉅額交易
2021/11/08	29	23.24	63.8	23.03	23.50	-34.8	47,885	-0.07%
2021/11/05	0	0.00	29.2	21.63	21.60	-29.2	43,970	-0.07%
2021/11/04	35	21.52	214	21.43	21.00	-179	45,051	-0.40%	大賣/鉅額交易
2021/11/03	95	20.70	42	20.84	20.70	53	43,869	0.12%
2021/11/02	39	20.64	133.3	20.41	20.50	-94.3	42,033	-0.22%	大賣/
2021/11/01	49	19.89	73.7	19.62	19.65	-24.7	39,051	-0.06%
2021/10/29	68	18.85	3	18.80	18.85	65	37,220	0.17%
2021/10/28	2	18.20	5	18.60	18.60	-3	36,898	-0.01%
2021/10/27	0.4	18.20	0	0.00	18.15	0.4	36,640	0.00%
2021/10/26	30	18.30	1	18.30	18.30	29	36,933	0.08%
2021/10/22	1	18.30	0	0.00	18.20	1	37,815	0.00%
2021/10/21	36	18.53	21	18.75	18.40	15	38,612	0.04%
2021/10/20	33.2	18.73	0	0.00	18.65	33.2	39,060	0.08%
2021/10/19	144	18.91	14	18.65	18.90	130	39,864	0.33%	大買/鉅額交易
2021/10/18	34	18.49	14	18.45	18.55	20	39,850	0.05%
2021/10/14	135	18.40	143	18.31	18.20	-8	41,232	-0.02%	大買/大賣/
2021/10/13	10	18.45	22	18.72	18.70	-12	41,310	-0.03%
2021/10/12	34	18.40	38	18.47	18.30	-4	41,430	-0.01%
2021/10/08	1	18.20	0	0.00	18.35	1	42,155	0.00%
2021/10/07	45	18.25	41	18.35	18.25	4	43,612	0.01%
2021/10/06	2.1	18.15	3	18.25	18.20	-0.9	45,350	0.00%
2021/10/04	134	19.13	124	18.59	18.50	10	46,682	0.02%	大買/大賣/
2021/10/01	50	18.53	116	18.73	18.50	-66	45,616	-0.14%	大賣/
2021/09/30	34	18.91	28	18.79	18.90	6	46,679	0.01%
2021/09/29	0	0.00	14	18.56	18.60	-14	47,131	-0.03%
2021/09/28	9	18.53	2	18.58	18.60	7	47,740	0.01%
2021/09/27	1	18.35	12	18.27	18.35	-11	48,343	-0.02%
2021/09/24	0	0.00	14	17.99	17.90	-14	50,002	-0.03%
2021/09/23	4	17.58	4	17.50	17.65	0	50,895	0.00%
2021/09/22	2	17.20	0	0.00	17.15	2	52,750	0.00%
2021/09/17	0	0.00	0.6	17.55	17.55	-0.6	54,859	0.00%
2021/09/16	2	17.40	0	0.00	17.35	2	57,256	0.00%
2021/09/15	10.1	17.39	2	17.40	17.35	8.1	59,561	0.01%
2021/09/14	18	17.51	15	17.80	17.50	3	62,382	0.00%
2021/09/13	30	17.71	26	17.77	17.70	4	73,236	0.01%
2021/09/10	3	17.40	3	17.35	17.80	0	80,826	0.00%
2021/09/09	7	17.49	0	0.00	17.30	7	82,756	0.01%
2021/09/06	21	17.73	2	17.70	17.70	19	87,128	0.02%
2021/09/03	11.2	18.26	10	18.15	18.20	1.2	89,262	0.00%
2021/09/02	1	18.60	1	18.50	18.45	0	91,633	0.00%
2021/09/01	7.1	18.74	0	0.00	18.85	7.1	94,140	0.01%
2021/08/31	24	19.22	24	19.18	19.20	0	98,050	0.00%
2021/08/30	0.2	19.00	0	0.00	19.00	0.2	102,615	0.00%
2021/08/27	27	19.05	45	18.99	19.05	-18	113,704	-0.02%
2021/08/26	45	18.89	27	18.97	18.90	18	114,921	0.02%
2021/08/25	25	18.91	22	18.75	18.95	3	116,884	0.00%
2021/08/24	5	18.68	5	19.10	18.65	0	117,844	0.00%
2021/08/23	10	19.21	21	18.79	19.10	-11	118,241	-0.01%
2021/08/20	5.1	18.07	0	0.00	18.05	5.1	120,353	0.00%
2021/08/19	1	18.35	2	18.40	18.35	-1	123,086	0.00%
2021/08/18	25	17.61	21	18.20	18.50	4	122,758	0.00%
2021/08/17	22	18.35	22	18.35	18.35	0	122,033	0.00%
2021/08/16	0	0.00	2	18.30	18.20	-2	122,294	0.00%
2021/08/13	45	19.09	46	19.18	18.80	-1	122,098	0.00%
2021/08/12	28	19.01	22	19.12	18.75	6	121,341	0.00%
2021/08/11	34.2	18.69	0	0.00	18.45	34.2	121,801	0.03%
2021/08/10	58	19.38	59	19.44	19.40	-1	121,967	0.00%
2021/08/09	20	19.75	50	19.87	20.00	-30	120,625	-0.02%
2021/08/06	1	18.30	6	18.20	18.20	-5	120,024	0.00%
2021/08/05	5	18.40	3	18.25	18.15	2	122,038	0.00%
2021/08/04	22	18.20	23	18.17	18.20	-1	123,277	0.00%
2021/08/02	59	18.37	29	18.25	18.50	30	126,728	0.02%
2021/07/30	3.3	18.32	28	18.77	18.25	-24.7	128,275	-0.02%
2021/07/29	32	18.88	29	18.60	18.95	3	129,505	0.00%
2021/07/28	5	18.25	3	18.68	18.50	2	130,901	0.00%
2021/07/27	11	19.26	15	18.99	18.90	-4	133,244	0.00%
2021/07/26	32.2	18.95	26	19.05	18.80	6.2	133,790	0.00%
2021/07/23	138	19.06	163	19.07	19.10	-25	134,889	-0.02%	大買/大賣/
2021/07/22	9	18.00	0	0.00	18.00	9	137,925	0.01%
2021/07/21	17.3	18.13	2	18.05	18.10	15.3	139,472	0.01%
2021/07/20	12.3	18.60	14	18.65	18.65	-1.7	140,025	0.00%
2021/07/19	26	19.19	31	19.16	19.20	-5	142,805	0.00%
2021/07/16	7.3	19.23	4	19.31	19.10	3.3	149,363	0.00%
2021/07/15	28	19.12	27	19.20	19.55	1	152,466	0.00%
2021/07/14	19.2	18.18	12	18.51	18.50	7.2	152,523	0.00%
2021/07/13	67.2	19.03	935	19.10	18.70	-867.8	153,671	-0.56%	大賣/鉅額交易
