長榮航 (2618)-群益金鼎-永和券商分點個股進出

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

長榮航

(2618)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	78	44.62	13	45.09	44.45	65	50,181	0.13%
2024/12/16	27	43.84	8	43.63	43.75	19	49,988	0.04%
2024/12/13	32	44.62	8.2	44.47	44.35	23.9	49,502	0.05%
2024/12/12	12	45.20	3	45.47	45.10	9	49,118	0.02%
2024/12/11	4	45.46	3	45.37	45.05	1	48,895	0.00%
2024/12/10	14.1	46.33	11	46.76	46.20	3.1	48,771	0.01%
2024/12/09	11.9	47.29	63	47.24	47.50	-51.1	48,049	-0.11%
2024/12/06	15	44.68	4	44.83	45.00	11	46,792	0.02%
2024/12/05	5	44.97	8	45.21	44.95	-3	47,022	-0.01%
2024/12/04	15.3	45.05	8	44.82	45.00	7.3	47,203	0.02%
2024/12/03	27	44.54	60.1	44.58	44.60	-33.1	46,982	-0.07%
2024/12/02	0	43.05	41.3	42.87	43.50	-41.3	46,319	-0.09%
2024/11/29	7	41.29	7	41.61	41.55	0	45,350	0.00%
2024/11/28	3.1	41.62	81.5	41.75	41.85	-78.4	45,395	-0.17%
2024/11/27	83	42.14	51.3	41.90	41.70	31.7	46,029	0.07%
2024/11/26	2	41.05	40	41.11	41.20	-38	45,251	-0.08%
2024/11/25	59.6	40.43	36	40.34	40.15	23.6	44,817	0.05%
2024/11/22	8	41.41	12.2	41.63	41.50	-4.2	43,206	-0.01%
2024/11/21	23	41.09	137.1	41.21	41.15	-114.1	42,922	-0.27%	大賣/鉅額交易
2024/11/20	2	41.85	74.2	41.88	41.70	-72.2	42,297	-0.17%
2024/11/19	118	41.21	201.1	41.33	41.55	-83.1	41,805	-0.20%	大買/大賣/
2024/11/18	6.2	41.50	48.1	41.63	41.15	-41.9	41,719	-0.10%
2024/11/15	13	41.13	45	41.42	41.65	-32	40,625	-0.08%
2024/11/14	12.3	40.35	125.1	40.64	40.50	-112.8	39,373	-0.29%	大賣/鉅額交易
2024/11/13	307	39.75	17	39.78	39.85	290	38,140	0.76%	大買/鉅額交易
2024/11/12	31	39.70	67.5	39.57	39.50	-36.5	38,007	-0.10%
2024/11/11	33	38.94	53	39.15	39.25	-20	37,828	-0.05%
2024/11/08	2	38.25	7	38.49	38.40	-5	37,419	-0.01%
2024/11/07	0.3	37.96	27	38.26	38.40	-26.7	37,610	-0.07%
2024/11/06	0.7	37.69	1	37.75	37.80	-0.3	36,944	0.00%
2024/11/05	2	37.55	4	37.90	37.90	-2	37,113	-0.01%
2024/11/04	0.1	37.65	1	37.70	37.80	-0.9	37,666	0.00%
2024/11/01	5	36.52	10	37.05	37.50	-5	38,812	-0.01%
2024/10/30	3.1	37.59	0.4	37.52	37.35	2.7	38,776	0.01%
2024/10/29	2.1	37.67	4.2	37.58	37.50	-2.1	38,762	-0.01%
2024/10/28	0	0.00	32	37.89	37.95	-32	38,822	-0.08%
2024/10/25	0	0.00	4	37.65	37.70	-4	38,657	-0.01%
2024/10/24	2.1	36.80	25	37.51	37.55	-23	38,517	-0.06%
2024/10/23	4.2	37.16	4	37.14	37.05	0.2	38,518	0.00%
2024/10/22	11.3	37.54	6.2	37.69	37.60	5.1	38,814	0.01%
2024/10/21	11	37.43	23	37.57	37.50	-12	39,187	-0.03%
2024/10/18	2	37.65	6	37.45	37.30	-4	39,852	-0.01%
2024/10/17	1	36.95	5	37.39	37.00	-4	39,968	-0.01%
2024/10/16	10	36.80	14.1	36.84	37.05	-4.1	40,176	-0.01%
2024/10/15	0	0.00	17.1	36.46	36.30	-17.1	39,763	-0.04%
2024/10/14	6	35.93	0	0.00	35.95	6	40,374	0.01%
2024/10/11	0	0.00	6	36.31	36.40	-6	40,685	-0.01%
2024/10/09	4	36.01	29	36.10	35.95	-25	41,530	-0.06%
2024/10/08	1	35.76	3	36.18	36.40	-2	42,308	0.00%
2024/10/07	0	36.05	2	36.10	36.15	-2	43,153	0.00%
2024/10/04	24	35.80	106	35.56	35.70	-82	44,607	-0.18%	大賣/
2024/10/01	37	37.49	8	37.58	37.80	29	45,084	0.06%
2024/09/30	0	0.00	8	37.78	37.50	-8	46,248	-0.02%
2024/09/27	2.1	37.45	22.1	37.35	37.50	-20	46,747	-0.04%
2024/09/26	13.1	37.34	23	37.30	37.30	-10	47,961	-0.02%
2024/09/25	10.7	37.69	5	37.65	37.70	5.7	48,774	0.01%
2024/09/24	13.1	37.79	16	37.88	37.85	-3	49,577	-0.01%
2024/09/23	7.2	37.07	3	37.33	37.35	4.2	51,060	0.01%
2024/09/20	4.5	37.24	19	37.15	37.20	-14.5	51,309	-0.03%
2024/09/19	0	0.00	56	36.71	37.00	-56	51,008	-0.11%
2024/09/18	0	0.00	19	36.35	36.20	-19	50,748	-0.04%
2024/09/16	9	35.76	0	0.00	35.90	9	51,163	0.02%
2024/09/13	0	0.00	11.1	35.83	35.90	-11.1	51,804	-0.02%
2024/09/12	2	35.48	5	35.55	35.55	-3	53,349	-0.01%
2024/09/11	2	35.30	8.4	35.35	35.45	-6.4	55,342	-0.01%
2024/09/10	10	34.82	11	34.86	34.70	-1	55,082	0.00%
2024/09/09	2	34.75	58	34.87	34.90	-56	55,278	-0.10%
2024/09/06	15	35.14	3	35.28	35.25	12	55,528	0.02%
2024/09/05	114	35.67	7	35.64	35.15	107	56,186	0.19%	大買/鉅額交易
2024/09/04	8	34.68	27.2	35.35	35.15	-19.2	57,427	-0.03%
2024/09/03	10.5	35.85	16	35.96	35.90	-5.5	58,481	-0.01%
2024/09/02	4	35.57	2	35.70	35.40	2	59,831	0.00%
2024/08/30	4	35.64	8	35.48	35.35	-4	61,021	-0.01%
2024/08/29	3	35.17	53	35.47	35.60	-50	62,186	-0.08%
2024/08/28	1	34.90	8	34.85	34.90	-7	62,943	-0.01%
2024/08/27	0	0.00	1	34.95	35.00	-1	65,284	0.00%
2024/08/26	8	34.88	0	0.00	34.70	8	66,615	0.01%
2024/08/23	22	34.71	9	34.72	34.75	13	68,373	0.02%
2024/08/22	7	34.71	0	34.70	34.70	7	70,319	0.01%
2024/08/21	3	34.93	17.2	34.94	34.90	-14.2	71,095	-0.02%
2024/08/20	3	34.80	31	34.90	34.95	-28	71,928	-0.04%
2024/08/19	5	34.45	8	34.31	34.50	-3	73,951	0.00%
2024/08/16	11	34.51	4	34.43	34.50	7	75,513	0.01%
2024/08/15	11	34.70	6	34.76	34.50	5	77,553	0.01%
2024/08/14	9	34.48	36	34.59	34.70	-27	81,144	-0.03%
2024/08/13	44	34.49	12	34.47	34.45	32	82,963	0.04%
2024/08/12	7	34.02	11	34.26	34.45	-4	84,482	0.00%
2024/08/09	2	32.95	26.2	32.95	33.25	-24.2	85,072	-0.03%
2024/08/08	2	32.03	13	32.17	32.10	-11	85,771	-0.01%
2024/08/07	10	32.26	5	32.16	32.60	5	88,620	0.01%
2024/08/06	6	31.12	32	31.53	31.40	-26	92,147	-0.03%
2024/08/05	52	31.49	6	31.48	30.70	46	93,676	0.05%
2024/08/02	3	33.87	2	34.05	33.85	1	94,328	0.00%
2024/08/01	35	34.45	9	34.53	34.55	26	95,899	0.03%
2024/07/31	4	34.04	6	34.40	34.45	-2	98,124	0.00%
2024/07/30	10	33.82	5	34.07	34.20	5	102,163	0.00%
2024/07/29	16.2	34.26	6	34.34	34.15	10.2	105,753	0.01%
2024/07/26	25	34.11	22	33.99	34.10	3	107,687	0.00%
2024/07/23	23	33.84	39	33.93	34.15	-16	111,114	-0.01%
2024/07/22	4	32.86	16	33.13	32.90	-12	116,882	-0.01%
2024/07/19	22.1	33.65	24	33.83	33.50	-2	120,393	0.00%
2024/07/18	7	34.06	24	34.14	34.30	-17	125,777	-0.01%
2024/07/17	14.2	34.47	9.1	34.65	34.35	5.1	127,544	0.00%
2024/07/16	2	34.60	23	34.41	34.35	-21	128,988	-0.02%
2024/07/15	26	34.56	0	0.00	34.25	26	129,659	0.02%
2024/07/12	19	34.96	3.1	34.90	34.90	15.9	129,734	0.01%
2024/07/11	25	35.19	0	0.00	35.10	25	129,922	0.02%
2024/07/10	19	35.10	122.4	35.04	35.55	-103.4	130,306	-0.08%	大賣/鉅額交易
2024/07/09	17	35.14	0.2	35.70	34.80	16.8	130,207	0.01%
2024/07/08	47	35.56	13	35.55	35.40	34	130,157	0.03%
2024/07/05	38.2	37.61	42.8	37.57	37.35	-4.6	131,308	0.00%
2024/07/04	26	38.00	8.3	38.33	37.95	17.7	129,861	0.01%
2024/07/03	6	38.45	43	38.65	38.55	-37	129,232	-0.03%
2024/07/02	4.2	38.88	65.8	38.67	38.50	-61.6	128,594	-0.05%
2024/07/01	4	38.38	25.5	38.50	38.75	-21.5	127,506	-0.02%
2024/06/28	28.8	38.39	14	38.38	38.15	14.8	126,721	0.01%
2024/06/27	19.3	38.78	94.3	38.79	38.90	-75	126,318	-0.06%
2024/06/26	5.2	37.91	8.5	37.84	37.85	-3.3	124,066	0.00%
2024/06/25	41	37.37	39.5	37.63	37.75	1.5	123,773	0.00%
2024/06/24	18.5	37.84	29.9	37.96	37.75	-11.4	123,715	-0.01%
2024/06/21	24	38.08	124	38.02	37.85	-100	123,167	-0.08%	大賣/
2024/06/20	114.3	37.58	13	37.65	37.65	101.3	122,056	0.08%	大買/鉅額交易
2024/06/19	59.5	37.75	325.7	37.74	37.90	-266.2	121,459	-0.22%	大賣/鉅額交易
2024/06/18	70.2	37.28	77.1	37.40	37.30	-6.9	120,017	-0.01%
2024/06/17	24	36.19	28.4	36.29	36.20	-4.4	118,232	0.00%
2024/06/14	8.5	36.20	34	36.18	36.15	-25.5	118,286	-0.02%
2024/06/13	26.3	36.46	6	36.50	36.25	20.3	118,244	0.02%
2024/06/12	16	36.54	28.5	36.76	36.85	-12.5	118,542	-0.01%
2024/06/11	5.7	37.10	52.5	37.18	36.70	-46.8	119,852	-0.04%
2024/06/07	13	36.81	66	36.84	36.90	-53	118,617	-0.04%
2024/06/06	7	36.41	41.3	36.45	36.65	-34.2	118,216	-0.03%
2024/06/05	13.4	35.69	12.1	35.59	35.65	1.3	116,880	0.00%
2024/06/04	128.3	35.01	44	35.30	35.35	84.3	116,871	0.07%	大買/
2024/06/03	23.5	35.42	7.5	35.52	35.35	16	115,670	0.01%
2024/05/31	29	35.97	90	36.05	35.80	-61	114,108	-0.05%
2024/05/30	24	35.84	4.5	36.01	35.65	19.5	112,072	0.02%
2024/05/29	62.1	36.00	49	36.32	36.05	13.1	110,599	0.01%
2024/05/28	44.1	36.31	39.3	36.34	36.25	4.8	108,917	0.00%
2024/05/27	18.2	35.13	1.7	35.27	35.25	16.4	107,396	0.02%
2024/05/24	16.5	35.09	24.2	35.12	35.50	-7.7	106,885	-0.01%
2024/05/23	131	34.54	78.1	34.71	35.20	52.9	105,857	0.05%	大買/
2024/05/22	37.8	35.37	35	35.45	35.25	2.8	103,856	0.00%
2024/05/21	28.3	36.12	41.5	35.95	35.75	-13.2	102,547	-0.01%
2024/05/20	105.3	36.69	49.7	36.98	36.40	55.6	100,500	0.06%	大買/
2024/05/17	72	37.34	51	37.44	37.40	21	96,928	0.02%
2024/05/16	77	36.72	106.5	36.59	37.00	-29.5	94,905	-0.03%	大賣/
2024/05/15	52	36.12	34.5	36.43	36.00	17.5	93,086	0.02%
2024/05/14	21.2	36.57	35	36.59	36.40	-13.8	92,641	-0.01%
2024/05/13	71.7	36.30	28	36.36	36.40	43.7	91,991	0.05%
2024/05/10	41.6	36.85	168.5	37.32	37.60	-127	89,198	-0.14%	大賣/鉅額交易
2024/05/09	69.1	36.53	27.8	36.65	35.90	41.4	85,933	0.05%
2024/05/08	25	36.74	7.4	37.17	37.25	17.6	84,119	0.02%
2024/05/07	46	37.01	31.1	37.15	36.85	14.9	82,658	0.02%
2024/05/06	90.6	37.72	37	37.95	37.35	53.6	82,642	0.06%
2024/05/03	120	37.70	73.1	37.69	37.70	46.9	80,797	0.06%	大買/
2024/05/02	53.8	36.82	206.5	36.90	37.00	-152.7	76,759	-0.20%	大賣/鉅額交易
2024/04/30	25.8	35.60	71.8	35.54	35.55	-46.1	73,569	-0.06%
2024/04/29	112	36.54	47	36.54	36.25	65	72,151	0.09%	大買/
2024/04/26	62.2	36.12	243	36.02	36.65	-180.8	69,521	-0.26%	大賣/鉅額交易
2024/04/25	191.7	34.72	135	34.82	34.35	56.7	64,173	0.09%	大買/大賣/
2024/04/24	361.4	33.66	486.5	34.24	34.55	-125.1	60,340	-0.21%	大買/大賣/鉅額交易
2024/04/23	77	32.60	95.9	32.55	32.60	-18.9	54,767	-0.03%
2024/04/22	33	31.87	269	31.64	31.60	-236	52,771	-0.45%	大賣/鉅額交易
2024/04/19	179	31.04	8.1	31.58	31.10	170.9	51,692	0.33%	大買/鉅額交易
2024/04/18	17.1	31.76	24.5	31.69	31.50	-7.4	51,204	-0.01%
2024/04/17	70	31.08	1	31.00	31.00	69	51,019	0.14%
2024/04/16	75	31.27	5.9	31.10	31.00	69.1	51,251	0.13%
2024/04/15	17	31.76	7	31.74	31.70	10	50,714	0.02%
2024/04/12	30.3	32.26	10	32.32	32.30	20.3	50,535	0.04%
2024/04/11	28	32.43	96	32.44	32.70	-68	51,146	-0.13%
2024/04/10	38	31.71	0.4	31.77	31.70	37.6	50,017	0.08%
2024/04/09	7	31.46	20	31.91	31.85	-13	51,488	-0.03%
2024/04/08	6	31.19	2	31.15	31.15	4	55,358	0.01%
2024/04/03	15	31.48	0	0.00	31.40	15	55,352	0.03%
2024/04/02	5.1	32.06	5	32.03	31.95	0.1	55,172	0.00%
2024/04/01	5	32.40	46.1	32.39	32.35	-41	55,309	-0.07%
2024/03/29	8	31.95	29	31.80	31.95	-21	54,782	-0.04%
2024/03/28	8	31.68	28	31.79	31.60	-20	55,315	-0.04%
2024/03/27	5	31.45	28	31.65	31.70	-23	56,306	-0.04%
2024/03/26	116	31.00	20	31.00	30.95	96	56,274	0.17%	大買/
2024/03/25	20	31.50	13	31.50	31.40	7	56,413	0.01%
2024/03/22	13	31.32	4	31.33	31.35	9	57,499	0.02%
2024/03/21	28	31.07	4	31.08	31.15	24	58,716	0.04%
2024/03/20	61.1	31.15	10	31.25	31.05	51.1	58,705	0.09%
