長榮航 (2618)-凱基-板橋券商分點個股進出

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

長榮航

(2618)

可現股當沖

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

立即追蹤
本地時間:14:30

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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	72	36.00	276	35.99	36.65	-204	69,521	-0.29%	大賣/鉅額交易
2024/04/25	250.3	34.84	243.4	34.59	34.35	6.9	64,173	0.01%	大買/大賣/
2024/04/24	362.7	33.26	500	33.75	34.55	-137.3	60,340	-0.23%	大買/大賣/鉅額交易
2024/04/23	22	32.58	67	32.54	32.60	-45	54,767	-0.08%
2024/04/22	31	31.78	22	32.19	31.60	9	52,771	0.02%
2024/04/19	17	31.29	12	31.15	31.10	5	51,692	0.01%
2024/04/18	11	31.64	2	31.50	31.50	9	51,204	0.02%
2024/04/17	23	31.14	5	31.05	31.00	18	51,019	0.04%
2024/04/16	37	31.21	2	31.00	31.00	35	51,251	0.07%
2024/04/15	114	31.66	10	31.68	31.70	104	50,714	0.21%	大買/鉅額交易
2024/04/12	23	32.38	1	32.30	32.30	22	50,535	0.04%
2024/04/11	66	32.29	95	32.52	32.70	-29	51,146	-0.06%
2024/04/10	0	0.00	100	31.75	31.70	-100	50,017	-0.20%
2024/04/09	10	31.80	17	31.91	31.85	-7	51,488	-0.01%
2024/04/08	107	31.15	11	31.29	31.15	96	55,358	0.17%	大買/
2024/04/03	24	31.53	2	31.60	31.40	22	55,352	0.04%
2024/04/02	14	31.95	13	32.04	31.95	1	55,172	0.00%
2024/04/01	14	32.27	47	32.37	32.35	-33	55,309	-0.06%
2024/03/29	3	31.73	9	31.81	31.95	-6	54,782	-0.01%
2024/03/28	10	31.88	152	31.78	31.60	-142	55,315	-0.26%	大賣/鉅額交易
2024/03/27	8	31.64	15	31.51	31.70	-7	56,306	-0.01%
2024/03/26	11.7	31.14	1	31.30	30.95	10.7	56,274	0.02%
2024/03/25	14	31.57	2	31.55	31.40	12	56,413	0.02%
2024/03/22	11	31.38	9	31.34	31.35	2	57,499	0.00%
2024/03/21	16	31.06	14	31.08	31.15	2	58,716	0.00%
2024/03/20	30	31.16	107	31.19	31.05	-77	58,705	-0.13%	大賣/
2024/03/19	13	31.18	21	31.39	31.40	-8	58,636	-0.01%
2024/03/18	131	31.24	98.1	31.23	31.20	32.9	58,848	0.06%	大買/
2024/03/15	62.2	31.45	96	31.23	31.35	-33.8	59,222	-0.06%
2024/03/14	512	32.84	466	32.07	31.85	46	59,051	0.08%	大買/大賣/
2024/03/13	64	32.60	13	32.48	32.60	51	58,765	0.09%
2024/03/12	25	32.54	212	32.50	32.65	-187	59,807	-0.31%	大賣/鉅額交易
2024/03/11	491	31.89	424	31.84	31.90	67	58,960	0.11%	大買/大賣/
2024/03/08	435	31.75	344	31.95	32.05	91	58,766	0.15%	大買/大賣/
2024/03/07	11	31.30	48	31.30	31.25	-37	58,266	-0.06%
2024/03/06	131	31.11	100	31.08	31.05	31	58,457	0.05%	大買/
2024/03/05	3	31.27	8	31.38	31.25	-5	59,067	-0.01%
2024/03/04	30	31.10	7	31.08	31.10	23	59,580	0.04%
2024/03/01	13	31.05	6	31.02	31.05	7	60,142	0.01%
2024/02/29	31	31.14	7	31.09	31.45	24	60,698	0.04%
2024/02/27	14	30.74	2.3	30.76	30.70	11.7	61,743	0.02%
2024/02/26	0	0.00	103	30.77	31.05	-103	62,874	-0.16%	大賣/鉅額交易
2024/02/23	10.1	30.95	2	31.10	30.80	8.1	63,945	0.01%
2024/02/22	3	31.33	1	31.45	31.20	2	64,466	0.00%
2024/02/21	4	31.49	10	31.50	31.45	-6	65,910	-0.01%
2024/02/20	55	31.35	4	31.30	31.40	51	68,022	0.07%
2024/02/19	3	31.37	6	31.48	31.50	-3	72,345	0.00%
2024/02/16	3	31.40	5	31.52	31.55	-2	73,630	0.00%
2024/02/15	22	31.33	20	31.30	31.35	2	74,006	0.00%
2024/02/05	26	32.03	4	32.25	32.25	22	74,070	0.03%
2024/02/02	10	31.96	9	31.94	31.90	1	73,920	0.00%
2024/02/01	65	32.01	14	32.01	32.05	51	74,481	0.07%
2024/01/31	24	31.51	5	31.57	31.60	19	75,321	0.03%
2024/01/30	18	31.74	5	31.79	31.70	13	75,716	0.02%
2024/01/29	27.2	31.93	475.1	31.96	31.90	-447.9	76,658	-0.58%	大賣/鉅額交易
2024/01/26	19	30.34	92	30.29	30.40	-73	76,637	-0.10%
2024/01/25	23	30.85	21	30.91	30.75	2	77,227	0.00%
2024/01/24	72	31.00	29	31.10	31.05	43	78,315	0.05%
2024/01/23	14	30.43	63	30.58	30.50	-49	78,079	-0.06%
2024/01/22	75	30.74	17.2	30.74	30.55	57.8	77,571	0.07%
2024/01/19	12	31.28	21.5	31.16	31.10	-9.5	76,903	-0.01%
2024/01/18	0	0.00	78	31.56	31.75	-78	76,682	-0.10%
2024/01/17	70	31.37	17	31.32	31.05	53	76,761	0.07%
2024/01/16	15	31.66	50	31.55	31.50	-35	76,676	-0.05%
2024/01/15	408	31.80	4.3	31.86	31.80	403.7	76,739	0.53%	大買/鉅額交易