2021/07/12	85.1	19.72	26	20.23	19.70	59.1	152,816	0.04%
2021/07/09	5.3	20.15	90	20.25	20.10	-84.7	152,497	-0.06%
2021/07/08	36.1	20.42	15	20.87	20.55	21.1	155,389	0.01%
2021/07/07	72	20.78	71	20.98	20.75	1	159,656	0.00%
2021/07/06	70	20.76	58	20.78	20.75	12	159,274	0.01%
2021/07/05	48	20.45	40	20.17	20.60	8	159,608	0.01%
2021/07/02	56	20.19	58	20.39	20.15	-2	159,522	0.00%
2021/07/01	137	20.57	24.2	20.95	20.35	112.8	158,807	0.07%	大買/鉅額交易
2021/06/30	26	20.34	7	20.49	20.15	19	157,185	0.01%
2021/06/29	45.3	20.15	25	20.16	20.05	20.3	156,660	0.01%
2021/06/28	43.3	20.89	66	20.94	20.85	-22.7	155,261	-0.01%
2021/06/25	77	21.53	655	21.08	21.55	-578	154,111	-0.38%	大賣/鉅額交易
2021/06/24	23	21.31	4	21.46	20.95	19	152,547	0.01%
2021/06/23	42.4	20.91	49	20.58	20.95	-6.6	150,628	0.00%
2021/06/22	161	22.74	119	23.20	21.15	42	148,126	0.03%	大買/大賣/
2021/06/21	302	21.48	384.2	21.55	22.10	-82.2	137,962	-0.06%	大買/大賣/
2021/06/18	37.2	20.10	41	20.36	20.10	-3.8	131,151	0.00%
2021/06/17	136	19.96	144	19.75	20.30	-8	131,122	-0.01%	大買/大賣/
2021/06/16	579	20.33	218	19.95	19.65	361	130,451	0.28%	大買/大賣/鉅額交易
2021/06/15	155.3	20.19	3	20.50	20.10	152.3	129,022	0.12%	大買/鉅額交易
2021/06/11	139.3	20.70	26	20.47	20.20	113.3	128,197	0.09%	大買/鉅額交易
2021/06/10	65	20.50	63	20.41	20.70	2	127,350	0.00%
2021/06/09	50.2	20.43	42	21.18	20.35	8.2	125,152	0.01%
2021/06/08	107	21.45	120.1	21.32	21.45	-13.1	123,106	-0.01%	大買/大賣/
2021/06/07	60	20.60	55.3	21.08	20.35	4.8	119,378	0.00%
2021/06/04	130	21.76	1,703	21.59	21.50	-1,573	114,946	-1.37%	大買/大賣/鉅額交易
2021/06/03	19	20.04	48	20.04	20.05	-29	105,016	-0.03%
2021/06/02	64.1	18.25	160	17.97	18.25	-95.9	104,032	-0.09%	大賣/
2021/06/01	69	17.59	15	17.24	18.00	54	102,455	0.05%
2021/05/31	66.3	17.24	33	17.20	17.00	33.3	101,943	0.03%
2021/05/28	82	17.77	91.2	17.56	17.40	-9.2	102,212	-0.01%
2021/05/27	173	16.35	63	16.63	17.15	110	101,426	0.11%	大買/鉅額交易
2021/05/26	14	15.60	16.9	15.34	15.60	-2.9	103,132	0.00%
2021/05/25	19	15.19	15	15.43	15.20	4	106,981	0.00%
2021/05/24	76	15.44	3	15.40	15.25	73	108,044	0.07%
2021/05/21	25	15.24	13	15.12	15.20	12	110,583	0.01%
2021/05/20	0.3	14.90	0	0.00	14.85	0.3	111,913	0.00%
2021/05/19	621	15.27	628	14.81	15.30	-7	111,530	-0.01%	大買/大賣/
2021/05/18	36	13.99	36	14.10	14.45	0	110,577	0.00%
2021/05/17	18.2	13.19	21	13.36	13.15	-2.8	109,777	0.00%
2021/05/14	18.3	14.64	4	14.60	14.60	14.3	108,975	0.01%
2021/05/13	308.2	14.80	310	14.77	14.70	-1.8	107,947	0.00%	大買/大賣/
2021/05/12	508.3	15.78	9	15.48	15.25	499.3	105,731	0.47%	大買/鉅額交易
2021/05/11	75	16.98	61	17.37	16.90	14	104,281	0.01%
2021/05/10	8	17.53	82	17.06	17.50	-74	102,378	-0.07%
2021/05/07	215.3	16.15	24	16.11	16.65	191.3	101,205	0.19%	大買/鉅額交易
2021/05/06	45	16.42	34	16.90	16.45	11	100,146	0.01%
2021/05/05	23.3	16.68	1	17.10	16.80	22.3	99,234	0.02%
2021/05/04	88	17.08	35	17.24	17.15	53	97,487	0.05%
2021/05/03	50.7	18.08	39	18.22	17.95	11.7	94,528	0.01%
2021/04/29	73.4	18.95	44	19.07	18.90	29.4	93,081	0.03%
2021/04/28	626	19.59	53.7	19.67	19.45	572.3	91,449	0.63%	大買/鉅額交易
2021/04/27	209	19.33	34	19.38	19.30	175	87,792	0.20%	大買/鉅額交易
2021/04/26	26	18.86	4	18.80	18.90	22	85,824	0.03%
2021/04/23	138	18.84	106.1	18.95	18.70	31.9	84,547	0.04%	大買/大賣/
2021/04/22	857	19.92	889.3	19.95	19.30	-32.3	81,802	-0.04%	大買/大賣/
2021/04/21	80	18.64	30	18.57	19.05	50	74,928	0.07%
2021/04/20	17.3	17.80	16	17.73	17.80	1.3	71,346	0.00%
2021/04/19	22.6	18.01	46	17.85	18.05	-23.5	70,459	-0.03%
2021/04/16	6	17.03	5	16.90	17.15	1	67,941	0.00%
2021/04/15	0	0.00	4	17.18	17.05	-4	66,944	-0.01%
2021/04/14	47	17.21	56	17.72	17.00	-9	66,245	-0.01%
2021/04/13	66	16.94	42	17.17	17.45	24	62,734	0.04%
2021/04/12	13	16.11	10	15.87	16.20	3	57,680	0.01%
2021/04/09	33	15.82	79	16.13	15.80	-46	57,093	-0.08%
2021/04/08	10	15.90	4	15.75	15.95	6	56,070	0.01%
2021/04/07	8	15.65	8	15.67	15.65	0	55,658	0.00%
2021/04/06	5	15.60	25	15.66	15.60	-20	56,202	-0.04%
2021/04/01	11	15.75	11	15.82	15.75	0	56,549	0.00%
2021/03/31	13	15.65	11	15.59	15.70	2	56,273	0.00%
