長榮航 (2618)-群益金鼎-古亭券商分點個股進出

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
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	12	40.87	12	41.08	41.15	0	42,922	0.00%
2024/11/20	6.3	42.13	7	42.14	41.70	-0.7	42,297	0.00%
2024/11/19	8	41.36	11	41.40	41.55	-3	41,805	-0.01%
2024/11/18	4	41.55	48.2	41.91	41.15	-44.2	41,719	-0.11%
2024/11/15	23	41.39	60.5	41.44	41.65	-37.5	40,625	-0.09%
2024/11/14	3.1	40.60	41.1	40.55	40.50	-38	39,373	-0.10%
2024/11/13	6.2	39.80	32.3	39.69	39.85	-26.1	38,140	-0.07%
2024/11/12	20	39.69	69	39.42	39.50	-49	38,007	-0.13%
2024/11/11	16.1	39.23	172.2	39.01	39.25	-156.2	37,828	-0.41%	大賣/鉅額交易
2024/11/08	2	38.40	112	38.44	38.40	-110	37,419	-0.29%	大賣/鉅額交易
2024/11/07	4	38.26	107	38.19	38.40	-103	37,610	-0.27%	大賣/鉅額交易
2024/11/06	1	37.65	5	37.83	37.80	-4	36,944	-0.01%
2024/11/05	1	37.80	13	37.85	37.90	-12	37,113	-0.03%
2024/11/04	57	37.68	20	37.77	37.80	37	37,666	0.10%
2024/11/01	48	36.41	61	37.41	37.50	-13	38,812	-0.03%
2024/10/30	16	37.44	4	37.38	37.35	12	38,776	0.03%
2024/10/29	119	37.66	123	37.65	37.50	-4	38,762	-0.01%	大買/大賣/
2024/10/28	31	37.93	120.1	37.91	37.95	-89.1	38,822	-0.23%	大賣/
2024/10/25	8	37.64	6.3	37.63	37.70	1.8	38,657	0.00%
2024/10/24	102.5	37.55	77	37.44	37.55	25.5	38,517	0.07%	大買/
2024/10/23	60	37.18	4	37.33	37.05	56	38,518	0.15%
2024/10/22	14.5	37.49	115	37.69	37.60	-100.5	38,814	-0.26%	大賣/
2024/10/21	11	37.47	25	37.36	37.50	-14	39,187	-0.04%
2024/10/18	13.5	37.33	32	37.46	37.30	-18.5	39,852	-0.05%
2024/10/17	18	37.05	5	37.31	37.00	13	39,968	0.03%
2024/10/16	13.3	37.01	28	36.96	37.05	-14.7	40,176	-0.04%
2024/10/15	106.5	36.39	49	36.53	36.30	57.5	39,763	0.14%	大買/
2024/10/14	46	35.97	23	35.95	35.95	23	40,374	0.06%
2024/10/11	0	0.00	30	36.35	36.40	-30	40,685	-0.07%
2024/10/09	24	36.06	1	35.95	35.95	23	41,530	0.06%
2024/10/08	5.1	35.85	31	36.25	36.40	-26	42,308	-0.06%
2024/10/07	0.1	36.08	5.3	36.00	36.15	-5.2	43,153	-0.01%
2024/10/04	130.6	35.68	53	35.84	35.70	77.6	44,607	0.17%	大買/
2024/10/01	29	37.29	54.4	37.48	37.80	-25.4	45,084	-0.06%
2024/09/30	38	37.50	61	37.87	37.50	-23	46,248	-0.05%
2024/09/27	18	37.27	24	37.46	37.50	-6	46,747	-0.01%
2024/09/26	7	37.41	3	37.30	37.30	4	47,961	0.01%
2024/09/25	34	37.69	6	37.85	37.70	28	48,774	0.06%
2024/09/24	7.1	37.69	158	37.81	37.85	-151	49,577	-0.30%	大賣/鉅額交易
2024/09/23	3	37.20	50	37.38	37.35	-47	51,060	-0.09%
2024/09/20	432.7	37.15	126.4	37.17	37.20	306.3	51,309	0.60%	大買/大賣/鉅額交易
2024/09/19	23.3	36.97	133	36.79	37.00	-109.7	51,008	-0.21%	大賣/鉅額交易
2024/09/18	124.1	36.27	76.6	36.30	36.20	47.5	50,748	0.09%	大買/
2024/09/16	11	35.65	14.3	35.82	35.90	-3.3	51,163	-0.01%
2024/09/13	0	0.00	60	35.81	35.90	-60	51,804	-0.12%
2024/09/12	47	35.39	24.1	35.55	35.55	22.9	53,349	0.04%
2024/09/11	7	35.26	4.4	35.29	35.45	2.6	55,342	0.00%
2024/09/10	1	34.90	6.1	34.70	34.70	-5.1	55,082	-0.01%
2024/09/09	155.1	34.70	152	34.74	34.90	3.1	55,278	0.01%	大買/大賣/
2024/09/06	24.4	35.11	16	35.34	35.25	8.4	55,528	0.02%
2024/09/05	0	0.00	16	35.45	35.15	-16	56,186	-0.03%
2024/09/04	8.3	35.15	18	35.29	35.15	-9.7	57,427	-0.02%
2024/09/03	40	35.70	97.4	35.79	35.90	-57.4	58,481	-0.10%
2024/09/02	103	35.65	28	35.45	35.40	75	59,831	0.13%	大買/
2024/08/30	24	35.50	27.4	35.39	35.35	-3.4	61,021	-0.01%
2024/08/29	44.2	35.61	73.4	35.38	35.60	-29.2	62,186	-0.05%
2024/08/28	8	34.83	1	34.90	34.90	7	62,943	0.01%
2024/08/27	8	34.61	14	34.91	35.00	-6	65,284	-0.01%
2024/08/26	5.2	34.68	3	34.95	34.70	2.2	66,615	0.00%
2024/08/23	2	34.75	0	0.00	34.75	2	68,373	0.00%
2024/08/22	6	34.74	0	0.00	34.70	6	70,319	0.01%
2024/08/21	4.1	34.90	6.5	34.88	34.90	-2.4	71,095	0.00%
2024/08/20	1	34.95	44.5	34.89	34.95	-43.5	71,928	-0.06%
2024/08/19	7	34.39	6	34.39	34.50	1	73,951	0.00%
2024/08/16	16	34.47	1	34.65	34.50	15	75,513	0.02%
2024/08/15	1	34.55	10	34.63	34.50	-9	77,553	-0.01%
2024/08/14	148	34.39	52	34.44	34.70	96	81,144	0.12%	大買/
2024/08/13	42	34.52	48.1	34.64	34.45	-6.1	82,963	-0.01%
2024/08/12	73	33.93	66.6	34.07	34.45	6.4	84,482	0.01%
2024/08/09	0	0.00	357.5	32.88	33.25	-357.5	85,072	-0.42%	大賣/鉅額交易
2024/08/08	36.3	32.12	23	32.19	32.10	13.3	85,771	0.02%
2024/08/07	38	32.51	108	32.16	32.60	-70	88,620	-0.08%	大賣/
2024/08/06	138	31.68	11.1	31.00	31.40	126.9	92,147	0.14%	大買/鉅額交易
2024/08/05	25	31.69	181	30.87	30.70	-156	93,676	-0.17%	大賣/鉅額交易
2024/08/02	28	33.90	117	34.00	33.85	-89	94,328	-0.09%	大賣/
2024/08/01	7	34.42	10	34.45	34.55	-3	95,899	0.00%
2024/07/31	7	34.14	12	34.30	34.45	-5	98,124	-0.01%
2024/07/30	28	33.86	20	33.96	34.20	8	102,163	0.01%
2024/07/29	22	34.26	24.7	34.16	34.15	-2.7	105,753	0.00%
2024/07/26	31	33.77	12	33.89	34.10	19	107,687	0.02%
2024/07/23	13	34.14	114.3	34.05	34.15	-101.3	111,114	-0.09%	大賣/鉅額交易
2024/07/22	94.4	32.97	48.4	32.93	32.90	46	116,882	0.04%
2024/07/19	156.9	33.71	31	33.72	33.50	125.9	120,393	0.10%	大買/鉅額交易
2024/07/18	25.6	34.03	44	34.18	34.30	-18.4	125,777	-0.01%
2024/07/17	78	34.55	17	34.87	34.35	61	127,544	0.05%
2024/07/16	330.3	34.40	45.6	34.59	34.35	284.7	128,988	0.22%	大買/鉅額交易
2024/07/15	68.5	34.57	1	34.70	34.25	67.5	129,659	0.05%
2024/07/12	22.2	34.97	68	35.06	34.90	-45.8	129,734	-0.04%
2024/07/11	84.2	35.34	5	35.17	35.10	79.2	129,922	0.06%
2024/07/10	31	35.32	52	35.36	35.55	-21	130,306	-0.02%
2024/07/09	36	35.18	95	35.23	34.80	-59	130,207	-0.05%
2024/07/08	204	35.77	36	35.58	35.40	168	130,157	0.13%	大買/鉅額交易
2024/07/05	233.5	37.57	41	37.63	37.35	192.5	131,308	0.15%	大買/鉅額交易
2024/07/04	134.3	38.14	7	38.09	37.95	127.3	129,861	0.10%	大買/鉅額交易
2024/07/03	71.2	38.44	80.2	38.71	38.55	-9	129,232	-0.01%
2024/07/02	91	38.77	312	38.85	38.50	-221	128,594	-0.17%	大賣/鉅額交易
2024/07/01	98.5	38.28	221	38.39	38.75	-122.5	127,506	-0.10%	大賣/鉅額交易
2024/06/28	191	38.38	57	38.41	38.15	134	126,721	0.11%	大買/鉅額交易
2024/06/27	146	38.89	218.5	38.72	38.90	-72.5	126,318	-0.06%	大買/大賣/
2024/06/26	132	37.79	151	37.94	37.85	-19	124,066	-0.02%	大買/大賣/
2024/06/25	23.2	37.35	22	37.66	37.75	1.2	123,773	0.00%
2024/06/24	38	37.59	11.1	37.89	37.75	26.9	123,715	0.02%
2024/06/21	94	38.12	154.2	38.07	37.85	-60.2	123,167	-0.05%	大賣/
2024/06/20	75	37.61	4	37.58	37.65	71	122,056	0.06%
2024/06/19	107	37.64	110	37.80	37.90	-3	121,459	0.00%	大買/大賣/
2024/06/18	37	37.31	171.8	37.40	37.30	-134.8	120,017	-0.11%	大賣/鉅額交易
2024/06/17	5	36.25	0.1	36.15	36.20	4.9	118,232	0.00%
2024/06/14	37	36.17	5	36.26	36.15	32	118,286	0.03%
2024/06/13	42	36.61	10	36.55	36.25	32	118,244	0.03%
2024/06/12	44	36.30	276	36.38	36.85	-232	118,542	-0.20%	大賣/鉅額交易
2024/06/11	213	36.91	273	37.10	36.70	-60	119,852	-0.05%	大買/大賣/
2024/06/07	18	36.80	16.1	36.84	36.90	1.9	118,617	0.00%
2024/06/06	221	36.56	83.1	36.11	36.65	137.9	118,216	0.12%	大買/鉅額交易
2024/06/05	51	35.55	47	35.74	35.65	4	116,880	0.00%
2024/06/04	52.5	35.21	21	35.34	35.35	31.5	116,871	0.03%
2024/06/03	44.5	35.52	21	35.36	35.35	23.5	115,670	0.02%
2024/05/31	9	35.91	158	36.15	35.80	-149	114,108	-0.13%	大賣/鉅額交易
2024/05/30	70.2	35.98	30	36.01	35.65	40.2	112,072	0.04%
2024/05/29	92.5	35.96	80.1	36.23	36.05	12.4	110,599	0.01%
2024/05/28	170	36.36	56	36.36	36.25	114	108,917	0.10%	大買/鉅額交易
2024/05/27	47.3	35.15	22	35.37	35.25	25.3	107,396	0.02%
2024/05/24	33	35.08	52.1	35.26	35.50	-19.1	106,885	-0.02%
2024/05/23	62.5	34.61	100	34.86	35.20	-37.6	105,857	-0.04%
2024/05/22	170.5	35.36	24	35.32	35.25	146.5	103,856	0.14%	大買/鉅額交易
2024/05/21	98.7	35.97	21	36.28	35.75	77.7	102,547	0.08%
2024/05/20	173.8	36.84	99	36.97	36.40	74.8	100,500	0.07%	大買/
2024/05/17	84.3	37.21	88.1	37.59	37.40	-3.8	96,928	0.00%
2024/05/16	35.9	36.88	94.2	36.87	37.00	-58.3	94,905	-0.06%
2024/05/15	39.8	36.25	10	36.37	36.00	29.8	93,086	0.03%
2024/05/14	39.1	36.38	17	36.61	36.40	22.1	92,641	0.02%
2024/05/13	149.4	36.33	59	36.39	36.40	90.4	91,991	0.10%	大買/
2024/05/10	57	37.41	166.1	37.31	37.60	-109.1	89,198	-0.12%	大賣/鉅額交易
2024/05/09	204.1	36.22	50	36.13	35.90	154.1	85,933	0.18%	大買/鉅額交易
2024/05/08	73	36.84	427	36.97	37.25	-354	84,119	-0.42%	大賣/鉅額交易
2024/05/07	99.2	36.92	92	37.04	36.85	7.2	82,658	0.01%
2024/05/06	179	37.69	86	37.71	37.35	93	82,642	0.11%	大買/
2024/05/03	128	37.29	150.2	37.83	37.70	-22.2	80,797	-0.03%	大買/大賣/
2024/05/02	75	36.78	223.4	36.93	37.00	-148.4	76,759	-0.19%	大賣/鉅額交易
2024/04/30	61.1	35.63	552	35.71	35.55	-490.9	73,569	-0.67%	大賣/鉅額交易
2024/04/29	306.3	37.06	89	36.77	36.25	217.3	72,151	0.30%	大買/鉅額交易
2024/04/26	136.1	35.89	510.9	35.92	36.65	-374.8	69,521	-0.54%	大買/大賣/鉅額交易
2024/04/25	122	34.78	111	34.74	34.35	11	64,173	0.02%	大買/大賣/
2024/04/24	308	33.89	440.3	34.25	34.55	-132.3	60,340	-0.22%	大買/大賣/鉅額交易
2024/04/23	67	32.64	113.5	32.56	32.60	-46.5	54,767	-0.08%	大賣/
2024/04/22	25	32.21	66.2	31.99	31.60	-41.2	52,771	-0.08%
2024/04/19	29	31.10	0	0.00	31.10	29	51,692	0.06%
2024/04/18	34	31.74	22	31.75	31.50	12	51,204	0.02%
2024/04/17	8	31.11	7	31.16	31.00	1	51,019	0.00%
2024/04/16	48	31.17	8	31.11	31.00	40	51,251	0.08%
2024/04/15	35	31.74	27	31.65	31.70	8	50,714	0.02%
2024/04/12	52	32.28	9	32.34	32.30	43	50,535	0.09%
2024/04/11	47	32.71	222	32.66	32.70	-175	51,146	-0.34%	大賣/鉅額交易
2024/04/10	18	31.81	7.3	31.62	31.70	10.7	50,017	0.02%
2024/04/09	7	31.94	78	31.87	31.85	-71	51,488	-0.14%
2024/04/08	15.3	31.22	2	31.15	31.15	13.3	55,358	0.02%
2024/04/03	22	31.52	3	31.48	31.40	19	55,352	0.03%
2024/04/02	13	31.90	8.3	32.00	31.95	4.7	55,172	0.01%
2024/04/01	6	32.30	43	32.32	32.35	-37	55,309	-0.07%
2024/03/29	5	31.70	55	31.84	31.95	-50	54,782	-0.09%
2024/03/28	22	31.72	35	31.75	31.60	-13	55,315	-0.02%
2024/03/27	32	31.29	40	31.62	31.70	-8	56,306	-0.01%
2024/03/26	30	31.05	102	31.35	30.95	-72	56,274	-0.13%	大賣/
2024/03/25	17	31.50	14	31.52	31.40	3	56,413	0.01%
2024/03/22	11	31.35	3	31.35	31.35	8	57,499	0.01%
2024/03/21	32.5	31.08	53	31.17	31.15	-20.5	58,716	-0.03%
2024/03/20	150	31.22	3	31.08	31.05	147	58,705	0.25%	大買/鉅額交易
2024/03/19	59	31.39	14	31.36	31.40	45	58,636	0.08%
2024/03/18	118.5	31.33	60	31.35	31.20	58.5	58,848	0.10%	大買/
2024/03/15	87.5	31.34	3	31.38	31.35	84.5	59,222	0.14%
2024/03/14	285.5	32.69	56	32.54	31.85	229.5	59,051	0.39%	大買/鉅額交易
2024/03/13	34	32.58	31	32.50	32.60	3	58,765	0.01%
2024/03/12	60	32.46	700.3	32.54	32.65	-640.3	59,807	-1.07%	大賣/鉅額交易
2024/03/11	129	32.13	16	31.84	31.90	113	58,960	0.19%	大買/鉅額交易
2024/03/08	633	31.75	152	31.97	32.05	481	58,766	0.82%	大買/大賣/鉅額交易