2024/03/19	6	31.31	0.4	31.40	31.40	5.7	58,636	0.01%
2024/03/18	27	31.25	5	31.25	31.20	22	58,848	0.04%
2024/03/15	87	31.44	1	31.20	31.35	86	59,222	0.15%
2024/03/14	153	32.34	77	32.94	31.85	76	59,051	0.13%	大買/
2024/03/13	13	32.58	33	32.66	32.60	-20	58,765	-0.03%
2024/03/12	26	32.44	76.6	32.51	32.65	-50.6	59,807	-0.08%
2024/03/11	131	32.02	13	31.79	31.90	118	58,960	0.20%	大買/鉅額交易
2024/03/08	80	31.82	42	31.88	32.05	38	58,766	0.06%
2024/03/07	17	31.42	17.2	31.28	31.25	-0.2	58,266	0.00%
2024/03/06	12	31.11	39	31.09	31.05	-27	58,457	-0.05%
2024/03/05	4	31.36	22	31.45	31.25	-18	59,067	-0.03%
2024/03/04	7	30.99	17	30.91	31.10	-10	59,580	-0.02%
2024/03/01	13	30.96	11	31.00	31.05	2	60,142	0.00%
2024/02/29	8	31.22	3.4	31.10	31.45	4.7	60,698	0.01%
2024/02/27	19	30.99	31	30.84	30.70	-12	61,743	-0.02%
2024/02/26	0.1	31.00	7.1	30.80	31.05	-7	62,874	-0.01%
2024/02/23	22	30.94	12	31.05	30.80	10	63,945	0.02%
2024/02/22	24	31.23	2	31.23	31.20	22	64,466	0.03%
2024/02/21	3	31.48	12.2	31.45	31.45	-9.2	65,910	-0.01%
2024/02/20	11	31.30	2	31.25	31.40	9	68,022	0.01%
2024/02/19	7.1	31.46	5.1	31.45	31.50	2.1	72,345	0.00%
2024/02/16	2	31.48	7	31.55	31.55	-5	73,630	-0.01%
2024/02/15	35	31.30	6	31.38	31.35	29	74,006	0.04%
2024/02/05	16	32.20	32	32.15	32.25	-16	74,070	-0.02%
2024/02/02	10	31.91	12.5	31.98	31.90	-2.5	73,920	0.00%
2024/02/01	4	31.90	31	31.95	32.05	-27	74,481	-0.04%
2024/01/31	7.1	31.54	10	31.52	31.60	-2.9	75,321	0.00%
2024/01/30	14.1	31.69	4	31.83	31.70	10.1	75,716	0.01%
2024/01/29	35	31.97	62	32.00	31.90	-27	76,658	-0.04%
2024/01/26	7	30.38	25	30.37	30.40	-18	76,637	-0.02%
2024/01/25	13	30.80	1	30.85	30.75	12	77,227	0.02%
2024/01/24	10	30.90	22	31.04	31.05	-12	78,315	-0.02%
2024/01/23	16	30.40	16	30.40	30.50	0	78,079	0.00%
2024/01/22	37	30.66	48	30.67	30.55	-11	77,571	-0.01%
2024/01/19	26	31.27	20	31.44	31.10	6	76,903	0.01%
2024/01/18	2	31.50	30	31.55	31.75	-28	76,682	-0.04%
2024/01/17	11	31.28	14	31.06	31.05	-3	76,761	0.00%
2024/01/16	4	31.55	8	31.61	31.50	-4	76,676	-0.01%
2024/01/15	35	32.00	4	31.85	31.80	31	76,739	0.04%
2024/01/12	10	32.53	1	32.35	32.50	9	76,555	0.01%
2024/01/11	22	32.26	19	32.54	32.25	3	76,559	0.00%
2024/01/10	20	32.19	15	32.17	32.00	5	76,706	0.01%
2024/01/09	46.1	32.61	223	32.76	32.70	-176.9	77,020	-0.23%	大賣/鉅額交易
2024/01/08	27	32.67	37	32.73	32.55	-10	77,513	-0.01%
2024/01/05	62	33.09	50	32.89	32.65	12	77,423	0.02%
2024/01/04	46	33.32	86	33.46	33.50	-40	76,715	-0.05%
2024/01/03	86	33.18	15	33.33	32.95	71	75,922	0.09%
2024/01/02	59	32.83	240	32.90	33.50	-181	74,920	-0.24%	大賣/鉅額交易
2023/12/29	2	31.50	24	31.51	31.45	-22	71,841	-0.03%
2023/12/28	6	31.05	22	31.25	31.25	-16	72,220	-0.02%
2023/12/27	110	31.33	18	31.18	31.10	92	72,744	0.13%	大買/
2023/12/26	30	31.75	7	31.85	31.60	23	72,586	0.03%
2023/12/25	5	31.84	10	31.82	31.75	-5	72,568	-0.01%
2023/12/22	9	31.78	78	31.76	31.90	-69	72,029	-0.10%
2023/12/21	38.2	31.07	28	30.74	31.15	10.2	70,927	0.01%
2023/12/20	13	30.40	0	0.00	30.60	13	71,212	0.02%
2023/12/19	39	30.17	35	30.24	30.15	4	71,294	0.01%
2023/12/18	139	30.90	72	30.74	30.85	67	70,708	0.09%	大買/
2023/12/15	38	31.81	17	31.86	31.75	21	69,651	0.03%
2023/12/14	5	31.70	24	31.81	31.75	-19	69,475	-0.03%
2023/12/13	18	31.71	4	31.68	31.65	14	69,112	0.02%
2023/12/12	18	31.84	14	32.00	31.80	4	69,164	0.01%
2023/12/11	42	32.17	16.3	32.25	32.05	25.7	68,982	0.04%
2023/12/08	53	32.56	18	32.61	32.35	35	68,618	0.05%
2023/12/07	92	31.90	63	32.01	32.20	29	66,999	0.04%
2023/12/06	5	31.51	16	31.51	31.45	-11	66,029	-0.02%
2023/12/05	11.5	31.18	8	31.50	31.15	3.5	66,173	0.01%
2023/12/04	20	31.51	59	31.51	31.50	-39	66,169	-0.06%
2023/12/01	38.3	31.16	11	31.30	31.10	27.3	65,686	0.04%
2023/11/30	11	31.05	6	31.23	31.30	5	65,686	0.01%
2023/11/29	57	31.03	6	31.06	31.00	51	65,306	0.08%
2023/11/28	4.5	31.44	24	31.53	31.45	-19.5	65,224	-0.03%
2023/11/27	33	31.17	5	31.00	30.90	28	65,471	0.04%
2023/11/24	70	31.44	19	31.54	31.25	51	65,628	0.08%
2023/11/22	14	31.69	24	31.77	31.50	-10	64,365	-0.02%
2023/11/21	30	31.43	23	31.48	31.40	7	64,286	0.01%
2023/11/20	39	31.20	26	31.49	31.55	13	64,113	0.02%
2023/11/17	67	32.14	63	32.25	32.15	4	64,029	0.01%
2023/11/16	168	31.98	259	31.28	32.00	-91	63,345	-0.14%	大買/大賣/
2023/11/15	152	29.93	78	29.95	30.25	74	59,406	0.12%	大買/
2023/11/14	16	29.73	15	29.53	29.35	1	58,775	0.00%
2023/11/13	20	29.59	3	29.82	29.55	17	59,111	0.03%
2023/11/10	42	29.70	68	29.73	29.70	-26	59,378	-0.04%
2023/11/09	9	29.54	25	29.64	29.65	-16	60,167	-0.03%
2023/11/08	24	29.57	16	30.12	29.25	8	61,041	0.01%
2023/11/07	49	29.78	33.5	29.77	29.60	15.5	62,144	0.02%
2023/11/06	12	30.35	30	30.38	30.10	-18	62,457	-0.03%
2023/11/03	35.1	29.92	244	29.98	30.00	-208.9	62,082	-0.34%	大賣/鉅額交易
2023/11/02	20.5	28.75	28	28.82	28.85	-7.5	61,123	-0.01%
2023/11/01	19	28.34	40	28.28	28.60	-21	61,576	-0.03%
2023/10/31	1	27.60	16	27.48	27.40	-15	60,577	-0.02%
2023/10/30	10	27.40	18	27.37	27.40	-8	61,133	-0.01%
2023/10/27	15	27.78	23	27.86	27.85	-8	61,465	-0.01%
2023/10/26	7	27.52	11	27.68	27.30	-4	61,540	-0.01%
2023/10/25	11	27.61	19	27.60	27.55	-8	61,614	-0.01%
2023/10/24	119	27.47	18	27.41	27.70	101	62,275	0.16%	大買/鉅額交易
2023/10/23	34	26.93	38	27.19	27.20	-4	62,462	-0.01%
2023/10/20	8.1	26.29	7.1	26.28	26.50	1	62,627	0.00%
2023/10/19	18.1	26.68	10	26.80	26.95	8.1	62,571	0.01%
2023/10/18	11	26.63	14	27.41	26.60	-3	63,031	0.00%
2023/10/17	40	27.12	16	27.35	26.85	24	63,796	0.04%
2023/10/16	46.3	27.69	1	27.55	27.50	45.3	64,578	0.07%
2023/10/13	144	28.79	3.6	28.77	28.70	140.4	64,736	0.22%	大買/鉅額交易
2023/10/12	11	29.08	13	29.27	29.20	-2	65,477	0.00%
2023/10/11	24	28.55	5.3	28.39	28.35	18.7	68,256	0.03%
2023/10/06	24	29.34	4	29.30	29.25	20	70,395	0.03%
2023/10/05	20	29.73	33	29.49	29.75	-13	71,183	-0.02%
2023/10/04	11	28.45	28	28.52	28.30	-17	71,694	-0.02%
2023/10/03	38	29.01	4	28.93	28.90	34	71,898	0.05%
2023/10/02	4.2	29.56	54	29.55	29.45	-49.9	72,665	-0.07%
2023/09/28	3	29.88	0	0.00	29.75	3	73,856	0.00%
2023/09/27	0	0.00	6	30.00	30.00	-6	77,735	-0.01%
2023/09/26	7.2	29.86	5	29.80	29.75	2.2	78,753	0.00%
2023/09/25	18	30.11	13.1	30.30	30.00	4.9	80,116	0.01%
2023/09/22	165	29.34	6	29.38	29.65	159	80,792	0.20%	大買/鉅額交易
2023/09/21	18	29.71	15.8	29.89	29.60	2.2	82,446	0.00%
2023/09/20	21	30.00	0	0.00	29.95	21	84,301	0.02%
2023/09/19	40	30.35	14	30.35	30.25	26	87,030	0.03%
2023/09/18	14.3	30.69	5	30.73	30.50	9.3	88,705	0.01%
2023/09/15	8	30.70	16	30.65	30.65	-8	90,329	-0.01%
2023/09/14	21.1	30.60	38	30.64	30.80	-16.9	91,828	-0.02%
2023/09/13	10	30.49	3	30.68	30.70	7	93,299	0.01%
2023/09/12	13	30.81	12.9	30.76	30.70	0.1	97,478	0.00%
2023/09/11	27	30.64	16	30.95	30.35	11	104,860	0.01%
2023/09/08	9	31.07	1	31.55	30.95	8	110,902	0.01%
2023/09/07	11	31.42	10	31.35	31.25	1	112,551	0.00%
2023/09/06	13	31.84	9	31.85	31.65	4	114,490	0.00%
2023/09/05	35.3	31.87	9	32.07	31.80	26.2	115,443	0.02%
2023/09/04	8	31.90	6.1	31.91	32.05	1.9	117,118	0.00%
2023/09/01	14.1	32.16	30	32.16	32.00	-15.9	118,249	-0.01%
2023/08/31	43	31.52	28	31.84	31.50	15	119,485	0.01%
2023/08/30	43	31.85	11	31.85	31.80	32	120,792	0.03%
2023/08/29	8	32.18	1	32.35	32.30	7	123,359	0.01%
2023/08/28	59	32.44	31.5	32.41	32.05	27.6	127,421	0.02%
2023/08/25	25	33.21	10	33.40	33.05	15	128,346	0.01%
2023/08/24	27	33.27	14	33.55	33.30	13	129,959	0.01%
2023/08/23	82.5	33.63	31.4	34.52	33.30	51.2	133,086	0.04%
2023/08/22	37.1	34.08	50	34.22	33.90	-13	134,378	-0.01%
2023/08/21	26	33.15	7	33.19	33.00	19	135,442	0.01%
2023/08/18	10	33.66	34	33.86	33.20	-24	136,919	-0.02%
2023/08/17	9	33.39	35	33.69	33.50	-26	139,316	-0.02%
2023/08/16	35	33.47	10.3	33.60	33.50	24.8	142,573	0.02%
2023/08/15	34	34.36	35	34.92	34.15	-1	147,078	0.00%
2023/08/14	65	34.39	8.3	34.48	34.10	56.7	146,864	0.04%
2023/08/11	52	35.54	21	35.98	35.55	31	145,727	0.02%
2023/08/10	19.2	36.42	29	36.51	36.60	-9.8	144,313	-0.01%
2023/08/09	35	36.44	48	36.55	36.15	-13	143,920	-0.01%
2023/08/08	19	35.84	70	35.80	35.80	-51	143,707	-0.04%
2023/08/07	58	34.95	10	34.82	35.05	48	144,189	0.03%
2023/08/04	17	36.31	2	36.43	36.45	15	144,425	0.01%
2023/08/02	56.1	36.67	26	37.27	36.70	30.1	144,143	0.02%
2023/08/01	6	37.03	38	37.46	37.40	-32	143,342	-0.02%
2023/07/31	26	36.95	13	37.20	36.75	13	142,690	0.01%
2023/07/28	57.7	37.28	3	37.43	37.55	54.7	142,083	0.04%
2023/07/27	39	37.76	59	37.79	37.85	-20	141,456	-0.01%
2023/07/26	45	37.19	47	37.40	37.10	-2	140,464	0.00%
2023/07/25	23	36.75	18	36.96	36.90	5	139,896	0.00%
2023/07/24	21.1	36.66	20	36.83	36.75	1.1	139,784	0.00%
2023/07/21	42.5	37.30	15	37.52	37.10	27.5	139,327	0.02%
2023/07/20	49	37.53	132	37.15	37.55	-83	138,483	-0.06%	大賣/
2023/07/19	116.6	36.48	10.1	37.25	36.10	106.6	136,849	0.08%	大買/鉅額交易
2023/07/18	20	37.20	62	37.48	37.40	-42	134,997	-0.03%
2023/07/17	46	37.03	36	37.10	37.05	10	133,707	0.01%
2023/07/14	146.4	37.46	52.4	37.42	37.05	93.9	132,464	0.07%	大買/
2023/07/13	157.3	39.97	27	40.20	39.75	130.3	128,916	0.10%	大買/鉅額交易
2023/07/12	32	40.89	56	40.79	40.90	-24	126,050	-0.02%
2023/07/11	40	40.33	51.5	40.54	40.30	-11.5	124,580	-0.01%
2023/07/10	21.2	39.86	5	39.86	39.70	16.2	123,196	0.01%
2023/07/07	14.3	39.94	69	40.05	39.80	-54.7	122,274	-0.04%
2023/07/06	37	39.56	32	39.69	39.80	5	120,638	0.00%
2023/07/05	101	40.95	85.4	41.54	40.00	15.6	118,877	0.01%	大買/
2023/07/04	35	40.27	13.5	40.33	40.20	21.5	114,639	0.02%
2023/07/03	26.3	39.85	56.5	40.12	40.10	-30.3	113,426	-0.03%
2023/06/30	42.3	39.97	12.8	40.14	39.80	29.5	111,771	0.03%
2023/06/29	51	40.23	18.8	40.45	40.45	32.2	110,353	0.03%
2023/06/28	37.7	41.06	105.8	40.72	41.25	-68.1	108,199	-0.06%	大賣/
2023/06/27	188.5	39.66	96.6	39.68	39.20	91.9	105,885	0.09%	大買/
2023/06/26	72.4	40.74	60.8	40.83	41.35	11.6	102,709	0.01%
2023/06/21	48.6	40.19	46.4	40.46	40.45	2.2	100,689	0.00%
2023/06/20	134.6	40.21	88	40.00	39.85	46.6	98,829	0.05%	大買/
2023/06/19	116.2	40.86	78.2	41.06	40.70	38	96,875	0.04%	大買/
2023/06/16	269.7	41.35	241.8	40.67	40.20	27.9	94,814	0.03%	大買/大賣/
2023/06/15	337.4	40.67	324.7	40.98	41.35	12.6	90,125	0.01%	大買/大賣/
2023/06/14	79	38.87	189.5	38.94	39.65	-110.5	82,366	-0.13%	大賣/鉅額交易
2023/06/13	10	35.78	183.9	35.87	36.20	-173.9	76,265	-0.23%	大賣/鉅額交易
2023/06/12	51	34.49	277.8	34.77	34.85	-226.8	74,525	-0.30%	大賣/鉅額交易
2023/06/09	91.7	36.16	38.5	36.33	35.85	53.2	73,552	0.07%
2023/06/08	324.8	35.71	139.2	35.36	35.90	185.6	72,502	0.26%	大買/大賣/鉅額交易