2021/03/30	7	15.50	6	15.83	15.50	1	56,115	0.00%
2021/03/29	20	15.90	21	15.99	15.90	-1	56,481	0.00%
2021/03/26	22	15.60	5	15.52	15.80	17	57,154	0.03%
2021/03/25	4	15.35	4	15.35	15.35	0	58,113	0.00%
2021/03/24	11	15.25	0	0.00	15.30	11	58,920	0.02%
2021/03/23	34	15.72	93	15.78	15.60	-59	58,569	-0.10%
2021/03/22	57	16.23	49	16.18	16.20	8	58,611	0.01%
2021/03/19	14	16.00	24	15.70	16.00	-10	59,825	-0.02%
2021/03/18	5	15.70	6	15.80	15.70	-1	59,692	0.00%
2021/03/17	5	15.80	5	15.89	15.80	0	59,603	0.00%
2021/03/16	15	15.86	19	15.86	15.80	-4	59,039	-0.01%
2021/03/15	76	15.50	5	15.62	15.45	71	57,676	0.12%
2021/03/12	3	15.45	7	15.36	15.45	-4	57,626	-0.01%
2021/03/11	6	15.30	6	15.13	15.30	0	57,376	0.00%
2021/03/10	3.4	14.95	10.3	14.94	14.95	-7	57,385	-0.01%
2021/03/09	9	15.35	11	14.83	15.35	-2	57,915	0.00%
2021/03/08	9	14.70	11	14.96	14.65	-2	57,848	0.00%
2021/03/05	2	14.80	2	14.90	14.80	0	57,840	0.00%
2021/03/04	6	15.12	9	15.13	15.10	-3	61,618	0.00%
2021/03/03	27.5	14.77	2	15.23	15.20	25.5	61,623	0.04%
2021/03/02	185.3	15.80	180	15.37	15.15	5.3	61,033	0.01%	大買/大賣/
2021/02/26	140	16.06	173	15.94	15.80	-33	60,306	-0.05%	大買/大賣/
2021/02/25	121	15.27	117.5	15.36	15.85	3.5	55,988	0.01%	大買/大賣/
2021/02/24	16	14.57	318	14.69	14.55	-302	52,065	-0.58%	大賣/鉅額交易
2021/02/23	188	14.87	34	15.02	14.80	154	50,809	0.30%	大買/鉅額交易
2021/02/22	71	13.99	30	13.90	14.35	41	48,231	0.09%
2021/02/19	7	13.40	17	13.32	13.40	-10	47,586	-0.02%
2021/02/18	103	13.30	8	13.28	13.30	95	47,991	0.20%	大買/
2021/02/17	5	13.20	1	13.00	13.15	4	47,859	0.01%
2021/02/05	1	12.85	12	12.83	12.95	-11	47,450	-0.02%
2021/02/03	2	12.60	2	12.75	12.60	0	49,575	0.00%
2021/02/02	0.2	12.65	0	0.00	12.65	0.2	50,313	0.00%
2021/02/01	6	12.80	6	12.57	12.80	0	50,233	0.00%
2021/01/28	1	12.70	0	0.00	12.90	1	49,578	0.00%
2021/01/27	2	12.50	0	0.00	12.50	2	48,920	0.00%
2021/01/20	5.2	12.03	2	12.25	12.10	3.2	48,045	0.01%
2021/01/19	1	12.45	0	0.00	12.40	1	47,726	0.00%
2021/01/18	2	12.05	0	0.00	12.50	2	47,855	0.00%
2021/01/15	16.3	12.20	1.1	12.30	12.20	15.2	47,671	0.03%
2021/01/14	0	0.00	3	12.70	12.60	-3	47,222	-0.01%
2021/01/13	1	12.65	0	0.00	12.60	1	47,039	0.00%
2021/01/12	0	0.00	3	12.58	12.55	-3	46,947	-0.01%
2021/01/11	1	12.80	0	0.00	12.75	1	46,637	0.00%
2021/01/07	8	12.80	160	12.75	12.70	-152	46,276	-0.33%	大賣/鉅額交易
2021/01/06	64	12.98	0	0.00	12.95	64	46,001	0.14%
2021/01/05	123.4	12.94	32.6	12.92	12.95	90.8	45,806	0.20%	大買/
2021/01/04	2.6	12.93	5	12.98	13.05	-2.4	45,562	-0.01%
2020/12/31	7	13.24	0	0.00	13.15	7	44,825	0.02%
2020/12/30	5	13.32	10	13.35	13.40	-5	44,502	-0.01%
2020/12/29	4	13.51	6	13.53	13.65	-2	44,069	0.00%
2020/12/25	5	13.10	5	13.14	13.10	0	42,666	0.00%
2020/12/24	0.9	13.15	2	13.10	13.15	-1.1	42,330	0.00%
2020/12/23	119	12.58	101	12.83	13.05	18	41,916	0.04%	大買/大賣/
2020/12/22	58.7	13.41	77	13.54	13.15	-18.3	40,480	-0.05%
2020/12/21	30	14.26	6	14.07	14.10	24	38,980	0.06%
2020/12/18	0	0.00	13	13.88	13.90	-13	37,616	-0.03%
2020/12/17	1.2	13.84	5	13.78	13.85	-3.8	36,486	-0.01%
2020/12/16	293	14.01	290	13.80	13.85	3	36,077	0.01%	大買/大賣/
2020/12/15	24	14.23	21	14.07	13.70	3	35,193	0.01%
2020/12/14	5	13.45	4	13.50	13.40	1	31,911	0.00%
2020/12/11	3	13.27	0	0.00	13.15	3	31,245	0.01%
2020/12/10	9	13.45	19	13.37	13.45	-10	30,798	-0.03%
2020/12/09	11	13.45	6	13.42	13.40	5	30,630	0.02%
2020/12/08	19	13.43	14	13.49	13.30	5	30,470	0.02%
2020/12/07	10	13.22	13	13.33	13.25	-3	30,268	-0.01%
2020/12/04	8.3	13.33	4	13.49	13.30	4.3	29,885	0.01%
2020/12/03	14	13.50	20.5	13.57	13.50	-6.5	29,943	-0.02%
2020/12/02	49	13.41	56	13.39	13.30	-7	29,508	-0.02%
2020/12/01	23	12.86	12	12.75	12.95	11	28,418	0.04%
2020/11/30	2	12.78	6	12.72	12.65	-4	28,079	-0.01%
2020/11/27	2.4	12.99	0	0.00	12.90	2.4	23,704	0.01%
2020/11/26	13	13.26	1	13.30	13.25	12	22,868	0.05%
2020/11/25	33	13.29	78.9	13.40	13.25	-45.9	22,762	-0.20%
2020/11/24	8	12.67	0	0.00	12.70	8	21,069	0.04%
2020/11/23	8	12.60	27	12.58	12.60	-19	20,561	-0.09%
2020/11/20	1	12.60	18	12.58	12.60	-17	20,404	-0.08%
2020/11/19	1,003	12.63	11	12.60	12.60	992	20,610	4.81%	大買/鉅額交易