2024/03/07	0	0.00	7.2	31.27	31.25	-7.2	58,266	-0.01%
2024/03/06	0.1	31.05	10.1	31.10	31.05	-10	58,457	-0.02%
2024/03/05	2	31.28	19	31.30	31.25	-17	59,067	-0.03%
2024/03/04	13	30.95	22	31.00	31.10	-9	59,580	-0.02%
2024/03/01	26	31.06	20	31.15	31.05	6	60,142	0.01%
2024/02/29	41.5	31.11	13	31.08	31.45	28.5	60,698	0.05%
2024/02/27	21.5	30.86	23	30.86	30.70	-1.5	61,743	0.00%
2024/02/26	5	30.98	90	30.86	31.05	-85	62,874	-0.14%
2024/02/23	32.5	30.97	7	30.96	30.80	25.5	63,945	0.04%
2024/02/22	13.5	31.24	6	31.38	31.20	7.5	64,466	0.01%
2024/02/21	14	31.50	7	31.54	31.45	7	65,910	0.01%
2024/02/20	23	31.42	5	31.50	31.40	18	68,022	0.03%
2024/02/19	4.2	31.38	2	31.60	31.50	2.2	72,345	0.00%
2024/02/16	5.2	31.50	52.3	31.54	31.55	-47.1	73,630	-0.06%
2024/02/15	66.6	31.36	7	31.32	31.35	59.6	74,006	0.08%
2024/02/05	36	32.02	40.1	32.15	32.25	-4.1	74,070	-0.01%
2024/02/02	23	31.94	6	31.96	31.90	17	73,920	0.02%
2024/02/01	41	31.94	33	31.96	32.05	8	74,481	0.01%
2024/01/31	7	31.46	2	31.80	31.60	5	75,321	0.01%
2024/01/30	4	31.65	25	31.74	31.70	-21	75,716	-0.03%
2024/01/29	262	31.90	72	31.96	31.90	190	76,658	0.25%	大買/鉅額交易
2024/01/26	11	30.35	261	30.30	30.40	-250	76,637	-0.33%	大賣/鉅額交易
2024/01/25	14	30.84	11	30.76	30.75	3	77,227	0.00%
2024/01/24	10	30.78	62	31.02	31.05	-52	78,315	-0.07%
2024/01/23	33	30.42	6	30.56	30.50	27	78,079	0.03%
2024/01/22	38.1	30.71	47.5	30.73	30.55	-9.4	77,571	-0.01%
2024/01/19	30.5	31.22	11	31.25	31.10	19.5	76,903	0.03%
2024/01/18	5	31.70	31	31.50	31.75	-26	76,682	-0.03%
2024/01/17	21	31.14	11	31.52	31.05	10	76,761	0.01%
2024/01/16	15	31.57	10	31.53	31.50	5	76,676	0.01%
2024/01/15	42	31.88	31.2	31.96	31.80	10.8	76,739	0.01%
2024/01/12	116.1	32.43	111.2	32.46	32.50	4.9	76,555	0.01%	大買/大賣/
2024/01/11	101	32.26	15	32.40	32.25	86	76,559	0.11%	大買/
2024/01/10	65.2	32.17	5	32.03	32.00	60.2	76,706	0.08%
2024/01/09	13.4	32.49	82	32.58	32.70	-68.6	77,020	-0.09%
2024/01/08	139.4	32.70	117	32.66	32.55	22.4	77,513	0.03%	大買/大賣/
2024/01/05	262.4	32.99	107	32.87	32.65	155.4	77,423	0.20%	大買/大賣/鉅額交易
2024/01/04	30	33.25	87	33.33	33.50	-57	76,715	-0.07%
2024/01/03	88.6	33.20	75	33.25	32.95	13.6	75,922	0.02%
2024/01/02	43.1	33.02	307.2	32.81	33.50	-264.1	74,920	-0.35%	大賣/鉅額交易
2023/12/29	181	31.55	12	31.43	31.45	169	71,841	0.24%	大買/鉅額交易
2023/12/28	12	31.11	3	31.35	31.25	9	72,220	0.01%
2023/12/27	120.6	31.15	14	31.35	31.10	106.6	72,744	0.15%	大買/鉅額交易
2023/12/26	36	31.80	4	31.95	31.60	32	72,586	0.04%
2023/12/25	68	31.85	36	31.93	31.75	32	72,568	0.04%
2023/12/22	87	31.88	91.2	31.89	31.90	-4.2	72,029	-0.01%
2023/12/21	43	30.78	29	30.88	31.15	14	70,927	0.02%
2023/12/20	4	30.35	8	30.45	30.60	-4	71,212	-0.01%
2023/12/19	46.4	30.06	23.1	30.39	30.15	23.3	71,294	0.03%
2023/12/18	53.6	30.93	38	30.86	30.85	15.6	70,708	0.02%
2023/12/15	10	31.71	7	31.86	31.75	3	69,651	0.00%
2023/12/14	1	31.70	42	31.74	31.75	-41	69,475	-0.06%
2023/12/13	65	31.63	29	31.66	31.65	36	69,112	0.05%
2023/12/12	76.3	31.96	17	32.01	31.80	59.3	69,164	0.09%
2023/12/11	69	32.18	3	32.40	32.05	66	68,982	0.10%
2023/12/08	29	32.59	107	32.72	32.35	-78	68,618	-0.11%	大賣/
2023/12/07	50	31.90	108	32.09	32.20	-58	66,999	-0.09%	大賣/
2023/12/06	18	31.46	3	31.50	31.45	15	66,029	0.02%
2023/12/05	11	31.20	29	31.25	31.15	-18	66,173	-0.03%
2023/12/04	57	31.46	116	31.48	31.50	-59	66,169	-0.09%	大賣/
2023/12/01	25	31.17	7	31.23	31.10	18	65,686	0.03%
2023/11/30	11	31.05	0	0.00	31.30	11	65,686	0.02%
2023/11/29	33	31.06	20	31.20	31.00	13	65,306	0.02%
2023/11/28	13	31.32	3	31.27	31.45	10	65,224	0.02%
2023/11/27	11	31.24	1	31.25	30.90	10	65,471	0.02%
2023/11/24	95	31.46	20	31.50	31.25	75	65,628	0.11%
2023/11/22	67	31.82	168	31.46	31.50	-101	64,365	-0.16%	大賣/鉅額交易
2023/11/21	32.3	31.49	28	31.41	31.40	4.3	64,286	0.01%
2023/11/20	218	31.17	5	31.24	31.55	213	64,113	0.33%	大買/鉅額交易
2023/11/17	63	32.15	40	32.33	32.15	23	64,029	0.04%
2023/11/16	99	31.63	158.2	31.52	32.00	-59.2	63,345	-0.09%	大賣/
2023/11/15	64	29.73	88.4	30.07	30.25	-24.4	59,406	-0.04%
2023/11/14	6	29.49	4	29.41	29.35	2	58,775	0.00%
2023/11/13	35.4	29.61	45	29.71	29.55	-9.7	59,111	-0.02%
2023/11/10	51	29.70	70	29.75	29.70	-19	59,378	-0.03%
2023/11/09	11	29.60	63.4	29.61	29.65	-52.3	60,167	-0.09%
2023/11/08	168.3	29.76	21.8	30.14	29.25	146.5	61,041	0.24%	大買/鉅額交易
2023/11/07	26	29.74	10	29.53	29.60	16	62,144	0.03%
2023/11/06	44.8	30.20	33	30.31	30.10	11.8	62,457	0.02%
2023/11/03	29	29.79	37.3	29.91	30.00	-8.3	62,082	-0.01%
2023/11/02	76	28.80	16.1	28.88	28.85	59.9	61,123	0.10%
2023/11/01	18	28.41	95.1	28.42	28.60	-77.1	61,576	-0.13%
2023/10/31	5	27.51	28	27.82	27.40	-23	60,577	-0.04%
2023/10/30	92	27.50	10	27.55	27.40	82	61,133	0.13%
2023/10/27	7	27.68	70	27.90	27.85	-63	61,465	-0.10%
2023/10/26	216.5	27.38	13	27.44	27.30	203.5	61,540	0.33%	大買/鉅額交易
2023/10/25	76	27.51	61.1	27.75	27.55	14.9	61,614	0.02%
2023/10/24	365	27.57	113.4	27.63	27.70	251.6	62,275	0.40%	大買/大賣/鉅額交易
2023/10/23	204	27.15	5	27.32	27.20	199	62,462	0.32%	大買/鉅額交易
2023/10/20	25	26.47	5	26.30	26.50	20	62,627	0.03%
2023/10/19	155.1	26.85	0.4	26.45	26.95	154.7	62,571	0.25%	大買/鉅額交易
2023/10/18	17.1	26.67	0	0.00	26.60	17.1	63,031	0.03%
2023/10/17	26.6	27.02	0	0.00	26.85	26.6	63,796	0.04%
2023/10/16	30.1	27.60	3	27.57	27.50	27.1	64,578	0.04%
2023/10/13	6	28.79	5	28.75	28.70	1	64,736	0.00%
2023/10/12	102.1	29.15	10	29.14	29.20	92.1	65,477	0.14%	大買/
2023/10/11	13.1	28.41	1	28.40	28.35	12.1	68,256	0.02%
2023/10/06	35	29.33	17	29.39	29.25	18	70,395	0.03%
2023/10/05	40	29.69	21.4	29.72	29.75	18.6	71,183	0.03%
2023/10/04	13	28.38	1	28.30	28.30	12	71,694	0.02%
2023/10/03	26	28.99	31	28.93	28.90	-5	71,898	-0.01%
2023/10/02	20	29.66	0	0.00	29.45	20	72,665	0.03%
2023/09/28	0	29.95	0	0.00	29.75	0	73,856	0.00%
2023/09/27	5.2	30.00	1	30.00	30.00	4.2	77,735	0.01%
2023/09/26	1	29.75	1	29.75	29.75	0	78,753	0.00%
2023/09/25	16.3	30.05	0	0.00	30.00	16.3	80,116	0.02%
2023/09/22	8	29.30	1	29.40	29.65	7	80,792	0.01%
2023/09/21	24	29.79	20.5	29.63	29.60	3.5	82,446	0.00%
2023/09/20	23.1	30.07	1	30.05	29.95	22.1	84,301	0.03%
2023/09/19	15	30.39	6	30.31	30.25	9	87,030	0.01%
2023/09/18	13	30.58	2	30.50	30.50	11	88,705	0.01%
2023/09/15	6	30.60	0	0.00	30.65	6	90,329	0.01%
2023/09/14	23	30.57	15	30.67	30.80	8	91,828	0.01%
2023/09/13	9	30.38	0	0.00	30.70	9	93,299	0.01%
2023/09/12	4	30.80	10	30.70	30.70	-6	97,478	-0.01%
2023/09/11	10	30.57	0	0.00	30.35	10	104,860	0.01%
2023/09/08	14	31.05	10	31.25	30.95	4	110,902	0.00%
2023/09/07	5	31.36	1	31.45	31.25	4	112,551	0.00%
2023/09/06	11	31.94	0	0.00	31.65	11	114,490	0.01%
2023/09/05	10.1	31.97	0.1	31.80	31.80	10	115,443	0.01%
2023/09/04	23	31.68	13	31.91	32.05	10	117,118	0.01%
2023/09/01	42	31.98	40	31.94	32.00	2	118,249	0.00%
2023/08/31	45	31.51	32	31.88	31.50	13	119,485	0.01%
2023/08/30	42	32.09	0	0.00	31.80	42	120,792	0.03%
2023/08/29	12	32.15	10	32.40	32.30	2	123,359	0.00%
2023/08/28	37.5	32.37	3	32.17	32.05	34.5	127,421	0.03%
2023/08/25	23	33.48	11	33.21	33.05	12	128,346	0.01%
2023/08/24	7	33.35	35	33.28	33.30	-28	129,959	-0.02%
2023/08/23	25.5	33.71	12	33.80	33.30	13.5	133,086	0.01%
2023/08/22	14	34.12	19	34.26	33.90	-5	134,378	0.00%
2023/08/21	11	33.01	2	33.40	33.00	9	135,442	0.01%
2023/08/18	37	33.74	5	33.55	33.20	32	136,919	0.02%
2023/08/17	21	33.54	63	33.59	33.50	-42	139,316	-0.03%
2023/08/16	73.2	33.48	63	33.97	33.50	10.2	142,573	0.01%
2023/08/15	57	34.27	78	34.83	34.15	-21	147,078	-0.01%
2023/08/14	100	34.55	32	34.65	34.10	68	146,864	0.05%
2023/08/11	89.1	35.40	71.2	35.84	35.55	17.9	145,727	0.01%
2023/08/10	19	35.73	9	35.81	36.60	10	144,313	0.01%
2023/08/09	15	36.39	19.7	36.78	36.15	-4.7	143,920	0.00%
2023/08/08	14	35.90	89	36.02	35.80	-75	143,707	-0.05%
2023/08/07	54	34.93	36	34.97	35.05	18	144,189	0.01%
2023/08/04	52	36.32	41	36.45	36.45	11	144,425	0.01%
2023/08/02	14.1	36.81	7.5	37.43	36.70	6.6	144,143	0.00%
2023/08/01	19	37.43	34	37.20	37.40	-15	143,342	-0.01%
2023/07/31	32.1	37.18	21	37.12	36.75	11.1	142,690	0.01%
2023/07/28	8	37.36	2	37.25	37.55	6	142,083	0.00%
2023/07/27	12	37.65	45.1	37.90	37.85	-33.1	141,456	-0.02%
2023/07/26	16.1	37.50	7	37.29	37.10	9.1	140,464	0.01%
2023/07/25	4	36.60	17	36.92	36.90	-13	139,896	-0.01%
2023/07/24	30	36.70	112	36.81	36.75	-82	139,784	-0.06%	大賣/
2023/07/21	81	37.29	67.5	37.54	37.10	13.5	139,327	0.01%
2023/07/20	16	36.60	129.4	36.91	37.55	-113.4	138,483	-0.08%	大賣/鉅額交易
2023/07/19	109	36.86	77	36.38	36.10	32	136,849	0.02%	大買/
2023/07/18	157	37.23	229	37.38	37.40	-72	134,997	-0.05%	大買/大賣/
2023/07/17	90.1	36.97	63	37.06	37.05	27.1	133,707	0.02%
2023/07/14	220.2	37.58	25	37.52	37.05	195.2	132,464	0.15%	大買/鉅額交易
2023/07/13	196.1	39.90	10	40.40	39.75	186.1	128,916	0.14%	大買/鉅額交易
2023/07/12	5	40.87	18	40.84	40.90	-13	126,050	-0.01%
2023/07/11	95	40.20	106	40.47	40.30	-11	124,580	-0.01%	大賣/
2023/07/10	52	39.80	73	40.09	39.70	-21	123,196	-0.02%
2023/07/07	50	39.84	9	39.93	39.80	41	122,274	0.03%
2023/07/06	82	39.56	83.2	39.64	39.80	-1.2	120,638	0.00%
2023/07/05	87	40.79	87	41.33	40.00	0	118,877	0.00%
2023/07/04	279	39.97	349	40.21	40.20	-70	114,639	-0.06%	大買/大賣/
2023/07/03	103	39.94	191	40.20	40.10	-88	113,426	-0.08%	大買/大賣/
2023/06/30	55	39.97	9	40.12	39.80	46	111,771	0.04%
2023/06/29	211	40.35	79	40.97	40.45	132	110,353	0.12%	大買/鉅額交易
2023/06/28	3	40.50	85.4	40.52	41.25	-82.4	108,199	-0.08%
2023/06/27	144.1	39.92	62.3	39.22	39.20	81.9	105,885	0.08%	大買/
2023/06/26	40	40.28	92.3	40.55	41.35	-52.3	102,709	-0.05%
2023/06/21	77	40.09	98.5	40.28	40.45	-21.5	100,689	-0.02%
2023/06/20	91.4	40.36	39	40.01	39.85	52.4	98,829	0.05%
2023/06/19	116	41.01	99	40.87	40.70	17	96,875	0.02%	大買/
2023/06/16	327.8	41.04	227.1	40.60	40.20	100.8	94,814	0.11%	大買/大賣/
2023/06/15	164.3	40.73	199.8	40.88	41.35	-35.6	90,125	-0.04%	大買/大賣/
2023/06/14	91.4	38.65	588	39.13	39.65	-496.7	82,366	-0.60%	大賣/鉅額交易
2023/06/13	45	35.69	521.1	36.08	36.20	-476.1	76,265	-0.62%	大賣/鉅額交易
2023/06/12	134.1	34.49	33	34.58	34.85	101.1	74,525	0.14%	大買/鉅額交易
2023/06/09	42	36.15	60	36.17	35.85	-18	73,552	-0.02%
2023/06/08	131	35.65	567	35.66	35.90	-436	72,502	-0.60%	大買/大賣/鉅額交易
2023/06/07	178	35.75	59	35.77	35.60	119	71,507	0.17%	大買/鉅額交易
2023/06/06	66.5	36.06	476	36.08	35.85	-409.5	70,950	-0.58%	大賣/鉅額交易