2024/01/12	22	32.62	6	32.54	32.50	16	76,555	0.02%
2024/01/11	11	32.35	3	32.52	32.25	8	76,559	0.01%
2024/01/10	17	32.17	0	0.00	32.00	17	76,706	0.02%
2024/01/09	7	32.42	30	32.71	32.70	-23	77,020	-0.03%
2024/01/08	7.2	32.61	22	32.68	32.55	-14.8	77,513	-0.02%
2024/01/05	65.1	33.05	24	33.01	32.65	41.1	77,423	0.05%
2024/01/04	173	33.37	35	33.41	33.50	138	76,715	0.18%	大買/鉅額交易
2024/01/03	88.2	33.18	56	33.04	32.95	32.2	75,922	0.04%
2024/01/02	121	32.97	412.1	32.58	33.50	-291.1	74,920	-0.39%	大買/大賣/鉅額交易
2023/12/29	11	31.48	37	31.34	31.45	-26	71,841	-0.04%
2023/12/28	6	31.07	156	31.20	31.25	-150	72,220	-0.21%	大賣/鉅額交易
2023/12/27	69	31.23	11	31.32	31.10	58	72,744	0.08%
2023/12/26	71	31.70	44	31.79	31.60	27	72,586	0.04%
2023/12/25	113	31.85	19	31.88	31.75	94	72,568	0.13%	大買/
2023/12/22	197	32.03	169	31.90	31.90	28	72,029	0.04%	大買/大賣/
2023/12/21	8	30.98	14	30.95	31.15	-6	70,927	-0.01%
2023/12/20	33	30.38	16	30.43	30.60	17	71,212	0.02%
2023/12/19	84	30.17	28	30.31	30.15	56	71,294	0.08%
2023/12/18	89	31.03	45	30.91	30.85	44	70,708	0.06%
2023/12/15	28	31.89	38	31.82	31.75	-10	69,651	-0.01%
2023/12/14	38	31.72	11	31.93	31.75	27	69,475	0.04%
2023/12/13	45	31.61	20	31.61	31.65	25	69,112	0.04%
2023/12/12	40	32.13	8	31.83	31.80	32	69,164	0.05%
2023/12/11	75	32.24	0	0.00	32.05	75	68,982	0.11%
2023/12/08	160	32.46	17	32.70	32.35	143	68,618	0.21%	大買/鉅額交易
2023/12/07	206	32.06	153	31.95	32.20	53	66,999	0.08%	大買/大賣/
2023/12/06	1	31.15	110	31.50	31.45	-109	66,029	-0.17%	大賣/鉅額交易
2023/12/05	26	31.26	114	31.25	31.15	-88	66,173	-0.13%	大賣/
2023/12/04	25	31.31	39	31.54	31.50	-14	66,169	-0.02%
2023/12/01	133	31.24	228	31.30	31.10	-95	65,686	-0.14%	大買/大賣/
2023/11/30	10	30.97	13	31.14	31.30	-3	65,686	0.00%
2023/11/29	34	31.14	23	31.01	31.00	11	65,306	0.02%
2023/11/28	35	31.34	10	31.49	31.45	25	65,224	0.04%
2023/11/27	40	31.08	9.3	31.45	30.90	30.7	65,471	0.05%
2023/11/24	113	31.41	10	31.48	31.25	103	65,628	0.16%	大買/鉅額交易
2023/11/22	142	31.48	133	31.84	31.50	9	64,365	0.01%	大買/大賣/
2023/11/21	142	31.48	3	31.48	31.40	139	64,286	0.22%	大買/鉅額交易
2023/11/20	42	31.19	59	31.32	31.55	-17	64,113	-0.03%
2023/11/17	140.3	32.22	175	32.21	32.15	-34.7	64,029	-0.05%	大買/大賣/
2023/11/16	147	31.93	89	31.59	32.00	58	63,345	0.09%	大買/
2023/11/15	53	29.94	86	30.18	30.25	-33	59,406	-0.06%
2023/11/14	20	29.44	18	29.59	29.35	2	58,775	0.00%
2023/11/13	41	29.51	12	29.67	29.55	29	59,111	0.05%
2023/11/10	27	29.62	27	29.76	29.70	0	59,378	0.00%
2023/11/09	20	29.52	176	29.74	29.65	-156	60,167	-0.26%	大賣/鉅額交易
2023/11/08	224.1	29.64	13.5	29.50	29.25	210.5	61,041	0.34%	大買/鉅額交易
2023/11/07	14	29.74	40	29.80	29.60	-26	62,144	-0.04%
2023/11/06	74	30.29	33	30.36	30.10	41	62,457	0.07%
2023/11/03	23	29.91	480.5	29.32	30.00	-457.5	62,082	-0.74%	大賣/鉅額交易
2023/11/02	393	28.86	22	28.74	28.85	371	61,123	0.61%	大買/鉅額交易
2023/11/01	18.2	28.31	33	28.32	28.60	-14.8	61,576	-0.02%
2023/10/31	20	27.63	30	27.50	27.40	-10	60,577	-0.02%
2023/10/30	30	27.48	10	27.45	27.40	20	61,133	0.03%
2023/10/27	21.3	27.90	7	27.87	27.85	14.3	61,465	0.02%
2023/10/26	22.1	27.51	18	27.40	27.30	4.1	61,540	0.01%
2023/10/25	6	27.57	0	0.00	27.55	6	61,614	0.01%
2023/10/24	13	27.51	14	27.65	27.70	-1	62,275	0.00%
2023/10/23	25.1	26.81	32	27.19	27.20	-6.9	62,462	-0.01%
2023/10/20	27	26.37	39	26.32	26.50	-12	62,627	-0.02%
2023/10/19	51	26.72	25	26.77	26.95	26	62,571	0.04%
2023/10/18	84.1	26.93	5	27.09	26.60	79	63,031	0.13%
2023/10/17	55.2	27.01	25	27.18	26.85	30.2	63,796	0.05%
2023/10/16	98	27.61	4	27.61	27.50	94	64,578	0.15%
2023/10/13	20.6	28.83	0	0.00	28.70	20.6	64,736	0.03%
2023/10/12	3	29.00	24	29.09	29.20	-21	65,477	-0.03%
2023/10/11	28	28.54	0	0.00	28.35	28	68,256	0.04%
2023/10/06	28.1	29.37	0	0.00	29.25	28.1	70,395	0.04%
2023/10/05	19.2	29.80	47	29.63	29.75	-27.8	71,183	-0.04%
2023/10/04	31	28.42	32	28.49	28.30	-1	71,694	0.00%