2020/11/18	2	12.40	19	12.46	12.40	-17	20,009	-0.08%
2020/11/17	4	12.00	30	12.08	12.10	-26	18,892	-0.14%
2020/11/16	3.2	11.83	0	0.00	11.75	3.2	18,370	0.02%
2020/11/13	38	11.85	38	11.88	11.85	0	18,236	0.00%
2020/11/12	0.2	11.90	9	11.99	11.90	-8.8	18,149	-0.05%
2020/11/11	61	11.87	70	11.73	12.10	-9	17,963	-0.05%
2020/11/10	54	12.15	12	12.15	12.15	42	15,759	0.27%
2020/11/06	2	11.00	0	0.00	11.00	2	14,981	0.01%
2020/11/04	0	0.00	4	11.13	11.10	-4	15,357	-0.03%
2020/11/02	0	0.00	0.5	10.80	10.80	-0.5	15,653	0.00%
2020/10/27	0.1	11.05	20	11.00	11.05	-19.9	15,691	-0.13%
2020/10/26	30	11.20	11	11.11	11.15	19	15,637	0.12%
2020/10/23	20	10.90	11	10.85	10.90	9	15,428	0.06%
2020/10/20	10	10.70	0	0.00	10.70	10	15,531	0.06%
2020/10/19	10	10.70	0	0.00	10.70	10	15,547	0.06%
2020/10/13	2	10.65	0	0.00	10.65	2	15,464	0.01%
2020/10/12	0	0.00	1	10.75	10.75	-1	15,549	-0.01%
2020/09/24	4	10.68	0	0.00	10.65	4	16,575	0.02%
2020/09/22	2	10.95	0	0.00	10.95	2	16,360	0.01%
2020/09/21	0.2	11.25	0	0.00	11.20	0.2	16,260	0.00%
2020/09/18	5	11.40	0	0.00	11.30	5	16,366	0.03%
2020/09/15	1	11.35	0	0.00	11.40	1	16,484	0.01%
2020/09/14	1	11.50	0	0.00	11.35	1	16,565	0.01%
2020/09/11	2.2	11.36	0	0.00	11.45	2.2	16,497	0.01%
2020/09/10	12	11.55	3	11.73	11.55	9	16,514	0.05%
2020/09/09	15	11.72	0	0.00	11.80	15	16,476	0.09%
2020/09/08	0	0.00	9	11.91	11.85	-9	16,573	-0.05%
2020/09/07	0	0.00	20	11.65	11.65	-20	16,268	-0.12%
2020/09/04	12	11.41	1	11.45	11.50	11	16,082	0.07%
2020/09/03	11	11.50	0	0.00	11.40	11	16,125	0.07%
2020/09/02	0.1	11.45	3	11.35	11.45	-2.9	16,105	-0.02%
2020/09/01	15	11.53	0	0.00	11.50	15	16,581	0.09%
2020/08/31	0	0.00	2	11.70	11.50	-2	17,715	-0.01%
2020/08/28	3	11.40	0	0.00	11.45	3	17,340	0.02%
2020/08/26	2	11.50	0	0.00	11.50	2	17,307	0.01%
2020/08/25	0	0.00	2	11.50	11.40	-2	17,306	-0.01%
2020/08/24	0.1	11.10	0	0.00	11.10	0.1	17,370	0.00%
2020/08/21	0	0.00	66	11.15	11.15	-66	17,617	-0.37%
2020/08/20	11	10.89	0	0.00	10.85	11	18,014	0.06%
2020/08/17	0.5	11.40	11	11.46	11.45	-10.6	17,922	-0.06%
2020/08/14	0	0.00	2	11.20	11.20	-2	17,749	-0.01%
2020/08/13	10	11.15	0	0.00	11.10	10	18,026	0.06%
2020/08/12	5	11.05	0	0.00	11.10	5	18,293	0.03%
2020/08/10	5	11.10	5	11.09	11.10	0	18,415	0.00%
2020/08/07	1	10.65	8	10.95	10.70	-7	18,207	-0.04%
2020/08/06	1	10.60	0	0.00	10.60	1	17,949	0.01%
2020/08/05	0	0.00	1	10.50	10.45	-1	18,017	-0.01%
2020/08/04	0	0.00	1	10.45	10.45	-1	18,283	-0.01%
2020/07/31	0	0.00	4	10.88	10.85	-4	18,351	-0.02%
2020/07/28	15	10.47	0	0.00	10.30	15	19,144	0.08%
2020/07/27	4	10.88	0	0.00	10.70	4	19,766	0.02%
2020/07/24	4	11.05	11.9	11.01	11.00	-7.9	20,897	-0.04%
2020/07/23	3	11.08	0	0.00	11.10	3	21,578	0.01%
2020/07/22	0.2	11.15	0	0.00	11.15	0.2	21,726	0.00%
2020/07/21	0.4	11.20	0	0.00	11.20	0.4	21,829	0.00%
2020/07/20	2	11.15	0	0.00	11.25	2	21,901	0.01%
2020/07/15	0	0.00	2	11.10	11.10	-2	22,392	-0.01%
2020/07/13	2	11.20	0	0.00	11.20	2	22,870	0.01%
2020/07/10	22	11.30	1	11.20	11.20	21	23,234	0.09%
2020/07/09	2.1	11.30	0	0.00	11.25	2.1	23,327	0.01%
2020/07/08	0.2	11.55	0	0.00	11.55	0.2	23,283	0.00%
2020/07/07	2	11.50	2	11.60	11.70	0	23,275	0.00%
2020/07/06	0	0.00	10	11.30	11.30	-10	23,849	-0.04%
2020/07/02	0	0.00	1	11.30	11.25	-1	24,335	0.00%
2020/06/29	3	11.12	0	0.00	11.15	3	24,826	0.01%
2020/06/24	2	11.38	0	0.00	11.40	2	24,994	0.01%
2020/06/23	5	11.20	0	0.00	11.25	5	25,309	0.02%
2020/06/22	1	11.30	0	0.00	11.25	1	25,571	0.00%
2020/06/17	5	11.50	3	11.65	11.50	2	27,015	0.01%
2020/06/16	13	11.41	0	0.00	11.55	13	27,465	0.05%
2020/06/15	0	0.00	10	11.30	11.25	-10	27,906	-0.04%
2020/06/12	11	11.27	0	0.00	11.50	11	28,417	0.04%
2020/06/10	1	12.15	1	12.15	12.20	0	28,418	0.00%
2020/06/09	8	12.20	14	12.21	12.20	-6	28,646	-0.02%
2020/06/08	1	12.30	14	12.20	12.30	-13	28,746	-0.05%
2020/06/05	17	12.08	15	11.93	12.10	2	28,330	0.01%
2020/06/04	5	11.55	2.5	11.56	11.40	2.5	27,321	0.01%
2020/05/29	3	11.08	0	0.00	11.00	3	27,095	0.01%
2020/05/28	1	11.30	7	11.30	11.25	-6	26,715	-0.02%
2020/05/27	3	11.30	2	11.45	11.40	1	26,748	0.00%