2023/06/05	62.5	35.84	68	35.84	35.55	-5.5	69,179	-0.01%
2023/06/02	67.1	36.28	49.1	36.22	36.45	18	67,042	0.03%
2023/06/01	402.4	34.70	215	35.00	36.00	187.4	63,771	0.29%	大買/大賣/鉅額交易
2023/05/31	130.1	34.06	154	33.93	33.95	-23.9	59,325	-0.04%	大買/大賣/
2023/05/30	39	33.74	84	33.59	33.55	-45	57,565	-0.08%
2023/05/29	166.2	33.49	88.5	33.40	33.60	77.7	55,237	0.14%	大買/
2023/05/26	119.5	32.71	72.8	32.31	32.30	46.8	51,682	0.09%	大買/
2023/05/25	84.8	31.08	68	31.35	31.55	16.7	49,054	0.03%
2023/05/24	70	30.74	68	30.76	31.00	2	47,021	0.00%
2023/05/23	96.2	30.91	143	30.62	30.35	-46.8	45,941	-0.10%	大賣/
2023/05/22	66.1	29.93	228.2	30.39	30.70	-162.1	44,192	-0.37%	大賣/鉅額交易
2023/05/19	71.5	29.92	115.4	29.68	29.60	-43.9	41,175	-0.11%	大賣/
2023/05/18	38	28.33	16	28.23	28.30	22	38,279	0.06%
2023/05/17	13	27.99	5	28.25	28.05	8	37,791	0.02%
2023/05/16	1	28.20	9	28.29	28.05	-8	37,987	-0.02%
2023/05/15	5	27.70	104	28.23	27.80	-99	37,331	-0.27%	大賣/
2023/05/12	36.2	27.90	20	27.87	28.00	16.2	37,146	0.04%
2023/05/11	130.1	27.84	94.2	28.12	27.65	35.9	36,393	0.10%	大買/
2023/05/10	61.2	28.08	45.4	28.07	28.00	15.8	35,316	0.04%
2023/05/09	0.2	27.10	7	27.31	27.15	-6.8	33,860	-0.02%
2023/05/08	0	27.10	12	27.21	27.20	-12	34,082	-0.04%
2023/05/05	0	0.00	9	27.09	27.05	-9	34,171	-0.03%
2023/05/04	10	26.85	14	27.03	26.95	-4	35,153	-0.01%
2023/05/03	20	27.00	21	27.01	27.10	-1	36,710	0.00%
2023/05/02	1	26.95	5	26.90	27.05	-4	37,136	-0.01%
2023/04/28	0	0.00	17	26.82	26.85	-17	37,564	-0.05%
2023/04/27	0	0.00	48	26.33	26.35	-48	37,696	-0.13%
2023/04/26	19.2	25.50	0	0.00	25.55	19.2	37,400	0.05%
2023/04/25	15	25.80	1	25.70	25.65	14	37,844	0.04%
2023/04/24	6	25.94	0	0.00	25.95	6	37,892	0.02%
2023/04/21	11	26.13	0	0.00	26.00	11	38,839	0.03%
2023/04/20	22	26.40	5	26.38	26.25	17	38,808	0.04%
2023/04/19	5	26.70	6	26.77	26.65	-1	38,802	0.00%
2023/04/18	7	26.74	10	26.70	26.65	-3	38,736	-0.01%
2023/04/17	5	27.00	10.1	26.90	27.05	-5.1	38,771	-0.01%
2023/04/14	12	27.17	22	27.20	27.30	-10	38,614	-0.03%
2023/04/13	38	27.38	45	27.39	27.25	-7	38,894	-0.02%
2023/04/12	2	26.63	1	26.60	26.60	1	38,246	0.00%
2023/04/11	12	26.55	4	26.75	26.80	8	38,461	0.02%
2023/04/10	1	26.50	0	0.00	26.55	1	38,782	0.00%
2023/04/07	0.1	26.65	11	26.54	26.50	-10.9	40,130	-0.03%
2023/04/06	17	26.69	33	26.58	26.45	-16	40,482	-0.04%
2023/03/31	6	26.96	15	27.06	26.85	-9	40,614	-0.02%
2023/03/30	1	27.10	0	0.00	27.00	1	41,445	0.00%
2023/03/29	5	27.17	20	27.23	27.15	-15	41,579	-0.04%
2023/03/28	2	26.90	2	26.78	26.70	0	41,740	0.00%
2023/03/24	4	26.58	2	26.53	26.40	2	42,583	0.00%
2023/03/23	19	26.80	4	26.70	26.60	15	43,448	0.03%
2023/03/22	5	26.54	10	26.57	26.60	-5	43,569	-0.01%
2023/03/21	12	26.20	2	26.15	26.15	10	43,636	0.02%
2023/03/20	1	26.15	4	26.15	26.20	-3	43,926	-0.01%
2023/03/17	22	25.93	2	25.93	26.10	20	44,419	0.05%
2023/03/16	48	26.11	7	26.06	25.75	41	44,575	0.09%
2023/03/15	13	26.77	11	26.90	26.70	2	44,489	0.00%
2023/03/14	76.3	26.94	10	26.83	26.50	66.3	45,546	0.15%
2023/03/13	27.1	27.33	17	27.70	27.80	10.1	45,381	0.02%
2023/03/10	53	27.89	8	27.76	27.70	45	45,249	0.10%
2023/03/09	41	28.32	23	28.67	28.75	18	44,861	0.04%
2023/03/08	12	28.21	46	28.24	28.30	-34	45,229	-0.08%
2023/03/07	29.4	28.30	2	28.35	28.30	27.4	47,061	0.06%
2023/03/06	10.4	28.36	2	28.35	28.30	8.4	47,196	0.02%
2023/03/03	2	28.38	5	28.53	28.35	-3	47,463	-0.01%
2023/03/02	8	28.32	50	28.38	28.30	-42	47,514	-0.09%
2023/03/01	209.1	28.05	0	0.00	28.05	209.1	47,400	0.44%	大買/鉅額交易
2023/02/24	9	28.33	21	28.31	28.30	-12	47,038	-0.03%
2023/02/23	27	28.68	10	28.55	28.55	17	46,949	0.04%
2023/02/22	48	28.51	1	28.45	28.50	47	47,364	0.10%
2023/02/21	75	29.27	3.1	29.00	28.90	71.9	46,997	0.15%
2023/02/20	56.1	29.78	81	29.81	29.60	-24.9	46,359	-0.05%
2023/02/17	52	29.44	61	29.76	29.30	-9	45,261	-0.02%
2023/02/16	48	29.50	122	29.40	29.70	-74	44,632	-0.17%	大賣/
2023/02/15	76	28.78	14	28.86	28.50	62	42,653	0.15%
2023/02/14	60	28.80	95	28.79	28.85	-35	42,477	-0.08%
2023/02/13	20	28.45	12	28.44	28.20	8	42,233	0.02%
2023/02/10	31	28.59	5	28.90	28.45	26	43,516	0.06%
2023/02/09	7	29.08	0	0.00	29.05	7	44,094	0.02%
2023/02/08	48	29.10	2	29.10	29.10	46	44,902	0.10%
2023/02/07	155	29.23	10	29.65	29.20	145	44,953	0.32%	大買/鉅額交易
2023/02/06	13	29.41	95	29.54	29.45	-82	44,848	-0.18%
2023/02/03	17	29.34	21.4	29.37	29.30	-4.4	44,870	-0.01%
2023/02/02	124	29.37	78.1	29.52	29.35	45.9	44,917	0.10%	大買/
2023/02/01	221.1	29.85	68.3	29.80	29.95	152.8	44,696	0.34%	大買/鉅額交易
2023/01/31	21	29.00	6	29.02	29.00	15	43,648	0.03%
2023/01/30	10	28.61	22.3	28.82	28.90	-12.3	43,543	-0.03%
2023/01/17	114	28.30	12	28.67	28.40	102	43,399	0.24%	大買/鉅額交易
2023/01/16	116	28.46	0.9	28.70	28.50	115.1	43,402	0.27%	大買/鉅額交易
2023/01/13	3	28.62	42	28.58	28.65	-39	43,940	-0.09%
2023/01/12	105.2	28.30	10	28.46	28.35	95.2	44,024	0.22%	大買/
2023/01/11	100	28.38	144	28.81	28.35	-44	44,394	-0.10%	大賣/
2023/01/10	6	28.44	1	28.25	28.30	5	44,381	0.01%
2023/01/09	3	28.30	69	28.34	28.30	-66	46,172	-0.14%
2023/01/06	1	28.15	0	0.00	28.05	1	49,267	0.00%
2023/01/05	21	28.51	29	28.28	28.00	-8	51,311	-0.02%
2023/01/04	11	28.10	13	28.24	28.20	-2	51,783	0.00%
2023/01/03	28	27.73	4.1	27.76	28.15	23.9	52,440	0.05%
2022/12/30	4	28.30	0	0.00	28.15	4	52,944	0.01%
2022/12/29	86	27.90	27	27.85	28.15	59	53,529	0.11%
2022/12/28	66	28.43	30	28.26	28.20	36	53,881	0.07%
2022/12/27	22	28.76	142	29.12	28.45	-120	54,409	-0.22%	大賣/鉅額交易
2022/12/26	2	28.35	7	28.28	28.15	-5	53,802	-0.01%
2022/12/23	21	28.25	5	28.20	28.10	16	55,178	0.03%
2022/12/22	33	28.25	47	28.53	28.70	-14	56,577	-0.02%
2022/12/21	0	0.00	7	27.64	27.65	-7	59,244	-0.01%
2022/12/20	31.1	27.62	30	28.10	27.05	1.1	61,158	0.00%
2022/12/19	33.1	28.26	11	28.46	27.95	22.1	61,954	0.04%
2022/12/16	117	28.76	11	28.76	28.60	106	64,207	0.17%	大買/鉅額交易
2022/12/15	13	28.79	50	28.72	28.75	-37	67,528	-0.05%
2022/12/14	4	27.98	8.2	28.07	28.20	-4.2	67,576	-0.01%
2022/12/13	15	27.92	11	28.30	27.75	4	69,617	0.01%
2022/12/12	13	28.27	24	28.25	28.05	-11	70,120	-0.02%
2022/12/09	79	28.41	73	28.50	28.35	6	70,747	0.01%
2022/12/08	3	28.02	6	28.02	28.05	-3	70,674	0.00%
2022/12/07	6	27.83	7.1	27.63	28.00	-1.1	70,633	0.00%
2022/12/06	129.1	28.61	171	28.24	27.80	-42	70,668	-0.06%	大買/大賣/
2022/12/05	14	28.40	16	28.46	28.40	-2	70,019	0.00%
2022/12/02	13	27.77	11	27.90	27.60	2	69,224	0.00%
2022/12/01	81	27.71	71	27.81	27.80	10	69,356	0.01%
2022/11/30	19	27.76	7	27.82	27.95	12	69,041	0.02%
2022/11/29	133	27.85	80	26.98	28.30	53	68,147	0.08%	大買/
2022/11/28	13	26.22	2	26.30	26.25	11	67,058	0.02%
2022/11/25	75.1	26.25	73.1	26.59	26.05	2	67,650	0.00%
2022/11/24	2	26.15	4	26.25	26.15	-2	68,509	0.00%
2022/11/23	5	25.95	16	26.10	26.05	-11	68,800	-0.02%
2022/11/22	0	25.90	5	25.84	25.70	-5	70,333	-0.01%
2022/11/21	11	26.00	0	0.00	25.75	11	73,699	0.01%
2022/11/18	13	26.46	3	26.50	26.25	10	73,689	0.01%
2022/11/17	53	25.95	4	25.99	25.95	49	73,278	0.07%
2022/11/16	5	25.82	8	25.98	25.75	-3	73,327	0.00%
2022/11/15	1	26.00	80	26.00	26.05	-79	73,378	-0.11%
2022/11/14	3	25.95	8.2	26.04	26.05	-5.2	73,582	-0.01%
2022/11/11	10	26.10	33.2	26.20	25.70	-23.2	73,390	-0.03%
2022/11/10	12.9	25.54	28.2	25.54	25.50	-15.3	73,202	-0.02%
2022/11/09	23	25.75	2.3	25.62	25.55	20.7	73,752	0.03%
2022/11/08	67	25.59	51.3	25.74	25.40	15.7	73,733	0.02%
2022/11/07	20	24.46	30	24.53	24.50	-10	72,819	-0.01%
2022/11/04	53	24.63	26.1	24.02	25.00	27	72,333	0.04%
2022/11/03	22.1	23.33	4	23.38	23.35	18.1	71,899	0.03%
2022/11/02	8	24.04	6.2	23.83	23.75	1.8	72,104	0.00%
2022/11/01	1	23.45	4	23.73	23.85	-3	72,271	0.00%
2022/10/31	23	23.67	0	0.00	23.40	23	72,665	0.03%
2022/10/28	9	23.98	18.1	24.18	23.65	-9.1	73,739	-0.01%
2022/10/27	8	23.73	9	23.40	23.75	-1	73,993	0.00%
2022/10/26	22.1	23.00	6	23.00	22.90	16.1	74,386	0.02%
2022/10/25	13	23.27	4.1	23.20	23.10	9	74,883	0.01%
2022/10/24	3	23.53	23	23.52	23.40	-20	75,085	-0.03%
2022/10/21	12	23.60	6	23.85	23.15	6	75,819	0.01%
2022/10/20	25.1	23.18	10	23.27	23.50	15.1	75,858	0.02%
2022/10/19	2.3	24.37	2	23.95	24.10	0.3	75,776	0.00%
2022/10/18	13.6	24.58	10.3	24.43	24.30	3.4	75,727	0.00%
2022/10/17	9	23.46	36	23.83	24.25	-27	75,545	-0.04%
2022/10/14	259.3	24.29	189.1	24.26	24.35	70.2	75,165	0.09%	大買/大賣/
2022/10/13	83	25.74	39	25.27	25.15	44	73,789	0.06%
2022/10/12	75	27.98	2	27.80	27.90	73	74,013	0.10%
2022/10/11	44.6	28.25	23	28.65	28.10	21.6	74,680	0.03%
2022/10/07	15	29.16	15	29.10	29.15	0	75,082	0.00%
2022/10/06	7	28.14	4	28.10	28.60	3	75,752	0.00%
2022/10/05	81	28.05	10	28.07	27.85	71	78,491	0.09%
2022/10/04	18	28.11	2	27.93	27.90	16	79,377	0.02%
2022/10/03	16	28.22	28	28.14	28.00	-12	79,710	-0.02%
2022/09/30	28.2	27.47	23	28.04	28.20	5.2	80,772	0.01%
2022/09/29	276	28.80	69.1	28.70	28.80	206.9	81,050	0.26%	大買/鉅額交易
2022/09/28	71.3	28.88	55.4	28.52	27.90	15.9	80,807	0.02%
2022/09/27	91	31.00	28	30.56	31.00	63	79,397	0.08%
2022/09/26	30	31.92	24	31.88	31.85	6	79,096	0.01%
2022/09/23	95	33.42	41	32.78	32.75	54	80,227	0.07%
2022/09/22	52	34.37	57.1	35.45	33.90	-5	79,488	-0.01%
2022/09/21	43	34.88	17	34.92	35.10	26	76,689	0.03%
2022/09/20	7	35.00	108	34.90	35.10	-101	76,762	-0.13%	大賣/鉅額交易
2022/09/19	1	34.15	10	34.00	33.95	-9	76,251	-0.01%
2022/09/16	45	34.15	136	34.08	33.95	-91	77,260	-0.12%	大賣/
2022/09/15	11	33.61	4	33.83	33.75	7	78,936	0.01%
2022/09/14	115.5	33.22	17	33.21	33.45	98.5	82,255	0.12%	大買/
2022/09/13	17	33.86	3	33.88	33.85	14	84,598	0.02%
2022/09/12	9	33.86	128.3	33.88	33.90	-119.3	86,097	-0.14%	大賣/鉅額交易
2022/09/08	15	33.18	18	33.06	33.15	-3	89,164	0.00%
2022/09/07	5	32.27	9	32.26	32.20	-4	90,172	0.00%
2022/09/06	15	33.21	17	32.85	32.70	-2	90,728	0.00%
2022/09/05	2	32.65	13	32.75	32.60	-11	92,084	-0.01%
2022/09/02	19.4	33.14	15	33.56	32.80	4.4	93,294	0.00%
2022/09/01	23	33.50	6	33.61	33.65	17	94,256	0.02%
2022/08/31	14	33.72	54.1	33.74	33.75	-40.1	94,305	-0.04%
2022/08/30	24	33.04	23	33.12	33.00	1	94,290	0.00%
2022/08/29	36	32.85	18	32.72	32.60	18	95,204	0.02%
2022/08/26	51.1	34.01	409.3	34.35	34.15	-358.2	95,233	-0.38%	大賣/鉅額交易
2022/08/25	0	0.00	20	31.95	31.85	-20	94,523	-0.02%
2022/08/24	4	31.68	5	31.60	31.55	-1	95,461	0.00%
2022/08/23	3.2	31.82	10	31.80	31.80	-6.8	100,430	-0.01%
2022/08/22	12.6	31.70	10	32.01	32.00	2.6	102,627	0.00%