2023/10/03	43	29.05	43	29.15	28.90	0	71,898	0.00%
2023/10/02	55	29.55	142	29.68	29.45	-87	72,665	-0.12%	大賣/
2023/09/28	4	29.89	10	30.05	29.75	-6	73,856	-0.01%
2023/09/27	202.2	30.00	16	29.97	30.00	186.2	77,735	0.24%	大買/鉅額交易
2023/09/26	11	29.87	26	29.97	29.75	-15	78,753	-0.02%
2023/09/25	56	30.01	10	30.16	30.00	46	80,116	0.06%
2023/09/22	58	29.41	0	0.00	29.65	58	80,792	0.07%
2023/09/21	40	29.99	5	29.65	29.60	35	82,446	0.04%
2023/09/20	31	30.08	20	30.03	29.95	11	84,301	0.01%
2023/09/19	1	30.35	11.7	30.32	30.25	-10.7	87,030	-0.01%
2023/09/18	5	30.55	11	30.88	30.50	-6	88,705	-0.01%
2023/09/15	21	30.68	21	30.74	30.65	0	90,329	0.00%
2023/09/14	138.1	30.50	20	30.57	30.80	118.1	91,828	0.13%	大買/鉅額交易
2023/09/13	0	0.00	10	30.45	30.70	-10	93,299	-0.01%
2023/09/12	1.3	30.72	25	30.71	30.70	-23.7	97,478	-0.02%
2023/09/11	46	30.57	132	30.51	30.35	-86	104,860	-0.08%	大賣/
2023/09/08	26	31.05	73	31.02	30.95	-47	110,902	-0.04%
2023/09/07	32.1	31.27	22	31.47	31.25	10.1	112,551	0.01%
2023/09/06	42	31.85	4	31.90	31.65	38	114,490	0.03%
2023/09/05	18	31.92	5	32.20	31.80	13	115,443	0.01%
2023/09/04	18	31.68	18	31.73	32.05	0	117,118	0.00%
2023/09/01	124	32.19	134.4	31.73	32.00	-10.4	118,249	-0.01%	大買/大賣/
2023/08/31	63	31.47	9.1	31.59	31.50	53.9	119,485	0.05%
2023/08/30	25.1	31.87	30	31.99	31.80	-4.9	120,792	0.00%
2023/08/29	128	32.31	162	32.32	32.30	-34	123,359	-0.03%	大買/大賣/
2023/08/28	236.1	32.57	120	32.16	32.05	116.1	127,421	0.09%	大買/大賣/鉅額交易
2023/08/25	154	33.18	122	33.55	33.05	32	128,346	0.02%	大買/大賣/
2023/08/24	75	33.25	3	33.50	33.30	72	129,959	0.06%
2023/08/23	183	33.49	125	34.04	33.30	58	133,086	0.04%	大買/大賣/
2023/08/22	32	34.02	70	34.28	33.90	-38	134,378	-0.03%
2023/08/21	16.1	32.95	5	33.60	33.00	11.1	135,442	0.01%
2023/08/18	7.1	33.37	11	33.47	33.20	-3.9	136,919	0.00%
2023/08/17	80	33.56	33	33.49	33.50	47	139,316	0.03%
2023/08/16	41.1	33.50	26	33.54	33.50	15.1	142,573	0.01%
2023/08/15	45.1	34.68	40.3	34.36	34.15	4.8	147,078	0.00%
2023/08/14	38.2	34.34	13	34.05	34.10	25.2	146,864	0.02%
2023/08/11	212.1	35.48	308	35.84	35.55	-96	145,727	-0.07%	大買/大賣/
2023/08/10	150.1	36.53	22	36.37	36.60	128.1	144,313	0.09%	大買/鉅額交易
2023/08/09	8	36.38	17	36.60	36.15	-9	143,920	-0.01%
2023/08/08	32	35.57	26.1	35.91	35.80	5.9	143,707	0.00%
2023/08/07	34	34.99	202	34.75	35.05	-168	144,189	-0.12%	大賣/鉅額交易
2023/08/04	206	36.40	16	36.39	36.45	190	144,425	0.13%	大買/鉅額交易
2023/08/02	128	37.25	127	36.76	36.70	1	144,143	0.00%	大買/大賣/
2023/08/01	5.1	37.35	32.1	37.31	37.40	-27	143,342	-0.02%
2023/07/31	14	36.99	6.1	36.86	36.75	7.9	142,690	0.01%
2023/07/28	15	37.48	7	37.47	37.55	8	142,083	0.01%
2023/07/27	56.2	37.67	63	37.77	37.85	-6.8	141,456	0.00%
2023/07/26	5	37.45	18	37.42	37.10	-13	140,464	-0.01%
2023/07/25	4	36.56	6	37.09	36.90	-2	139,896	0.00%
2023/07/24	46	36.77	23	36.90	36.75	23	139,784	0.02%
2023/07/21	44	37.51	44	37.31	37.10	0	139,327	0.00%
2023/07/20	26	37.38	98	37.27	37.55	-72	138,483	-0.05%
2023/07/19	59	36.26	103	37.21	36.10	-44	136,849	-0.03%	大賣/
2023/07/18	136	37.27	128	37.67	37.40	8	134,997	0.01%	大買/大賣/
2023/07/17	20	37.16	20	37.17	37.05	0	133,707	0.00%
2023/07/14	141.4	37.81	98	37.84	37.05	43.4	132,464	0.03%	大買/
2023/07/13	145	40.04	71	40.05	39.75	74	128,916	0.06%	大買/
2023/07/12	55	40.80	64	40.90	40.90	-9	126,050	-0.01%
2023/07/11	71.2	40.44	75	40.38	40.30	-3.8	124,580	0.00%
2023/07/10	46.1	39.90	39	39.77	39.70	7.1	123,196	0.01%
2023/07/07	153	39.98	154	40.00	39.80	-1	122,274	0.00%	大買/大賣/
2023/07/06	218.2	39.50	164.3	39.29	39.80	53.9	120,638	0.04%	大買/大賣/
2023/07/05	122.3	40.65	145.1	40.85	40.00	-22.8	118,877	-0.02%	大買/大賣/
2023/07/04	48	40.28	63	40.33	40.20	-15	114,639	-0.01%
2023/07/03	17.2	40.11	14	40.25	40.10	3.2	113,426	0.00%
2023/06/30	162.2	39.93	34	39.99	39.80	128.2	111,771	0.11%	大買/鉅額交易
2023/06/29	172	40.24	230.1	40.59	40.45	-58.1	110,353	-0.05%	大買/大賣/