2023/06/07	61.2	35.78	106.2	35.93	35.60	-45	71,507	-0.06%	大賣/
2023/06/06	52.2	36.04	92	36.09	35.85	-39.8	70,950	-0.06%
2023/06/05	147	35.84	54.9	35.86	35.55	92.1	69,179	0.13%	大買/
2023/06/02	85	36.18	89.5	36.35	36.45	-4.5	67,042	-0.01%
2023/06/01	68.1	34.97	87.3	35.16	36.00	-19.2	63,771	-0.03%
2023/05/31	28.9	33.87	69.4	34.06	33.95	-40.5	59,325	-0.07%
2023/05/30	45.8	33.63	75.5	33.96	33.55	-29.7	57,565	-0.05%
2023/05/29	101.8	33.44	62	33.50	33.60	39.8	55,237	0.07%	大買/
2023/05/26	43.5	32.30	76	32.46	32.30	-32.5	51,682	-0.06%
2023/05/25	18	31.26	33.2	31.42	31.55	-15.2	49,054	-0.03%
2023/05/24	26	30.64	42.2	30.76	31.00	-16.2	47,021	-0.03%
2023/05/23	86.3	30.86	78	30.87	30.35	8.3	45,941	0.02%
2023/05/22	101	30.36	201	30.19	30.70	-100	44,192	-0.23%	大買/大賣/
2023/05/19	120.1	29.60	256	29.28	29.60	-135.9	41,175	-0.33%	大買/大賣/鉅額交易
2023/05/18	56.4	28.21	26	28.28	28.30	30.4	38,279	0.08%
2023/05/17	22	28.08	1	28.20	28.05	21	37,791	0.06%
2023/05/16	16	28.20	61	28.24	28.05	-45	37,987	-0.12%
2023/05/15	27.3	28.01	25	28.20	27.80	2.3	37,331	0.01%
2023/05/12	38	27.54	6	27.68	28.00	32	37,146	0.09%
2023/05/11	19	27.92	69	27.83	27.65	-50	36,393	-0.14%
2023/05/10	54	28.14	71	28.19	28.00	-17	35,316	-0.05%
2023/05/09	2	27.20	0	0.00	27.15	2	33,860	0.01%
2023/05/08	0	0.00	11	27.26	27.20	-11	34,082	-0.03%
2023/05/05	0	0.00	14	27.10	27.05	-14	34,171	-0.04%
2023/05/04	7	26.86	1	27.00	26.95	6	35,153	0.02%
2023/05/03	1	27.20	11	27.11	27.10	-10	36,710	-0.03%
2023/05/02	8	27.03	27	26.93	27.05	-19	37,136	-0.05%
2023/04/28	6	26.78	9.5	26.76	26.85	-3.5	37,564	-0.01%
2023/04/27	20	26.53	16	26.43	26.35	4	37,696	0.01%
2023/04/26	14	25.26	1	25.50	25.55	13	37,400	0.03%
2023/04/25	12	25.80	0	0.00	25.65	12	37,844	0.03%
2023/04/24	6.2	26.00	10	26.10	25.95	-3.8	37,892	-0.01%
2023/04/21	9.4	26.19	11	26.15	26.00	-1.6	38,839	0.00%
2023/04/20	12.2	26.35	10	26.70	26.25	2.2	38,808	0.01%
2023/04/19	10.3	26.65	1	26.70	26.65	9.3	38,802	0.02%
2023/04/18	18.2	26.70	5	26.80	26.65	13.2	38,736	0.03%
2023/04/17	19	27.09	7	27.01	27.05	12	38,771	0.03%
2023/04/14	0	0.00	8	27.38	27.30	-8	38,614	-0.02%
2023/04/13	19	27.44	79	27.42	27.25	-60	38,894	-0.15%
2023/04/12	5	26.65	5	26.65	26.60	0	38,246	0.00%
2023/04/10	0	0.00	7	26.52	26.55	-7	38,782	-0.02%
2023/04/07	12	26.55	0	0.00	26.50	12	40,130	0.03%
2023/04/06	3.1	26.46	0	0.00	26.45	3.1	40,482	0.01%
2023/03/31	3	26.88	1	26.85	26.85	2	40,614	0.00%
2023/03/30	5	26.96	1	27.00	27.00	4	41,445	0.01%
2023/03/29	9	27.22	6	27.15	27.15	3	41,579	0.01%
2023/03/28	14	27.00	3.2	26.84	26.70	10.8	41,740	0.03%
2023/03/27	2	26.40	6	26.59	26.60	-4	41,880	-0.01%
2023/03/24	6	26.44	0	0.00	26.40	6	42,583	0.01%
2023/03/23	1	26.70	27	26.78	26.60	-26	43,448	-0.06%
2023/03/22	1	26.25	9	26.51	26.60	-8	43,569	-0.02%
2023/03/21	4	26.18	4	26.28	26.15	0	43,636	0.00%
2023/03/20	9	26.16	16	26.18	26.20	-7	43,926	-0.02%
2023/03/17	7	25.94	4	26.06	26.10	3	44,419	0.01%
2023/03/16	48	26.01	1	26.10	25.75	47	44,575	0.11%
2023/03/15	5	26.80	33	26.79	26.70	-28	44,489	-0.06%
2023/03/14	88	26.75	4	26.79	26.50	84	45,546	0.18%
2023/03/13	4	27.55	4	27.61	27.80	0	45,381	0.00%
2023/03/10	53	27.95	87	28.02	27.70	-34	45,249	-0.08%
2023/03/09	35	28.53	24	28.57	28.75	11	44,861	0.02%
2023/03/08	12.2	28.21	20	28.21	28.30	-7.8	45,229	-0.02%
2023/03/07	12	28.29	20	28.33	28.30	-8	47,061	-0.02%
2023/03/06	32	28.34	14	28.35	28.30	18	47,196	0.04%
2023/03/03	1	28.45	1.3	28.44	28.35	-0.3	47,463	0.00%
2023/03/02	54	28.38	1	28.45	28.30	53	47,514	0.11%
2023/03/01	37	28.04	2	28.03	28.05	35	47,400	0.07%
2023/02/24	24	28.35	0	0.00	28.30	24	47,038	0.05%
2023/02/23	20	28.64	2	28.80	28.55	18	46,949	0.04%
2023/02/22	25	28.48	0	0.00	28.50	25	47,364	0.05%
2023/02/21	32	29.10	9	28.97	28.90	23	46,997	0.05%
2023/02/20	67	29.95	58	29.91	29.60	9	46,359	0.02%
2023/02/17	92	29.48	25	29.57	29.30	67	45,261	0.15%
2023/02/16	55	29.75	72.2	29.57	29.70	-17.2	44,632	-0.04%
2023/02/15	55	28.57	9	28.52	28.50	46	42,653	0.11%
2023/02/14	8	28.84	38	28.83	28.85	-30	42,477	-0.07%
2023/02/13	17	28.34	19	28.59	28.20	-2	42,233	0.00%
2023/02/10	53	28.52	5	28.49	28.45	48	43,516	0.11%
2023/02/09	8	29.05	8	29.21	29.05	0	44,094	0.00%
2023/02/08	19	29.11	14	29.15	29.10	5	44,902	0.01%
2023/02/07	7	29.24	10	29.30	29.20	-3	44,953	-0.01%
2023/02/06	18	29.47	24	29.46	29.45	-6	44,848	-0.01%
2023/02/03	9	29.41	4	29.49	29.30	5	44,870	0.01%
2023/02/02	45	29.39	9	29.41	29.35	36	44,917	0.08%
2023/02/01	20	29.85	21	29.83	29.95	-1	44,696	0.00%
2023/01/31	3	28.98	7	29.03	29.00	-4	43,648	-0.01%
2023/01/30	5	28.74	13	28.82	28.90	-8	43,543	-0.02%
2023/01/17	4	28.31	6	28.68	28.40	-2	43,399	0.00%
2023/01/16	7	28.52	30	28.45	28.50	-23	43,402	-0.05%
2023/01/13	31	28.80	20.2	28.67	28.65	10.8	43,940	0.02%
2023/01/12	0	0.00	7	28.46	28.35	-7	44,024	-0.02%
2023/01/11	28	28.81	30	28.67	28.35	-2	44,394	0.00%
2023/01/09	4	28.20	24	28.37	28.30	-20	46,172	-0.04%
2023/01/06	1	28.05	2	28.08	28.05	-1	49,267	0.00%
2023/01/05	0	0.00	2	28.55	28.00	-2	51,311	0.00%
2023/01/04	10	28.15	16	28.12	28.20	-6	51,783	-0.01%
2023/01/03	5	27.53	9	27.57	28.15	-4	52,440	-0.01%
2022/12/30	1	28.20	4	28.40	28.15	-3	52,944	-0.01%
2022/12/29	10.3	27.96	3	28.07	28.15	7.3	53,529	0.01%
2022/12/28	6	28.21	11	28.27	28.20	-5	53,881	-0.01%
2022/12/27	25	28.97	21	28.95	28.45	4	54,409	0.01%
2022/12/26	6	28.25	19	28.33	28.15	-13	53,802	-0.02%
2022/12/23	32	28.18	10	28.10	28.10	22	55,178	0.04%
2022/12/22	26	28.45	72	28.52	28.70	-46	56,577	-0.08%
2022/12/21	0	0.00	14	27.66	27.65	-14	59,244	-0.02%
2022/12/20	35	27.38	5	27.20	27.05	30	61,158	0.05%
2022/12/19	27	28.02	2	27.95	27.95	25	61,954	0.04%
2022/12/16	30	28.73	14	28.69	28.60	16	64,207	0.02%
2022/12/15	23	28.75	89	28.70	28.75	-66	67,528	-0.10%
2022/12/14	2	27.80	14	27.98	28.20	-12	67,576	-0.02%
2022/12/13	29	27.87	2	27.90	27.75	27	69,617	0.04%
2022/12/12	7	28.20	27	28.25	28.05	-20	70,120	-0.03%
2022/12/09	27	28.46	65	28.46	28.35	-38	70,747	-0.05%
2022/12/08	23	28.09	9.1	28.30	28.05	13.9	70,674	0.02%
2022/12/07	37	27.75	12	28.07	28.00	25	70,633	0.04%
2022/12/06	89	28.40	38	28.24	27.80	51	70,668	0.07%
2022/12/05	35.1	28.49	228	27.90	28.40	-192.9	70,019	-0.28%	大賣/鉅額交易
2022/12/02	6	27.83	3	27.68	27.60	3	69,224	0.00%
2022/12/01	14	27.85	15.3	28.21	27.80	-1.3	69,356	0.00%
2022/11/30	345	27.77	169.1	27.90	27.95	175.9	69,041	0.25%	大買/大賣/鉅額交易
2022/11/29	65.1	27.64	84	27.67	28.30	-18.9	68,147	-0.03%
2022/11/28	13	26.20	6	26.26	26.25	7	67,058	0.01%
2022/11/25	31	26.36	4	26.28	26.05	27	67,650	0.04%
2022/11/24	3	26.50	2	26.15	26.15	1	68,509	0.00%
2022/11/23	18	26.05	9	26.07	26.05	9	68,800	0.01%
2022/11/22	14	25.83	0	0.00	25.70	14	70,333	0.02%
2022/11/21	13	25.95	51	25.78	25.75	-38	73,699	-0.05%
2022/11/18	15	26.54	29	26.43	26.25	-14	73,689	-0.02%
2022/11/17	1.1	25.79	7	25.92	25.95	-5.9	73,278	-0.01%
2022/11/16	3	25.82	13	25.80	25.75	-10	73,327	-0.01%
2022/11/15	2	26.05	7	26.11	26.05	-5	73,378	-0.01%
2022/11/14	13	26.01	14	26.05	26.05	-1	73,582	0.00%
2022/11/11	71	25.85	117	26.03	25.70	-46	73,390	-0.06%	大賣/
2022/11/10	99.2	25.64	101	25.50	25.50	-1.8	73,202	0.00%	大賣/
2022/11/09	25	25.67	70	25.66	25.55	-45	73,752	-0.06%
2022/11/08	84	25.56	85	25.64	25.40	-1	73,733	0.00%
2022/11/07	49.1	24.48	35	24.57	24.50	14.1	72,819	0.02%
2022/11/04	24	24.08	36	24.27	25.00	-12	72,333	-0.02%
2022/11/03	20	23.35	3	23.40	23.35	17	71,899	0.02%
2022/11/02	19.1	23.81	13	24.03	23.75	6.1	72,104	0.01%
2022/11/01	9	23.51	61	23.53	23.85	-52	72,271	-0.07%
2022/10/31	15	23.49	2	23.58	23.40	13	72,665	0.02%
2022/10/28	12	24.15	25	24.02	23.65	-13	73,739	-0.02%
2022/10/27	26	23.67	16	23.59	23.75	10	73,993	0.01%
2022/10/26	20	22.94	4	22.96	22.90	16	74,386	0.02%
2022/10/25	5	23.27	4	23.21	23.10	1	74,883	0.00%
2022/10/24	10	23.64	18	23.67	23.40	-8	75,085	-0.01%
2022/10/21	14	23.42	6	23.91	23.15	8	75,819	0.01%
2022/10/20	22	23.23	12	23.15	23.50	10	75,858	0.01%
2022/10/19	23	24.05	5	24.13	24.10	18	75,776	0.02%
2022/10/18	30	24.49	9	24.48	24.30	21	75,727	0.03%
2022/10/17	17	23.97	18	23.81	24.25	-1	75,545	0.00%
2022/10/14	220.4	24.47	114	24.34	24.35	106.4	75,165	0.14%	大買/大賣/鉅額交易
2022/10/13	74.4	25.45	174	25.36	25.15	-99.6	73,789	-0.13%	大賣/
2022/10/12	27	27.91	4	27.93	27.90	23	74,013	0.03%
2022/10/11	186	28.37	90	27.91	28.10	96	74,680	0.13%	大買/
2022/10/07	41	29.17	35	29.11	29.15	6	75,082	0.01%
2022/10/06	35	28.44	23	28.33	28.60	12	75,752	0.02%
2022/10/05	52.1	28.01	21	27.89	27.85	31.1	78,491	0.04%
2022/10/04	35	28.03	43	28.15	27.90	-8	79,377	-0.01%
2022/10/03	33	28.14	20	28.25	28.00	13	79,710	0.02%
2022/09/30	30	27.66	13	28.03	28.20	17	80,772	0.02%
2022/09/29	32.5	28.69	96	28.67	28.80	-63.5	81,050	-0.08%
2022/09/28	97	28.50	71	28.33	27.90	26	80,807	0.03%
2022/09/27	42	30.90	24	31.04	31.00	18	79,397	0.02%
2022/09/26	27	31.93	10.5	31.91	31.85	16.5	79,096	0.02%
2022/09/23	101	33.38	31	33.11	32.75	70	80,227	0.09%	大買/
2022/09/22	65.1	34.40	86.1	34.95	33.90	-21	79,488	-0.03%
2022/09/21	54	34.91	37	34.83	35.10	17	76,689	0.02%
2022/09/20	17	34.81	102.1	34.89	35.10	-85.1	76,762	-0.11%	大賣/
2022/09/19	61	33.94	67	33.99	33.95	-6	76,251	-0.01%
2022/09/16	14	33.89	61	34.06	33.95	-47	77,260	-0.06%
2022/09/15	10	33.89	29.1	33.80	33.75	-19.1	78,936	-0.02%
2022/09/14	59	33.40	11	33.17	33.45	48	82,255	0.06%
2022/09/13	15	33.91	17	33.94	33.85	-2	84,598	0.00%
2022/09/12	29.5	33.89	74.1	33.88	33.90	-44.6	86,097	-0.05%
2022/09/08	17	33.18	16	33.04	33.15	1	89,164	0.00%
2022/09/07	6	32.28	8	32.30	32.20	-2	90,172	0.00%
2022/09/06	59	32.78	27	32.84	32.70	32	90,728	0.04%
2022/09/05	38	32.85	32	32.62	32.60	6	92,084	0.01%
2022/09/02	21.5	33.15	11	33.45	32.80	10.5	93,294	0.01%
2022/09/01	23	33.65	23	33.77	33.65	0	94,256	0.00%
2022/08/31	10	33.95	16	33.92	33.75	-6	94,305	-0.01%
2022/08/30	17.1	33.07	13	33.10	33.00	4.1	94,290	0.00%
2022/08/29	37	32.81	7	32.89	32.60	30	95,204	0.03%
2022/08/26	70.1	34.17	108	33.57	34.15	-37.9	95,233	-0.04%	大賣/
2022/08/25	2	31.88	10	31.95	31.85	-8	94,523	-0.01%
2022/08/24	16	31.60	14	31.69	31.55	2	95,461	0.00%
2022/08/23	4	32.01	37.3	31.83	31.80	-33.3	100,430	-0.03%
2022/08/22	6	31.65	5	31.69	32.00	1	102,627	0.00%
2022/08/19	41	31.87	60.2	31.91	31.70	-19.2	103,937	-0.02%
2022/08/18	12	32.16	2	32.25	32.30	10	105,384	0.01%
2022/08/17	1	32.25	5.1	32.34	32.20	-4.1	107,044	0.00%
2022/08/16	14	31.70	82	32.11	32.10	-68	107,782	-0.06%
2022/08/15	36	31.42	14	31.58	31.60	22	108,796	0.02%