2022/08/19	20	31.84	0	0.00	31.70	20	103,937	0.02%
2022/08/18	3.2	32.14	150	32.30	32.30	-146.8	105,384	-0.14%	大賣/鉅額交易
2022/08/17	5	32.27	11	32.26	32.20	-6	107,044	-0.01%
2022/08/16	11	31.93	13	32.08	32.10	-2	107,782	0.00%
2022/08/15	16	31.44	6	31.52	31.60	10	108,796	0.01%
2022/08/12	63	31.67	26	31.81	31.75	37	109,850	0.03%
2022/08/11	4	32.28	45.1	32.29	31.95	-41.1	112,567	-0.04%
2022/08/10	18	31.54	15.2	31.70	31.65	2.8	113,440	0.00%
2022/08/09	10.1	31.74	9	31.80	31.60	1.1	114,936	0.00%
2022/08/08	8	31.60	14	31.61	31.65	-6	116,329	-0.01%
2022/08/05	53.2	31.57	36.1	31.42	31.70	17.1	119,333	0.01%
2022/08/04	100.1	30.22	64.1	30.07	30.55	36.1	123,675	0.03%
2022/08/03	51.1	30.90	87	30.77	30.75	-35.9	124,038	-0.03%
2022/08/02	70	31.93	30	31.79	31.55	40	124,855	0.03%
2022/08/01	40.3	33.17	15	33.23	32.95	25.3	125,884	0.02%
2022/07/29	39.1	33.91	27	34.05	33.90	12.1	126,359	0.01%
2022/07/28	48	33.77	23	34.21	33.60	25	127,707	0.02%
2022/07/27	4	34.14	18.1	34.13	34.30	-14.1	128,412	-0.01%
2022/07/26	43.1	34.23	66	33.81	33.80	-22.9	130,003	-0.02%
2022/07/25	20.1	33.88	8	34.03	33.95	12.1	132,455	0.01%
2022/07/22	28	34.05	26	34.13	34.15	2	133,787	0.00%
2022/07/21	21	34.25	23	34.36	34.25	-2	136,095	0.00%
2022/07/20	147.1	34.37	153	34.09	34.00	-5.9	138,831	0.00%	大買/大賣/
2022/07/19	52	33.70	180.3	33.68	34.15	-128.3	139,958	-0.09%	大賣/鉅額交易
2022/07/18	88	33.03	38	33.08	33.15	50	140,182	0.04%
2022/07/15	24.1	32.33	32.8	32.40	32.35	-8.6	140,536	-0.01%
2022/07/14	86	32.82	49.5	32.96	32.90	36.5	142,385	0.03%
2022/07/13	55	33.13	408.1	32.72	33.00	-353.1	143,843	-0.25%	大賣/鉅額交易
2022/07/12	37.1	31.75	36	31.52	31.65	1.1	144,495	0.00%
2022/07/11	4	32.79	13	32.62	32.80	-9	147,671	-0.01%
2022/07/08	69.1	32.41	179	32.74	32.10	-109.9	154,058	-0.07%	大賣/鉅額交易
2022/07/07	147	32.15	172	31.90	32.40	-25	161,643	-0.02%	大買/大賣/
2022/07/06	199.1	31.93	86	31.66	31.60	113.1	163,831	0.07%	大買/鉅額交易
2022/07/05	151	31.72	72	31.92	32.30	79	165,592	0.05%	大買/
2022/07/04	29	30.74	64.2	30.81	31.05	-35.2	166,621	-0.02%
2022/07/01	48	30.51	104	31.24	29.75	-56	168,453	-0.03%	大賣/
2022/06/30	166	31.72	115.2	31.75	31.65	50.8	168,841	0.03%	大買/大賣/
2022/06/29	54	31.09	28.1	30.87	31.60	25.9	168,883	0.02%
2022/06/28	25	30.70	12	30.85	31.20	13	169,130	0.01%
2022/06/27	64	31.42	40.1	31.24	31.20	23.9	169,867	0.01%
2022/06/24	9	30.64	100	30.98	30.30	-91	170,737	-0.05%
2022/06/23	125.1	30.68	152	30.71	30.35	-26.9	169,859	-0.02%	大買/大賣/
2022/06/22	380	32.08	106	31.92	31.75	274	169,261	0.16%	大買/大賣/鉅額交易
2022/06/21	87	30.73	91.6	31.03	31.55	-4.6	167,962	0.00%
2022/06/20	17.2	29.72	17	29.45	28.70	0.1	167,436	0.00%
2022/06/17	101.5	29.83	32	29.81	29.90	69.5	168,281	0.04%	大買/
2022/06/16	13	32.05	52	32.14	31.45	-39	167,078	-0.02%
2022/06/15	18	32.56	16	32.33	32.10	2	169,917	0.00%
2022/06/14	47	31.96	36	31.98	32.35	11	175,565	0.01%
2022/06/13	37	32.76	48	32.76	32.65	-11	177,186	-0.01%
2022/06/10	68.2	33.35	1	33.35	32.85	67.2	178,491	0.04%
2022/06/09	27	33.60	21	33.66	34.15	6	178,212	0.00%
2022/06/08	47	34.00	28.1	33.88	33.85	18.9	179,405	0.01%
2022/06/07	29	34.39	24	34.55	34.10	5	182,089	0.00%
2022/06/06	42.1	34.97	24	34.95	34.90	18.1	183,639	0.01%
2022/06/02	45	34.93	155.1	35.02	35.50	-110.1	186,884	-0.06%	大賣/鉅額交易
2022/06/01	28.1	34.28	49	34.15	34.20	-20.9	188,957	-0.01%
2022/05/31	44.1	34.22	83	34.27	34.10	-39	191,612	-0.02%
2022/05/30	88	34.01	52	34.16	34.20	36	191,231	0.02%
2022/05/27	30	33.31	12	33.63	32.90	18	193,703	0.01%
2022/05/26	40	33.39	40	33.46	32.85	0	196,971	0.00%
2022/05/25	21.1	32.76	59.2	32.73	33.55	-38.2	201,732	-0.02%
2022/05/24	42	32.25	56	32.17	31.95	-14	209,891	-0.01%
2022/05/23	35	32.00	57.3	31.85	32.35	-22.3	216,163	-0.01%
2022/05/20	55	30.84	51	30.90	30.70	4	221,814	0.00%
2022/05/19	53.3	30.13	97	30.46	30.75	-43.7	226,788	-0.02%
2022/05/18	66.1	32.23	74	32.25	31.75	-7.9	234,923	0.00%
2022/05/17	44.1	31.94	46	32.12	31.80	-1.9	243,387	0.00%
2022/05/16	5	31.86	120	32.26	32.25	-115	247,932	-0.05%	大賣/鉅額交易
2022/05/13	194.1	31.35	127	31.40	31.80	67.1	253,732	0.03%	大買/大賣/
2022/05/12	633	32.59	153.1	33.28	31.15	479.9	254,671	0.19%	大買/大賣/鉅額交易
2022/05/11	74.1	34.92	26	35.08	34.55	48.1	254,975	0.02%
2022/05/10	44.1	34.65	52	35.03	35.70	-7.9	257,234	0.00%
2022/05/09	152	35.78	71	35.59	35.00	81	259,304	0.03%	大買/
2022/05/06	35	35.45	43	35.79	36.20	-8	260,951	0.00%
2022/05/05	76	35.85	122	35.97	35.90	-46	261,435	-0.02%	大賣/
2022/05/04	98	35.97	420	36.09	35.70	-322	259,883	-0.12%	大賣/鉅額交易
2022/05/03	137.4	35.66	78	35.74	35.50	59.4	258,777	0.02%	大買/
2022/04/29	47	34.95	108	35.21	35.65	-61	257,165	-0.02%	大賣/
2022/04/28	123	34.26	26	34.18	33.75	97	254,926	0.04%	大買/
2022/04/27	223	33.80	415	34.12	34.60	-192	253,462	-0.08%	大買/大賣/鉅額交易
2022/04/26	369	36.41	353	36.20	35.05	16	251,105	0.01%	大買/大賣/
2022/04/25	90	35.21	86	35.06	36.25	4	247,302	0.00%
2022/04/22	32	35.57	47	35.94	36.15	-15	244,832	-0.01%
2022/04/21	293	35.20	607	35.44	35.65	-314	243,174	-0.13%	大買/大賣/鉅額交易
2022/04/20	539.1	35.58	251	35.98	34.80	288.1	242,518	0.12%	大買/大賣/鉅額交易
2022/04/19	141	35.36	137.1	35.37	35.35	3.9	240,763	0.00%	大買/大賣/
2022/04/18	164.1	34.78	62.3	34.72	34.45	101.8	238,385	0.04%	大買/鉅額交易
2022/04/15	188.1	36.62	95	36.62	36.30	93.1	235,455	0.04%	大買/
2022/04/14	272.3	36.59	397.7	36.46	37.35	-125.4	233,728	-0.05%	大買/大賣/鉅額交易
2022/04/13	304	35.79	375.8	35.74	35.25	-71.8	227,102	-0.03%	大買/大賣/
2022/04/12	63	33.46	355.1	33.93	34.10	-292.1	218,849	-0.13%	大賣/鉅額交易
2022/04/11	64	33.22	67	33.14	33.65	-3	215,853	0.00%
2022/04/08	123	33.03	99	33.23	33.75	24	214,422	0.01%	大買/
2022/04/07	202.2	33.21	207	33.63	32.00	-4.8	212,367	0.00%	大買/大賣/
2022/04/06	23	33.42	109.2	33.95	34.20	-86.2	209,863	-0.04%	大賣/
2022/04/01	41	32.47	23	32.51	33.00	18	207,903	0.01%
2022/03/31	117	32.99	17	32.83	32.25	100	207,130	0.05%	大買/
2022/03/30	51	32.94	90	32.83	32.20	-39	207,403	-0.02%
2022/03/29	23.1	32.68	110.1	32.65	32.30	-87.1	206,220	-0.04%	大賣/
2022/03/28	64	31.05	9	31.11	31.25	55	204,369	0.03%
2022/03/25	74.1	31.27	30	31.14	31.00	44.1	204,483	0.02%
2022/03/24	62.1	31.53	24	31.55	31.55	38.1	203,698	0.02%
2022/03/23	106.6	32.80	86.2	32.87	32.45	20.4	202,526	0.01%	大買/
2022/03/22	153	32.33	156	32.60	32.20	-3	202,413	0.00%	大買/大賣/
2022/03/21	181	33.41	100	33.48	33.05	81	201,588	0.04%	大買/
2022/03/18	85.1	33.30	147	33.43	33.50	-62	202,480	-0.03%	大賣/
2022/03/17	269	32.92	258.1	32.73	33.55	10.9	202,948	0.01%	大買/大賣/
2022/03/16	211.2	30.29	203	30.46	31.00	8.2	202,345	0.00%	大買/大賣/
2022/03/15	51	30.17	153	30.33	29.50	-102	206,672	-0.05%	大賣/鉅額交易
2022/03/14	26	30.11	42	30.10	29.60	-16	208,853	-0.01%
2022/03/11	12	29.78	19	29.96	30.25	-7	211,975	0.00%
2022/03/10	142	30.02	123	30.10	29.80	19	211,938	0.01%	大買/大賣/
2022/03/09	265	28.76	37	28.62	28.30	228	210,120	0.11%	大買/鉅額交易
2022/03/08	508.7	29.07	559	28.99	27.95	-50.3	209,391	-0.02%	大買/大賣/
2022/03/07	305.4	30.00	59.5	30.19	29.80	245.9	206,618	0.12%	大買/鉅額交易
2022/03/04	195	32.49	102	32.69	32.05	93	205,273	0.05%	大買/大賣/
2022/03/03	213	32.54	332	32.61	32.70	-119	206,153	-0.06%	大買/大賣/鉅額交易
2022/03/02	489	31.37	362	31.58	31.40	127	207,895	0.06%	大買/大賣/鉅額交易
2022/03/01	145	32.37	67	32.27	32.10	78	209,268	0.04%	大買/
2022/02/25	94	33.26	236	33.29	32.25	-142	209,948	-0.07%	大賣/鉅額交易
2022/02/24	404.2	33.84	987.1	33.87	33.00	-582.9	206,874	-0.28%	大買/大賣/鉅額交易
2022/02/23	728	33.09	263.1	34.44	35.50	464.9	200,874	0.23%	大買/大賣/鉅額交易
2022/02/22	337.6	32.50	117	32.56	32.95	220.6	197,493	0.11%	大買/大賣/鉅額交易
2022/02/21	154.8	33.46	295	33.73	32.40	-140.2	194,400	-0.07%	大買/大賣/鉅額交易
2022/02/18	345	34.78	175.9	34.87	35.00	169.1	194,210	0.09%	大買/大賣/鉅額交易
2022/02/17	175.1	33.61	913.4	33.11	34.80	-738.3	193,957	-0.38%	大買/大賣/鉅額交易
2022/02/16	671.1	32.11	444.1	32.38	31.65	227	187,954	0.12%	大買/大賣/鉅額交易
2022/02/15	332.2	31.20	325.4	30.88	31.25	6.8	186,760	0.00%	大買/大賣/
2022/02/14	162.5	29.29	567.3	29.40	29.10	-404.9	185,349	-0.22%	大買/大賣/鉅額交易
2022/02/11	107.1	29.65	218.3	29.63	30.15	-111.2	187,608	-0.06%	大買/大賣/鉅額交易
2022/02/10	214	28.88	183.1	28.90	28.85	30.9	187,661	0.02%	大買/大賣/
2022/02/09	51	28.33	222.9	28.27	28.40	-171.9	188,780	-0.09%	大賣/鉅額交易
2022/02/08	427	26.94	110	27.48	27.35	317	186,505	0.17%	大買/大賣/鉅額交易
2022/02/07	120	25.29	51	26.05	26.40	69	185,701	0.04%	大買/
2022/01/26	18	23.96	28	24.00	24.00	-10	185,914	-0.01%
2022/01/25	16.1	23.77	0	0.00	23.55	16.1	188,781	0.01%
2022/01/24	13	23.81	13	24.26	24.35	0	190,016	0.00%
2022/01/21	40.2	24.62	8	24.63	24.35	32.2	189,644	0.02%
2022/01/20	13	25.05	17	25.21	25.30	-4	189,245	0.00%
2022/01/19	15.5	25.34	4	25.36	25.10	11.5	188,848	0.01%
2022/01/18	26	25.88	13	25.87	25.60	13	188,171	0.01%
2022/01/17	8	25.59	6	25.73	25.90	2	187,860	0.00%
2022/01/14	24	25.13	11	25.33	25.45	13	187,499	0.01%
2022/01/13	46	25.14	8.7	25.47	25.10	37.3	186,821	0.02%
2022/01/12	67.3	25.59	212.1	25.66	25.30	-144.8	185,939	-0.08%	大賣/鉅額交易
2022/01/11	52.1	26.23	3.8	26.36	26.15	48.3	185,300	0.03%
2022/01/10	90.2	26.47	32.5	26.39	26.25	57.8	184,687	0.03%
2022/01/07	85.2	26.62	60.5	26.91	27.00	24.7	183,612	0.01%
2022/01/06	328	27.34	15	27.50	27.30	313	181,086	0.17%	大買/鉅額交易
2022/01/05	28	27.47	71.1	27.57	27.30	-43.1	180,570	-0.02%
2022/01/04	37	26.84	14	27.04	27.25	23	179,822	0.01%
2022/01/03	99.8	27.07	503	26.94	26.85	-403.2	178,680	-0.23%	大賣/鉅額交易
2021/12/30	657.1	27.70	54.1	27.75	27.95	603	177,148	0.34%	大買/鉅額交易
2021/12/29	49.1	27.59	50	27.80	27.25	-0.9	176,277	0.00%
2021/12/28	15.2	27.37	35.2	27.45	27.40	-20	175,596	-0.01%
2021/12/27	14	26.86	34.3	27.14	27.40	-20.3	176,831	-0.01%
2021/12/24	257.2	27.43	35.1	27.20	26.80	222.1	176,270	0.13%	大買/鉅額交易
2021/12/23	29.3	26.74	6	26.84	26.60	23.3	174,968	0.01%
2021/12/22	7	26.81	18.1	26.76	26.60	-11.1	174,588	-0.01%
2021/12/21	34.3	26.71	35	26.67	26.75	-0.7	174,222	0.00%
2021/12/20	17	26.79	24	26.69	27.25	-7	173,434	0.00%
2021/12/17	55	26.76	389	27.00	26.40	-334	172,341	-0.19%	大賣/鉅額交易
2021/12/16	386	27.07	219	26.80	26.80	167	171,136	0.10%	大買/大賣/鉅額交易
2021/12/15	62	27.05	69	27.05	27.25	-7	169,131	0.00%
2021/12/14	138	26.83	49.5	26.49	26.20	88.5	167,078	0.05%	大買/
2021/12/13	251.2	28.44	515.7	28.39	27.60	-264.5	163,366	-0.16%	大買/大賣/鉅額交易
2021/12/10	220.1	29.86	328.1	29.84	29.30	-108	158,566	-0.07%	大買/大賣/鉅額交易