2020/05/22	1	11.05	0	0.00	11.00	1	26,397	0.00%
2020/05/21	2	11.30	0	0.00	11.25	2	26,403	0.01%
2020/05/20	0	0.00	2	11.20	11.05	-2	26,256	-0.01%
2020/05/19	16	11.24	3	11.20	11.10	13	25,860	0.05%
2020/05/15	2.2	10.85	0	0.00	10.80	2.2	25,474	0.01%
2020/05/13	2	11.05	0	0.00	11.20	2	25,343	0.01%
2020/05/11	0	0.00	7	11.22	11.30	-7	25,419	-0.03%
2020/05/06	5	10.89	0	0.00	10.80	5	25,002	0.02%
2020/05/05	0	0.00	0.5	11.10	11.05	-0.5	24,974	0.00%
2020/05/04	12	10.86	0	0.00	11.15	12	24,832	0.05%
2020/04/30	32	11.53	14	11.51	11.50	18	24,594	0.07%
2020/04/29	1	11.40	18	11.11	11.30	-17	24,074	-0.07%
2020/04/28	0	0.00	16	10.59	10.55	-16	22,937	-0.07%
2020/04/27	4	10.05	0	0.00	10.15	4	22,923	0.02%
2020/04/24	12	9.95	0	0.00	9.90	12	22,700	0.05%
2020/04/23	0	0.00	5	10.00	10.00	-5	22,560	-0.02%
2020/04/22	9	9.80	0	0.00	10.00	9	22,471	0.04%
2020/04/21	8	10.21	0	0.00	10.00	8	22,493	0.04%
2020/04/17	0	0.00	5	10.55	10.30	-5	22,437	-0.02%
2020/04/15	0	0.00	9	10.62	10.65	-9	21,916	-0.04%
2020/04/14	0	0.00	1	10.20	10.25	-1	21,494	0.00%
2020/04/13	0	10.20	0	0.00	10.15	0	21,246	0.00%
2020/04/10	5	10.35	2	10.18	10.25	3	21,104	0.01%
2020/04/09	8	10.10	42	10.35	10.35	-34	20,725	-0.16%
2020/04/08	1	9.55	24	9.42	9.52	-23	19,722	-0.12%
2020/04/07	1	9.05	20	9.16	9.07	-19	19,246	-0.10%
2020/04/06	2.6	8.98	13	9.02	9.02	-10.4	19,005	-0.05%
2020/04/01	1	8.88	0	0.00	9.04	1	18,715	0.01%
2020/03/30	10	8.75	6	9.06	9.00	4	18,261	0.02%
2020/03/27	10	9.18	12	9.33	9.10	-2	17,921	-0.01%
2020/03/25	40	9.00	33	9.39	9.26	7	17,413	0.04%
2020/03/24	16	8.72	10.2	8.60	8.63	5.8	16,655	0.04%
2020/03/23	0	0.00	42	8.01	8.10	-42	16,114	-0.26%
2020/03/20	7	7.96	0	0.00	7.91	7	15,830	0.04%
2020/03/19	39	7.77	31	7.76	7.70	8	15,104	0.05%
2020/03/18	25.4	8.72	20	8.69	8.55	5.4	14,442	0.04%
2020/03/17	2	9.52	1	9.51	9.45	1	13,649	0.01%
2020/03/16	18	10.21	0	0.00	10.05	18	13,257	0.14%
2020/03/13	13	10.53	15	10.31	10.75	-2	12,898	-0.02%
2020/03/12	5	11.31	2	11.25	11.30	3	12,383	0.02%
2020/03/11	3	11.87	0	0.00	11.70	3	11,970	0.03%
2020/03/10	0	0.00	2	11.65	11.70	-2	11,748	-0.02%
2020/03/09	1	11.65	0	0.00	11.50	1	11,531	0.01%
2020/03/06	4	11.81	0	0.00	11.75	4	11,267	0.04%
2020/03/05	4	12.10	0	0.00	12.05	4	11,012	0.04%
2020/03/04	4	11.65	0	0.00	11.85	4	10,835	0.04%
2020/03/03	2	11.60	12	11.60	11.60	-10	10,595	-0.09%
2020/03/02	9	11.68	1	11.70	11.60	8	10,441	0.08%
2020/02/27	2	11.85	0	0.00	12.05	2	10,389	0.02%
2020/02/26	2	12.05	0	0.00	12.10	2	10,067	0.02%
2020/02/25	0.1	12.10	0	0.00	12.10	0.1	10,016	0.00%
2020/02/24	6	12.13	0	0.00	12.10	6	9,943	0.06%
2020/02/21	0	0.00	2	12.40	12.35	-2	9,792	-0.02%
2020/02/20	2	12.50	4.5	12.55	12.55	-2.5	9,776	-0.03%
2020/02/19	5	12.65	2	12.60	12.65	3	9,724	0.03%
2020/02/17	32	12.29	1.2	12.30	12.30	30.8	9,558	0.32%
2020/02/14	5	12.58	0	0.00	12.50	5	9,517	0.05%
2020/02/13	4	12.70	22	12.71	12.70	-18	9,379	-0.19%
2020/02/12	9	12.34	3	12.40	12.40	6	9,203	0.07%
2020/02/11	5	12.25	0	0.00	12.25	5	9,093	0.05%
2020/02/10	2.2	11.92	9.7	12.12	12.15	-7.6	9,034	-0.08%
2020/02/07	8	12.28	0	0.00	12.25	8	8,901	0.09%
2020/02/06	9	12.44	8	12.45	12.50	1	8,858	0.01%
2020/02/05	6	12.14	0	0.00	12.20	6	8,620	0.07%
2020/02/03	12	11.58	0	0.00	11.85	12	8,284	0.14%
2020/01/31	7	12.28	0	0.00	12.20	7	7,924	0.09%
2020/01/30	30	12.28	3	12.25	12.25	27	7,677	0.35%
2020/01/20	0	0.00	5	13.60	13.60	-5	6,965	-0.07%
2020/01/16	3	13.50	0	0.00	13.60	3	6,987	0.04%
2020/01/15	19	13.50	0	0.00	13.50	19	7,037	0.27%
2020/01/14	23	13.54	0.1	13.60	13.60	22.9	6,817	0.34%
2020/01/13	8	13.64	0	0.00	13.70	8	6,622	0.12%
2020/01/10	0	0.00	4	13.85	13.85	-4	6,564	-0.06%
2020/01/09	0	0.00	4	13.80	13.80	-4	6,564	-0.06%
2020/01/08	1	13.60	0	0.00	13.60	1	6,573	0.02%
2020/01/06	14	13.70	0	0.00	13.70	14	6,672	0.21%
2019/12/27	11	13.80	0	0.00	13.80	11	6,743	0.16%
2019/12/24	2	13.75	0	0.00	13.75	2	6,840	0.03%
2019/12/23	2	13.75	0	0.00	13.85	2	6,832	0.03%
2019/12/20	2	13.75	1.1	13.75	13.70	0.9	6,798	0.01%
2019/12/19	0	0.00	1	13.80	13.80	-1	6,525	-0.02%
2019/12/18	2	13.80	0	0.00	13.85	2	6,426	0.03%