2022/08/12	17	31.71	5	31.67	31.75	12	109,850	0.01%
2022/08/11	37	32.14	37	31.99	31.95	0	112,567	0.00%
2022/08/10	34	31.65	33.1	31.70	31.65	0.9	113,440	0.00%
2022/08/09	38	31.67	6	31.88	31.60	32	114,936	0.03%
2022/08/08	4	31.49	1	31.75	31.65	3	116,329	0.00%
2022/08/05	5	31.45	47	31.24	31.70	-42	119,333	-0.04%
2022/08/04	25	30.41	7	30.24	30.55	18	123,675	0.01%
2022/08/03	22	30.93	12.4	30.81	30.75	9.6	124,038	0.01%
2022/08/02	43	31.84	71	31.89	31.55	-28	124,855	-0.02%
2022/08/01	74	33.39	32	32.98	32.95	42	125,884	0.03%
2022/07/29	25	33.91	2	33.93	33.90	23	126,359	0.02%
2022/07/28	32	34.12	31	33.83	33.60	1	127,707	0.00%
2022/07/27	14	33.96	56	34.22	34.30	-42	128,412	-0.03%
2022/07/26	29	33.74	53	33.94	33.80	-24	130,003	-0.02%
2022/07/25	36	33.75	174	33.85	33.95	-138	132,455	-0.10%	大賣/鉅額交易
2022/07/22	23	33.95	15	34.02	34.15	8	133,787	0.01%
2022/07/21	37	34.20	56	34.37	34.25	-19	136,095	-0.01%
2022/07/20	164	34.42	85	34.09	34.00	79	138,831	0.06%	大買/
2022/07/19	55	33.37	94	33.86	34.15	-39	139,958	-0.03%
2022/07/18	33	32.93	48	33.11	33.15	-15	140,182	-0.01%
2022/07/15	23	32.34	3	32.58	32.35	20	140,536	0.01%
2022/07/14	128	32.98	107	33.28	32.90	21	142,385	0.01%	大買/大賣/
2022/07/13	32	33.26	66	33.48	33.00	-34	143,843	-0.02%
2022/07/12	69	31.88	56	31.76	31.65	13	144,495	0.01%
2022/07/11	86	32.61	128	32.73	32.80	-42	147,671	-0.03%	大賣/
2022/07/08	34	32.48	57	32.89	32.10	-23	154,058	-0.01%
2022/07/07	6	31.67	22	31.99	32.40	-16	161,643	-0.01%
2022/07/06	23	31.81	7	31.91	31.60	16	163,831	0.01%
2022/07/05	61	31.82	88	31.89	32.30	-27	165,592	-0.02%
2022/07/04	65	30.82	124	30.99	31.05	-59	166,621	-0.04%	大賣/
2022/07/01	57	30.80	73.2	30.18	29.75	-16.2	168,453	-0.01%
2022/06/30	32	31.74	17	31.75	31.65	15	168,841	0.01%
2022/06/29	35	30.69	41	31.36	31.60	-6	168,883	0.00%
2022/06/28	38	30.56	33	30.91	31.20	5	169,130	0.00%
2022/06/27	27	31.31	42	31.40	31.20	-15	169,867	-0.01%
2022/06/24	39.2	30.54	18	30.50	30.30	21.2	170,737	0.01%
2022/06/23	73	30.76	43	30.98	30.35	30	169,859	0.02%
2022/06/22	74	31.68	68	31.90	31.75	6	169,261	0.00%
2022/06/21	54.1	30.71	75.3	30.75	31.55	-21.3	167,962	-0.01%
2022/06/20	33	29.78	56.1	29.39	28.70	-23.1	167,436	-0.01%
2022/06/17	89	29.91	59	29.78	29.90	30	168,281	0.02%
2022/06/16	24	32.55	16	32.48	31.45	8	167,078	0.00%
2022/06/15	32	32.42	37	32.44	32.10	-5	169,917	0.00%
2022/06/14	130	31.98	27	32.13	32.35	103	175,565	0.06%	大買/鉅額交易
2022/06/13	42	32.88	42	32.68	32.65	0	177,186	0.00%
2022/06/10	102.1	33.30	26	33.13	32.85	76.1	178,491	0.04%	大買/
2022/06/09	40.1	33.85	37	33.64	34.15	3.1	178,212	0.00%
2022/06/08	95.1	33.99	29.3	33.97	33.85	65.8	179,405	0.04%
2022/06/07	100	34.28	23	34.65	34.10	77	182,089	0.04%
2022/06/06	64.3	34.78	72	35.00	34.90	-7.7	183,639	0.00%
2022/06/02	60.3	34.70	121.7	35.23	35.50	-61.4	186,884	-0.03%	大賣/
2022/06/01	19	34.29	155.8	34.36	34.20	-136.8	188,957	-0.07%	大賣/鉅額交易
2022/05/31	88	34.24	53	34.35	34.10	35	191,612	0.02%
2022/05/30	57	34.13	69	34.20	34.20	-12	191,231	-0.01%
2022/05/27	34	33.22	37.4	33.53	32.90	-3.4	193,703	0.00%
2022/05/26	81	33.24	54.4	33.35	32.85	26.6	196,971	0.01%
2022/05/25	48	33.20	46	32.95	33.55	2	201,732	0.00%
2022/05/24	27	32.11	44	32.25	31.95	-17	209,891	-0.01%
2022/05/23	48	31.93	95	32.00	32.35	-47	216,163	-0.02%
2022/05/20	31	30.93	25	30.92	30.70	6	221,814	0.00%
2022/05/19	102	30.32	166	30.30	30.75	-64	226,788	-0.03%	大買/大賣/
2022/05/18	16	32.27	50.2	32.26	31.75	-34.2	234,923	-0.01%
2022/05/17	50	31.91	33	32.07	31.80	17	243,387	0.01%
2022/05/16	24	31.71	35.5	32.04	32.25	-11.5	247,932	0.00%
2022/05/13	86.1	31.52	68.5	31.62	31.80	17.6	253,732	0.01%
2022/05/12	140.4	32.97	154.4	32.09	31.15	-14	254,671	-0.01%	大買/大賣/
2022/05/11	65	35.01	37	34.84	34.55	28	254,975	0.01%
2022/05/10	50	34.59	78	34.84	35.70	-28	257,234	-0.01%
2022/05/09	116	35.48	51	35.55	35.00	65	259,304	0.03%	大買/
2022/05/06	81	35.87	40	35.79	36.20	41	260,951	0.02%
2022/05/05	69	35.88	79	36.01	35.90	-10	261,435	0.00%
2022/05/04	61	35.99	40.5	36.06	35.70	20.5	259,883	0.01%
2022/05/03	68	35.75	51	35.79	35.50	17	258,777	0.01%
2022/04/29	55	35.40	147	35.31	35.65	-92	257,165	-0.04%	大賣/
2022/04/28	91.5	34.43	39.5	34.36	33.75	52	254,926	0.02%
2022/04/27	82	34.11	24.4	34.05	34.60	57.6	253,462	0.02%
2022/04/26	94.8	36.21	45	36.02	35.05	49.8	251,105	0.02%
2022/04/25	57.3	35.26	76	35.44	36.25	-18.8	247,302	-0.01%
2022/04/22	49.4	35.77	78.5	35.78	36.15	-29.1	244,832	-0.01%
2022/04/21	22	35.34	70.6	35.36	35.65	-48.6	243,174	-0.02%
2022/04/20	163.5	35.26	68.4	35.72	34.80	95.1	242,518	0.04%	大買/
2022/04/19	39.8	35.38	65	35.39	35.35	-25.2	240,763	-0.01%
2022/04/18	113.2	34.90	65.5	34.78	34.45	47.7	238,385	0.02%	大買/
2022/04/15	107.3	36.62	265	36.61	36.30	-157.7	235,455	-0.07%	大買/大賣/鉅額交易
2022/04/14	152	36.50	228	36.64	37.35	-76	233,728	-0.03%	大買/大賣/
2022/04/13	157.1	35.60	232.5	35.65	35.25	-75.4	227,102	-0.03%	大買/大賣/
2022/04/12	54.1	33.75	76.5	33.74	34.10	-22.4	218,849	-0.01%
2022/04/11	117.1	33.51	107	33.63	33.65	10.1	215,853	0.00%	大買/大賣/
2022/04/08	134.2	33.49	184.5	33.63	33.75	-50.3	214,422	-0.02%	大買/大賣/
2022/04/07	85	33.02	84	32.91	32.00	1	212,367	0.00%
2022/04/06	57	33.19	96	33.39	34.20	-39	209,863	-0.02%
2022/04/01	101.3	32.63	47	32.81	33.00	54.3	207,903	0.03%	大買/
2022/03/31	48	32.59	125	32.70	32.25	-77	207,130	-0.04%	大賣/
2022/03/30	54	32.65	56	33.04	32.20	-2	207,403	0.00%
2022/03/29	76	32.44	160	32.78	32.30	-84	206,220	-0.04%	大賣/
2022/03/28	35	30.81	22	30.56	31.25	13	204,369	0.01%
2022/03/25	91	31.40	51.9	31.33	31.00	39.1	204,483	0.02%
2022/03/24	95.1	31.60	90	31.49	31.55	5.1	203,698	0.00%
2022/03/23	76	32.76	43.3	32.74	32.45	32.7	202,526	0.02%
2022/03/22	122.1	32.21	61	32.32	32.20	61.1	202,413	0.03%	大買/
2022/03/21	61	33.34	90	33.46	33.05	-29	201,588	-0.01%
2022/03/18	301.4	33.13	263	33.26	33.50	38.4	202,480	0.02%	大買/大賣/
2022/03/17	480.9	33.22	875	32.64	33.55	-394.1	202,948	-0.19%	大買/大賣/鉅額交易
2022/03/16	66	30.56	100.6	30.67	31.00	-34.6	202,345	-0.02%
2022/03/15	157	30.19	191	30.32	29.50	-34	206,672	-0.02%	大買/大賣/
2022/03/14	44	30.09	29	29.95	29.60	15	208,853	0.01%
2022/03/11	35	29.79	66	29.86	30.25	-31	211,975	-0.01%
2022/03/10	253	30.02	139	29.95	29.80	114	211,938	0.05%	大買/大賣/鉅額交易
2022/03/09	86.1	28.62	78	28.57	28.30	8.1	210,120	0.00%
2022/03/08	360	29.03	208.3	28.86	27.95	151.7	209,391	0.07%	大買/大賣/鉅額交易
2022/03/07	481	30.43	425.5	30.66	29.80	55.5	206,618	0.03%	大買/大賣/
2022/03/04	176	32.38	77.1	32.52	32.05	98.9	205,273	0.05%	大買/
2022/03/03	112	32.63	173.2	32.86	32.70	-61.2	206,153	-0.03%	大買/大賣/
2022/03/02	342.2	31.62	295.5	31.19	31.40	46.7	207,895	0.02%	大買/大賣/
2022/03/01	418	32.54	234.3	32.46	32.10	183.7	209,268	0.09%	大買/大賣/鉅額交易
2022/02/25	399.8	33.40	617.3	33.98	32.25	-217.6	209,948	-0.10%	大買/大賣/鉅額交易
2022/02/24	1,012.7	33.59	578	33.47	33.00	434.7	206,874	0.21%	大買/大賣/鉅額交易
2022/02/23	384.5	34.36	640	34.23	35.50	-255.5	200,874	-0.13%	大買/大賣/鉅額交易
2022/02/22	223	32.39	267	32.42	32.95	-44	197,493	-0.02%	大買/大賣/
2022/02/21	622.3	33.30	277	33.29	32.40	345.3	194,400	0.18%	大買/大賣/鉅額交易
2022/02/18	383	34.85	328.1	34.83	35.00	54.9	194,210	0.03%	大買/大賣/
2022/02/17	306.2	33.58	671	33.27	34.80	-364.8	193,957	-0.19%	大買/大賣/鉅額交易
2022/02/16	505	32.15	292.1	32.22	31.65	212.9	187,954	0.11%	大買/大賣/鉅額交易
2022/02/15	223	30.96	352.6	31.13	31.25	-129.6	186,760	-0.07%	大買/大賣/鉅額交易
2022/02/14	135	29.38	119	29.39	29.10	16	185,349	0.01%	大買/大賣/
2022/02/11	105	29.60	170	29.49	30.15	-65	187,608	-0.03%	大買/大賣/
2022/02/10	139	28.83	121	28.92	28.85	18	187,661	0.01%	大買/大賣/
2022/02/09	110	28.44	198.7	28.37	28.40	-88.7	188,780	-0.05%	大買/大賣/
2022/02/08	77	27.24	211.4	27.00	27.35	-134.4	186,505	-0.07%	大賣/鉅額交易
2022/02/07	51	25.18	96.4	25.67	26.40	-45.4	185,701	-0.02%
2022/01/26	121	24.08	122	23.90	24.00	-1	185,914	0.00%	大買/大賣/
2022/01/25	29	23.85	24	23.90	23.55	5	188,781	0.00%
2022/01/24	36	24.16	99	23.96	24.35	-63	190,016	-0.03%
2022/01/21	59.8	24.56	7	24.76	24.35	52.8	189,644	0.03%
2022/01/20	22	25.24	41.2	25.01	25.30	-19.2	189,245	-0.01%
2022/01/19	32	25.16	16	25.33	25.10	16	188,848	0.01%
2022/01/18	10	25.76	21	25.94	25.60	-11	188,171	-0.01%
2022/01/17	18	25.36	33	25.68	25.90	-15	187,860	-0.01%
2022/01/14	65	25.29	33	25.42	25.45	32	187,499	0.02%
2022/01/13	40.3	25.13	34	25.29	25.10	6.3	186,821	0.00%
2022/01/12	52.3	25.77	47	26.01	25.30	5.3	185,939	0.00%
2022/01/11	35	26.29	52	26.35	26.15	-17	185,300	-0.01%
2022/01/10	53	26.63	4	26.80	26.25	49	184,687	0.03%
2022/01/07	104	26.54	123	26.99	27.00	-19	183,612	-0.01%	大買/大賣/
2022/01/06	262	27.18	47	27.43	27.30	215	181,086	0.12%	大買/鉅額交易
2022/01/05	11	27.32	115	27.46	27.30	-104	180,570	-0.06%	大賣/鉅額交易
2022/01/04	40	26.90	46.3	27.06	27.25	-6.3	179,822	0.00%
2022/01/03	114.4	26.96	19	27.50	26.85	95.4	178,680	0.05%	大買/
2021/12/30	73	27.58	86	27.75	27.95	-13	177,148	-0.01%
2021/12/29	56	27.54	196	27.79	27.25	-140	176,277	-0.08%	大賣/鉅額交易
2021/12/28	29	27.39	12	27.43	27.40	17	175,596	0.01%
2021/12/27	169	27.02	90.5	26.94	27.40	78.5	176,831	0.04%	大買/
2021/12/24	91	27.22	97	27.49	26.80	-6	176,270	0.00%
2021/12/23	11	26.75	28	26.73	26.60	-17	174,968	-0.01%
2021/12/22	14	26.70	89	26.94	26.60	-75	174,588	-0.04%
2021/12/21	24	26.67	14.1	26.77	26.75	9.9	174,222	0.01%
2021/12/20	24	26.84	49	26.92	27.25	-25	173,434	-0.01%
2021/12/17	25	26.75	15	26.83	26.40	10	172,341	0.01%
2021/12/16	210	26.86	33.8	27.21	26.80	176.2	171,136	0.10%	大買/鉅額交易
2021/12/15	66	27.04	58.3	27.07	27.25	7.8	169,131	0.00%
2021/12/14	130.1	26.88	93.1	26.54	26.20	37	167,078	0.02%	大買/
2021/12/13	184.4	28.50	103	28.61	27.60	81.4	163,366	0.05%	大買/大賣/
2021/12/10	176.2	29.55	101.6	29.86	29.30	74.6	158,566	0.05%	大買/大賣/
2021/12/09	162.1	29.83	190	29.80	30.10	-27.9	152,589	-0.02%	大買/大賣/
2021/12/08	68.4	28.27	245.3	27.98	28.65	-176.9	144,806	-0.12%	大賣/鉅額交易
2021/12/07	228.9	27.50	288.6	27.30	27.90	-59.7	139,757	-0.04%	大買/大賣/
2021/12/06	17	26.00	48	26.01	26.20	-31	135,361	-0.02%
2021/12/03	60	25.39	64.3	25.50	25.15	-4.3	133,389	0.00%
2021/12/02	143.4	25.16	23	25.18	25.00	120.4	131,359	0.09%	大買/鉅額交易
2021/12/01	74	24.97	60.8	25.21	25.85	13.3	129,445	0.01%
2021/11/30	107	25.35	85	25.40	25.20	22	127,572	0.02%	大買/
2021/11/29	132.3	24.05	111.4	24.07	23.75	20.9	124,348	0.02%	大買/大賣/
2021/11/26	269.6	26.28	223	26.29	25.85	46.6	119,821	0.04%	大買/大賣/
2021/11/25	232.1	28.61	246.5	28.87	28.70	-14.4	113,469	-0.01%	大買/大賣/
2021/11/24	137	27.28	174	27.15	28.35	-37	107,192	-0.03%	大買/大賣/