2021/12/09	163.1	29.62	265.8	29.77	30.10	-102.7	152,589	-0.07%	大買/大賣/鉅額交易
2021/12/08	55.1	28.07	152	28.44	28.65	-96.9	144,806	-0.07%	大賣/
2021/12/07	103.1	27.08	142	27.36	27.90	-38.9	139,757	-0.03%	大買/大賣/
2021/12/06	27	26.12	95	26.07	26.20	-68	135,361	-0.05%
2021/12/03	18	25.58	19	25.84	25.15	-1	133,389	0.00%
2021/12/02	59.2	25.02	387	24.88	25.00	-327.8	131,359	-0.25%	大賣/鉅額交易
2021/12/01	55	24.80	39	25.14	25.85	16	129,445	0.01%
2021/11/30	289.1	25.23	113.2	25.49	25.20	176	127,572	0.14%	大買/大賣/鉅額交易
2021/11/29	91.1	24.04	232	23.89	23.75	-140.9	124,348	-0.11%	大賣/鉅額交易
2021/11/26	263.5	26.19	55	26.16	25.85	208.4	119,821	0.17%	大買/鉅額交易
2021/11/25	292.4	28.71	280.1	28.68	28.70	12.3	113,469	0.01%	大買/大賣/
2021/11/24	38.1	26.70	1,417	27.64	28.35	-1,379	107,192	-1.29%	大賣/鉅額交易
2021/11/23	413.4	26.61	48.5	26.52	25.80	364.9	101,841	0.36%	大買/鉅額交易
2021/11/22	118.1	26.95	190.6	26.72	26.40	-72.5	98,347	-0.07%	大買/大賣/
2021/11/19	127.2	27.62	97	27.45	27.20	30.2	94,565	0.03%	大買/
2021/11/18	134.5	28.42	953	28.98	28.30	-818.5	91,015	-0.90%	大買/大賣/鉅額交易
2021/11/17	139.1	28.32	165.5	28.64	29.25	-26.4	87,888	-0.03%	大買/大賣/
2021/11/16	258.1	28.02	381.1	28.33	28.00	-123	81,996	-0.15%	大買/大賣/鉅額交易
2021/11/15	94.5	26.15	122	26.22	26.75	-27.5	71,339	-0.04%	大賣/
2021/11/12	169	25.97	213.7	26.04	26.40	-44.7	68,470	-0.07%	大買/大賣/
2021/11/11	176.3	26.77	232.7	26.86	27.10	-56.4	63,481	-0.09%	大買/大賣/
2021/11/10	126	25.16	209.8	25.20	25.75	-83.7	57,761	-0.14%	大買/大賣/
2021/11/09	575.1	24.47	252.6	24.19	24.95	322.4	52,564	0.61%	大買/大賣/鉅額交易
2021/11/08	1,269.1	22.75	323.1	22.97	23.50	946	47,885	1.98%	大買/大賣/鉅額交易
2021/11/05	555.8	21.63	110.2	21.46	21.60	445.6	43,970	1.01%	大買/大賣/鉅額交易
2021/11/04	101.4	21.43	200.1	21.50	21.00	-98.7	45,051	-0.22%	大買/大賣/
2021/11/03	193	20.95	153	20.75	20.70	40	43,869	0.09%	大買/大賣/
2021/11/02	107	20.23	144.5	20.49	20.50	-37.5	42,033	-0.09%	大買/大賣/
2021/11/01	17	19.99	57	19.78	19.65	-40	39,051	-0.10%
2021/10/29	0	0.00	17	18.93	18.85	-17	37,220	-0.05%
2021/10/28	25	18.15	29	18.46	18.60	-4	36,898	-0.01%
2021/10/27	9	18.16	1	18.20	18.15	8	36,640	0.02%
2021/10/26	14	18.35	2.2	18.35	18.30	11.8	36,933	0.03%
2021/10/25	4	18.53	4.7	18.39	18.35	-0.7	37,273	0.00%
2021/10/22	5	18.27	16	18.20	18.20	-11	37,815	-0.03%
2021/10/21	25	18.62	8	18.78	18.40	17	38,612	0.04%
2021/10/20	37	18.88	9	18.89	18.65	28	39,060	0.07%
2021/10/19	55	18.83	40	18.95	18.90	15	39,864	0.04%
2021/10/18	0	0.00	20	18.40	18.55	-20	39,850	-0.05%
2021/10/15	7	18.23	50	18.45	18.50	-43	40,834	-0.11%
2021/10/14	64	18.24	6	18.42	18.20	58	41,232	0.14%
2021/10/13	29	18.57	26	18.78	18.70	3	41,310	0.01%
2021/10/12	20	18.75	1	18.55	18.30	19	41,430	0.05%
2021/10/08	2	18.28	0	0.00	18.35	2	42,155	0.00%
2021/10/07	25	18.20	20.8	18.45	18.25	4.2	43,612	0.01%
2021/10/06	46	18.45	0	0.00	18.20	46	45,350	0.10%
2021/10/05	6	18.33	13	18.29	18.70	-7	46,385	-0.02%
2021/10/04	383	18.63	63	19.05	18.50	320	46,682	0.69%	大買/鉅額交易
2021/10/01	4	18.73	28	18.69	18.50	-24	45,616	-0.05%
2021/09/30	5	19.03	84	18.94	18.90	-79	46,679	-0.17%
2021/09/29	2	18.55	5	18.62	18.60	-3	47,131	-0.01%
2021/09/28	1	18.50	7	18.64	18.60	-6	47,740	-0.01%
2021/09/27	0	0.00	12	18.21	18.35	-12	48,343	-0.02%
2021/09/24	0	0.00	3	17.93	17.90	-3	50,002	-0.01%
2021/09/23	11	17.59	1	17.50	17.65	10	50,895	0.02%
2021/09/22	8	17.15	1.1	17.25	17.15	7	52,750	0.01%
2021/09/17	1	17.70	0	0.00	17.55	1	54,859	0.00%
2021/09/16	20	17.40	24	17.35	17.35	-4	57,256	-0.01%
2021/09/15	0	0.00	4	17.40	17.35	-4	59,561	-0.01%
2021/09/14	11	17.79	0	0.00	17.50	11	62,382	0.02%
2021/09/13	18	17.76	5	17.65	17.70	13	73,236	0.02%
2021/09/10	43	17.47	22	17.56	17.80	21	80,826	0.03%
2021/09/09	11	17.35	2	17.38	17.30	9	82,756	0.01%
2021/09/08	2	17.90	8	17.94	17.80	-6	83,818	-0.01%
2021/09/07	12	17.89	8	17.93	17.90	4	85,646	0.00%
2021/09/06	16	17.65	1	17.75	17.70	15	87,128	0.02%
2021/09/03	25	18.25	1	18.30	18.20	24	89,262	0.03%
2021/09/02	5	18.51	4	18.50	18.45	1	91,633	0.00%
2021/09/01	10	18.87	3.1	18.91	18.85	6.9	94,140	0.01%
2021/08/31	1	19.10	10	19.23	19.20	-9	98,050	-0.01%
2021/08/30	3	19.05	5	19.15	19.00	-2	102,615	0.00%
2021/08/27	0	0.00	16	19.01	19.05	-16	113,704	-0.01%
2021/08/26	2	18.85	0	0.00	18.90	2	114,921	0.00%
2021/08/25	1.2	18.94	32	18.90	18.95	-30.8	116,884	-0.03%
2021/08/24	22	18.76	3	18.65	18.65	19	117,844	0.02%
2021/08/23	12	18.78	26.5	18.94	19.10	-14.5	118,241	-0.01%
2021/08/20	14	18.09	4	18.38	18.05	10	120,353	0.01%
2021/08/19	27	18.70	12	18.53	18.35	15	123,086	0.01%
2021/08/18	33	17.95	0.3	18.16	18.50	32.7	122,758	0.03%
2021/08/17	7	18.22	52	18.26	18.35	-45	122,033	-0.04%
2021/08/16	5.1	18.38	4	18.20	18.20	1.1	122,294	0.00%
2021/08/13	37	19.25	82	19.40	18.80	-45	122,098	-0.04%
2021/08/12	42	18.88	21	18.94	18.75	21	121,341	0.02%
2021/08/11	132	18.89	30	18.92	18.45	102	121,801	0.08%	大買/鉅額交易
2021/08/10	80	19.38	25	19.32	19.40	55	121,967	0.05%
2021/08/09	1	19.35	80	19.82	20.00	-79	120,625	-0.07%
2021/08/06	9	18.23	4	18.30	18.20	5	120,024	0.00%
2021/08/05	5	18.34	1	18.55	18.15	4	122,038	0.00%
2021/08/04	11	18.18	0	18.25	18.20	11	123,277	0.01%
2021/08/03	7	18.20	1	18.20	18.15	6	125,381	0.00%
2021/08/02	25	18.12	1	18.40	18.50	24	126,728	0.02%
2021/07/30	16	18.36	21.5	18.30	18.25	-5.5	128,275	0.00%
2021/07/29	6	18.60	12.1	18.65	18.95	-6.1	129,505	0.00%
2021/07/28	24	18.35	26	18.43	18.50	-2	130,901	0.00%
2021/07/27	15	19.18	14	19.39	18.90	1	133,244	0.00%
2021/07/26	25	19.05	2	18.90	18.80	23	133,790	0.02%
2021/07/23	26	18.99	32	18.88	19.10	-6	134,889	0.00%
2021/07/22	35.3	18.18	15	18.21	18.00	20.3	137,925	0.01%
2021/07/21	61	18.64	13	18.77	18.10	48	139,472	0.03%
2021/07/20	42	18.72	11	18.75	18.65	31	140,025	0.02%
2021/07/19	13	19.19	7	19.31	19.20	6	142,805	0.00%
2021/07/16	26	19.23	15	19.39	19.10	11	149,363	0.01%
2021/07/15	13	19.32	23	19.39	19.55	-10	152,466	-0.01%
2021/07/14	51	18.37	15	18.41	18.50	36	152,523	0.02%
2021/07/13	52	18.93	4	18.84	18.70	48	153,671	0.03%
2021/07/12	53	19.90	109.2	19.64	19.70	-56.2	152,816	-0.04%	大賣/
2021/07/09	15	20.20	2	20.10	20.10	13	152,497	0.01%
2021/07/08	25	20.51	8	20.58	20.55	17	155,389	0.01%
2021/07/07	92.2	20.84	7	20.87	20.75	85.2	159,656	0.05%
2021/07/06	13	20.89	20	20.75	20.75	-7	159,274	0.00%
2021/07/05	9	20.06	48	20.34	20.60	-39	159,608	-0.02%
2021/07/02	43	20.30	21	20.37	20.15	22	159,522	0.01%
2021/07/01	52	20.61	57.3	20.77	20.35	-5.3	158,807	0.00%
2021/06/30	31	20.34	26	20.31	20.15	5	157,185	0.00%
2021/06/29	88	20.17	74	20.15	20.05	14	156,660	0.01%
2021/06/28	127	20.92	18	20.93	20.85	109	155,261	0.07%	大買/鉅額交易
2021/06/25	112	21.45	59	21.55	21.55	53	154,111	0.03%	大買/
2021/06/24	32	21.18	9	21.32	20.95	23	152,547	0.02%
2021/06/23	46	20.81	37	21.02	20.95	9	150,628	0.01%
2021/06/22	276	22.85	121.4	22.98	21.15	154.6	148,126	0.10%	大買/大賣/鉅額交易
2021/06/21	111.5	21.33	309.1	21.53	22.10	-197.6	137,962	-0.14%	大買/大賣/鉅額交易
2021/06/18	16.1	20.31	18	20.21	20.10	-1.9	131,151	0.00%
2021/06/17	39.1	19.63	39	19.79	20.30	0.1	131,122	0.00%
2021/06/16	103	20.06	71	19.94	19.65	32	130,451	0.02%	大買/
2021/06/15	43	20.36	41	20.13	20.10	2	129,022	0.00%
2021/06/11	72	20.53	39	20.44	20.20	33	128,197	0.03%
2021/06/10	44	20.29	39.4	20.33	20.70	4.6	127,350	0.00%
2021/06/09	110.1	20.74	24.6	20.81	20.35	85.5	125,152	0.07%	大買/
2021/06/08	58	21.23	92	21.48	21.45	-34	123,106	-0.03%
2021/06/07	136.5	21.25	171	21.01	20.35	-34.5	119,378	-0.03%	大買/大賣/
2021/06/04	214.8	21.78	189.2	21.70	21.50	25.6	114,946	0.02%	大買/大賣/
2021/06/03	1	20.00	177	20.02	20.05	-176	105,016	-0.17%	大賣/鉅額交易
2021/06/02	70	18.06	63.1	18.06	18.25	6.9	104,032	0.01%
2021/06/01	36	17.47	61.5	17.75	18.00	-25.5	102,455	-0.02%
2021/05/31	25	17.24	34	17.01	17.00	-9	101,943	-0.01%
2021/05/28	76	17.75	44.6	17.70	17.40	31.4	102,212	0.03%
2021/05/27	17	16.95	55.8	16.70	17.15	-38.8	101,426	-0.04%
2021/05/26	2	15.25	11	15.55	15.60	-9	103,132	-0.01%
2021/05/25	4.8	15.14	0	0.00	15.20	4.8	106,981	0.00%
2021/05/24	75	15.28	1	15.45	15.25	74	108,044	0.07%
2021/05/21	51	15.03	16	15.14	15.20	35	110,583	0.03%
2021/05/20	8.9	14.91	1	15.20	14.85	7.9	111,913	0.01%
2021/05/19	25.3	15.15	7	15.14	15.30	18.3	111,530	0.02%
2021/05/18	38.2	14.05	16	14.13	14.45	22.2	110,577	0.02%
2021/05/17	243.1	13.27	67	13.47	13.15	176.1	109,777	0.16%	大買/鉅額交易
2021/05/14	11.1	14.50	45.3	14.40	14.60	-34.2	108,975	-0.03%
2021/05/13	55	14.30	31	14.47	14.70	24	107,947	0.02%
2021/05/12	41.1	15.50	12	15.27	15.25	29.1	105,731	0.03%
2021/05/11	37.4	17.49	23	17.41	16.90	14.4	104,281	0.01%
2021/05/10	18.2	17.02	16	17.23	17.50	2.2	102,378	0.00%
2021/05/07	19.1	15.86	32.1	15.94	16.65	-13	101,205	-0.01%
2021/05/06	18	16.65	30	16.57	16.45	-12	100,146	-0.01%
2021/05/05	45.2	16.95	92	17.04	16.80	-46.8	99,234	-0.05%
2021/05/04	39.1	17.41	109	17.13	17.15	-69.9	97,487	-0.07%	大賣/
2021/05/03	86	18.35	21	18.31	17.95	65	94,528	0.07%
2021/04/29	152	19.04	76	19.01	18.90	76	93,081	0.08%	大買/
2021/04/28	200.3	19.76	178.7	19.72	19.45	21.6	91,449	0.02%	大買/大賣/
2021/04/27	48	19.33	131	19.51	19.30	-83	87,792	-0.09%	大賣/
2021/04/26	80	18.83	59	18.74	18.90	21	85,824	0.02%
2021/04/23	156	19.17	40	19.09	18.70	116	84,547	0.14%	大買/鉅額交易
2021/04/22	156	20.16	172.1	20.45	19.30	-16.1	81,802	-0.02%	大買/大賣/
2021/04/21	216	18.65	564.3	18.93	19.05	-348.3	74,928	-0.46%	大買/大賣/鉅額交易
2021/04/20	15	17.68	71	17.82	17.80	-56	71,346	-0.08%
2021/04/19	165.1	17.82	172.3	17.86	18.05	-7.2	70,459	-0.01%	大買/大賣/
2021/04/16	58	17.12	16	17.10	17.15	42	67,941	0.06%
2021/04/15	13	17.12	5	17.25	17.05	8	66,944	0.01%
2021/04/14	81	17.47	101.9	17.64	17.00	-20.9	66,245	-0.03%	大賣/
2021/04/13	94.1	17.24	164.6	17.00	17.45	-70.5	62,734	-0.11%	大賣/
2021/04/12	26	15.96	29	16.08	16.20	-3	57,680	-0.01%
2021/04/09	25	16.02	324.4	15.91	15.80	-299.4	57,093	-0.52%	大賣/鉅額交易
2021/04/08	7	15.88	324.2	15.80	15.95	-317.2	56,070	-0.57%	大賣/鉅額交易
2021/04/07	85.1	15.69	44	15.66	15.65	41.1	55,658	0.07%
2021/04/06	4	15.65	8	15.58	15.60	-4	56,202	-0.01%
2021/04/01	12	15.82	1	15.75	15.75	11	56,549	0.02%
2021/03/31	0	0.00	13	15.70	15.70	-13	56,273	-0.02%
2021/03/30	26	15.58	23	15.84	15.50	3	56,115	0.01%
2021/03/29	18	15.94	43.3	16.13	15.90	-25.3	56,481	-0.04%
2021/03/26	1.5	15.48	5	15.52	15.80	-3.5	57,154	-0.01%
2021/03/25	15	15.34	14	15.30	15.35	1	58,113	0.00%