2023/06/28	38.1	40.55	60.3	40.45	41.25	-22.2	108,199	-0.02%
2023/06/27	213.2	39.36	66.1	39.60	39.20	147.1	105,885	0.14%	大買/鉅額交易
2023/06/26	26.2	40.33	47.4	40.87	41.35	-21.2	102,709	-0.02%
2023/06/21	46.3	40.24	38	40.40	40.45	8.3	100,689	0.01%
2023/06/20	87	40.03	40.3	40.14	39.85	46.7	98,829	0.05%
2023/06/19	24.2	40.85	24.8	41.05	40.70	-0.7	96,875	0.00%
2023/06/16	274.6	40.98	736.2	40.31	40.20	-461.6	94,814	-0.49%	大買/大賣/鉅額交易
2023/06/15	934.9	40.87	409.4	40.75	41.35	525.5	90,125	0.58%	大買/大賣/鉅額交易
2023/06/14	97.1	38.30	334.5	39.06	39.65	-237.4	82,366	-0.29%	大賣/鉅額交易
2023/06/13	231	35.85	336.1	35.88	36.20	-105.1	76,265	-0.14%	大買/大賣/鉅額交易
2023/06/12	109	34.52	65	34.68	34.85	44	74,525	0.06%	大買/
2023/06/09	80	36.01	80.4	35.99	35.85	-0.4	73,552	0.00%
2023/06/08	218	35.43	190	35.85	35.90	28	72,502	0.04%	大買/大賣/
2023/06/07	36	36.04	33.1	35.99	35.60	2.9	71,507	0.00%
2023/06/06	145	36.12	600	35.93	35.85	-455	70,950	-0.64%	大買/大賣/鉅額交易
2023/06/05	55	36.27	67	35.96	35.55	-12	69,179	-0.02%
2023/06/02	279.7	36.47	54.3	36.49	36.45	225.4	67,042	0.34%	大買/鉅額交易
2023/06/01	60.5	35.14	362.2	34.81	36.00	-301.7	63,771	-0.47%	大賣/鉅額交易
2023/05/31	90	33.97	98	33.98	33.95	-8	59,325	-0.01%
2023/05/30	143	33.43	170	33.81	33.55	-27	57,565	-0.05%	大買/大賣/
2023/05/29	266	33.35	316.1	33.52	33.60	-50.1	55,237	-0.09%	大買/大賣/
2023/05/26	574.5	32.39	234	32.41	32.30	340.5	51,682	0.66%	大買/大賣/鉅額交易
2023/05/25	208	31.33	331.1	31.54	31.55	-123.1	49,054	-0.25%	大買/大賣/鉅額交易
2023/05/24	181	30.71	141.1	30.83	31.00	39.9	47,021	0.08%	大買/大賣/
2023/05/23	61	30.71	67	30.90	30.35	-6	45,941	-0.01%
2023/05/22	51	30.04	126	30.33	30.70	-75	44,192	-0.17%	大賣/
2023/05/19	46	29.59	251	29.48	29.60	-205	41,175	-0.50%	大賣/鉅額交易
2023/05/18	16	28.30	106.1	28.28	28.30	-90.1	38,279	-0.24%	大賣/
2023/05/17	82.1	28.09	8	28.03	28.05	74.1	37,791	0.20%
2023/05/16	43	28.20	65	28.23	28.05	-22	37,987	-0.06%
2023/05/15	216	27.79	22	28.00	27.80	194	37,331	0.52%	大買/鉅額交易
2023/05/12	11	27.68	9	27.79	28.00	2	37,146	0.01%
2023/05/11	52	27.74	57	28.11	27.65	-5	36,393	-0.01%
2023/05/10	57	28.00	82	28.18	28.00	-25	35,316	-0.07%
2023/05/09	3	27.20	1	27.20	27.15	2	33,860	0.01%
2023/05/08	5	27.40	9	27.18	27.20	-4	34,082	-0.01%
2023/05/05	1.2	27.00	1	27.10	27.05	0.2	34,171	0.00%
2023/05/04	3	27.02	3	27.00	26.95	0	35,153	0.00%
2023/05/03	2	27.08	6	27.13	27.10	-4	36,710	-0.01%
2023/05/02	2	26.90	6.2	26.97	27.05	-4.2	37,136	-0.01%
2023/04/28	11	26.75	26	26.73	26.85	-15	37,564	-0.04%
2023/04/27	0	0.00	15	26.57	26.35	-15	37,696	-0.04%
2023/04/26	12	25.23	10	25.50	25.55	2	37,400	0.01%
2023/04/25	5	25.98	5	25.95	25.65	0	37,844	0.00%
2023/04/24	3	25.98	21	26.00	25.95	-18	37,892	-0.05%
2023/04/21	27	26.19	24	26.13	26.00	3	38,839	0.01%
2023/04/20	46	26.36	8	26.62	26.25	38	38,808	0.10%
2023/04/19	4.3	26.84	7	26.72	26.65	-2.7	38,802	-0.01%
2023/04/18	9	26.75	2	26.75	26.65	7	38,736	0.02%
2023/04/17	43	27.07	0	0.00	27.05	43	38,771	0.11%
2023/04/14	35	27.32	28	27.39	27.30	7	38,614	0.02%
2023/04/13	65	27.49	53	27.42	27.25	12	38,894	0.03%
2023/04/12	26	26.65	20	26.60	26.60	6	38,246	0.02%
2023/04/11	17	26.66	21	26.72	26.80	-4	38,461	-0.01%
2023/04/10	22	26.53	13	26.56	26.55	9	38,782	0.02%
2023/04/07	8	26.58	5	26.59	26.50	3	40,130	0.01%
2023/04/06	12	26.48	1	26.45	26.45	11	40,482	0.03%
2023/03/31	12	26.90	1	26.95	26.85	11	40,614	0.03%
2023/03/30	5	26.96	0	0.00	27.00	5	41,445	0.01%
2023/03/29	1	26.95	13	27.17	27.15	-12	41,579	-0.03%
2023/03/28	13	26.87	17	26.96	26.70	-4	41,740	-0.01%
2023/03/27	1	26.35	11.1	26.49	26.60	-10.1	41,880	-0.02%
2023/03/24	7	26.50	0	0.00	26.40	7	42,583	0.02%
2023/03/23	5	26.70	17	26.64	26.60	-12	43,448	-0.03%
2023/03/22	20	26.60	25	26.35	26.60	-5	43,569	-0.01%
2023/03/21	5	26.21	10.7	26.25	26.15	-5.7	43,636	-0.01%
2023/03/20	4	26.18	2	26.18	26.20	2	43,926	0.00%
2023/03/17	3	25.95	10	26.05	26.10	-7	44,419	-0.02%