2019/12/16	0.2	13.85	0	0.00	13.85	0.2	6,260	0.00%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/12/09	2	13.95	0	0.00	13.95	2	6,324	0.03%
2019/12/06	3	13.90	0	0.00	13.95	3	6,357	0.05%
2019/12/04	0	0.00	1	13.85	13.85	-1	6,595	-0.02%
2019/11/29	0	0.00	0.2	14.00	14.00	-0.2	7,698	0.00%
2019/11/26	0	0.00	2	14.00	13.80	-2	8,023	-0.02%
2019/11/25	2	13.90	0	0.00	13.90	2	7,841	0.03%
2019/11/22	1	13.85	2	13.90	13.85	-1	7,986	-0.01%
2019/11/20	0	0.00	18	14.10	14.10	-18	8,043	-0.22%
2019/11/19	10.2	14.20	0	0.00	14.15	10.2	8,003	0.13%
2019/11/18	0	0.00	1	14.30	14.30	-1	7,968	-0.01%
2019/11/12	0	0.00	10	14.40	14.45	-10	8,272	-0.12%
2019/11/06	0.2	14.25	0	0.00	14.25	0.2	8,803	0.00%
2019/11/01	0.2	14.20	0.3	14.20	14.20	-0.2	9,182	0.00%
2019/10/30	0.2	14.25	0.3	14.25	14.30	-0.1	9,624	0.00%
2019/10/25	1	14.35	0	0.00	14.30	1	9,725	0.01%
2019/10/22	0.2	14.20	0	0.00	14.30	0.2	9,932	0.00%
2019/10/18	0	0.00	10	14.15	14.20	-10	10,078	-0.10%
2019/10/15	0.5	13.95	0	0.00	13.95	0.5	10,003	0.00%
2019/10/09	0	0.00	1	13.80	13.75	-1	10,033	-0.01%
2019/10/08	0	0.00	1	13.90	13.90	-1	10,027	-0.01%
2019/10/07	0	0.00	0.4	13.85	13.85	-0.4	10,174	0.00%
2019/10/04	2	13.70	0	0.00	13.70	2	10,389	0.02%
2019/09/26	2	13.75	0	0.00	13.75	2	11,165	0.02%
2019/09/18	0	0.00	16	13.85	13.75	-16	12,899	-0.12%
2019/09/11	3	13.75	0	0.00	13.80	3	14,361	0.02%
2019/09/10	1	13.65	0	0.00	13.65	1	14,328	0.01%
2019/09/09	11	13.61	0	0.00	13.60	11	14,343	0.08%
2019/09/06	1	13.75	0	0.00	13.75	1	14,317	0.01%
2019/09/05	4	13.50	0	0.00	13.75	4	14,204	0.03%
2019/09/04	0	0.00	1	14.15	14.25	-1	13,617	-0.01%
2019/09/03	0	0.00	1	14.20	14.10	-1	13,267	-0.01%
2019/08/30	0	0.00	10	14.15	14.15	-10	13,283	-0.08%
2019/08/29	0	0.00	1	14.05	14.05	-1	13,188	-0.01%
2019/08/21	5	14.10	3	14.10	14.05	2	13,189	0.02%
2019/08/20	1	14.00	0	0.00	14.05	1	13,177	0.01%
2019/08/19	0	0.00	0.1	14.00	14.00	-0.1	13,246	0.00%
2019/08/16	0	0.00	9	14.20	14.20	-9	13,133	-0.07%
2019/08/13	7	13.90	0	0.00	13.85	7	13,037	0.05%
2019/08/08	18	13.78	0	0.00	13.70	18	12,716	0.14%
2019/08/07	1	13.90	0	0.00	13.80	1	12,579	0.01%
2019/08/06	2	13.70	0	0.00	13.85	2	12,548	0.02%
2019/08/05	9	13.97	0	0.00	14.00	9	12,371	0.07%
2019/08/02	19	14.14	0	0.00	14.10	19	12,297	0.15%
2019/08/01	16	14.44	0	0.00	14.40	16	12,213	0.13%
2019/07/29	2	14.55	0	0.00	14.60	2	12,109	0.02%
2019/07/26	5	14.55	0	0.00	14.55	5	12,082	0.04%
2019/07/25	1	14.65	0	0.00	14.60	1	12,022	0.01%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	3	14.72	0	0.00	14.70	3	11,890	0.03%
2019/07/22	4	14.81	2	14.85	14.75	2	11,750	0.02%
2019/07/19	0	0.00	1	14.85	14.85	-1	11,670	-0.01%
2019/07/17	0.5	14.80	0	0.00	14.85	0.5	11,491	0.00%
2019/07/16	0	0.00	1	14.90	14.85	-1	11,534	-0.01%
2019/07/15	1.1	14.90	0	0.00	14.90	1.1	11,415	0.01%
2019/07/10	1	14.90	0	0.00	14.95	1	11,648	0.01%
2019/07/08	0	0.00	1	15.00	14.90	-1	12,107	-0.01%
2019/07/05	0.1	14.85	0	0.00	14.85	0.1	11,915	0.00%
2019/07/04	0.1	14.90	0	0.00	14.90	0.1	11,930	0.00%
2019/07/03	1	14.85	0	0.00	14.95	1	11,763	0.01%
2019/07/01	13.4	14.85	0	0.00	14.90	13.4	11,784	0.11%
2019/06/27	6	15.03	0	0.00	15.00	6	11,401	0.05%
2019/06/26	5	15.10	2.3	14.96	15.05	2.7	11,222	0.02%
2019/06/25	2	15.00	0	0.00	15.05	2	11,209	0.02%
2019/06/24	11.1	14.81	0	0.00	14.85	11.1	10,705	0.10%
2019/06/21	62.8	15.18	0	0.00	15.00	62.8	10,147	0.62%
2019/06/19	0	0.00	5	15.25	15.35	-5	9,322	-0.05%
2019/06/14	10	15.10	0	0.00	15.10	10	9,415	0.11%
2019/06/12	0	0.00	10	15.35	15.35	-10	9,360	-0.11%
2019/06/10	3.1	15.20	0	0.00	15.20	3.1	9,456	0.03%
2019/06/06	0	0.00	12	15.40	15.45	-12	9,533	-0.13%
2019/06/03	0	0.00	1	15.25	15.15	-1	9,263	-0.01%
2019/05/29	1	14.95	0	0.00	14.95	1	9,421	0.01%
2019/05/27	0.1	15.10	0	0.00	15.10	0.1	10,084	0.00%
2019/05/23	0	0.00	8	15.13	15.15	-8	10,105	-0.08%
2019/05/21	0	0.00	1	15.05	15.15	-1	10,090	-0.01%
2019/05/20	0	0.00	2	15.00	15.00	-2	10,011	-0.02%
2019/05/10	8	14.85	0	0.00	14.80	8	10,583	0.08%
2019/05/09	3	14.87	0	0.00	14.90	3	10,735	0.03%
2019/05/07	0	0.00	1	15.15	15.15	-1	11,697	-0.01%
2019/05/06	4	15.05	0	0.00	15.10	4	11,765	0.03%