2021/03/24	19	15.26	24.3	15.20	15.30	-5.3	58,920	-0.01%
2021/03/23	15	15.71	2.1	15.74	15.60	12.9	58,569	0.02%
2021/03/22	118	16.32	60	16.25	16.20	58	58,611	0.10%	大買/
2021/03/19	32	15.74	2.1	15.85	16.00	29.9	59,825	0.05%
2021/03/18	35	15.74	24	15.76	15.70	11	59,692	0.02%
2021/03/17	60	15.87	20	15.85	15.80	40	59,603	0.07%
2021/03/16	55	15.89	36.6	15.90	15.80	18.4	59,039	0.03%
2021/03/15	13	15.50	13.1	15.59	15.45	-0.1	57,676	0.00%
2021/03/12	5	15.55	12	15.50	15.45	-7	57,626	-0.01%
2021/03/11	0	0.00	13	15.08	15.30	-13	57,376	-0.02%
2021/03/10	5	15.10	8	14.99	14.95	-3	57,385	-0.01%
2021/03/09	6	15.16	22.1	15.05	15.35	-16.1	57,915	-0.03%
2021/03/08	113	14.65	0	0.00	14.65	113	57,848	0.20%	大買/鉅額交易
2021/03/05	28	14.73	22	14.71	14.80	6	57,840	0.01%
2021/03/04	238	15.35	10	15.28	15.10	228	61,618	0.37%	大買/鉅額交易
2021/03/03	425	15.21	25	15.06	15.20	400	61,623	0.65%	大買/鉅額交易
2021/03/02	86	15.70	33	15.99	15.15	53	61,033	0.09%
2021/02/26	186.5	16.10	189	15.86	15.80	-2.5	60,306	0.00%	大買/大賣/
2021/02/25	91	15.37	128	15.42	15.85	-37	55,988	-0.07%	大賣/
2021/02/24	29.4	14.62	3	14.45	14.55	26.4	52,065	0.05%
2021/02/23	164	14.91	72.9	14.95	14.80	91.1	50,809	0.18%	大買/
2021/02/22	90	14.19	58	14.21	14.35	32	48,231	0.07%
2021/02/19	5	13.40	28.3	13.37	13.40	-23.3	47,586	-0.05%
2021/02/18	2	13.10	3	13.30	13.30	-1	47,991	0.00%
2021/02/17	6	13.02	10	13.10	13.15	-4	47,859	-0.01%
2021/02/05	65	13.00	18	12.98	12.95	47	47,450	0.10%
2021/02/04	0	0.00	6.1	12.74	12.75	-6.1	47,339	-0.01%
2021/02/03	1	12.60	0	0.00	12.60	1	49,575	0.00%
2021/02/02	9	12.68	21	12.73	12.65	-12	50,313	-0.02%
2021/01/29	63	12.77	25.5	12.68	12.55	37.5	49,937	0.08%
2021/01/28	14.6	12.75	28.7	12.80	12.90	-14.1	49,578	-0.03%
2021/01/27	38	12.58	37	12.63	12.50	1	48,920	0.00%
2021/01/26	0	0.00	1	12.20	12.15	-1	48,187	0.00%
2021/01/25	5	12.15	10	12.00	12.10	-5	48,089	-0.01%
2021/01/22	94	12.10	8	12.14	12.20	86	48,029	0.18%
2021/01/21	5	12.07	1	12.20	12.05	4	48,001	0.01%
2021/01/20	3	12.00	2	12.08	12.10	1	48,045	0.00%
2021/01/19	3.8	12.38	0	0.00	12.40	3.8	47,726	0.01%
2021/01/18	3	12.15	2	12.25	12.50	1	47,855	0.00%
2021/01/15	33	12.27	12	12.11	12.20	21	47,671	0.04%
2021/01/13	0	0.00	3.3	12.66	12.60	-3.3	47,039	-0.01%
2021/01/12	6	12.63	0	0.00	12.55	6	46,947	0.01%
2021/01/11	2	12.85	2	12.80	12.75	0	46,637	0.00%
2021/01/08	4	12.70	13	12.91	12.90	-9	46,466	-0.02%
2021/01/07	5	12.77	1	12.80	12.70	4	46,276	0.01%
2021/01/06	4	12.99	18	12.97	12.95	-14	46,001	-0.03%
2021/01/05	6	12.96	4	13.01	12.95	2	45,806	0.00%
2021/01/04	38	12.91	12	13.01	13.05	26	45,562	0.06%
2020/12/31	9	13.13	0	0.00	13.15	9	44,825	0.02%
2020/12/30	5	13.29	16	13.34	13.40	-11	44,502	-0.02%
2020/12/29	28	13.47	6	13.62	13.65	22	44,069	0.05%
2020/12/28	13	13.17	4	13.15	13.25	9	43,333	0.02%
2020/12/25	2	13.15	15	13.10	13.10	-13	42,666	-0.03%
2020/12/24	4	13.18	0	0.00	13.15	4	42,330	0.01%
2020/12/23	5	12.39	2	12.80	13.05	3	41,916	0.01%
2020/12/22	62	13.67	36	13.58	13.15	26	40,480	0.06%
2020/12/21	64	13.95	17	14.18	14.10	47	38,980	0.12%
2020/12/18	6	14.05	46	13.77	13.90	-40	37,616	-0.11%
2020/12/17	28	13.80	20	13.89	13.85	8	36,486	0.02%
2020/12/16	22	13.81	1	14.15	13.85	21	36,077	0.06%
2020/12/15	67	14.14	102	14.18	13.70	-35	35,193	-0.10%	大賣/
2020/12/14	40	13.45	4	13.43	13.40	36	31,911	0.11%
2020/12/11	23	13.14	4.2	13.14	13.15	18.8	31,245	0.06%
2020/12/10	12	13.32	18	13.37	13.45	-6	30,798	-0.02%
2020/12/09	2.9	13.38	1	13.45	13.40	1.9	30,630	0.01%
2020/12/08	5	13.40	1	13.45	13.30	4	30,470	0.01%
2020/12/07	40	13.22	37	13.11	13.25	3	30,268	0.01%
2020/12/04	35	13.36	88.5	13.37	13.30	-53.5	29,885	-0.18%
2020/12/03	28	13.53	10	13.58	13.50	18	29,943	0.06%
2020/12/02	42	13.25	1,220.3	13.21	13.30	-1,178.3	29,508	-3.99%	大賣/鉅額交易
2020/12/01	23	12.79	3	13.03	12.95	20	28,418	0.07%
2020/11/30	28	12.77	11	13.10	12.65	17	28,079	0.06%
2020/11/27	21	12.92	18	12.99	12.90	3	23,704	0.01%
2020/11/26	56	13.32	17	13.20	13.25	39	22,868	0.17%
2020/11/25	25	13.39	56	13.41	13.25	-31	22,762	-0.14%
2020/11/24	18	12.71	10	12.90	12.70	8	21,069	0.04%
2020/11/23	0	0.00	23.4	12.57	12.60	-23.4	20,561	-0.11%
2020/11/20	0	0.00	41	12.60	12.60	-41	20,404	-0.20%
2020/11/19	85	12.61	34	12.50	12.60	51	20,610	0.25%
2020/11/18	36	12.39	19	12.44	12.40	17	20,009	0.08%
2020/11/17	6	12.13	15	12.07	12.10	-9	18,892	-0.05%
2020/11/16	14	11.93	12	11.75	11.75	2	18,370	0.01%
2020/11/13	3	11.78	5	11.90	11.85	-2	18,236	-0.01%
2020/11/12	3	11.92	27	11.92	11.90	-24	18,149	-0.13%
2020/11/11	107	11.84	67	11.75	12.10	40	17,963	0.22%	大買/
2020/11/10	0	0.00	7	12.15	12.15	-7	15,759	-0.04%
2020/11/04	8	11.12	7	11.05	11.10	1	15,357	0.01%
2020/11/03	1	10.80	1	10.90	10.95	0	15,537	0.00%
2020/11/02	0	0.00	0.4	10.80	10.80	-0.4	15,653	0.00%
2020/10/30	0	0.00	10	10.90	10.80	-10	15,709	-0.06%
2020/10/29	10	10.85	0	0.00	10.85	10	15,713	0.06%
2020/10/28	1	11.00	0	0.00	11.00	1	15,790	0.01%
2020/10/27	10	11.05	0	0.00	11.05	10	15,691	0.06%
2020/10/26	0.1	11.10	0	0.00	11.15	0.1	15,637	0.00%
2020/10/23	0	0.00	3	10.75	10.90	-3	15,428	-0.02%
2020/10/22	7	10.60	0	0.00	10.60	7	15,459	0.05%
2020/10/21	2	10.70	0	0.00	10.65	2	15,566	0.01%
2020/10/20	1	10.70	3	10.75	10.70	-2	15,531	-0.01%
2020/10/19	0	0.00	5	10.65	10.70	-5	15,547	-0.03%
2020/10/16	10.2	10.65	0	0.00	10.60	10.2	15,526	0.07%
2020/10/14	0.1	10.75	0	0.00	10.70	0.1	15,513	0.00%
2020/10/13	10	10.75	0	0.00	10.65	10	15,464	0.06%
2020/10/12	0.1	10.80	0	0.00	10.75	0.1	15,549	0.00%
2020/10/08	2	10.75	0	0.00	10.75	2	15,586	0.01%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/10/05	13	10.77	0	0.00	10.75	13	15,813	0.08%
2020/09/30	0.1	10.80	0	0.00	10.65	0.1	15,840	0.00%
2020/09/25	2	10.60	0	0.00	10.75	2	16,601	0.01%
2020/09/24	6.3	10.68	0	0.00	10.65	6.3	16,575	0.04%
2020/09/23	1	10.85	0	0.00	10.90	1	16,374	0.01%
2020/09/22	2	10.95	20	10.95	10.95	-18	16,360	-0.11%
2020/09/21	2	11.15	0	0.00	11.20	2	16,260	0.01%
2020/09/18	10.1	11.35	0	0.00	11.30	10.1	16,366	0.06%
2020/09/17	0.1	11.40	1	11.40	11.40	-0.9	16,379	-0.01%
2020/09/16	5	11.33	3	11.30	11.30	2	16,435	0.01%
2020/09/15	5.2	11.40	0.1	11.40	11.40	5.1	16,484	0.03%
2020/09/10	1	11.50	0	0.00	11.55	1	16,514	0.01%
2020/09/09	0.1	11.80	6.5	11.64	11.80	-6.4	16,476	-0.04%
2020/09/08	8	11.93	12	11.78	11.85	-4	16,573	-0.02%
2020/09/07	1.1	11.65	3	11.75	11.65	-1.9	16,268	-0.01%
2020/09/04	0.1	11.50	5	11.50	11.50	-5	16,082	-0.03%
2020/09/03	0.2	11.40	0	0.00	11.40	0.2	16,125	0.00%
2020/09/02	1	11.55	30	11.45	11.45	-29	16,105	-0.18%
2020/09/01	0.2	11.50	0	0.00	11.50	0.2	16,581	0.00%
2020/08/28	20	11.40	2	11.40	11.45	18	17,340	0.10%
2020/08/27	91.7	11.45	10	11.40	11.30	81.7	17,286	0.47%
2020/08/26	5.2	11.45	5	11.41	11.50	0.2	17,307	0.00%
2020/08/25	80.1	11.39	87	11.41	11.40	-7	17,306	-0.04%
2020/08/24	10.1	11.05	0	0.00	11.10	10.1	17,370	0.06%
2020/08/21	0	0.00	62	11.15	11.15	-62	17,617	-0.35%
2020/08/20	13.1	10.98	0	0.00	10.85	13.1	18,014	0.07%
2020/08/19	8	11.35	0	0.00	11.10	8	17,946	0.04%
2020/08/17	1	11.50	0	0.00	11.45	1	17,922	0.01%
2020/08/14	1.1	11.20	1	11.20	11.20	0.1	17,749	0.00%
2020/08/13	0	0.00	1	11.15	11.10	-1	18,026	-0.01%
2020/08/12	0	0.00	5	11.00	11.10	-5	18,293	-0.03%
2020/08/11	1	10.95	60	11.08	10.95	-59	18,343	-0.32%
2020/08/10	10	10.85	522	11.13	11.10	-512	18,415	-2.78%	大賣/鉅額交易
2020/08/07	5	10.85	15	10.95	10.70	-10	18,207	-0.05%
2020/08/06	2	10.55	0	0.00	10.60	2	17,949	0.01%
2020/08/05	0.1	10.45	0	0.00	10.45	0.1	18,017	0.00%
2020/08/04	0.1	10.50	0	0.00	10.45	0.1	18,283	0.00%
2020/08/03	1.1	10.51	10	10.65	10.45	-8.9	18,439	-0.05%
2020/07/31	10	10.90	50	10.65	10.85	-40	18,351	-0.22%
2020/07/30	15	10.60	0	0.00	10.65	15	18,546	0.08%
2020/07/29	562	10.67	3	10.70	10.60	559	18,803	2.97%	大買/鉅額交易
2020/07/28	7	10.39	2	10.35	10.30	5	19,144	0.03%
2020/07/27	52.1	10.79	20.3	10.70	10.70	31.8	19,766	0.16%
2020/07/24	4.1	11.05	0	0.00	11.00	4.1	20,897	0.02%
2020/07/23	11	11.10	0	0.00	11.10	11	21,578	0.05%
2020/07/22	3.3	11.15	2	11.20	11.15	1.3	21,726	0.01%
2020/07/21	0.1	11.20	3	11.20	11.20	-2.9	21,829	-0.01%
2020/07/20	2.1	11.15	11	11.20	11.25	-8.9	21,901	-0.04%
2020/07/17	20.1	11.35	370	11.21	11.20	-349.9	22,090	-1.58%	大賣/鉅額交易
2020/07/16	20.1	11.20	52	11.21	11.25	-32	22,314	-0.14%
2020/07/15	25.1	11.14	104	11.25	11.10	-79	22,392	-0.35%	大賣/
2020/07/14	8	11.10	7	11.10	11.10	1	22,691	0.00%
2020/07/13	8	11.19	62	11.25	11.20	-54	22,870	-0.24%
2020/07/10	7	11.21	18	11.30	11.20	-11	23,234	-0.05%
2020/07/09	16	11.36	10	11.40	11.25	6	23,327	0.03%
2020/07/08	12	11.63	0	0.00	11.55	12	23,283	0.05%
2020/07/07	65	11.54	7	11.47	11.70	58	23,275	0.25%
2020/07/06	4	11.28	57	11.26	11.30	-53	23,849	-0.22%
2020/07/03	12	11.38	10	11.30	11.25	2	24,197	0.01%
2020/07/02	12	11.25	0	0.00	11.25	12	24,335	0.05%
2020/07/01	10	11.23	1	11.25	11.30	9	24,565	0.04%
2020/06/29	3	11.15	0	0.00	11.15	3	24,826	0.01%
2020/06/24	0.1	11.35	1	11.35	11.40	-0.9	24,994	0.00%
2020/06/23	3	11.20	1	11.25	11.25	2	25,309	0.01%
2020/06/22	1	11.25	0	0.00	11.25	1	25,571	0.00%
2020/06/19	0.1	11.35	10	11.25	11.30	-9.9	26,292	-0.04%
2020/06/18	3	11.35	5.4	11.40	11.35	-2.4	26,768	-0.01%
2020/06/17	10	11.50	0.5	11.50	11.50	9.5	27,015	0.04%
2020/06/15	0	0.00	12	11.34	11.25	-12	27,906	-0.04%
2020/06/12	6	11.28	1	11.45	11.50	5	28,417	0.02%
2020/06/11	34	12.03	676	12.00	11.80	-642	28,616	-2.24%	大賣/鉅額交易
2020/06/10	6	12.14	2	12.15	12.20	4	28,418	0.01%
2020/06/09	13	12.20	18.3	12.16	12.20	-5.3	28,646	-0.02%
2020/06/08	7	12.29	10	12.25	12.30	-3	28,746	-0.01%
2020/06/05	804	11.60	176	12.09	12.10	628	28,330	2.22%	大買/大賣/鉅額交易
2020/06/04	13	11.45	2	11.55	11.40	11	27,321	0.04%
2020/06/03	4	11.20	0	0.00	11.25	4	27,186	0.01%
2020/06/02	3	11.05	8	11.10	11.15	-5	27,131	-0.02%
2020/06/01	2	11.08	0	0.00	11.10	2	27,092	0.01%
2020/05/29	2	11.00	0	0.00	11.00	2	27,095	0.01%
2020/05/28	471	11.49	1	11.20	11.25	470	26,715	1.76%	大買/鉅額交易
2020/05/27	22	11.39	0	0.00	11.40	22	26,748	0.08%
2020/05/26	0	0.00	55	11.16	11.20	-55	26,544	-0.21%
2020/05/25	0	0.00	444	11.05	11.15	-444	26,456	-1.68%	大賣/鉅額交易
2020/05/22	5	11.05	136	11.10	11.00	-131	26,397	-0.50%	大賣/鉅額交易
2020/05/21	11	11.25	6	11.24	11.25	5	26,403	0.02%
2020/05/20	2.1	11.10	3	11.15	11.05	-0.9	26,256	0.00%
2020/05/19	1	11.10	25	11.10	11.10	-24	25,860	-0.09%
2020/05/18	13	10.81	0	0.00	10.85	13	25,569	0.05%