2023/03/16	65	26.11	60	25.90	25.75	5	44,575	0.01%
2023/03/15	22	26.84	8	26.90	26.70	14	44,489	0.03%
2023/03/14	133	26.96	19	26.76	26.50	114	45,546	0.25%	大買/鉅額交易
2023/03/13	10	27.45	27	27.76	27.80	-17	45,381	-0.04%
2023/03/10	71	27.95	2	28.20	27.70	69	45,249	0.15%
2023/03/09	28.2	28.52	36	28.67	28.75	-7.8	44,861	-0.02%
2023/03/08	21	28.20	0	0.00	28.30	21	45,229	0.05%
2023/03/07	10	28.32	10	28.30	28.30	0	47,061	0.00%
2023/03/06	23	28.35	3	28.30	28.30	20	47,196	0.04%
2023/03/03	1	28.45	2	28.45	28.35	-1	47,463	0.00%
2023/03/02	31	28.38	17	28.28	28.30	14	47,514	0.03%
2023/03/01	48	28.03	32	27.96	28.05	16	47,400	0.03%
2023/02/24	33	28.33	4	28.35	28.30	29	47,038	0.06%
2023/02/23	156	28.72	54	28.70	28.55	102	46,949	0.22%	大買/鉅額交易
2023/02/22	60	28.51	5	28.48	28.50	55	47,364	0.12%
2023/02/21	41.2	29.14	2	28.98	28.90	39.2	46,997	0.08%
2023/02/20	53.4	29.84	31.1	29.90	29.60	22.3	46,359	0.05%
2023/02/17	207.4	29.57	69	29.42	29.30	138.4	45,261	0.31%	大買/鉅額交易
2023/02/16	20	29.80	770	29.52	29.70	-750	44,632	-1.68%	大賣/鉅額交易
2023/02/15	18	28.67	2	28.95	28.50	16	42,653	0.04%
2023/02/14	323	28.75	21	28.84	28.85	302	42,477	0.71%	大買/鉅額交易
2023/02/13	98	28.48	7	28.47	28.20	91	42,233	0.22%
2023/02/10	30	28.50	26	28.41	28.45	4	43,516	0.01%
2023/02/09	19	29.10	0	0.00	29.05	19	44,094	0.04%
2023/02/08	43	29.16	1	29.10	29.10	42	44,902	0.09%
2023/02/07	15	29.23	0	0.00	29.20	15	44,953	0.03%
2023/02/06	2	29.25	2	29.53	29.45	0	44,848	0.00%
2023/02/03	324.2	29.60	100	29.40	29.30	224.2	44,870	0.50%	大買/鉅額交易
2023/02/02	46	29.41	11	29.51	29.35	35	44,917	0.08%
2023/02/01	10	29.89	34.4	29.80	29.95	-24.4	44,696	-0.05%
2023/01/31	15	28.97	27	28.98	29.00	-12	43,648	-0.03%
2023/01/30	3	28.72	45	28.80	28.90	-42	43,543	-0.10%
2023/01/17	9	28.26	10	28.40	28.40	-1	43,399	0.00%
2023/01/16	28	28.50	2	28.60	28.50	26	43,402	0.06%
2023/01/13	5	28.75	17	28.69	28.65	-12	43,940	-0.03%
2023/01/12	6	28.33	2	28.45	28.35	4	44,024	0.01%
2023/01/11	17	28.56	73	28.72	28.35	-56	44,394	-0.13%
2023/01/10	5	28.27	3	28.45	28.30	2	44,381	0.00%
2023/01/09	3	28.27	7	28.31	28.30	-4	46,172	-0.01%
2023/01/06	1	28.00	3	28.05	28.05	-2	49,267	0.00%
2023/01/05	22	28.18	17	28.49	28.00	5	51,311	0.01%
2023/01/04	3	28.25	4	28.20	28.20	-1	51,783	0.00%
2023/01/03	12	27.46	71	27.54	28.15	-59	52,440	-0.11%
2022/12/30	68	28.26	16	28.30	28.15	52	52,944	0.10%
2022/12/29	14	28.07	13	27.91	28.15	1	53,529	0.00%
2022/12/28	26	28.34	42	28.43	28.20	-16	53,881	-0.03%
2022/12/27	80	29.17	101	28.90	28.45	-21	54,409	-0.04%	大賣/
2022/12/26	20	28.29	36	28.39	28.15	-16	53,802	-0.03%
2022/12/23	73	28.12	10	28.26	28.10	63	55,178	0.11%
2022/12/22	13	28.55	74	28.39	28.70	-61	56,577	-0.11%
2022/12/21	13	27.47	12	27.54	27.65	1	59,244	0.00%
2022/12/20	60	27.36	4	28.25	27.05	56	61,158	0.09%
2022/12/19	49	28.13	0	0.00	27.95	49	61,954	0.08%
2022/12/16	51	28.68	43	28.80	28.60	8	64,207	0.01%
2022/12/15	1	28.70	62	28.70	28.75	-61	67,528	-0.09%
2022/12/14	31	27.75	5	28.14	28.20	26	67,576	0.04%
2022/12/13	45	27.81	2	28.05	27.75	43	69,617	0.06%
2022/12/12	28	28.26	28	28.45	28.05	0	70,120	0.00%
2022/12/09	19	28.42	27	28.45	28.35	-8	70,747	-0.01%
2022/12/08	88	28.05	22	28.50	28.05	66	70,674	0.09%
2022/12/07	11	27.66	18	27.97	28.00	-7	70,633	-0.01%
2022/12/06	72	28.24	66	28.15	27.80	6	70,668	0.01%
2022/12/05	10	28.44	39	28.45	28.40	-29	70,019	-0.04%
2022/12/02	5	27.71	6	27.93	27.60	-1	69,224	0.00%
2022/12/01	52.2	27.98	7	28.00	27.80	45.2	69,356	0.07%
2022/11/30	43.2	27.87	35	27.81	27.95	8.2	69,041	0.01%
2022/11/29	67	27.61	87	27.52	28.30	-20	68,147	-0.03%
2022/11/28	1	26.05	28	26.05	26.25	-27	67,058	-0.04%
2022/11/25	52.2	26.36	40	26.27	26.05	12.2	67,650	0.02%
2022/11/24	3	26.12	21	26.20	26.15	-18	68,509	-0.03%
2022/11/23	0	0.00	26	26.13	26.05	-26	68,800	-0.04%
2022/11/22	20	25.74	2	25.88	25.70	18	70,333	0.03%
2022/11/21	22	25.82	0	0.00	25.75	22	73,699	0.03%