2019/04/29	0	15.10	0	0.00	15.20	0	12,350	0.00%
2019/04/25	2	15.10	5	15.15	15.20	-3	12,439	-0.02%
2019/04/23	15	15.18	0	0.00	15.20	15	12,591	0.12%
2019/04/18	12	15.46	6	15.52	15.35	6	12,863	0.05%
2019/04/16	0.1	15.60	0	0.00	15.70	0.1	12,625	0.00%
2019/04/15	0	0.00	38.6	15.83	15.85	-38.6	12,472	-0.31%
2019/04/12	0	0.00	4	15.60	15.65	-4	12,112	-0.03%
2019/04/11	10	15.30	1	15.35	15.40	9	11,843	0.08%
2019/04/10	2.1	15.35	0	0.00	15.35	2.1	11,872	0.02%
2019/04/08	0	0.00	2	15.45	15.45	-2	11,830	-0.02%
2019/04/03	0	0.00	4	15.20	15.25	-4	11,656	-0.03%
2019/04/01	6	15.11	0	0.00	15.05	6	11,637	0.05%
2019/03/28	7	14.85	1	14.95	15.00	6	11,903	0.05%
2019/03/27	4.1	14.95	0	0.00	14.95	4.1	11,835	0.03%
2019/03/26	0.3	15.05	0	0.00	15.15	0.3	12,173	0.00%
2019/03/25	0	0.00	4	15.20	15.25	-4	12,304	-0.03%
2019/03/22	0	0.00	5	15.15	15.20	-5	12,583	-0.04%
2019/03/21	0	0.00	2	15.20	15.30	-2	12,589	-0.02%
2019/03/20	4.1	15.10	5	15.15	15.25	-0.9	12,643	-0.01%
2019/03/13	0.1	15.30	0	0.00	15.35	0.1	12,726	0.00%
2019/03/11	2	15.30	0	0.00	15.20	2	12,868	0.02%
2019/03/08	0	0.00	3	15.40	15.35	-3	13,202	-0.02%
2019/03/06	2	15.35	0	0.00	15.35	2	14,066	0.01%
2019/02/27	0	0.00	9	15.52	15.45	-9	15,633	-0.06%
2019/02/25	0	0.00	0.6	15.05	15.10	-0.6	14,795	0.00%
2019/02/21	0	0.00	2	15.00	15.00	-2	14,753	-0.01%
2019/02/13	0	0.00	3	14.98	14.95	-3	14,645	-0.02%
2019/02/12	1	15.00	0	0.00	14.95	1	14,448	0.01%
2019/02/11	0	0.00	4	15.20	15.00	-4	14,406	-0.03%
2019/01/30	2	14.90	0	0.00	14.90	2	14,115	0.01%
2019/01/29	495	14.95	18	14.83	15.00	477	13,868	3.44%	大買/鉅額交易
2019/01/28	6	14.67	0	0.00	14.80	6	12,726	0.05%
2019/01/24	0	0.00	2	14.75	14.80	-2	12,589	-0.02%
2019/01/23	16	14.71	0	0.00	14.65	16	12,543	0.13%
2019/01/22	1	14.90	0	0.00	14.85	1	12,380	0.01%
2019/01/21	4	15.10	0.3	15.10	15.10	3.7	12,160	0.03%
2019/01/18	0	0.00	10	15.15	15.25	-10	11,908	-0.08%
2019/01/16	0.1	15.10	0	0.00	15.10	0.1	11,809	0.00%
2019/01/11	10	15.40	0	0.00	15.30	10	11,436	0.09%
2019/01/09	0	0.00	10	15.70	15.70	-10	11,224	-0.09%
2019/01/08	0	0.00	5.7	15.69	15.65	-5.7	11,164	-0.05%
2018/12/25	100	16.05	100	15.98	15.95	0	11,122	0.00%
2018/12/24	0	0.00	1	16.15	16.15	-1	11,157	-0.01%
2018/12/22	0	0.00	2	16.08	16.05	-2	10,965	-0.02%
2018/12/21	200.1	15.87	1	15.80	15.85	199.1	10,756	1.85%	大買/鉅額交易
2018/12/20	2	16.05	0	0.00	16.00	2	10,561	0.02%
2018/12/19	0	0.00	3	15.93	16.00	-3	10,409	-0.03%
2018/12/18	0	0.00	10	15.71	15.65	-10	9,977	-0.10%
2018/12/17	0	0.00	10	16.00	15.85	-10	9,825	-0.10%
2018/12/14	0.1	15.50	5.3	15.55	15.50	-5.1	9,436	-0.05%
2018/12/12	0.2	15.50	0	0.00	15.50	0.2	9,239	0.00%
2018/12/11	2	15.50	0	0.00	15.55	2	9,186	0.02%
2018/12/07	1	15.55	0	0.00	15.55	1	9,084	0.01%
2018/12/04	11	15.75	0	0.00	15.75	11	9,136	0.12%
2018/12/03	1.3	16.02	0	0.00	15.95	1.3	9,016	0.01%
2018/11/30	0.1	16.00	5	16.05	16.10	-4.9	8,769	-0.06%
2018/11/29	0	0.00	7	16.19	16.15	-7	8,586	-0.08%
2018/11/28	31	16.24	11.8	16.44	16.05	19.2	7,939	0.24%
2018/11/26	0	0.00	3	14.95	14.95	-3	6,162	-0.05%
2018/11/16	3	14.70	0	0.00	14.75	3	6,302	0.05%
2018/11/15	0	0.00	10	14.80	14.80	-10	6,574	-0.15%
2018/11/05	10	14.30	0	0.00	14.40	10	6,424	0.16%
2018/11/02	0	0.00	10	14.50	14.40	-10	6,405	-0.16%
2018/10/24	0	0.00	10	14.10	13.95	-10	6,182	-0.16%
2018/10/12	0.3	14.05	0	0.00	14.05	0.3	5,947	0.00%
2018/10/05	1	14.45	6	14.40	14.45	-5	5,705	-0.09%
2018/10/02	10	14.50	0	0.00	14.50	10	5,587	0.18%
2018/09/25	10	14.80	0	0.00	14.75	10	5,391	0.19%
2018/09/14	6	14.58	0	0.00	14.65	6	5,376	0.11%
2018/09/03	10	15.45	1	15.60	15.45	9	4,727	0.19%
2018/08/28	0	0.00	10	15.60	15.60	-10	4,693	-0.21%
2018/08/22	0	0.00	16	15.40	15.50	-16	4,560	-0.35%
2018/08/17	0	0.00	2.4	15.03	15.00	-2.4	4,145	-0.06%
2018/08/16	10	15.05	0	0.00	15.15	10	4,164	0.24%
2018/08/15	0	0.00	5	15.15	15.10	-5	4,156	-0.12%
2018/08/14	10	15.05	5	15.10	15.10	5	4,106	0.12%
2018/08/10	9	14.75	0	0.00	14.75	9	4,041	0.22%
2018/08/09	3	14.85	1	14.85	14.85	2	4,023	0.05%
2018/08/08	0.1	14.95	0	0.00	14.95	0.1	4,050	0.00%
2018/07/31	0	0.00	56	15.00	15.10	-56	4,116	-1.36%