2020/05/15	16	10.89	0	0.00	10.80	16	25,474	0.06%
2020/05/14	11	11.04	8	11.05	11.00	3	25,376	0.01%
2020/05/13	3	11.05	0	0.00	11.20	3	25,343	0.01%
2020/05/12	575	11.15	577	11.07	11.10	-2	25,488	-0.01%	大買/大賣/
2020/05/11	12	11.13	19.4	11.30	11.30	-7.4	25,419	-0.03%
2020/05/08	2	10.95	0	0.00	10.95	2	25,115	0.01%
2020/05/07	23	10.84	0	0.00	10.90	23	25,018	0.09%
2020/05/06	555	10.84	35	10.89	10.80	520	25,002	2.08%	大買/鉅額交易
2020/05/05	0	0.00	11	11.01	11.05	-11	24,974	-0.04%
2020/05/04	152	10.81	101	11.05	11.15	51	24,832	0.21%	大買/大賣/
2020/04/30	124	11.52	125	11.55	11.50	-1	24,594	0.00%	大買/大賣/
2020/04/29	78	11.07	686	11.40	11.30	-608	24,074	-2.53%	大賣/鉅額交易
2020/04/28	130.2	10.61	30	10.60	10.55	100.2	22,937	0.44%	大買/
2020/04/27	102	10.07	32	10.15	10.15	70	22,923	0.31%	大買/
2020/04/23	17	10.10	6	10.02	10.00	11	22,560	0.05%
2020/04/22	55	9.77	2	9.86	10.00	53	22,471	0.24%
2020/04/21	9	10.06	32	10.00	10.00	-23	22,493	-0.10%
2020/04/20	1	10.15	0	0.00	10.20	1	22,493	0.00%
2020/04/17	28	10.50	36	10.49	10.30	-8	22,437	-0.04%
2020/04/16	140	10.43	1	10.40	10.40	139	22,086	0.63%	大買/鉅額交易
2020/04/15	36	10.47	3	10.60	10.65	33	21,916	0.15%
2020/04/14	53	10.20	0	0.00	10.25	53	21,494	0.25%
2020/04/10	41	10.17	0	0.00	10.25	41	21,104	0.19%
2020/04/09	375	10.27	16	10.21	10.35	359	20,725	1.73%	大買/鉅額交易
2020/04/08	163	9.43	150	9.50	9.52	13	19,722	0.07%	大買/大賣/
2020/04/07	25	9.16	0	0.00	9.07	25	19,246	0.13%
2020/04/06	5	8.86	0	0.00	9.02	5	19,005	0.03%
2020/04/01	23	8.91	1	8.88	9.04	22	18,715	0.12%
2020/03/31	17	9.02	2	8.97	8.89	15	18,567	0.08%
2020/03/30	52	9.08	11	8.96	9.00	41	18,261	0.22%
2020/03/27	11	9.13	3	9.27	9.10	8	17,921	0.04%
2020/03/26	18	9.07	1	9.06	9.11	17	17,529	0.10%
2020/03/25	8	9.33	20	9.37	9.26	-12	17,413	-0.07%
2020/03/24	87	8.63	0	0.00	8.63	87	16,655	0.52%
2020/03/23	1	7.61	1	8.10	8.10	0	16,114	0.00%
2020/03/20	107	7.94	0	0.00	7.91	107	15,830	0.68%	大買/鉅額交易
2020/03/19	8.9	7.78	1	7.71	7.70	7.9	15,104	0.05%
2020/03/18	15	8.86	2	8.83	8.55	13	14,442	0.09%
2020/03/17	4	9.53	50	9.52	9.45	-46	13,649	-0.34%
2020/03/16	7	10.29	1	10.30	10.05	6	13,257	0.05%
2020/03/13	13	10.34	1,288	10.40	10.75	-1,275	12,898	-9.88%	大賣/鉅額交易
2020/03/12	18	11.38	6	11.30	11.30	12	12,383	0.10%
2020/03/11	6	11.87	14	12.09	11.70	-8	11,970	-0.07%
2020/03/09	31	11.63	0	0.00	11.50	31	11,531	0.27%
2020/03/06	11	11.80	0	0.00	11.75	11	11,267	0.10%
2020/03/05	3	12.00	3	11.97	12.05	0	11,012	0.00%
2020/03/02	6	11.68	0	0.00	11.60	6	10,441	0.06%
2020/02/27	10	11.90	0.1	12.00	12.05	9.9	10,389	0.09%
2020/02/26	3	12.07	0	0.00	12.10	3	10,067	0.03%
2020/02/24	3	12.10	0.1	12.10	12.10	3	9,943	0.03%
2020/02/21	5	12.45	0	0.00	12.35	5	9,792	0.05%
2020/02/18	0	0.00	19.8	12.32	12.40	-19.8	9,618	-0.21%
2020/02/17	8	12.20	0	0.00	12.30	8	9,558	0.08%
2020/02/14	122	12.50	0	0.00	12.50	122	9,517	1.28%	大買/鉅額交易
2020/02/13	10	12.70	14	12.69	12.70	-4	9,379	-0.04%
2020/02/12	0.1	12.40	10	12.35	12.40	-10	9,203	-0.11%
2020/02/11	0	0.00	2	12.20	12.25	-2	9,093	-0.02%
2020/02/10	217	12.01	1	12.15	12.15	216	9,034	2.39%	大買/鉅額交易
2020/02/07	20	12.30	0	0.00	12.25	20	8,901	0.22%
2020/02/06	0	0.00	1	12.35	12.50	-1	8,858	-0.01%
2020/02/05	3	12.15	0	0.00	12.20	3	8,620	0.03%
2020/02/04	14	12.11	1	11.70	12.10	13	8,492	0.15%
2020/02/03	30	11.92	17	11.71	11.85	13	8,284	0.16%
2020/01/31	21	12.32	8	12.38	12.20	13	7,924	0.16%
2020/01/30	5	12.28	12	12.34	12.25	-7	7,677	-0.09%
2020/01/20	2	13.65	0	0.00	13.60	2	6,965	0.03%
2020/01/17	6	13.59	0	0.00	13.60	6	6,950	0.09%
2020/01/15	2	13.55	0	0.00	13.50	2	7,037	0.03%
2020/01/14	17	13.53	0	0.00	13.60	17	6,817	0.25%
2020/01/13	2	13.65	0	0.00	13.70	2	6,622	0.03%
2020/01/08	3	13.62	0	0.00	13.60	3	6,573	0.05%
2020/01/06	6	13.74	0	0.00	13.70	6	6,672	0.09%
2019/12/27	2	13.80	1	13.80	13.80	1	6,743	0.01%
2019/12/25	1	13.80	1.1	13.76	13.80	-0.1	6,794	0.00%
2019/12/20	4	13.70	0	0.00	13.70	4	6,798	0.06%
2019/12/19	3	13.87	0	0.00	13.80	3	6,525	0.05%
2019/12/13	0	0.00	1	13.95	13.90	-1	6,312	-0.02%
2019/12/12	0	0.00	4.7	13.87	13.85	-4.7	6,348	-0.07%
2019/12/11	1	13.80	0.2	13.80	13.75	0.8	6,393	0.01%
2019/12/09	0	0.00	0.3	13.95	13.95	-0.3	6,324	-0.01%
2019/12/06	0	0.00	0.7	13.90	13.95	-0.7	6,357	-0.01%
2019/12/05	1	13.90	0	0.00	13.85	1	6,494	0.02%
2019/11/29	1	14.00	3	14.00	14.00	-2	7,698	-0.03%
2019/11/28	0	0.00	1	14.00	14.05	-1	7,776	-0.01%
2019/11/27	0	0.00	1	14.00	14.05	-1	7,926	-0.01%
2019/11/26	10	13.92	0	0.00	13.80	10	8,023	0.12%
2019/11/25	2	13.90	1	13.95	13.90	1	7,841	0.01%
2019/11/22	7	13.91	0	0.00	13.85	7	7,986	0.09%
2019/11/20	5	14.07	1	14.10	14.10	4	8,043	0.05%
2019/11/18	9	14.29	0	0.00	14.30	9	7,968	0.11%
2019/11/15	8	14.35	0	0.00	14.35	8	7,951	0.10%
2019/11/14	1	14.35	0.8	14.30	14.35	0.2	8,075	0.00%
2019/11/13	0	0.00	3	14.45	14.35	-3	8,296	-0.04%
2019/11/12	0	0.00	2	14.45	14.45	-2	8,272	-0.02%
2019/11/08	77	14.25	0.1	14.30	14.35	76.9	8,347	0.92%
2019/11/05	0	0.00	2	14.30	14.30	-2	8,921	-0.02%
2019/11/04	0	0.00	2	14.25	14.25	-2	9,059	-0.02%
2019/10/30	0	0.00	3	14.30	14.30	-3	9,624	-0.03%
2019/10/29	0	0.00	1	14.25	14.30	-1	9,673	-0.01%
2019/10/28	0	0.00	3.5	14.20	14.25	-3.5	9,682	-0.04%
2019/10/25	0	0.00	1.6	14.30	14.30	-1.6	9,725	-0.02%
2019/10/24	0	0.00	3	14.35	14.35	-3	9,850	-0.03%
2019/10/22	2	14.30	1	14.30	14.30	1	9,932	0.01%
2019/10/18	0	0.00	16.3	14.20	14.20	-16.3	10,078	-0.16%
2019/10/17	2.8	14.10	46.5	14.07	14.15	-43.7	10,072	-0.43%
2019/10/16	0	0.00	9	14.08	14.10	-9	10,112	-0.09%
2019/10/14	0	0.00	3.8	13.90	13.90	-3.8	10,040	-0.04%
2019/10/07	5	13.75	1	13.80	13.85	4	10,174	0.04%
2019/10/01	0	0.00	0.4	13.65	13.75	-0.4	10,757	0.00%
2019/09/26	1	13.75	0	0.00	13.75	1	11,165	0.01%
2019/09/23	10	13.80	15	13.85	13.80	-5	11,815	-0.04%
2019/09/20	0	0.00	1	13.80	13.80	-1	12,067	-0.01%
2019/09/19	8	13.80	0	0.00	13.75	8	12,262	0.07%
2019/09/17	3	13.75	0	0.00	13.80	3	13,497	0.02%
2019/09/12	0	0.00	6	13.89	13.80	-6	14,334	-0.04%
2019/09/11	20	13.78	0	0.00	13.80	20	14,361	0.14%
2019/09/10	4	13.60	0	0.00	13.65	4	14,328	0.03%
2019/09/09	7	13.64	0	0.00	13.60	7	14,343	0.05%
2019/09/06	3	13.73	14	13.70	13.75	-11	14,317	-0.08%
2019/09/05	1	13.75	3	13.80	13.75	-2	14,204	-0.01%
2019/09/03	10	14.15	0	0.00	14.10	10	13,267	0.08%
2019/09/02	0	0.00	1	14.15	14.15	-1	13,201	-0.01%
2019/08/30	0	0.00	7	14.11	14.15	-7	13,283	-0.05%
2019/08/29	1	14.00	0	0.00	14.05	1	13,188	0.01%
2019/08/28	0	0.00	6.8	13.96	14.00	-6.8	13,222	-0.05%
2019/08/26	6	13.87	0	0.00	13.85	6	13,141	0.05%
2019/08/21	1	14.00	10	14.05	14.05	-9	13,189	-0.07%
2019/08/20	5	14.05	1	14.05	14.05	4	13,177	0.03%
2019/08/16	0	0.00	4	14.23	14.20	-4	13,133	-0.03%
2019/08/15	3	13.85	0	0.00	13.90	3	13,033	0.02%
2019/08/13	12	13.92	0	0.00	13.85	12	13,037	0.09%
2019/08/12	1	14.20	3	13.87	14.15	-2	12,929	-0.02%
2019/08/08	3	13.78	0	0.00	13.70	3	12,716	0.02%
2019/08/07	0	0.00	2	13.95	13.80	-2	12,579	-0.02%
2019/08/06	3	13.77	0	0.00	13.85	3	12,548	0.02%
2019/08/05	0	0.00	2	14.00	14.00	-2	12,371	-0.02%
2019/08/02	14	14.20	0	0.00	14.10	14	12,297	0.11%
2019/08/01	3	14.48	0	0.00	14.40	3	12,213	0.02%
2019/07/26	10	14.55	10	14.60	14.55	0	12,082	0.00%
2019/07/25	26	14.61	0	0.00	14.60	26	12,022	0.22%
2019/07/24	10	14.70	0	0.00	14.70	10	11,913	0.08%
2019/07/23	8	14.72	0	0.00	14.70	8	11,890	0.07%
2019/07/22	10	14.90	2.3	14.88	14.75	7.7	11,750	0.07%
2019/07/19	1	14.85	0	0.00	14.85	1	11,670	0.01%
2019/07/18	1	14.80	0	0.00	14.80	1	11,535	0.01%
2019/07/17	1	14.85	0	0.00	14.85	1	11,491	0.01%
2019/07/16	1	14.80	0	0.00	14.85	1	11,534	0.01%
2019/07/15	2	14.90	0.2	14.90	14.90	1.9	11,415	0.02%
2019/07/12	0	0.00	77.3	15.05	15.05	-77.3	11,560	-0.67%
2019/07/11	0	0.00	3	14.95	15.00	-3	11,623	-0.03%
2019/07/10	1	14.90	0	0.00	14.95	1	11,648	0.01%
2019/07/09	4	14.85	0	0.00	14.95	4	11,816	0.03%
2019/07/08	2	14.95	0	0.00	14.90	2	12,107	0.02%
2019/07/05	9	14.85	0	0.00	14.85	9	11,915	0.08%
2019/07/04	2	14.85	0	0.00	14.90	2	11,930	0.02%
2019/07/03	6	14.86	2	14.90	14.95	4	11,763	0.03%
2019/07/02	5	14.92	0	0.00	14.95	5	11,710	0.04%
2019/07/01	19	14.91	2	14.88	14.90	17	11,784	0.14%
2019/06/28	33	14.97	2	15.00	14.95	31	11,592	0.27%
2019/06/27	4	15.01	0	0.00	15.00	4	11,401	0.04%
2019/06/26	6	15.03	1	15.10	15.05	5	11,222	0.04%
2019/06/25	23	15.00	2	15.05	15.05	21	11,209	0.19%
2019/06/24	20	14.82	0.2	14.85	14.85	19.8	10,705	0.18%
2019/06/21	15	15.18	3	15.10	15.00	12	10,147	0.12%
2019/06/20	0	0.00	12	15.48	15.60	-12	9,510	-0.13%
2019/06/17	1	15.05	0	0.00	15.00	1	9,443	0.01%
2019/06/14	2	15.10	5	15.25	15.10	-3	9,415	-0.03%
2019/06/11	0	0.00	5	15.20	15.30	-5	9,394	-0.05%
2019/06/10	10	15.15	0	0.00	15.20	10	9,456	0.11%
2019/06/05	0	0.00	27	15.27	15.30	-27	9,421	-0.29%
2019/06/04	0	0.00	15	15.25	15.20	-15	9,386	-0.16%
2019/06/03	0	0.00	3	15.23	15.15	-3	9,263	-0.03%
2019/05/31	1	14.95	11	15.00	15.05	-10	9,147	-0.11%
2019/05/29	0.7	14.95	0	0.00	14.95	0.7	9,421	0.01%
2019/05/17	0	0.00	2.1	14.95	14.95	-2.1	10,032	-0.02%
2019/05/15	0	0.00	1	15.05	15.00	-1	10,211	-0.01%
2019/05/09	5	14.89	0	0.00	14.90	5	10,735	0.05%
2019/05/07	0	0.00	10	15.05	15.15	-10	11,697	-0.09%
2019/05/06	2	15.10	0	0.00	15.10	2	11,765	0.02%
2019/04/30	0	0.00	3	15.15	15.15	-3	12,102	-0.02%
2019/04/25	9	15.12	0	0.00	15.20	9	12,439	0.07%
2019/04/24	1	15.15	0	0.00	15.15	1	12,512	0.01%
2019/04/23	3	15.20	1	15.20	15.20	2	12,591	0.02%
2019/04/22	60	15.35	0	0.00	15.25	60	12,698	0.47%
2019/04/18	2	15.40	2	15.35	15.35	0	12,863	0.00%
2019/04/15	0	0.00	6	15.85	15.85	-6	12,472	-0.05%
2019/04/12	3	15.65	4	15.60	15.65	-1	12,112	-0.01%
2019/04/10	0	0.00	0.4	15.30	15.35	-0.4	11,872	0.00%
2019/04/09	0	0.00	3	15.40	15.40	-3	11,825	-0.03%
2019/04/01	0	0.00	23.6	15.10	15.05	-23.6	11,637	-0.20%
2019/03/28	0	0.00	2	15.00	15.00	-2	11,903	-0.02%
2019/03/27	0	0.00	2	15.00	14.95	-2	11,835	-0.02%
2019/03/26	5	15.07	0	0.00	15.15	5	12,173	0.04%
2019/03/22	0	0.00	5	15.25	15.20	-5	12,583	-0.04%
2019/03/21	0	0.00	5	15.28	15.30	-5	12,589	-0.04%
2019/03/20	0	0.00	2.5	15.15	15.25	-2.5	12,643	-0.02%
2019/03/19	0	0.00	7	15.30	15.30	-7	12,529	-0.06%
2019/03/15	0	0.00	5	15.25	15.25	-5	12,658	-0.04%
2019/03/13	1	15.30	0	0.00	15.35	1	12,726	0.01%
2019/03/12	1	15.25	0	0.00	15.45	1	12,768	0.01%
2019/03/11	0	0.00	1	15.20	15.20	-1	12,868	-0.01%
2019/03/08	20	15.35	0	0.00	15.35	20	13,202	0.15%