2021/11/23	115.5	26.33	41	26.32	25.80	74.5	101,841	0.07%	大買/
2021/11/22	237	26.90	153	26.89	26.40	84	98,347	0.09%	大買/大賣/
2021/11/19	69.5	27.45	184	27.71	27.20	-114.5	94,565	-0.12%	大賣/鉅額交易
2021/11/18	218.2	28.53	63.3	28.51	28.30	155	91,015	0.17%	大買/鉅額交易
2021/11/17	337	28.66	431.1	28.61	29.25	-94.1	87,888	-0.11%	大買/大賣/
2021/11/16	281.6	28.28	333.9	28.32	28.00	-52.3	81,996	-0.06%	大買/大賣/
2021/11/15	78.1	25.99	83.1	26.01	26.75	-5	71,339	-0.01%
2021/11/12	229.1	26.13	89.1	26.25	26.40	139.9	68,470	0.20%	大買/鉅額交易
2021/11/11	150	26.84	172.9	26.90	27.10	-22.9	63,481	-0.04%	大買/大賣/
2021/11/10	102.5	25.10	222	25.22	25.75	-119.5	57,761	-0.21%	大買/大賣/鉅額交易
2021/11/09	81	24.39	212.6	24.11	24.95	-131.6	52,564	-0.25%	大賣/鉅額交易
2021/11/08	71	22.99	136.5	22.93	23.50	-65.5	47,885	-0.14%	大賣/
2021/11/05	16	21.51	27.8	21.38	21.60	-11.8	43,970	-0.03%
2021/11/04	65	21.34	46	21.60	21.00	19	45,051	0.04%
2021/11/03	71	20.83	37.3	20.89	20.70	33.7	43,869	0.08%
2021/11/02	71.6	20.41	150.2	20.48	20.50	-78.6	42,033	-0.19%	大賣/
2021/11/01	45	19.70	86	19.61	19.65	-41	39,051	-0.10%
2021/10/29	2.1	18.75	18	18.91	18.85	-15.9	37,220	-0.04%
2021/10/28	2	18.38	5	18.59	18.60	-3	36,898	-0.01%
2021/10/27	14	18.16	0	0.00	18.15	14	36,640	0.04%
2021/10/26	22	18.30	3	18.33	18.30	19	36,933	0.05%
2021/10/25	3	18.52	2	18.43	18.35	1	37,273	0.00%
2021/10/22	9	18.25	0	0.00	18.20	9	37,815	0.02%
2021/10/21	2	18.75	1	18.40	18.40	1	38,612	0.00%
2021/10/20	26	18.75	15	18.93	18.65	11	39,060	0.03%
2021/10/19	12	18.88	29	18.90	18.90	-17	39,864	-0.04%
2021/10/18	10	18.53	41	18.44	18.55	-31	39,850	-0.08%
2021/10/15	0	0.00	8	18.43	18.50	-8	40,834	-0.02%
2021/10/14	3	18.42	12	18.40	18.20	-9	41,232	-0.02%
2021/10/13	2	18.73	17	18.64	18.70	-15	41,310	-0.04%
2021/10/12	0	0.00	5	18.32	18.30	-5	41,430	-0.01%
2021/10/08	0	0.00	17.4	18.33	18.35	-17.4	42,155	-0.04%
2021/10/07	11	18.36	0	0.00	18.25	11	43,612	0.03%
2021/10/06	18	18.40	11	18.33	18.20	7	45,350	0.02%
2021/10/05	11	18.53	11	18.65	18.70	0	46,385	0.00%
2021/10/04	69	18.84	54.5	19.11	18.50	14.5	46,682	0.03%
2021/10/01	24	18.88	11	19.00	18.50	13	45,616	0.03%
2021/09/30	30	18.97	44	18.86	18.90	-14	46,679	-0.03%
2021/09/29	6	18.53	34	18.59	18.60	-28	47,131	-0.06%
2021/09/28	3	18.40	32	18.40	18.60	-29	47,740	-0.06%
2021/09/27	48	18.33	43	18.22	18.35	5	48,343	0.01%
2021/09/24	18	17.89	26	17.88	17.90	-8	50,002	-0.02%
2021/09/23	3	17.42	2	17.55	17.65	1	50,895	0.00%
2021/09/22	9	17.15	0	17.25	17.15	9	52,750	0.02%
2021/09/17	3	17.57	2	17.50	17.55	1	54,859	0.00%
2021/09/15	14	17.37	0	0.00	17.35	14	59,561	0.02%
2021/09/14	8	17.61	2	17.80	17.50	6	62,382	0.01%
2021/09/13	1	17.70	0	0.00	17.70	1	73,236	0.00%
2021/09/10	8	17.44	1	17.80	17.80	7	80,826	0.01%
2021/09/09	23	17.48	0	0.00	17.30	23	82,756	0.03%
2021/09/08	13	17.85	3	17.75	17.80	10	83,818	0.01%
2021/09/07	11.3	17.86	6	18.08	17.90	5.3	85,646	0.01%
2021/09/06	38	17.74	11	17.69	17.70	27	87,128	0.03%
2021/09/03	15	18.30	37	18.28	18.20	-22	89,262	-0.02%
2021/09/02	14.3	18.49	42.1	18.45	18.45	-27.8	91,633	-0.03%
2021/09/01	17.2	18.92	1	18.85	18.85	16.2	94,140	0.02%
2021/08/31	15	19.17	22	19.24	19.20	-7	98,050	-0.01%
2021/08/30	9	19.07	9	19.06	19.00	0	102,615	0.00%
2021/08/27	8	18.91	11.3	19.00	19.05	-3.3	113,704	0.00%
2021/08/26	22	18.95	15.4	19.08	18.90	6.7	114,921	0.01%
2021/08/25	1	18.70	133	18.95	18.95	-132	116,884	-0.11%	大賣/鉅額交易
2021/08/24	45	18.74	15	18.72	18.65	30	117,844	0.03%
2021/08/23	13	18.98	49	18.86	19.10	-36	118,241	-0.03%
2021/08/20	7	18.16	78	18.34	18.05	-71	120,353	-0.06%
2021/08/19	12.3	18.57	8	18.63	18.35	4.3	123,086	0.00%
2021/08/18	68	18.21	11	17.89	18.50	57	122,758	0.05%
2021/08/17	9	18.17	24	18.25	18.35	-15	122,033	-0.01%
2021/08/16	36	18.35	31	18.23	18.20	5	122,294	0.00%
2021/08/13	60	19.23	33	19.36	18.80	27	122,098	0.02%
2021/08/12	12	18.92	8	18.88	18.75	4	121,341	0.00%
2021/08/11	85	18.84	56	18.83	18.45	29	121,801	0.02%
2021/08/10	37	19.57	21	19.32	19.40	16	121,967	0.01%
2021/08/09	12	19.64	59	19.66	20.00	-47	120,625	-0.04%
2021/08/06	1	18.20	11	18.40	18.20	-10	120,024	-0.01%
2021/08/05	9	18.36	10	18.15	18.15	-1	122,038	0.00%
2021/08/04	0	0.00	15	18.22	18.20	-15	123,277	-0.01%
2021/08/03	3	18.15	0	0.00	18.15	3	125,381	0.00%
2021/08/02	2.3	18.15	64	18.16	18.50	-61.7	126,728	-0.05%
2021/07/30	12	18.36	7	18.44	18.25	5	128,275	0.00%
2021/07/29	19	18.56	9	18.71	18.95	10	129,505	0.01%
2021/07/28	10	18.34	7	18.24	18.50	3	130,901	0.00%
2021/07/27	46	19.06	17	19.27	18.90	29	133,244	0.02%
2021/07/26	147	18.99	24	18.93	18.80	123	133,790	0.09%	大買/鉅額交易
2021/07/23	6	18.91	21	18.80	19.10	-15	134,889	-0.01%
2021/07/22	29	18.26	49	18.02	18.00	-20	137,925	-0.01%
2021/07/21	15	18.30	13	18.30	18.10	2	139,472	0.00%
2021/07/20	19	18.72	4	18.70	18.65	15	140,025	0.01%
2021/07/19	5	19.04	6.6	19.11	19.20	-1.6	142,805	0.00%
2021/07/16	24.5	19.22	9	19.32	19.10	15.5	149,363	0.01%
2021/07/15	39	19.09	13	19.28	19.55	26	152,466	0.02%
2021/07/14	43	18.54	42.2	18.24	18.50	0.8	152,523	0.00%
2021/07/13	75.5	19.00	98.8	18.97	18.70	-23.3	153,671	-0.02%
2021/07/12	47	19.72	49.1	19.74	19.70	-2.1	152,816	0.00%
2021/07/09	47	20.20	19	20.18	20.10	28	152,497	0.02%
2021/07/08	14	20.59	190.2	20.68	20.55	-176.2	155,389	-0.11%	大賣/鉅額交易
2021/07/07	71	20.70	117	21.03	20.75	-46	159,656	-0.03%	大賣/
2021/07/06	86.1	20.80	87.1	20.76	20.75	-0.9	159,274	0.00%
2021/07/05	14	20.35	73	20.36	20.60	-59	159,608	-0.04%
2021/07/02	81	20.42	76.1	20.57	20.15	4.9	159,522	0.00%
2021/07/01	56	20.49	87	20.84	20.35	-31	158,807	-0.02%
2021/06/30	39	20.48	86	20.34	20.15	-47	157,185	-0.03%
2021/06/29	171	20.22	105	20.30	20.05	66	156,660	0.04%	大買/大賣/
2021/06/28	93	20.92	60.4	20.92	20.85	32.6	155,261	0.02%
2021/06/25	94	21.46	68.4	21.48	21.55	25.6	154,111	0.02%
2021/06/24	70.1	21.21	51	21.17	20.95	19.1	152,547	0.01%
2021/06/23	127	20.77	75	20.86	20.95	52	150,628	0.03%	大買/
2021/06/22	600.3	22.76	465.3	22.91	21.15	135	148,126	0.09%	大買/大賣/鉅額交易
2021/06/21	374	21.28	412	21.51	22.10	-38	137,962	-0.03%	大買/大賣/
2021/06/18	79.1	20.39	70.1	20.39	20.10	9	131,151	0.01%
2021/06/17	6	19.50	149	19.68	20.30	-143	131,122	-0.11%	大賣/鉅額交易
2021/06/16	89.5	20.26	29	19.88	19.65	60.5	130,451	0.05%
2021/06/15	76	20.15	42	20.25	20.10	34	129,022	0.03%
2021/06/11	97	20.45	47	20.65	20.20	50	128,197	0.04%
2021/06/10	57	20.39	89.3	20.24	20.70	-32.3	127,350	-0.03%
2021/06/09	108.5	20.58	59	20.46	20.35	49.5	125,152	0.04%	大買/
2021/06/08	114.1	21.38	138	21.28	21.45	-23.9	123,106	-0.02%	大買/大賣/
2021/06/07	167	20.95	135.5	20.96	20.35	31.5	119,378	0.03%	大買/大賣/
2021/06/04	424	21.74	380.8	21.74	21.50	43.2	114,946	0.04%	大買/大賣/
2021/06/03	3	20.02	229.2	20.05	20.05	-226.2	105,016	-0.22%	大賣/鉅額交易
2021/06/02	100.9	18.13	85.1	18.12	18.25	15.8	104,032	0.02%
2021/06/01	34.5	17.56	70	17.55	18.00	-35.5	102,455	-0.03%
2021/05/31	56	17.26	72	17.19	17.00	-16	101,943	-0.02%
2021/05/28	168	17.68	143	17.71	17.40	25	102,212	0.02%	大買/大賣/
2021/05/27	90	16.67	148.7	17.09	17.15	-58.7	101,426	-0.06%	大賣/
2021/05/26	3	15.28	2	15.38	15.60	1	103,132	0.00%
2021/05/25	0	0.00	7	15.37	15.20	-7	106,981	-0.01%
2021/05/24	31	15.43	35	15.15	15.25	-4	108,044	0.00%
2021/05/21	40	15.19	40	15.21	15.20	0	110,583	0.00%
2021/05/20	37	14.96	41	14.89	14.85	-4	111,913	0.00%
2021/05/19	117	14.97	108	15.11	15.30	9	111,530	0.01%	大買/大賣/
2021/05/18	18	14.23	10	14.30	14.45	8	110,577	0.01%
2021/05/17	26	13.76	47	13.40	13.15	-21	109,777	-0.02%
2021/05/14	19	14.61	10	14.66	14.60	9	108,975	0.01%
2021/05/13	84	14.42	37	14.56	14.70	47	107,947	0.04%
2021/05/12	53	15.70	35	15.39	15.25	18	105,731	0.02%
2021/05/11	51.1	17.29	59.1	17.51	16.90	-8	104,281	-0.01%
2021/05/10	39.1	17.20	64	17.20	17.50	-25	102,378	-0.02%
2021/05/07	91.7	16.05	43	16.05	16.65	48.7	101,205	0.05%
2021/05/06	44	16.74	16	16.48	16.45	28	100,146	0.03%
2021/05/05	53	16.67	33.1	16.91	16.80	20	99,234	0.02%
2021/05/04	83	17.33	104	17.27	17.15	-21	97,487	-0.02%	大賣/
2021/05/03	69	18.30	333.6	18.46	17.95	-264.6	94,528	-0.28%	大賣/鉅額交易
2021/04/29	53	19.09	58	19.16	18.90	-5	93,081	-0.01%
2021/04/28	144	19.79	108.1	19.78	19.45	35.9	91,449	0.04%	大買/大賣/
2021/04/27	242	19.40	119	19.50	19.30	123	87,792	0.14%	大買/大賣/鉅額交易
2021/04/26	130	18.89	55	18.79	18.90	75	85,824	0.09%	大買/
2021/04/23	125	19.05	79.4	19.25	18.70	45.6	84,547	0.05%	大買/
2021/04/22	639	20.16	272	20.08	19.30	367	81,802	0.45%	大買/大賣/鉅額交易
2021/04/21	140	18.61	102.4	18.59	19.05	37.7	74,928	0.05%	大買/大賣/
2021/04/20	63	17.77	51	17.81	17.80	12	71,346	0.02%
2021/04/19	90	17.85	124	17.94	18.05	-34	70,459	-0.05%	大賣/
2021/04/16	118	17.09	32	16.98	17.15	86	67,941	0.13%	大買/
2021/04/15	53	17.13	61.3	17.04	17.05	-8.3	66,944	-0.01%
2021/04/14	244	17.70	104.3	17.83	17.00	139.7	66,245	0.21%	大買/大賣/鉅額交易
2021/04/13	145	17.03	149	17.20	17.45	-4	62,734	-0.01%	大買/大賣/
2021/04/12	88	16.04	49	15.98	16.20	39	57,680	0.07%
2021/04/09	37	16.03	66	16.01	15.80	-29	57,093	-0.05%
2021/04/08	85	15.87	32	15.86	15.95	53	56,070	0.09%
2021/04/07	6	15.65	22	15.64	15.65	-16	55,658	-0.03%
2021/04/06	27	15.61	8	15.65	15.60	19	56,202	0.03%
2021/04/01	36	15.71	68.1	15.70	15.75	-32.1	56,549	-0.06%
2021/03/31	9.4	15.51	14	15.68	15.70	-4.6	56,273	-0.01%
2021/03/30	26	15.57	8	15.90	15.50	18	56,115	0.03%
2021/03/29	30	15.99	40.9	16.00	15.90	-10.9	56,481	-0.02%
2021/03/26	10	15.57	69	15.61	15.80	-59	57,154	-0.10%
2021/03/25	12	15.17	28	15.17	15.35	-16	58,113	-0.03%
2021/03/24	113.1	15.31	4	15.55	15.30	109.1	58,920	0.19%	大買/鉅額交易
2021/03/23	48.1	15.76	4	15.85	15.60	44.1	58,569	0.08%
2021/03/22	69.1	16.28	145.3	16.28	16.20	-76.3	58,611	-0.13%	大賣/
2021/03/19	7.3	15.85	31	15.87	16.00	-23.7	59,825	-0.04%
2021/03/18	20.4	15.73	26	15.66	15.70	-5.6	59,692	-0.01%
2021/03/17	16	15.78	5	15.93	15.80	11	59,603	0.02%
2021/03/16	69	16.05	24.2	15.89	15.80	44.8	59,039	0.08%
2021/03/15	13	15.50	8	15.50	15.45	5	57,676	0.01%
2021/03/12	21	15.34	16	15.50	15.45	5	57,626	0.01%
2021/03/11	0.1	15.05	33	15.16	15.30	-33	57,376	-0.06%
2021/03/10	18	15.04	1	14.95	14.95	17	57,385	0.03%
2021/03/09	24.1	15.05	61.1	15.16	15.35	-37.1	57,915	-0.06%
2021/03/08	24.3	14.69	13	14.66	14.65	11.3	57,848	0.02%
2021/03/05	60	14.86	2	15.05	14.80	58	57,840	0.10%
2021/03/04	25	15.06	23.5	15.18	15.10	1.5	61,618	0.00%
2021/03/03	51.1	15.05	114	14.79	15.20	-62.9	61,623	-0.10%	大賣/
2021/03/02	71	15.68	34	15.89	15.15	37	61,033	0.06%
2021/02/26	120	15.95	87	16.03	15.80	33	60,306	0.05%	大買/