2022/11/18	24.2	26.28	53.2	26.46	26.25	-29	73,689	-0.04%
2022/11/17	11	26.10	15.5	26.05	25.95	-4.5	73,278	-0.01%
2022/11/16	17.1	25.90	8	26.02	25.75	9.1	73,327	0.01%
2022/11/15	24	25.98	12.3	26.08	26.05	11.7	73,378	0.02%
2022/11/14	17	25.97	40	26.17	26.05	-23	73,582	-0.03%
2022/11/11	57	26.07	59	26.39	25.70	-2	73,390	0.00%
2022/11/10	34	25.50	18	25.62	25.50	16	73,202	0.02%
2022/11/09	36	25.60	19	25.75	25.55	17	73,752	0.02%
2022/11/08	62	25.50	48.1	25.56	25.40	13.9	73,733	0.02%
2022/11/07	29	24.48	31	24.56	24.50	-2	72,819	0.00%
2022/11/04	18	23.79	36.1	24.10	25.00	-18.1	72,333	-0.03%
2022/11/03	47.1	23.37	18	23.39	23.35	29.1	71,899	0.04%
2022/11/02	12	23.97	11	23.80	23.75	1	72,104	0.00%
2022/11/01	0	0.00	14.2	23.74	23.85	-14.2	72,271	-0.02%
2022/10/31	14	23.58	12	23.57	23.40	2	72,665	0.00%
2022/10/28	53	24.07	68.1	24.12	23.65	-15.1	73,739	-0.02%
2022/10/27	8	23.61	26	23.67	23.75	-18	73,993	-0.02%
2022/10/26	13	22.78	0	0.00	22.90	13	74,386	0.02%
2022/10/25	42	23.14	3	23.12	23.10	39	74,883	0.05%
2022/10/24	18	23.58	37	23.64	23.40	-19	75,085	-0.03%
2022/10/21	57	23.63	43	23.63	23.15	14	75,819	0.02%
2022/10/20	52	23.19	5	23.28	23.50	47	75,858	0.06%
2022/10/19	30	23.99	18	24.01	24.10	12	75,776	0.02%
2022/10/18	9	24.61	63	24.44	24.30	-54	75,727	-0.07%
2022/10/17	6.1	23.77	19	23.48	24.25	-12.9	75,545	-0.02%
2022/10/14	82	24.17	68	24.34	24.35	14	75,165	0.02%
2022/10/13	82.1	25.47	24	26.37	25.15	58.1	73,789	0.08%
2022/10/12	27	27.87	21.2	27.99	27.90	5.8	74,013	0.01%
2022/10/11	55.1	28.49	65	28.13	28.10	-9.9	74,680	-0.01%
2022/10/07	13	29.05	5.1	29.16	29.15	7.9	75,082	0.01%
2022/10/06	21.5	28.69	14	28.41	28.60	7.5	75,752	0.01%
2022/10/05	45	28.08	37	28.11	27.85	8	78,491	0.01%
2022/10/04	47	28.24	41	28.11	27.90	6	79,377	0.01%
2022/10/03	33	28.39	20	28.20	28.00	13	79,710	0.02%
2022/09/30	151.1	28.16	44	27.49	28.20	107.1	80,772	0.13%	大買/鉅額交易
2022/09/29	114.1	28.76	87.1	28.71	28.80	27	81,050	0.03%	大買/
2022/09/28	117.4	28.39	104	28.91	27.90	13.4	80,807	0.02%	大買/大賣/
2022/09/27	63.2	30.95	39	30.80	31.00	24.2	79,397	0.03%
2022/09/26	19.1	31.88	33	31.99	31.85	-13.9	79,096	-0.02%
2022/09/23	86.5	33.12	50	33.39	32.75	36.5	80,227	0.05%
2022/09/22	83.7	34.41	90	35.54	33.90	-6.3	79,488	-0.01%
2022/09/21	52.4	34.90	161	34.79	35.10	-108.7	76,689	-0.14%	大賣/鉅額交易
2022/09/20	41	34.76	76.2	34.79	35.10	-35.2	76,762	-0.05%
2022/09/19	4	33.90	5	34.20	33.95	-1	76,251	0.00%
2022/09/16	0.2	33.95	11	34.05	33.95	-10.9	77,260	-0.01%
2022/09/15	5	33.72	24	33.84	33.75	-19	78,936	-0.02%
2022/09/14	5.1	33.14	6	33.15	33.45	-0.9	82,255	0.00%
2022/09/13	13	33.81	2	34.15	33.85	11	84,598	0.01%
2022/09/12	7	33.94	78	33.89	33.90	-71	86,097	-0.08%
2022/09/08	0	0.00	21	33.11	33.15	-21	89,164	-0.02%
2022/09/07	0	0.00	3	32.30	32.20	-3	90,172	0.00%
2022/09/06	7	32.79	3	32.82	32.70	4	90,728	0.00%
2022/09/05	6	32.72	5	32.65	32.60	1	92,084	0.00%
2022/09/02	79.1	33.18	44	33.50	32.80	35.1	93,294	0.04%
2022/09/01	5.1	33.70	42	33.93	33.65	-36.9	94,256	-0.04%
2022/08/31	16.4	33.70	39.5	34.06	33.75	-23.1	94,305	-0.02%
2022/08/30	18.2	33.07	188	33.33	33.00	-169.8	94,290	-0.18%	大賣/鉅額交易
2022/08/29	245.7	32.81	43	32.84	32.60	202.7	95,204	0.21%	大買/鉅額交易
2022/08/26	180.4	34.32	175.9	33.50	34.15	4.5	95,233	0.00%	大買/大賣/
2022/08/25	2	31.85	6	32.00	31.85	-4	94,523	0.00%
2022/08/24	2	31.65	5	31.69	31.55	-3	95,461	0.00%
2022/08/23	3	31.87	2	32.10	31.80	1	100,430	0.00%
2022/08/22	7.2	31.98	10	32.03	32.00	-2.8	102,627	0.00%
2022/08/19	14	31.84	1	32.25	31.70	13	103,937	0.01%
2022/08/18	1	32.05	3	32.08	32.30	-2	105,384	0.00%
2022/08/17	5	32.20	7	32.30	32.20	-2	107,044	0.00%
2022/08/16	27.6	31.70	27	31.98	32.10	0.6	107,782	0.00%
2022/08/15	8.1	31.29	23	31.20	31.60	-14.9	108,796	-0.01%
2022/08/12	8	31.71	0	0.00	31.75	8	109,850	0.01%
2022/08/11	14	32.00	15	32.23	31.95	-1	112,567	0.00%