2019/03/06	0	0.00	1	15.40	15.35	-1	14,066	-0.01%
2019/03/05	0	0.00	10	15.50	15.50	-10	15,437	-0.06%
2019/03/04	12.9	15.47	1	15.60	15.55	11.9	15,709	0.08%
2019/02/27	2	15.30	39	15.32	15.45	-37	15,633	-0.24%
2019/02/26	0	0.00	2	15.20	15.10	-2	14,980	-0.01%
2019/02/20	0	0.00	6	14.93	15.00	-6	14,744	-0.04%
2019/02/18	1	14.85	2	14.90	14.90	-1	14,666	-0.01%
2019/02/14	2	15.00	8	15.00	14.80	-6	14,734	-0.04%
2019/02/13	2	15.03	0	0.00	14.95	2	14,645	0.01%
2019/02/12	17.5	14.99	0	0.00	14.95	17.5	14,448	0.12%
2019/02/11	2	15.15	3	15.20	15.00	-1	14,406	-0.01%
2019/01/30	0	0.00	0.2	14.90	14.90	-0.2	14,115	0.00%
2019/01/29	10	14.85	25	14.79	15.00	-15	13,868	-0.11%
2019/01/28	0	0.00	9	14.81	14.80	-9	12,726	-0.07%
2019/01/25	50.5	14.75	3.5	14.84	14.75	47	12,743	0.37%
2019/01/24	3	14.75	2	14.75	14.80	1	12,589	0.01%
2019/01/23	2	14.70	0	0.00	14.65	2	12,543	0.02%
2019/01/22	0	0.00	1	14.90	14.85	-1	12,380	-0.01%
2019/01/21	5	15.02	2	15.10	15.10	3	12,160	0.02%
2019/01/18	0	0.00	1	15.20	15.25	-1	11,908	-0.01%
2019/01/17	1	15.05	6	15.05	15.10	-5	11,834	-0.04%
2019/01/16	5	15.05	0	0.00	15.10	5	11,809	0.04%
2019/01/14	2	15.15	321	15.20	15.10	-319	11,600	-2.75%	大賣/鉅額交易
2019/01/11	0	0.00	100	15.50	15.30	-100	11,436	-0.87%
2019/01/10	20	15.60	0	0.00	15.50	20	11,263	0.18%
2019/01/09	40	15.65	40	15.73	15.70	0	11,224	0.00%
2019/01/08	0	0.00	41	15.73	15.65	-41	11,164	-0.37%
2019/01/07	0	0.00	21.1	15.67	15.65	-21.1	11,158	-0.19%
2019/01/03	0	0.00	40	15.68	15.55	-40	11,315	-0.35%
2018/12/27	0	0.00	45.2	15.90	15.95	-45.2	11,164	-0.40%
2018/12/26	0	0.00	2	15.95	15.80	-2	11,141	-0.02%
2018/12/24	0	0.00	4	16.13	16.15	-4	11,157	-0.04%
2018/12/22	400	16.01	1	15.90	16.05	399	10,965	3.64%	大買/鉅額交易
2018/12/21	12	15.85	0	0.00	15.85	12	10,756	0.11%
2018/12/20	100.6	16.10	15	16.00	16.00	85.6	10,561	0.81%
2018/12/19	0	0.00	9	15.98	16.00	-9	10,409	-0.09%
2018/12/18	0	0.00	1.2	15.90	15.65	-1.2	9,977	-0.01%
2018/12/17	0.1	15.80	0	0.00	15.85	0.1	9,825	0.00%
2018/12/14	5	15.50	3	15.55	15.50	2	9,436	0.02%
2018/12/13	1	15.65	0	0.00	15.65	1	9,361	0.01%
2018/12/12	4	15.48	0.1	15.50	15.50	4	9,239	0.04%
2018/12/11	2	15.50	1	15.60	15.55	1	9,186	0.01%
2018/12/10	0	0.00	1	15.45	15.45	-1	9,114	-0.01%
2018/12/06	1	15.35	0	0.00	15.45	1	9,098	0.01%
2018/12/05	0	0.00	1.2	15.64	15.60	-1.2	9,019	-0.01%
2018/12/04	15	15.72	75.1	15.75	15.75	-60.1	9,136	-0.66%
2018/12/03	11	16.13	3	16.18	15.95	8	9,016	0.09%
2018/11/30	0	0.00	2.3	16.13	16.10	-2.3	8,769	-0.03%
2018/11/29	90	16.16	30	16.25	16.15	60	8,586	0.70%
2018/11/28	52	16.12	77	16.38	16.05	-25	7,939	-0.31%
2018/11/27	1	15.10	22.5	15.21	15.30	-21.5	6,495	-0.33%
2018/11/26	15	14.98	16	15.03	14.95	-1	6,162	-0.02%
2018/11/23	10	14.65	7	14.65	14.65	3	5,996	0.05%
2018/11/22	12	14.70	0	0.00	14.70	12	6,112	0.20%
2018/11/21	0	0.00	11	14.70	14.85	-11	6,184	-0.18%
2018/11/19	10	14.75	0	0.00	14.80	10	6,151	0.16%
2018/11/16	0	0.00	0.1	14.70	14.75	-0.1	6,302	0.00%
2018/11/14	2	14.75	5	14.85	14.80	-3	6,623	-0.05%
2018/11/13	1	14.40	0	0.00	14.50	1	6,450	0.02%
2018/11/12	0	0.00	3	14.60	14.60	-3	6,417	-0.05%
2018/11/06	0	0.00	10	14.40	14.35	-10	6,393	-0.16%
2018/11/05	12	14.34	0	0.00	14.40	12	6,424	0.19%
2018/11/02	0	0.00	15	14.30	14.40	-15	6,405	-0.23%
2018/10/31	10	14.05	0	0.00	14.15	10	6,326	0.16%
2018/10/25	0	0.00	1	14.00	13.95	-1	6,181	-0.02%
2018/10/24	0	0.00	10	14.10	13.95	-10	6,182	-0.16%
2018/10/23	10	13.90	0	0.00	13.85	10	6,110	0.16%
2018/10/22	0	0.00	14	14.14	14.10	-14	6,081	-0.23%
2018/10/18	0	0.00	7	13.95	13.95	-7	6,022	-0.12%
2018/10/17	4	13.85	0	0.00	13.75	4	6,001	0.07%
2018/10/15	12	13.94	0	0.00	13.90	12	5,952	0.20%
2018/10/12	0.1	14.05	0.6	14.05	14.05	-0.5	5,947	-0.01%
2018/10/11	5	14.05	26	13.82	13.70	-21	5,941	-0.35%
2018/10/09	2	14.48	0	0.00	14.45	2	5,730	0.03%
2018/10/08	7	14.45	0	0.00	14.45	7	5,692	0.12%
2018/10/05	2	14.40	6	14.45	14.45	-4	5,705	-0.07%
2018/10/03	0	0.00	6.5	14.65	14.65	-6.5	5,602	-0.12%
2018/10/02	5	14.50	0	0.00	14.50	5	5,587	0.09%
2018/09/26	3	14.70	0	0.00	14.75	3	5,393	0.06%
2018/09/25	0	0.00	6	14.80	14.75	-6	5,391	-0.11%
2018/09/21	6	14.72	41	14.80	14.80	-35	5,366	-0.65%
2018/09/19	2	14.68	0	0.00	14.75	2	5,362	0.04%
2018/09/18	2	14.75	0	0.00	14.70	2	5,382	0.04%
2018/09/17	2	14.60	2.1	14.55	14.55	-0.1	5,391	0.00%
2018/09/14	0	0.00	1	14.65	14.65	-1	5,376	-0.02%
2018/09/13	1	14.55	0	0.00	14.55	1	5,385	0.02%
2018/09/12	2	14.45	0	0.00	14.55	2	5,410	0.04%
2018/09/11	2	14.50	0	0.00	14.60	2	5,357	0.04%
2018/09/10	1	15.20	0	0.00	15.10	1	5,272	0.02%
2018/09/06	8	15.38	0	0.00	15.30	8	4,964	0.16%
2018/09/05	5	15.40	16	15.49	15.45	-11	4,838	-0.23%
2018/09/03	15	15.52	10	15.70	15.45	5	4,727	0.11%
2018/08/31	1	15.55	0	0.00	15.60	1	4,726	0.02%
2018/08/29	5	15.65	20	15.65	15.65	-15	4,741	-0.32%
2018/08/28	0	0.00	10	15.60	15.60	-10	4,693	-0.21%
2018/08/24	12	15.38	0	0.00	15.30	12	4,655	0.26%
2018/08/23	1	15.55	11.3	15.60	15.65	-10.3	4,676	-0.22%
2018/08/22	0	0.00	15.3	15.27	15.50	-15.3	4,560	-0.34%
2018/08/21	7	14.99	0	0.00	14.90	7	4,250	0.16%
2018/08/20	21	14.97	3	15.00	15.00	18	4,144	0.43%
2018/08/17	9	15.06	0	0.00	15.00	9	4,145	0.22%
2018/08/14	0	0.00	11	15.10	15.10	-11	4,106	-0.27%
2018/08/13	1	14.70	2	14.75	14.85	-1	4,079	-0.02%
2018/08/10	4	14.80	0	0.00	14.75	4	4,041	0.10%
2018/08/09	12	14.86	0	0.00	14.85	12	4,023	0.30%
2018/08/07	1	15.10	0	0.00	15.15	1	4,028	0.02%
2018/08/06	2	15.15	10	15.20	15.10	-8	4,057	-0.20%
2018/08/02	10	15.00	5	15.15	14.90	5	4,085	0.12%
2018/08/01	0	0.00	10	15.10	15.05	-10	4,070	-0.25%
2018/07/31	0.3	15.00	3	15.05	15.10	-2.7	4,116	-0.07%
2018/07/30	7	14.95	0	0.00	15.00	7	4,095	0.17%
2018/07/27	0	0.00	2	15.05	15.05	-2	4,137	-0.05%
2018/07/23	1	14.90	0	0.00	14.95	1	4,619	0.02%
2018/07/19	0	0.00	5	15.05	15.00	-5	4,705	-0.11%
2018/07/16	5	14.90	2	15.00	14.85	3	4,691	0.06%
2018/07/13	2	14.80	46	14.97	15.05	-44	4,744	-0.93%
2018/07/12	3	14.75	0	0.00	14.75	3	4,787	0.06%
2018/07/09	0	0.00	4	14.69	14.65	-4	5,099	-0.08%
2018/07/04	0	0.00	9	14.76	14.70	-9	5,301	-0.17%
2018/07/03	10	14.60	0	0.00	14.70	10	5,373	0.19%
2018/07/02	1	14.65	0.9	14.70	14.70	0.1	5,401	0.00%
2018/06/29	10	14.65	13	14.80	14.75	-3	5,403	-0.06%
2018/06/28	2	14.65	6	14.68	14.60	-4	5,389	-0.07%
2018/06/27	15	14.74	0	0.00	14.65	15	5,311	0.28%
2018/06/26	5	14.82	1	14.90	14.85	4	5,296	0.08%
2018/06/25	2	15.00	0	0.00	15.00	2	5,260	0.04%
2018/06/22	1	15.05	0	0.00	15.00	1	5,290	0.02%
2018/06/21	0	0.00	8.2	15.20	15.25	-8.2	5,277	-0.16%
2018/06/20	0	0.00	8	15.05	15.10	-8	5,307	-0.15%
2018/06/19	1	15.00	5	15.15	15.10	-4	5,296	-0.08%
2018/06/15	0	0.00	10	15.18	15.10	-10	5,348	-0.19%
2018/06/14	10	15.08	2	15.18	15.05	8	5,327	0.15%
2018/06/13	0	0.00	2	15.15	15.20	-2	5,329	-0.04%
2018/06/12	4	15.20	0	0.00	15.15	4	5,389	0.07%
2018/06/11	0	0.00	1	15.30	15.30	-1	5,379	-0.02%
2018/06/08	5	15.20	1	15.30	15.25	4	5,391	0.07%
2018/06/07	3	15.30	20.3	15.31	15.30	-17.3	5,382	-0.32%
2018/06/06	0	0.00	2	15.18	15.15	-2	5,323	-0.04%
2018/06/05	0	0.00	0.9	15.00	15.05	-0.9	5,296	-0.02%
2018/06/04	3	15.05	0	15.05	15.10	3	5,242	0.06%
2018/05/31	3	15.00	1	15.15	15.15	2	5,262	0.04%
2018/05/30	1	14.95	0	0.00	15.00	1	5,219	0.02%
2018/05/29	1	14.95	16.5	14.95	15.05	-15.5	5,222	-0.30%
2018/05/25	9	14.95	0	0.00	14.95	9	5,332	0.17%
2018/05/24	4	15.03	0	0.00	15.00	4	5,327	0.08%
2018/05/23	0	0.00	2	15.05	15.05	-2	5,370	-0.04%
2018/05/22	3	15.05	0	0.00	15.05	3	5,416	0.06%
2018/05/21	21	14.98	6	15.15	15.15	15	5,472	0.27%
2018/05/18	0	0.00	15	15.10	15.10	-15	5,486	-0.27%
2018/05/17	3	14.95	6.9	15.07	14.95	-3.9	5,574	-0.07%
2018/05/15	0	0.00	5	15.05	15.05	-5	5,729	-0.09%
2018/05/14	3	14.97	0	0.00	14.95	3	6,086	0.05%
2018/05/11	3	15.10	76	15.10	15.10	-73	6,124	-1.19%
2018/05/10	17	15.08	2	15.30	15.05	15	6,174	0.24%
2018/05/09	5	15.20	1.6	15.24	15.20	3.4	6,172	0.05%
2018/05/08	16	15.24	0	0.00	15.30	16	6,184	0.26%
2018/05/07	13	15.30	0	0.00	15.30	13	6,158	0.21%
2018/05/04	5	15.28	0	0.00	15.30	5	6,235	0.08%
2018/05/03	5	15.47	9	15.67	15.45	-4	6,280	-0.06%
2018/05/02	51	15.67	0	0.00	15.60	51	6,306	0.81%
2018/04/30	6	15.74	14	15.94	15.95	-8	6,262	-0.13%
2018/04/27	0	0.00	2	15.40	15.50	-2	6,055	-0.03%
2018/04/24	2	15.20	5	15.20	15.20	-3	6,210	-0.05%
2018/04/19	0	0.00	10	15.50	15.40	-10	6,428	-0.16%
2018/04/18	0	0.00	3	15.40	15.40	-3	6,493	-0.05%
2018/04/17	0	0.00	4	15.25	15.15	-4	6,576	-0.06%
2018/04/13	12	15.41	8	15.35	15.35	4	6,705	0.06%
2018/04/11	0	0.00	4	15.34	15.20	-4	6,855	-0.06%
2018/04/10	0	0.00	1.6	15.18	15.25	-1.6	6,934	-0.02%
2018/03/31	10	15.08	0	0.00	15.05	10	7,378	0.14%
2018/03/30	0	0.00	92	14.95	14.90	-92	7,392	-1.24%
2018/03/28	2	14.90	6	14.95	14.90	-4	7,457	-0.05%
2018/03/27	10	15.00	0	0.00	15.00	10	7,565	0.13%
2018/03/23	96	14.84	21.6	14.80	14.75	74.4	7,709	0.96%
2018/03/22	4	14.96	1	15.00	14.95	3	7,701	0.04%
2018/03/21	11	15.13	10.1	14.95	14.95	0.9	7,761	0.01%
2018/03/16	0	0.00	4	15.00	15.20	-4	8,158	-0.05%
2018/03/14	0	15.00	0	0.00	15.05	0	8,200	0.00%
2018/03/08	1	14.80	0	0.00	14.80	1	8,573	0.01%
2018/03/02	0	0.00	4	14.86	14.85	-4	8,909	-0.04%
2018/02/21	0	0.00	14	14.93	15.00	-14	9,012	-0.16%
2018/02/12	2.1	14.75	0	0.00	14.75	2.1	8,945	0.02%
2018/02/09	1	14.65	0	0.00	14.75	1	8,946	0.01%
2018/02/08	11	14.86	20	14.90	15.00	-9	8,907	-0.10%
2018/02/07	282	14.85	4	14.89	14.85	278	8,928	3.11%	大買/鉅額交易
2018/02/06	12	14.53	1	14.50	14.55	11	8,850	0.12%
2018/01/31	0.9	15.45	0	0.00	15.45	0.9	8,696	0.01%
2018/01/30	0	0.00	5	15.55	15.55	-5	8,979	-0.06%
2018/01/29	5	15.48	0	0.00	15.45	5	9,027	0.06%
2018/01/25	0	0.00	0.2	15.55	15.60	-0.2	8,918	0.00%
2018/01/22	0	0.00	1	15.80	15.75	-1	8,839	-0.01%
2018/01/19	1	16.00	0	0.00	15.95	1	8,745	0.01%
2018/01/17	0	0.00	1	16.10	16.10	-1	8,622	-0.01%
2018/01/16	1	15.85	0	0.00	15.90	1	8,735	0.01%
2018/01/15	1	15.90	0.7	15.90	15.95	0.3	8,751	0.00%
2018/01/12	200	16.00	0	0.00	16.05	200	8,727	2.29%	大買/鉅額交易
2018/01/11	3	16.17	9	16.12	16.10	-6	8,685	-0.07%
2018/01/10	21	16.01	1	16.00	16.05	20	8,649	0.23%
2018/01/09	0	0.00	89	16.15	16.15	-89	8,571	-1.04%
2018/01/08	0	0.00	1	16.10	16.05	-1	8,448	-0.01%
2018/01/05	0	0.00	1	16.15	16.20	-1	8,362	-0.01%
2018/01/03	5	16.00	0.1	15.95	16.05	4.9	8,123	0.06%
2018/01/02	22	16.00	9	16.08	15.95	13	7,988	0.16%