2021/02/25	350	15.66	341	15.60	15.85	9	55,988	0.02%	大買/大賣/
2021/02/24	37.5	14.75	21	14.73	14.55	16.5	52,065	0.03%
2021/02/23	60.8	14.94	101	15.16	14.80	-40.2	50,809	-0.08%	大賣/
2021/02/22	50	14.19	116	14.21	14.35	-66	48,231	-0.14%	大賣/
2021/02/19	3	13.40	15	13.43	13.40	-12	47,586	-0.03%
2021/02/18	2	13.30	6	13.22	13.30	-4	47,991	-0.01%
2021/02/17	10	13.10	73	13.04	13.15	-63	47,859	-0.13%
2021/02/05	54	12.91	7	12.91	12.95	47	47,450	0.10%
2021/02/04	0	0.00	1	12.70	12.75	-1	47,339	0.00%
2021/02/03	0	0.00	14	12.69	12.60	-14	49,575	-0.03%
2021/02/02	39	12.71	44	12.78	12.65	-5	50,313	-0.01%
2021/01/29	0	0.00	10	12.59	12.55	-10	49,937	-0.02%
2021/01/28	0	0.00	28	12.72	12.90	-28	49,578	-0.06%
2021/01/27	63	12.60	25	12.68	12.50	38	48,920	0.08%
2021/01/26	1	12.10	0.4	12.15	12.15	0.6	48,187	0.00%
2021/01/25	0	0.00	2	12.00	12.10	-2	48,089	0.00%
2021/01/22	5	12.00	0	0.00	12.20	5	48,029	0.01%
2021/01/21	0	0.00	6	12.05	12.05	-6	48,001	-0.01%
2021/01/20	9	12.09	7	12.20	12.10	2	48,045	0.00%
2021/01/19	14	12.40	0	0.00	12.40	14	47,726	0.03%
2021/01/18	0	0.00	44	12.24	12.50	-44	47,855	-0.09%
2021/01/15	7.6	12.16	25	12.23	12.20	-17.4	47,671	-0.04%
2021/01/14	22	12.55	2	12.70	12.60	20	47,222	0.04%
2021/01/13	3	12.60	7	12.66	12.60	-4	47,039	-0.01%
2021/01/12	13	12.56	3	12.55	12.55	10	46,947	0.02%
2021/01/11	1	12.80	15	12.75	12.75	-14	46,637	-0.03%
2021/01/08	10	12.70	4	12.76	12.90	6	46,466	0.01%
2021/01/07	24	12.80	54	12.89	12.70	-30	46,276	-0.06%
2021/01/06	2	12.98	15	12.98	12.95	-13	46,001	-0.03%
2021/01/05	12	12.86	3	12.92	12.95	9	45,806	0.02%
2021/01/04	22.1	12.96	10	13.05	13.05	12.1	45,562	0.03%
2020/12/31	3	13.18	24	13.29	13.15	-21	44,825	-0.05%
2020/12/30	26	13.37	11	13.39	13.40	15	44,502	0.03%
2020/12/29	20	13.53	35	13.59	13.65	-15	44,069	-0.03%
2020/12/28	12	13.29	21	13.26	13.25	-9	43,333	-0.02%
2020/12/25	29	13.15	10	13.10	13.10	19	42,666	0.04%
2020/12/24	16	13.18	11	13.19	13.15	5	42,330	0.01%
2020/12/23	39	12.84	27	12.95	13.05	12	41,916	0.03%
2020/12/22	69	13.49	108	13.91	13.15	-39	40,480	-0.10%	大賣/
2020/12/21	70	14.08	47	14.16	14.10	23	38,980	0.06%
2020/12/18	172	13.95	14	13.95	13.90	158	37,616	0.42%	大買/鉅額交易
2020/12/17	0	0.00	20	13.85	13.85	-20	36,486	-0.05%
2020/12/16	13.9	13.86	31	13.95	13.85	-17.1	36,077	-0.05%
2020/12/15	85	14.17	93	14.06	13.70	-8	35,193	-0.02%
2020/12/14	50	13.32	2	13.40	13.40	48	31,911	0.15%
2020/12/11	8	13.20	1	13.45	13.15	7	31,245	0.02%
2020/12/10	20	13.41	3	13.40	13.45	17	30,798	0.06%
2020/12/09	12	13.47	4	13.43	13.40	8	30,630	0.03%
2020/12/08	16	13.36	83	13.41	13.30	-67	30,470	-0.22%
2020/12/07	55	13.08	2.1	13.18	13.25	52.9	30,268	0.17%
2020/12/04	2	13.50	8	13.36	13.30	-6	29,885	-0.02%
2020/12/03	57	13.54	69	13.57	13.50	-12	29,943	-0.04%
2020/12/02	62	13.33	4	13.44	13.30	58	29,508	0.20%
2020/12/01	2	12.88	45	12.80	12.95	-43	28,418	-0.15%
2020/11/30	116	12.94	5	13.10	12.65	111	28,079	0.40%	大買/鉅額交易
2020/11/27	23.1	12.89	10.1	13.00	12.90	13.1	23,704	0.06%
2020/11/26	68.2	13.26	67	13.32	13.25	1.2	22,868	0.01%
2020/11/25	34	13.35	96	13.17	13.25	-62	22,762	-0.27%
2020/11/24	27	12.81	1.5	12.70	12.70	25.5	21,069	0.12%
2020/11/23	10	12.55	25	12.58	12.60	-15	20,561	-0.07%
2020/11/20	10	12.60	15	12.57	12.60	-5	20,404	-0.02%
2020/11/19	43	12.57	27.2	12.57	12.60	15.8	20,610	0.08%
2020/11/18	12	12.42	4	12.40	12.40	8	20,009	0.04%
2020/11/17	13	12.04	34	12.08	12.10	-21	18,892	-0.11%
2020/11/16	0	0.00	10	11.85	11.75	-10	18,370	-0.05%
2020/11/13	9	11.78	5	11.87	11.85	4	18,236	0.02%
2020/11/12	30	11.90	15	11.97	11.90	15	18,149	0.08%
2020/11/11	22	11.80	80	11.68	12.10	-58	17,963	-0.32%
2020/11/10	0	0.00	53	12.15	12.15	-53	15,759	-0.34%
2020/11/09	9	11.10	11	11.08	11.05	-2	14,995	-0.01%
2020/11/06	0.4	11.00	130.2	10.96	11.00	-129.8	14,981	-0.87%	大賣/鉅額交易
2020/11/05	28	11.07	28	11.08	11.00	0	15,011	0.00%
2020/11/04	0	0.00	1	11.10	11.10	-1	15,357	-0.01%
2020/11/03	0	0.00	10	10.85	10.95	-10	15,537	-0.06%
2020/11/02	10	10.75	1	10.80	10.80	9	15,653	0.06%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/29	100	10.90	1	10.90	10.85	99	15,713	0.63%
2020/10/28	3	11.20	0	0.00	11.00	3	15,790	0.02%
2020/10/27	2	11.00	0	0.00	11.05	2	15,691	0.01%
2020/10/26	5	11.20	50	11.10	11.15	-45	15,637	-0.29%
2020/10/23	1	10.85	0.2	10.90	10.90	0.8	15,428	0.01%
2020/10/21	9	10.75	10.3	10.70	10.65	-1.3	15,566	-0.01%
2020/10/20	0	0.00	34	10.65	10.70	-34	15,531	-0.22%
2020/10/15	18	10.75	18	10.70	10.65	0	15,513	0.00%
2020/10/14	10	10.75	0	0.00	10.70	10	15,513	0.06%
2020/10/13	2	10.65	0	0.00	10.65	2	15,464	0.01%
2020/10/12	26	10.78	3	10.65	10.75	23	15,549	0.15%
2020/10/08	39	10.75	0	0.00	10.75	39	15,586	0.25%
2020/10/07	0	0.00	35	10.75	10.75	-35	15,646	-0.22%
2020/10/06	0.1	10.90	10	10.85	10.85	-10	15,708	-0.06%
2020/10/05	10	10.65	1	10.75	10.75	9	15,813	0.06%
2020/09/30	0	10.80	0	0.00	10.65	0	15,840	0.00%
2020/09/29	2	10.75	0	0.00	10.75	2	16,143	0.01%
2020/09/28	1	10.95	0	0.00	10.95	1	16,559	0.01%
2020/09/25	1	10.65	5	10.65	10.75	-4	16,601	-0.02%
2020/09/24	12	10.65	0	0.00	10.65	12	16,575	0.07%
2020/09/23	2	10.85	0	0.00	10.90	2	16,374	0.01%
2020/09/22	13	10.98	5	11.00	10.95	8	16,360	0.05%
2020/09/21	1	11.20	3	11.15	11.20	-2	16,260	-0.01%
2020/09/18	1	11.30	6.3	11.34	11.30	-5.3	16,366	-0.03%
2020/09/17	0	0.00	0.2	11.40	11.40	-0.2	16,379	0.00%
2020/09/16	3	11.30	1.6	11.27	11.30	1.4	16,435	0.01%
2020/09/15	0.1	11.40	0	0.00	11.40	0.1	16,484	0.00%
2020/09/14	10	11.35	102	11.35	11.35	-92	16,565	-0.56%	大賣/
2020/09/11	9.1	11.37	1.2	11.41	11.45	7.9	16,497	0.05%
2020/09/10	22	11.52	1	11.70	11.55	21	16,514	0.13%
2020/09/09	5	11.75	0	0.00	11.80	5	16,476	0.03%
2020/09/08	57	11.77	31	11.90	11.85	26	16,573	0.16%
2020/09/07	140	11.74	34	11.61	11.65	106	16,268	0.65%	大買/鉅額交易
2020/09/04	11.1	11.50	0	0.00	11.50	11.1	16,082	0.07%
2020/09/03	0	0.00	2	11.45	11.40	-2	16,125	-0.01%
2020/09/02	23	11.41	7	11.40	11.45	16	16,105	0.10%
2020/09/01	1	11.50	1.2	11.46	11.50	-0.2	16,581	0.00%
2020/08/31	8	11.48	4	11.60	11.50	4	17,715	0.02%
2020/08/28	10	11.41	4	11.49	11.45	6	17,340	0.03%
2020/08/27	0	11.30	4	11.30	11.30	-4	17,286	-0.02%
2020/08/26	7	11.45	3	11.50	11.50	4	17,307	0.02%
2020/08/25	0	0.00	6.2	11.44	11.40	-6.2	17,306	-0.04%
2020/08/21	11	11.06	5	11.20	11.15	6	17,617	0.03%
2020/08/20	12	11.10	1	10.95	10.85	11	18,014	0.06%
2020/08/19	0	0.00	3	11.15	11.10	-3	17,946	-0.02%
2020/08/18	10	11.30	9	11.45	11.30	1	17,915	0.01%
2020/08/17	28	11.44	20	11.22	11.45	8	17,922	0.04%
2020/08/14	0	0.00	5.5	11.20	11.20	-5.5	17,749	-0.03%
2020/08/13	0	0.00	11.7	11.10	11.10	-11.7	18,026	-0.06%
2020/08/12	0.9	11.10	9	11.02	11.10	-8.1	18,293	-0.04%
2020/08/11	5	10.90	1	10.90	10.95	4	18,343	0.02%
2020/08/10	2	11.05	5	11.11	11.10	-3	18,415	-0.02%
2020/08/07	7	10.80	0	0.00	10.70	7	18,207	0.04%
2020/08/06	1	10.70	2	10.68	10.60	-1	17,949	-0.01%
2020/08/05	3	10.45	0	0.00	10.45	3	18,017	0.02%
2020/08/04	0.1	10.50	0	0.00	10.45	0.1	18,283	0.00%
2020/08/03	3	10.48	0	0.00	10.45	3	18,439	0.02%
2020/07/31	3	10.82	1	10.80	10.85	2	18,351	0.01%
2020/07/29	3	10.67	0	0.00	10.60	3	18,803	0.02%
2020/07/28	14	10.35	38	10.42	10.30	-24	19,144	-0.13%
2020/07/27	12	10.74	36	10.85	10.70	-24	19,766	-0.12%
2020/07/24	3	11.02	0	0.00	11.00	3	20,897	0.01%
2020/07/23	1	11.05	32	11.10	11.10	-31	21,578	-0.14%
2020/07/22	1	11.20	0	0.00	11.15	1	21,726	0.00%
2020/07/21	5	11.25	0	0.00	11.20	5	21,829	0.02%
2020/07/20	0	0.00	3	11.25	11.25	-3	21,901	-0.01%
2020/07/17	4	11.20	0	0.00	11.20	4	22,090	0.02%
2020/07/16	0	0.00	13	11.31	11.25	-13	22,314	-0.06%
2020/07/15	8	11.12	0	0.00	11.10	8	22,392	0.04%
2020/07/14	40	11.10	5	11.10	11.10	35	22,691	0.15%
2020/07/13	3	11.20	0	0.00	11.20	3	22,870	0.01%
2020/07/10	0	0.00	12	11.28	11.20	-12	23,234	-0.05%
2020/07/09	12	11.30	4	11.45	11.25	8	23,327	0.03%
2020/07/08	48	11.62	67.3	11.68	11.55	-19.3	23,283	-0.08%
2020/07/07	25	11.42	4.1	11.67	11.70	20.9	23,275	0.09%
2020/07/06	0	0.00	13	11.25	11.30	-13	23,849	-0.05%
2020/07/03	1	11.25	0	0.00	11.25	1	24,197	0.00%
2020/07/02	2	11.25	0	0.00	11.25	2	24,335	0.01%
2020/07/01	42	11.25	2	11.25	11.30	40	24,565	0.16%
2020/06/29	4	11.13	36	11.25	11.15	-32	24,826	-0.13%
2020/06/24	7	11.35	119	11.40	11.40	-112	24,994	-0.45%	大賣/鉅額交易
2020/06/23	160	11.25	1.4	11.21	11.25	158.6	25,309	0.63%	大買/鉅額交易
2020/06/22	11	11.30	0	0.00	11.25	11	25,571	0.04%
2020/06/19	5	11.35	1	11.40	11.30	4	26,292	0.02%
2020/06/18	2	11.40	50	11.35	11.35	-48	26,768	-0.18%
2020/06/17	0	0.00	1	11.50	11.50	-1	27,015	0.00%
2020/06/16	1	11.40	0	0.00	11.55	1	27,465	0.00%
2020/06/15	27	11.30	0	0.00	11.25	27	27,906	0.10%
2020/06/12	17	11.44	0	0.00	11.50	17	28,417	0.06%
2020/06/11	9	11.91	2	11.95	11.80	7	28,616	0.02%
2020/06/10	0	0.00	7	12.11	12.20	-7	28,418	-0.02%
2020/06/09	2	12.20	0	0.00	12.20	2	28,646	0.01%
2020/06/08	90	12.30	114	12.35	12.30	-24	28,746	-0.08%	大賣/
2020/06/05	34	11.79	40	12.18	12.10	-6	28,330	-0.02%
2020/06/04	6	11.53	13	11.45	11.40	-7	27,321	-0.03%
2020/06/03	2	11.20	2	11.23	11.25	0	27,186	0.00%
2020/06/02	0	0.00	2	11.08	11.15	-2	27,131	-0.01%
2020/06/01	8.9	11.09	0	0.00	11.10	8.9	27,092	0.03%
2020/05/29	3	11.10	0	0.00	11.00	3	27,095	0.01%
2020/05/28	25	11.27	0	0.00	11.25	25	26,715	0.09%
2020/05/27	31	11.31	12	11.30	11.40	19	26,748	0.07%
2020/05/26	13	11.16	143	11.20	11.20	-130	26,544	-0.49%	大賣/鉅額交易
2020/05/25	13	11.10	0	0.00	11.15	13	26,456	0.05%
2020/05/22	150	11.01	2.8	11.01	11.00	147.2	26,397	0.56%	大買/鉅額交易
2020/05/21	3	11.20	14	11.22	11.25	-11	26,403	-0.04%
2020/05/20	2	11.10	152	11.25	11.05	-150	26,256	-0.57%	大賣/鉅額交易
2020/05/19	8	11.20	11	11.23	11.10	-3	25,860	-0.01%
2020/05/18	0	0.00	9	10.72	10.85	-9	25,569	-0.04%
2020/05/15	5	10.89	10	10.85	10.80	-5	25,474	-0.02%
2020/05/14	9	11.01	100	11.05	11.00	-91	25,376	-0.36%
2020/05/12	75	11.05	0.9	11.10	11.10	74.1	25,488	0.29%
2020/05/11	5	11.21	27	11.26	11.30	-22	25,419	-0.09%
2020/05/08	153	10.95	12	10.93	10.95	141	25,115	0.56%	大買/鉅額交易
2020/05/07	14	10.95	0	0.00	10.90	14	25,018	0.06%
2020/05/06	107	10.81	10	10.84	10.80	97	25,002	0.39%	大買/
2020/05/05	7	11.00	8	11.01	11.05	-1	24,974	0.00%
2020/05/04	30	10.99	9	11.01	11.15	21	24,832	0.08%
2020/04/30	24	11.60	11	11.63	11.50	13	24,594	0.05%
2020/04/29	63	11.36	34	11.22	11.30	29	24,074	0.12%
2020/04/28	7	10.64	106.4	10.57	10.55	-99.4	22,937	-0.43%	大賣/
2020/04/27	0	0.00	19	10.07	10.15	-19	22,923	-0.08%
2020/04/24	18	9.93	0	0.00	9.90	18	22,700	0.08%
2020/04/23	1	10.15	0.6	10.00	10.00	0.4	22,560	0.00%