2018/07/30	0	0.00	0.9	14.95	15.00	-0.9	4,095	-0.02%
2018/07/26	0	0.00	2	14.95	15.05	-2	4,168	-0.05%
2018/07/20	5	14.93	0	0.00	15.10	5	4,681	0.11%
2018/07/18	2	14.85	0	0.00	14.90	2	4,708	0.04%
2018/07/16	0.1	14.80	0	0.00	14.85	0.1	4,691	0.00%
2018/07/13	0	0.00	7	14.89	15.05	-7	4,744	-0.15%
2018/07/11	0.1	14.70	0	0.00	14.70	0.1	4,812	0.00%
2018/07/06	2	14.60	0	0.00	14.60	2	5,164	0.04%
2018/07/03	5	14.65	1	14.65	14.70	4	5,373	0.07%
2018/06/28	2	14.65	0	0.00	14.60	2	5,389	0.04%
2018/06/27	2	14.75	0	0.00	14.65	2	5,311	0.04%
2018/06/26	0.1	14.85	5	14.95	14.85	-4.9	5,296	-0.09%
2018/06/25	0	0.00	1	15.00	15.00	-1	5,260	-0.02%
2018/06/21	0	0.00	10	15.30	15.25	-10	5,277	-0.19%
2018/06/15	10	15.05	0	0.00	15.10	10	5,348	0.19%
2018/06/12	0	0.00	1	15.30	15.15	-1	5,389	-0.02%
2018/06/11	0	0.00	10	15.30	15.30	-10	5,379	-0.19%
2018/06/08	0	0.00	3	15.27	15.25	-3	5,391	-0.06%
2018/06/07	5	15.30	0	0.00	15.30	5	5,382	0.09%
2018/06/05	1.1	15.09	0	0.00	15.05	1.1	5,296	0.02%
2018/06/04	0.1	15.05	0	0.00	15.10	0.1	5,242	0.00%
2018/06/01	0.1	15.05	5	15.13	15.15	-4.9	5,269	-0.09%
2018/05/31	0	0.00	1	15.15	15.15	-1	5,262	-0.02%
2018/05/29	1	14.95	0	0.00	15.05	1	5,222	0.02%
2018/05/25	10	14.93	0	0.00	14.95	10	5,332	0.19%
2018/05/17	0	0.00	15	15.10	14.95	-15	5,574	-0.27%
2018/05/14	0	0.00	5	14.95	14.95	-5	6,086	-0.08%
2018/05/11	30	15.10	30	15.15	15.10	0	6,124	0.00%
2018/05/10	10.1	15.05	20	15.23	15.05	-9.9	6,174	-0.16%
2018/05/04	10	15.40	0	0.00	15.30	10	6,235	0.16%
2018/05/02	10.1	15.89	0	0.00	15.60	10.1	6,306	0.16%
2018/04/30	0	0.00	11	15.71	15.95	-11	6,262	-0.18%
2018/04/26	0	0.00	11	15.35	15.30	-11	6,109	-0.18%
2018/04/25	10	15.10	113.6	15.12	15.20	-103.6	6,146	-1.69%	大賣/鉅額交易
2018/04/24	0	0.00	11	15.16	15.20	-11	6,210	-0.18%
2018/04/19	0.1	15.30	7	15.49	15.40	-6.9	6,428	-0.11%
2018/04/18	0	0.00	18	15.39	15.40	-18	6,493	-0.28%
2018/04/17	0	0.00	7	15.30	15.15	-7	6,576	-0.11%
2018/04/16	2	15.40	2	15.38	15.35	0	6,642	0.00%
2018/04/13	0	0.00	12	15.40	15.35	-12	6,705	-0.18%
2018/04/11	0.1	15.15	4	15.33	15.20	-3.9	6,855	-0.06%
2018/04/10	0	0.00	8	15.21	15.25	-8	6,934	-0.12%
2018/04/09	0	0.00	2	15.10	15.15	-2	6,979	-0.03%
2018/03/31	0	0.00	14	15.09	15.05	-14	7,378	-0.19%
2018/03/30	2	14.90	0	0.00	14.90	2	7,392	0.03%
2018/03/29	2	14.80	0	0.00	14.95	2	7,466	0.03%
2018/03/23	4	14.80	0	0.00	14.75	4	7,709	0.05%
2018/03/22	2	14.93	0	0.00	14.95	2	7,701	0.03%
2018/03/21	5.1	15.03	5	15.17	14.95	0.1	7,761	0.00%
2018/03/20	5	15.08	0	0.00	15.05	5	7,914	0.06%
2018/03/15	0.1	14.95	0	0.00	15.00	0.1	8,156	0.00%
2018/03/14	1.1	14.96	0	0.00	15.05	1.1	8,200	0.01%
2018/03/13	0.1	15.00	0	0.00	15.05	0.1	8,191	0.00%
2018/03/08	0.1	14.80	0	0.00	14.80	0.1	8,573	0.00%
2018/02/27	1.1	15.00	0	0.00	15.00	1.1	8,845	0.01%
2018/02/23	0.1	14.95	2	14.95	14.95	-1.9	8,867	-0.02%
2018/02/09	3	14.60	0	0.00	14.75	3	8,946	0.03%
2018/02/08	0	0.00	4	14.95	15.00	-4	8,907	-0.04%
2018/02/06	28	14.74	0	0.00	14.55	28	8,850	0.32%
2018/02/05	22	15.21	0	0.00	15.20	22	8,755	0.25%
2018/02/02	0.3	15.45	0	0.00	15.45	0.3	8,700	0.00%
2018/02/01	3	15.60	21	15.62	15.60	-18	8,705	-0.21%
2018/01/29	7	15.39	0	0.00	15.45	7	9,027	0.08%
2018/01/26	4	15.48	0	0.00	15.50	4	8,965	0.04%
2018/01/25	6.1	15.60	0	0.00	15.60	6.1	8,918	0.07%
2018/01/24	34	15.64	0	0.00	15.70	34	8,881	0.38%
2018/01/23	6.1	15.60	5	15.60	15.70	1.1	8,880	0.01%
2018/01/22	10.1	15.74	0	0.00	15.75	10.1	8,839	0.11%
2018/01/19	1.1	15.99	0	0.00	15.95	1.1	8,745	0.01%
2018/01/18	5	16.05	0	0.00	16.10	5	8,673	0.06%
2018/01/17	5	16.05	0	0.00	16.10	5	8,622	0.06%
2018/01/16	2	15.80	0	0.00	15.90	2	8,735	0.02%
2018/01/15	13	15.94	0	0.00	15.95	13	8,751	0.15%
2018/01/12	0.3	16.00	0	0.00	16.05	0.3	8,727	0.00%
2018/01/10	0.2	16.00	0	0.00	16.05	0.2	8,649	0.00%
2018/01/09	0	0.00	10	16.15	16.15	-10	8,571	-0.12%
2018/01/08	0.3	16.00	2	16.30	16.05	-1.7	8,448	-0.02%
2018/01/05	0	0.00	8	16.15	16.20	-8	8,362	-0.10%
2018/01/04	0.2	15.90	0	0.00	16.00	0.2	8,191	0.00%
2018/01/03	2	15.95	5	16.05	16.05	-3	8,123	-0.04%
2018/01/02	0	0.00	10	16.18	15.95	-10	7,988	-0.13%