2022/08/10	3	31.67	5	31.75	31.65	-2	113,440	0.00%
2022/08/09	10	31.71	3	31.87	31.60	7	114,936	0.01%
2022/08/08	12	31.25	12	31.79	31.65	0	116,329	0.00%
2022/08/05	30	31.64	20	31.66	31.70	10	119,333	0.01%
2022/08/04	29	30.03	115	30.46	30.55	-86	123,675	-0.07%	大賣/
2022/08/03	26.2	30.94	4	30.93	30.75	22.2	124,038	0.02%
2022/08/02	93	31.95	22.4	31.72	31.55	70.6	124,855	0.06%
2022/08/01	71.3	33.09	7	33.30	32.95	64.3	125,884	0.05%
2022/07/29	3	33.93	4	33.96	33.90	-1	126,359	0.00%
2022/07/28	22.1	33.88	5	34.49	33.60	17.1	127,707	0.01%
2022/07/27	5	33.88	11	34.25	34.30	-6	128,412	0.00%
2022/07/26	4	34.06	26	34.13	33.80	-22	130,003	-0.02%
2022/07/25	17.2	33.84	8	33.91	33.95	9.2	132,455	0.01%
2022/07/22	16.4	33.92	11	34.08	34.15	5.4	133,787	0.00%
2022/07/21	20	34.14	17	34.36	34.25	3	136,095	0.00%
2022/07/20	29	34.27	28.5	34.13	34.00	0.5	138,831	0.00%
2022/07/19	36.5	33.79	63	33.80	34.15	-26.5	139,958	-0.02%
2022/07/18	3	32.88	12	33.02	33.15	-9	140,182	-0.01%
2022/07/15	32	32.31	12	32.30	32.35	20	140,536	0.01%
2022/07/14	7	32.76	5	32.95	32.90	2	142,385	0.00%
2022/07/13	18	33.06	85	33.42	33.00	-67	143,843	-0.05%
2022/07/12	29	31.57	22	31.59	31.65	7	144,495	0.00%
2022/07/11	8	32.61	26	32.82	32.80	-18	147,671	-0.01%
2022/07/08	62	32.89	111	32.74	32.10	-49	154,058	-0.03%	大賣/
2022/07/07	36	31.83	71	32.22	32.40	-35	161,643	-0.02%
2022/07/06	43	31.89	20	31.52	31.60	23	163,831	0.01%
2022/07/05	42	32.02	177	31.93	32.30	-135	165,592	-0.08%	大賣/鉅額交易
2022/07/04	24	30.59	132	30.99	31.05	-108	166,621	-0.06%	大賣/鉅額交易
2022/07/01	124	30.13	23	30.23	29.75	101	168,453	0.06%	大買/鉅額交易
2022/06/30	14	31.65	33.1	31.72	31.65	-19.1	168,841	-0.01%
2022/06/29	8	30.95	19.7	31.22	31.60	-11.7	168,883	-0.01%
2022/06/28	32	30.61	21	30.71	31.20	11	169,130	0.01%
2022/06/27	26	31.29	16	31.19	31.20	10	169,867	0.01%
2022/06/24	19	30.51	18	30.58	30.30	1	170,737	0.00%
2022/06/23	74	31.22	41	30.92	30.35	33	169,859	0.02%
2022/06/22	71	31.60	46	31.93	31.75	25	169,261	0.01%
2022/06/21	10	30.57	129	30.60	31.55	-119	167,962	-0.07%	大賣/鉅額交易
2022/06/20	28	29.32	18	29.44	28.70	10	167,436	0.01%
2022/06/17	220.2	29.83	57	29.79	29.90	163.2	168,281	0.10%	大買/鉅額交易
2022/06/16	30	31.72	25	31.95	31.45	5	167,078	0.00%
2022/06/15	7	32.54	13	32.52	32.10	-6	169,917	0.00%
2022/06/14	59	32.16	30	32.17	32.35	29	175,565	0.02%
2022/06/13	11	32.98	6	32.73	32.65	5	177,186	0.00%
2022/06/10	104	33.38	64	33.14	32.85	40	178,491	0.02%	大買/
2022/06/09	18	33.83	14	33.77	34.15	4	178,212	0.00%
2022/06/08	59	33.76	45	33.94	33.85	14	179,405	0.01%
2022/06/07	194	34.31	25	34.23	34.10	169	182,089	0.09%	大買/鉅額交易
2022/06/06	20.3	35.04	12	34.98	34.90	8.3	183,639	0.00%
2022/06/02	43	35.25	32.6	35.21	35.50	10.4	186,884	0.01%
2022/06/01	26	34.21	79	34.40	34.20	-53	188,957	-0.03%
2022/05/31	84.5	34.20	60	34.25	34.10	24.5	191,612	0.01%
2022/05/30	27.1	34.23	52.3	34.22	34.20	-25.2	191,231	-0.01%
2022/05/27	21	33.22	8.3	33.52	32.90	12.8	193,703	0.01%
2022/05/26	40	33.21	12	33.52	32.85	28	196,971	0.01%
2022/05/25	7.5	33.15	50	32.82	33.55	-42.5	201,732	-0.02%
2022/05/24	12	32.35	30	32.15	31.95	-18	209,891	-0.01%
2022/05/23	37	31.99	73	31.99	32.35	-36	216,163	-0.02%
2022/05/20	29	30.93	35	30.76	30.70	-6	221,814	0.00%
2022/05/19	94	30.15	63	30.38	30.75	31	226,788	0.01%
2022/05/18	24.3	32.12	17	32.37	31.75	7.3	234,923	0.00%
2022/05/17	34.2	31.89	44	31.94	31.80	-9.8	243,387	0.00%
2022/05/16	96	32.28	92	32.06	32.25	4	247,932	0.00%
2022/05/13	80.1	31.43	54.1	31.56	31.80	26	253,732	0.01%
2022/05/12	117.4	32.73	90	32.05	31.15	27.4	254,671	0.01%	大買/
2022/05/11	60	34.96	29	34.83	34.55	31	254,975	0.01%
2022/05/10	25	34.57	20	34.96	35.70	5	257,234	0.00%
2022/05/09	43.1	35.64	33	35.45	35.00	10.1	259,304	0.00%
2022/05/06	37	35.50	19	35.77	36.20	18	260,951	0.01%
2022/05/05	38	35.81	98	36.17	35.90	-60	261,435	-0.02%