2020/04/22	19	9.86	2	9.88	10.00	17	22,471	0.08%
2020/04/21	37	10.11	3	10.08	10.00	34	22,493	0.15%
2020/04/20	19	10.17	5.5	10.20	10.20	13.5	22,493	0.06%
2020/04/17	5	10.40	5	10.39	10.30	0	22,437	0.00%
2020/04/16	10	10.41	28	10.41	10.40	-18	22,086	-0.08%
2020/04/15	28	10.53	4	10.54	10.65	24	21,916	0.11%
2020/04/14	2	10.25	0	0.00	10.25	2	21,494	0.01%
2020/04/13	6	10.18	0	0.00	10.15	6	21,246	0.03%
2020/04/10	35	10.24	3	10.15	10.25	32	21,104	0.15%
2020/04/09	55	10.32	76	10.28	10.35	-21	20,725	-0.10%
2020/04/08	6	9.38	74	9.38	9.52	-68	19,722	-0.34%
2020/04/06	17	8.85	0	0.00	9.02	17	19,005	0.09%
2020/04/01	7	8.94	1	9.03	9.04	6	18,715	0.03%
2020/03/31	7	8.96	5	9.08	8.89	2	18,567	0.01%
2020/03/30	16	8.83	45	8.88	9.00	-29	18,261	-0.16%
2020/03/27	11	9.17	1	9.26	9.10	10	17,921	0.06%
2020/03/26	6	9.05	7	8.95	9.11	-1	17,529	-0.01%
2020/03/25	56	9.11	43	9.38	9.26	13	17,413	0.07%
2020/03/24	13	8.85	111	8.76	8.63	-98	16,655	-0.59%	大賣/
2020/03/23	35	8.12	13	7.68	8.10	22	16,114	0.14%
2020/03/20	69	8.00	57	8.16	7.91	12	15,830	0.08%
2020/03/19	145	7.73	0	0.00	7.70	145	15,104	0.96%	大買/鉅額交易
2020/03/18	41	8.86	5	8.53	8.55	36	14,442	0.25%
2020/03/17	22	9.58	3.2	9.53	9.45	18.8	13,649	0.14%
2020/03/16	15	10.16	0	0.00	10.05	15	13,257	0.11%
2020/03/13	14	10.47	0	0.00	10.75	14	12,898	0.11%
2020/03/12	13	11.33	0	0.00	11.30	13	12,383	0.10%
2020/03/11	8	11.88	2	11.90	11.70	6	11,970	0.05%
2020/03/10	7	11.54	0	0.00	11.70	7	11,748	0.06%
2020/03/09	11	11.58	0	0.00	11.50	11	11,531	0.10%
2020/03/05	1	12.00	106.4	12.05	12.05	-105.4	11,012	-0.96%	大賣/鉅額交易
2020/03/04	7	11.69	100.4	11.63	11.85	-93.4	10,835	-0.86%
2020/03/03	1	11.60	160	11.68	11.60	-159	10,595	-1.50%	大賣/鉅額交易
2020/03/02	0	0.00	2.2	11.65	11.60	-2.2	10,441	-0.02%
2020/02/27	29	11.90	0	0.00	12.05	29	10,389	0.28%
2020/02/26	20	12.05	0.1	12.10	12.10	19.9	10,067	0.20%
2020/02/25	29	12.03	0	0.00	12.10	29	10,016	0.29%
2020/02/24	6	12.10	0	0.00	12.10	6	9,943	0.06%
2020/02/20	7	12.60	0	0.00	12.55	7	9,776	0.07%
2020/02/19	8	12.60	12	12.60	12.65	-4	9,724	-0.04%
2020/02/18	5	12.30	0	0.00	12.40	5	9,618	0.05%
2020/02/17	3	12.23	0	0.00	12.30	3	9,558	0.03%
2020/02/14	8	12.50	0	0.00	12.50	8	9,517	0.08%
2020/02/13	3	12.70	0	0.00	12.70	3	9,379	0.03%
2020/02/12	2	12.25	1	12.35	12.40	1	9,203	0.01%
2020/02/11	3	12.15	18	12.25	12.25	-15	9,093	-0.16%
2020/02/10	0	0.00	3	12.15	12.15	-3	9,034	-0.03%
2020/02/07	2	12.25	0	0.00	12.25	2	8,901	0.02%
2020/02/06	5	12.47	82	12.50	12.50	-77	8,858	-0.87%
2020/02/05	2	12.05	2	12.20	12.20	0	8,620	0.00%
2020/02/04	2	12.10	50	12.15	12.10	-48	8,492	-0.57%
2020/02/03	4	11.78	2	11.75	11.85	2	8,284	0.02%
2020/01/31	40	12.32	2	12.30	12.20	38	7,924	0.48%
2020/01/30	64	12.29	29	12.34	12.25	35	7,677	0.46%
2020/01/20	0	0.00	140	13.60	13.60	-140	6,965	-2.01%	大賣/鉅額交易
2020/01/16	1	13.50	0	0.00	13.60	1	6,987	0.01%
2020/01/15	2	13.53	0	0.00	13.50	2	7,037	0.03%
2020/01/14	2	13.55	0	0.00	13.60	2	6,817	0.03%
2020/01/13	0	0.00	3	13.70	13.70	-3	6,622	-0.05%
2020/01/10	4	13.83	60	13.85	13.85	-56	6,564	-0.85%
2020/01/09	3	13.75	94.3	13.79	13.80	-91.3	6,564	-1.39%
2020/01/08	0	0.00	0.1	13.65	13.60	-0.1	6,573	0.00%
2020/01/07	2.4	13.68	0	0.00	13.65	2.4	6,579	0.04%
2020/01/06	1	13.70	0	0.00	13.70	1	6,672	0.01%
2019/12/26	0	0.00	11	13.80	13.80	-11	6,758	-0.16%
2019/12/25	0	0.00	11	13.75	13.80	-11	6,794	-0.16%
2019/12/24	1	13.75	0	0.00	13.75	1	6,840	0.01%
2019/12/23	5.5	13.80	0	0.00	13.85	5.5	6,832	0.08%
2019/12/19	7	13.80	7.7	13.85	13.80	-0.7	6,525	-0.01%
2019/12/18	7	13.85	7	13.85	13.85	0	6,426	0.00%
2019/12/17	0	0.00	5.5	13.85	13.85	-5.5	6,380	-0.09%
2019/12/13	1	13.95	26	13.95	13.90	-25	6,312	-0.40%
2019/12/12	0	0.00	6.3	13.90	13.85	-6.3	6,348	-0.10%
2019/12/11	2	13.83	10	13.80	13.75	-8	6,393	-0.13%
2019/12/05	0	0.00	1	13.95	13.85	-1	6,494	-0.02%
2019/12/04	1	13.90	0	0.00	13.85	1	6,595	0.02%
2019/12/02	0	0.00	1	13.95	13.95	-1	7,565	-0.01%
2019/11/28	0	0.00	6	14.00	14.05	-6	7,776	-0.08%
2019/11/27	0	0.00	1	14.05	14.05	-1	7,926	-0.01%
2019/11/26	33	13.95	0.3	13.90	13.80	32.7	8,023	0.41%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/20	0	0.00	0.1	14.10	14.10	-0.1	8,043	0.00%
2019/11/14	0	0.00	4	14.30	14.35	-4	8,075	-0.05%
2019/11/13	7	14.40	10	14.38	14.35	-3	8,296	-0.04%
2019/11/12	0	0.00	0.9	14.35	14.45	-0.9	8,272	-0.01%
2019/11/11	14	14.40	76.6	14.34	14.35	-62.6	8,300	-0.75%
2019/11/08	0	0.00	33	14.30	14.35	-33	8,347	-0.40%
2019/11/07	0	0.00	10	14.30	14.30	-10	8,536	-0.12%
2019/11/06	14	14.30	14	14.30	14.25	0	8,803	0.00%
2019/11/05	0	0.00	2	14.25	14.30	-2	8,921	-0.02%
2019/11/04	2	14.15	0	0.00	14.25	2	9,059	0.02%
2019/11/01	1	14.20	1	14.20	14.20	0	9,182	0.00%
2019/10/31	0	0.00	8	14.25	14.25	-8	9,418	-0.08%
2019/10/30	0	0.00	0.2	14.25	14.30	-0.2	9,624	0.00%
2019/10/29	0	0.00	5	14.25	14.30	-5	9,673	-0.05%
2019/10/28	0	0.00	0.4	14.20	14.25	-0.4	9,682	0.00%
2019/10/24	0	0.00	34	14.30	14.35	-34	9,850	-0.35%
2019/10/23	0	0.00	38	14.25	14.25	-38	9,949	-0.38%
2019/10/21	0	0.00	4	14.34	14.30	-4	10,032	-0.04%
2019/10/18	0	0.00	6.3	14.17	14.20	-6.3	10,078	-0.06%
2019/10/17	0	14.10	14	14.16	14.15	-14	10,072	-0.14%
2019/10/16	0	0.00	36	14.05	14.10	-36	10,112	-0.36%
2019/10/14	0.1	13.90	57	13.90	13.90	-56.9	10,040	-0.57%
2019/10/09	0.6	13.85	0	0.00	13.75	0.6	10,033	0.01%
2019/10/08	1	13.90	0	0.00	13.90	1	10,027	0.01%
2019/10/07	0	0.00	1.4	13.82	13.85	-1.4	10,174	-0.01%
2019/10/04	1	13.70	0	0.00	13.70	1	10,389	0.01%
2019/09/27	20	13.70	0	0.00	13.65	20	10,935	0.18%
2019/09/26	5	13.75	7	13.80	13.75	-2	11,165	-0.02%
2019/09/25	0	0.00	40	13.80	13.75	-40	11,300	-0.35%
2019/09/23	3	13.80	10.1	13.85	13.80	-7.1	11,815	-0.06%
2019/09/17	1	13.70	3	13.70	13.80	-2	13,497	-0.01%
2019/09/16	0.7	13.85	0	0.00	13.85	0.7	14,139	0.00%
2019/09/12	3	13.83	2	13.85	13.80	1	14,334	0.01%
2019/09/11	5	13.79	13	13.75	13.80	-8	14,361	-0.06%
2019/09/10	10	13.65	0	0.00	13.65	10	14,328	0.07%
2019/09/09	3	13.60	1	13.60	13.60	2	14,343	0.01%
2019/09/06	23	13.78	4	13.79	13.75	19	14,317	0.13%
2019/09/05	26	13.73	21	13.70	13.75	5	14,204	0.04%
2019/09/04	2	14.25	0	0.00	14.25	2	13,617	0.01%
2019/09/03	10	14.15	22	14.15	14.10	-12	13,267	-0.09%
2019/08/30	0	0.00	1	14.15	14.15	-1	13,283	-0.01%
2019/08/29	2	13.95	2	14.05	14.05	0	13,188	0.00%
2019/08/27	3	13.90	20	13.95	13.80	-17	13,294	-0.13%
2019/08/26	3	13.87	0	0.00	13.85	3	13,141	0.02%
2019/08/23	2	14.05	2	14.10	14.10	0	13,096	0.00%
2019/08/22	0	0.00	2	14.10	14.10	-2	13,120	-0.02%
2019/08/21	1	14.05	0	0.00	14.05	1	13,189	0.01%
2019/08/20	0.5	14.05	0	0.00	14.05	0.5	13,177	0.00%
2019/08/19	5	14.10	0	0.00	14.00	5	13,246	0.04%
2019/08/16	0	0.00	4	14.25	14.20	-4	13,133	-0.03%
2019/08/15	10	13.85	0	0.00	13.90	10	13,033	0.08%
2019/08/14	0	0.00	1	13.90	13.95	-1	13,090	-0.01%
2019/08/13	15	13.93	0	0.00	13.85	15	13,037	0.12%
2019/08/12	12	13.93	8	14.11	14.15	4	12,929	0.03%
2019/08/08	7	13.76	0	0.00	13.70	7	12,716	0.06%
2019/08/07	2	13.95	0	0.00	13.80	2	12,579	0.02%
2019/08/06	6	13.71	0	0.00	13.85	6	12,548	0.05%
2019/08/05	30	14.00	0	0.00	14.00	30	12,371	0.24%
2019/08/02	37	14.11	0	0.00	14.10	37	12,297	0.30%
2019/08/01	20	14.45	0	0.00	14.40	20	12,213	0.16%
2019/07/29	1	14.65	0	0.00	14.60	1	12,109	0.01%
2019/07/26	30	14.53	0	0.00	14.55	30	12,082	0.25%
2019/07/25	20	14.63	0.6	14.60	14.60	19.4	12,022	0.16%
2019/07/23	20	14.73	10	14.80	14.70	10	11,890	0.08%
2019/07/18	20	14.80	0	0.00	14.80	20	11,535	0.17%
2019/07/17	10	14.85	2	14.85	14.85	8	11,491	0.07%
2019/07/16	15	14.85	3	14.85	14.85	12	11,534	0.10%
2019/07/15	20	15.00	0	0.00	14.90	20	11,415	0.18%
2019/07/12	21	15.05	1	15.05	15.05	20	11,560	0.17%
2019/07/11	9	15.01	10	14.90	15.00	-1	11,623	-0.01%
2019/07/10	15	14.92	35	14.94	14.95	-20	11,648	-0.17%
2019/07/08	15	15.00	14	14.96	14.90	1	12,107	0.01%
2019/07/05	10	14.90	0	0.00	14.85	10	11,915	0.08%
2019/07/04	18	14.82	0	0.00	14.90	18	11,930	0.15%
2019/07/03	15	14.85	0	0.00	14.95	15	11,763	0.13%
2019/07/01	16	14.90	20	14.90	14.90	-4	11,784	-0.03%
2019/06/28	2	14.98	40	14.99	14.95	-38	11,592	-0.33%
2019/06/27	6	15.01	0	0.00	15.00	6	11,401	0.05%
2019/06/26	1	15.05	12	15.08	15.05	-11	11,222	-0.10%
2019/06/25	167	15.00	90.9	15.05	15.05	76.1	11,209	0.68%	大買/
2019/06/24	20	14.87	0	0.00	14.85	20	10,705	0.19%
2019/06/21	74	15.19	105	15.25	15.00	-31	10,147	-0.31%	大賣/
2019/06/20	0	0.00	23	15.53	15.60	-23	9,510	-0.24%
2019/06/17	21	15.00	0	0.00	15.00	21	9,443	0.22%
2019/06/14	7	15.14	0	0.00	15.10	7	9,415	0.07%
2019/06/13	10	15.32	0	0.00	15.35	10	9,300	0.11%
2019/06/12	0	0.00	19	15.40	15.35	-19	9,360	-0.20%
2019/06/10	5	15.15	0	0.00	15.20	5	9,456	0.05%
2019/06/06	15	15.45	0	0.00	15.45	15	9,533	0.16%
2019/06/05	1	15.25	0	0.00	15.30	1	9,421	0.01%
2019/06/03	0	0.00	8	15.23	15.15	-8	9,263	-0.09%
2019/05/30	0	0.00	2	14.90	14.95	-2	9,211	-0.02%
2019/05/29	8	14.97	0	0.00	14.95	8	9,421	0.08%
2019/05/24	0	0.00	2	15.20	15.15	-2	10,143	-0.02%
2019/05/23	0	0.00	3	15.15	15.15	-3	10,105	-0.03%
2019/05/22	3	15.05	30	15.15	15.15	-27	10,097	-0.27%
2019/05/20	2	14.95	0	0.00	15.00	2	10,011	0.02%
2019/05/17	50	14.95	0	0.00	14.95	50	10,032	0.50%
2019/05/14	2	14.78	0	0.00	14.90	2	10,260	0.02%
2019/05/13	0.6	14.80	2	14.90	14.80	-1.4	10,324	-0.01%
2019/05/10	8	14.83	3	14.95	14.80	5	10,583	0.05%
2019/05/09	12	14.89	30	14.91	14.90	-18	10,735	-0.17%
2019/05/08	2	15.03	0	0.00	15.05	2	11,704	0.02%
2019/05/07	1	15.05	0	0.00	15.15	1	11,697	0.01%
2019/05/06	1	15.15	0	0.00	15.10	1	11,765	0.01%
2019/05/03	1	15.35	0	0.00	15.30	1	11,816	0.01%
2019/04/30	21	15.10	0	0.00	15.15	21	12,102	0.17%
2019/04/29	46	15.05	0	0.00	15.20	46	12,350	0.37%
2019/04/26	1	15.10	0	0.00	15.15	1	12,373	0.01%
2019/04/25	10	15.10	0	0.00	15.20	10	12,439	0.08%
2019/04/24	0	0.00	5	15.21	15.15	-5	12,512	-0.04%
2019/04/23	3	15.18	0	0.00	15.20	3	12,591	0.02%
2019/04/22	2	15.20	0	0.00	15.25	2	12,698	0.02%
2019/04/19	2	15.40	1	15.45	15.40	1	12,795	0.01%
2019/04/18	2	15.33	3	15.42	15.35	-1	12,863	-0.01%
2019/04/17	1	15.70	0.6	15.60	15.70	0.4	12,721	0.00%
2019/04/16	0	0.00	22.5	15.73	15.70	-22.5	12,625	-0.18%
2019/04/15	1	15.80	35	15.84	15.85	-34	12,472	-0.27%
2019/04/12	3	15.67	51	15.61	15.65	-48	12,112	-0.40%
2019/04/10	0	0.00	2	15.40	15.35	-2	11,872	-0.02%
2019/04/09	2	15.40	0	0.00	15.40	2	11,825	0.02%
2019/04/08	0	0.00	18	15.43	15.45	-18	11,830	-0.15%
2019/04/03	3	15.35	10	15.28	15.25	-7	11,656	-0.06%
2019/04/02	0.4	15.00	0	0.00	15.05	0.4	11,540	0.00%
2019/04/01	0	0.00	5	15.00	15.05	-5	11,637	-0.04%
2019/03/29	21	15.00	15.2	15.05	15.10	5.8	11,773	0.05%
2019/03/28	17	14.90	6	14.95	15.00	11	11,903	0.09%
2019/03/27	3	15.00	0	0.00	14.95	3	11,835	0.03%
2019/03/26	5	15.05	5.1	15.10	15.15	-0.1	12,173	0.00%
2019/03/25	0	0.00	2	15.25	15.25	-2	12,304	-0.02%
2019/03/22	1	15.20	0	0.00	15.20	1	12,583	0.01%
2019/03/21	0	0.00	1	15.20	15.30	-1	12,589	-0.01%
2019/03/20	19	15.12	0.1	15.15	15.25	18.9	12,643	0.15%
2019/03/19	1	15.20	0	0.00	15.30	1	12,529	0.01%
2019/03/18	7	15.27	0	0.00	15.30	7	12,597	0.06%
2019/03/15	0	0.00	2	15.30	15.25	-2	12,658	-0.02%
2019/03/12	2	15.35	5	15.35	15.45	-3	12,768	-0.02%
2019/03/11	4	15.25	0	0.00	15.20	4	12,868	0.03%
2019/03/08	0	0.00	1	15.40	15.35	-1	13,202	-0.01%
2019/03/06	7	15.36	0	0.00	15.35	7	14,066	0.05%
2019/03/05	0	0.00	0.2	15.40	15.50	-0.2	15,437	0.00%
2019/03/04	0.5	15.45	41	15.57	15.55	-40.5	15,709	-0.26%
2019/02/27	0	0.00	38	15.49	15.45	-38	15,633	-0.24%
2019/02/26	3	15.10	0	0.00	15.10	3	14,980	0.02%
2019/02/25	4	15.08	1	15.00	15.10	3	14,795	0.02%
2019/02/21	2	15.00	0	0.00	15.00	2	14,753	0.01%
2019/02/19	19	14.89	0	0.00	14.95	19	14,643	0.13%
2019/02/18	23	14.90	2	14.90	14.90	21	14,666	0.14%
2019/02/15	15	14.80	1	14.95	14.90	14	14,807	0.09%
2019/02/14	0	0.00	4	14.94	14.80	-4	14,734	-0.03%
2019/02/12	3	14.98	0	0.00	14.95	3	14,448	0.02%
2019/02/11	10	15.08	9	15.03	15.00	1	14,406	0.01%
2019/01/30	0.1	14.90	1	14.90	14.90	-0.9	14,115	-0.01%
2019/01/29	7	14.87	35	14.81	15.00	-28	13,868	-0.20%
2019/01/28	0	0.00	2	14.90	14.80	-2	12,726	-0.02%
2019/01/25	1	14.80	2	14.95	14.75	-1	12,743	-0.01%
2019/01/24	2	14.73	0	0.00	14.80	2	12,589	0.02%
2019/01/23	28	14.70	0	0.00	14.65	28	12,543	0.22%
2019/01/22	6	14.90	0	0.00	14.85	6	12,380	0.05%
2019/01/21	10	14.96	4	15.03	15.10	6	12,160	0.05%
2019/01/18	0	0.00	1	15.20	15.25	-1	11,908	-0.01%
2019/01/17	0	0.00	1	15.00	15.10	-1	11,834	-0.01%
2019/01/16	4	15.08	2	15.20	15.10	2	11,809	0.02%
2019/01/14	3	15.15	0	0.00	15.10	3	11,600	0.03%
2019/01/11	26	15.36	0	0.00	15.30	26	11,436	0.23%
2019/01/10	5	15.51	0	0.00	15.50	5	11,263	0.04%
2019/01/09	1	15.65	0	0.00	15.70	1	11,224	0.01%
2019/01/04	2	15.60	0	0.00	15.50	2	11,139	0.02%
2019/01/03	2	15.53	0	0.00	15.55	2	11,315	0.02%
2019/01/02	1	15.80	0	0.00	15.70	1	11,228	0.01%
2018/12/28	0	0.00	0.4	15.80	15.80	-0.4	11,148	0.00%
2018/12/27	0	0.00	2	15.95	15.95	-2	11,164	-0.02%
2018/12/26	0	0.00	11	16.04	15.80	-11	11,141	-0.10%
2018/12/25	0	0.00	2	15.98	15.95	-2	11,122	-0.02%
2018/12/24	1.6	16.05	7	16.13	16.15	-5.4	11,157	-0.05%
2018/12/22	0	0.00	8.3	16.06	16.05	-8.3	10,965	-0.08%
2018/12/21	0.3	15.85	0	0.00	15.85	0.3	10,756	0.00%
2018/12/20	0	0.00	5	16.05	16.00	-5	10,561	-0.05%
2018/12/19	2	15.95	19	15.99	16.00	-17	10,409	-0.16%
2018/12/18	3	15.83	4	15.79	15.65	-1	9,977	-0.01%
2018/12/17	0	0.00	28	15.89	15.85	-28	9,825	-0.28%
2018/12/13	1	15.50	4	15.63	15.65	-3	9,361	-0.03%
2018/12/12	11	15.47	0	0.00	15.50	11	9,239	0.12%
2018/12/11	1	15.50	1	15.60	15.55	0	9,186	0.00%
2018/12/10	0	0.00	10	15.35	15.45	-10	9,114	-0.11%
2018/12/07	2	15.55	0	0.00	15.55	2	9,084	0.02%
2018/12/06	26	15.37	0	0.00	15.45	26	9,098	0.29%
2018/12/05	13	15.63	3	15.60	15.60	10	9,019	0.11%
2018/12/04	23	15.78	0	0.00	15.75	23	9,136	0.25%
2018/12/03	26	16.01	0.8	15.90	15.95	25.2	9,016	0.28%
2018/11/30	3	16.10	65	16.20	16.10	-62	8,769	-0.71%
2018/11/29	10	16.05	13	16.21	16.15	-3	8,586	-0.03%
2018/11/28	14	16.07	43	16.21	16.05	-29	7,939	-0.37%
2018/11/27	0	0.00	12	15.16	15.30	-12	6,495	-0.18%
2018/11/26	1	15.05	8	15.10	14.95	-7	6,162	-0.11%
2018/11/22	2	14.70	0	0.00	14.70	2	6,112	0.03%
2018/11/21	0	0.00	2	14.70	14.85	-2	6,184	-0.03%
2018/11/19	0	0.00	1	14.75	14.80	-1	6,151	-0.02%
2018/11/16	2	14.65	0	0.00	14.75	2	6,302	0.03%
2018/11/14	3	14.75	1	14.70	14.80	2	6,623	0.03%
2018/11/09	2	14.35	0	0.00	14.40	2	6,361	0.03%
2018/11/08	4	14.45	32	14.50	14.50	-28	6,450	-0.43%
2018/11/06	30	14.35	7	14.35	14.35	23	6,393	0.36%
2018/11/05	0	0.00	13	14.36	14.40	-13	6,424	-0.20%
2018/11/02	10	14.35	10	14.45	14.40	0	6,405	0.00%
2018/10/24	15	14.08	0	0.00	13.95	15	6,182	0.24%
2018/10/23	1	13.85	0	0.00	13.85	1	6,110	0.02%
2018/10/22	2	14.13	0	0.00	14.10	2	6,081	0.03%
2018/10/19	1	13.75	7.5	13.81	13.75	-6.5	6,043	-0.11%
2018/10/17	0	0.00	5	13.85	13.75	-5	6,001	-0.08%
2018/10/12	1	13.85	0	0.00	14.05	1	5,947	0.02%
2018/10/11	2	13.85	0	0.00	13.70	2	5,941	0.03%
2018/10/09	0	0.00	1.1	14.45	14.45	-1.1	5,730	-0.02%
2018/10/08	0	0.00	22	14.45	14.45	-22	5,692	-0.39%
2018/10/05	11	14.39	0	0.00	14.45	11	5,705	0.19%
2018/10/03	0.8	14.65	0	0.00	14.65	0.8	5,602	0.01%
2018/10/02	2	14.53	0	0.00	14.50	2	5,587	0.04%
2018/09/26	1	14.75	0	0.00	14.75	1	5,393	0.02%
2018/09/19	0	0.00	5	14.73	14.75	-5	5,362	-0.09%
2018/09/17	0	0.00	5	14.55	14.55	-5	5,391	-0.09%
2018/09/14	1	14.55	0	0.00	14.65	1	5,376	0.02%
2018/09/12	0	0.00	20	14.50	14.55	-20	5,410	-0.37%
2018/09/11	5	14.39	0	0.00	14.60	5	5,357	0.09%
2018/09/10	101	15.25	0	0.00	15.10	101	5,272	1.92%	大買/鉅額交易
2018/09/07	0	0.00	5	15.23	15.25	-5	5,078	-0.10%
2018/09/06	10	15.45	0	0.00	15.30	10	4,964	0.20%
2018/09/04	10	15.60	0	0.00	15.65	10	4,736	0.21%
2018/08/29	0	0.00	25	15.60	15.65	-25	4,741	-0.53%
2018/08/28	10	15.60	0.1	15.50	15.60	9.9	4,693	0.21%
2018/08/27	5	15.45	0	0.00	15.40	5	4,642	0.11%
2018/08/24	10	15.35	0	0.00	15.30	10	4,655	0.21%
2018/08/23	0	0.00	13.1	15.67	15.65	-13.1	4,676	-0.28%
2018/08/22	1	15.60	5.1	15.54	15.50	-4.1	4,560	-0.09%
2018/08/17	1	15.05	10	15.05	15.00	-9	4,145	-0.22%
2018/08/16	328	15.05	20	15.00	15.15	308	4,164	7.40%	大買/鉅額交易
2018/08/15	30	15.15	1	15.15	15.10	29	4,156	0.70%
2018/08/14	2	15.10	4	15.10	15.10	-2	4,106	-0.05%
2018/08/13	1	14.70	0	0.00	14.85	1	4,079	0.02%
2018/08/10	1	14.75	0	0.00	14.75	1	4,041	0.02%
2018/08/08	240	15.00	1	15.05	14.95	239	4,050	5.90%	大買/鉅額交易
2018/08/06	1	15.15	0	0.00	15.10	1	4,057	0.02%
2018/08/03	0	0.00	2	15.05	15.10	-2	4,049	-0.05%
2018/08/02	4	15.15	4	14.90	14.90	0	4,085	0.00%
2018/07/23	1.9	14.90	0	0.00	14.95	1.9	4,619	0.04%
2018/07/20	0	0.00	6	15.00	15.10	-6	4,681	-0.13%
2018/07/19	0	0.00	10.4	15.05	15.00	-10.4	4,705	-0.22%
2018/07/18	0	0.00	9	14.90	14.90	-9	4,708	-0.19%
2018/07/17	0.9	14.90	0	0.00	14.90	0.9	4,664	0.02%
2018/07/13	1	14.75	0	0.00	15.05	1	4,744	0.02%
2018/07/06	1	14.55	0	0.00	14.60	1	5,164	0.02%
2018/07/05	2	14.65	0	0.00	14.65	2	5,200	0.04%
2018/07/04	16	14.67	0	0.00	14.70	16	5,301	0.30%
2018/07/03	8	14.67	0	0.00	14.70	8	5,373	0.15%
2018/06/29	2	14.70	5	14.75	14.75	-3	5,403	-0.06%
2018/06/28	1	14.60	5	14.70	14.60	-4	5,389	-0.07%
2018/06/27	13	14.75	0	0.00	14.65	13	5,311	0.24%
2018/06/26	8	14.86	0	0.00	14.85	8	5,296	0.15%
2018/06/25	9	15.02	0	0.00	15.00	9	5,260	0.17%
2018/06/22	22	15.05	0	0.00	15.00	22	5,290	0.42%
2018/06/21	0	0.00	3	15.20	15.25	-3	5,277	-0.06%
2018/06/15	8	15.09	0	0.00	15.10	8	5,348	0.15%
2018/06/14	1	15.05	0	0.00	15.05	1	5,327	0.02%
2018/06/13	13	15.13	31	15.20	15.20	-18	5,329	-0.34%
2018/06/12	13	15.20	2	15.25	15.15	11	5,389	0.20%
2018/06/11	0	0.00	10	15.30	15.30	-10	5,379	-0.19%
2018/06/08	0	0.00	2.1	15.25	15.25	-2.1	5,391	-0.04%
2018/06/07	3	15.28	0	0.00	15.30	3	5,382	0.06%
2018/06/05	10	15.05	0	0.00	15.05	10	5,296	0.19%
2018/05/31	4	14.95	0	0.00	15.15	4	5,262	0.08%
2018/05/30	20	15.00	0	0.00	15.00	20	5,219	0.38%
2018/05/29	6	14.95	0	0.00	15.05	6	5,222	0.11%
2018/05/28	0	0.00	0.9	14.95	15.00	-0.9	5,287	-0.02%
2018/05/25	15	14.95	0	0.00	14.95	15	5,332	0.28%
2018/05/24	2	15.00	0	0.00	15.00	2	5,327	0.04%
2018/05/23	3	15.05	0	0.00	15.05	3	5,370	0.06%
2018/05/22	2	15.18	0	0.00	15.05	2	5,416	0.04%
2018/05/21	0	0.00	0.6	15.05	15.15	-0.6	5,472	-0.01%
2018/05/18	0	0.00	4	15.10	15.10	-4	5,486	-0.07%
2018/05/17	0	0.00	15	15.05	14.95	-15	5,574	-0.27%
2018/05/16	3	15.00	0	0.00	15.00	3	5,598	0.05%
2018/05/15	1	15.05	0	0.00	15.05	1	5,729	0.02%
2018/05/14	4	14.95	0	0.00	14.95	4	6,086	0.07%
2018/05/11	3	15.10	0	0.00	15.10	3	6,124	0.05%
2018/05/10	4	15.21	0	0.00	15.05	4	6,174	0.06%
2018/05/09	1	15.20	0	0.00	15.20	1	6,172	0.02%
2018/05/04	3	15.35	0	0.00	15.30	3	6,235	0.05%
2018/05/02	3	15.60	0	0.00	15.60	3	6,306	0.05%
2018/04/30	2	15.95	9	15.68	15.95	-7	6,262	-0.11%
2018/04/27	0	0.00	1	15.50	15.50	-1	6,055	-0.02%
2018/04/26	0	0.00	5	15.40	15.30	-5	6,109	-0.08%
2018/04/25	5	15.10	0	0.00	15.20	5	6,146	0.08%
2018/04/23	0	0.00	0.2	15.20	15.25	-0.2	6,340	0.00%
2018/04/20	0	0.00	5	15.48	15.45	-5	6,389	-0.08%
2018/04/17	0	0.00	3	15.35	15.15	-3	6,576	-0.05%
2018/04/12	0	0.00	10	15.25	15.30	-10	6,686	-0.15%
2018/04/10	0	0.00	2	15.10	15.25	-2	6,934	-0.03%
2018/04/02	0	0.00	3	15.15	15.00	-3	7,294	-0.04%
2018/03/31	40	14.99	0	0.00	15.05	40	7,378	0.54%
2018/03/29	3	14.80	0	0.00	14.95	3	7,466	0.04%
2018/03/28	30	14.90	0	0.00	14.90	30	7,457	0.40%
2018/03/23	5	14.80	0	0.00	14.75	5	7,709	0.06%
2018/03/22	7	14.96	0	0.00	14.95	7	7,701	0.09%
2018/03/19	1	15.15	0	0.00	15.05	1	8,048	0.01%
2018/03/08	1	14.80	0	0.00	14.80	1	8,573	0.01%
2018/03/06	0	0.00	10	14.85	14.80	-10	8,869	-0.11%
2018/02/27	2	15.10	0	0.00	15.00	2	8,845	0.02%
2018/02/23	0	0.00	10	15.00	14.95	-10	8,867	-0.11%
2018/02/22	0	0.00	1	14.95	15.10	-1	8,894	-0.01%
2018/02/12	2	14.70	0	0.00	14.75	2	8,945	0.02%
2018/02/09	1	14.65	1	14.60	14.75	0	8,946	0.00%
2018/02/07	1	14.90	1	14.85	14.85	0	8,928	0.00%
2018/02/06	6	14.57	2	14.95	14.55	4	8,850	0.05%
2018/02/05	1	15.30	0	0.00	15.20	1	8,755	0.01%
2018/02/02	1	15.45	0	0.00	15.45	1	8,700	0.01%
2018/02/01	0	0.00	1	15.60	15.60	-1	8,705	-0.01%
2018/01/29	1	15.40	0	0.00	15.45	1	9,027	0.01%
2018/01/26	2.3	15.49	0	0.00	15.50	2.3	8,965	0.03%
2018/01/25	1	15.60	1	15.75	15.60	0	8,918	0.00%
2018/01/24	0.2	15.60	0	0.00	15.70	0.2	8,881	0.00%
2018/01/22	5	15.75	0	0.00	15.75	5	8,839	0.06%
2018/01/19	1	15.90	5	15.90	15.95	-4	8,745	-0.05%
2018/01/18	10	16.00	0.2	16.00	16.10	9.8	8,673	0.11%
2018/01/17	2	16.13	5	16.15	16.10	-3	8,622	-0.03%
2018/01/15	3	15.90	5	15.95	15.95	-2	8,751	-0.02%
2018/01/12	3	15.95	1.1	16.09	16.05	1.9	8,727	0.02%
2018/01/11	0	0.00	9	16.17	16.10	-9	8,685	-0.10%
2018/01/10	0	0.00	5	16.05	16.05	-5	8,649	-0.06%
2018/01/09	5	16.05	2	16.10	16.15	3	8,571	0.04%
2018/01/08	2	16.03	7	16.09	16.05	-5	8,448	-0.06%
2018/01/05	9	16.14	60	16.20	16.20	-51	8,362	-0.61%
2018/01/04	3	15.97	10	15.99	16.00	-7	8,191	-0.09%
2018/01/03	0	0.00	1	15.90	16.05	-1	8,123	-0.01%
2018/01/02	18	16.06	10	16.01	15.95	8	7,988	0.10%