2022/05/04	52	36.04	96.2	36.04	35.70	-44.2	259,883	-0.02%
2022/05/03	115.2	36.01	36	35.82	35.50	79.2	258,777	0.03%	大買/
2022/04/29	25	35.47	88.2	35.34	35.65	-63.2	257,165	-0.02%
2022/04/28	31.1	34.51	58	34.00	33.75	-26.9	254,926	-0.01%
2022/04/27	73.2	34.06	120.2	33.85	34.60	-47	253,462	-0.02%	大賣/
2022/04/26	139	36.38	80.9	35.96	35.05	58.1	251,105	0.02%	大買/
2022/04/25	52	35.34	27	35.16	36.25	25	247,302	0.01%
2022/04/22	31	35.64	26.8	35.96	36.15	4.2	244,832	0.00%
2022/04/21	98.4	35.46	33	35.45	35.65	65.4	243,174	0.03%
2022/04/20	128.5	35.44	136	35.06	34.80	-7.5	242,518	0.00%	大買/大賣/
2022/04/19	31	35.46	34	35.48	35.35	-3.1	240,763	0.00%
2022/04/18	98.1	34.84	51	34.71	34.45	47.1	238,385	0.02%
2022/04/15	132.4	36.79	1,347.9	36.30	36.30	-1,215.5	235,455	-0.52%	大買/大賣/鉅額交易
2022/04/14	103	36.48	241.2	36.53	37.35	-138.2	233,728	-0.06%	大買/大賣/鉅額交易
2022/04/13	621.2	36.04	510.5	35.69	35.25	110.6	227,102	0.05%	大買/大賣/鉅額交易
2022/04/12	125.7	33.95	81.4	33.90	34.10	44.3	218,849	0.02%	大買/
2022/04/11	43	33.38	37	33.51	33.65	6	215,853	0.00%
2022/04/08	307	33.66	58.5	33.39	33.75	248.5	214,422	0.12%	大買/鉅額交易
2022/04/07	81.5	33.14	46.9	32.84	32.00	34.6	212,367	0.02%
2022/04/06	27	33.01	266.1	33.22	34.20	-239.1	209,863	-0.11%	大賣/鉅額交易
2022/04/01	51	32.63	121	32.63	33.00	-70	207,903	-0.03%	大賣/
2022/03/31	44	32.60	47	32.63	32.25	-3	207,130	0.00%
2022/03/30	572.3	33.13	53	32.39	32.20	519.3	207,403	0.25%	大買/鉅額交易
2022/03/29	3	32.53	48.6	32.63	32.30	-45.6	206,220	-0.02%
2022/03/28	29.3	30.58	126	31.20	31.25	-96.7	204,369	-0.05%	大賣/
2022/03/25	45	31.21	28	31.17	31.00	17	204,483	0.01%
2022/03/24	261.5	31.62	149.2	31.56	31.55	112.3	203,698	0.06%	大買/大賣/鉅額交易
2022/03/23	193.3	32.51	153	32.72	32.45	40.3	202,526	0.02%	大買/大賣/
2022/03/22	190.6	32.40	140	32.20	32.20	50.6	202,413	0.02%	大買/大賣/
2022/03/21	129	33.32	116.4	33.36	33.05	12.6	201,588	0.01%	大買/大賣/
2022/03/18	163.4	33.23	132.7	33.30	33.50	30.7	202,480	0.02%	大買/大賣/
2022/03/17	214.2	32.93	221.5	32.90	33.55	-7.3	202,948	0.00%	大買/大賣/
2022/03/16	136.3	30.59	286	30.68	31.00	-149.7	202,345	-0.07%	大買/大賣/鉅額交易
2022/03/15	135.5	30.24	149	30.02	29.50	-13.5	206,672	-0.01%	大買/大賣/
2022/03/14	172.1	30.08	51.5	29.72	29.60	120.6	208,853	0.06%	大買/鉅額交易
2022/03/11	175.7	30.07	157	29.85	30.25	18.7	211,975	0.01%	大買/大賣/
2022/03/10	133	29.83	152	30.06	29.80	-19	211,938	-0.01%	大買/大賣/
2022/03/09	198	28.69	120	28.62	28.30	78	210,120	0.04%	大買/大賣/
2022/03/08	291	28.64	320.1	28.79	27.95	-29.1	209,391	-0.01%	大買/大賣/
2022/03/07	212.5	30.60	202	30.23	29.80	10.5	206,618	0.01%	大買/大賣/
2022/03/04	288.1	32.41	194	32.40	32.05	94.1	205,273	0.05%	大買/大賣/
2022/03/03	211.6	32.49	214	32.79	32.70	-2.4	206,153	0.00%	大買/大賣/
2022/03/02	366.3	31.43	298	31.41	31.40	68.3	207,895	0.03%	大買/大賣/
2022/03/01	325	32.30	288.5	32.47	32.10	36.5	209,268	0.02%	大買/大賣/
2022/02/25	452.2	33.60	476.2	33.47	32.25	-24	209,948	-0.01%	大買/大賣/
2022/02/24	676.9	33.84	437.4	33.33	33.00	239.5	206,874	0.12%	大買/大賣/鉅額交易
2022/02/23	509.4	33.43	709.6	33.98	35.50	-200.2	200,874	-0.10%	大買/大賣/鉅額交易
2022/02/22	329.9	32.51	267	32.52	32.95	62.9	197,493	0.03%	大買/大賣/
2022/02/21	294.7	33.40	121.5	33.03	32.40	173.2	194,400	0.09%	大買/大賣/鉅額交易
2022/02/18	466.5	34.74	359.8	34.77	35.00	106.7	194,210	0.05%	大買/大賣/鉅額交易
2022/02/17	223.6	33.23	619	33.46	34.80	-395.4	193,957	-0.20%	大買/大賣/鉅額交易
2022/02/16	525.5	32.08	505.9	32.07	31.65	19.6	187,954	0.01%	大買/大賣/
2022/02/15	203.2	30.96	359.7	31.01	31.25	-156.5	186,760	-0.08%	大買/大賣/鉅額交易
2022/02/14	421.7	29.37	282	29.47	29.10	139.7	185,349	0.08%	大買/大賣/鉅額交易
2022/02/11	560.6	29.59	304.9	29.60	30.15	255.8	187,608	0.14%	大買/大賣/鉅額交易
2022/02/10	258.2	28.79	240	28.96	28.85	18.2	187,661	0.01%	大買/大賣/
2022/02/09	275.4	28.21	215.4	28.46	28.40	59.9	188,780	0.03%	大買/大賣/
2022/02/08	56.6	26.91	138.1	27.19	27.35	-81.5	186,505	-0.04%	大賣/
2022/02/07	4	25.84	226.1	26.04	26.40	-222.1	185,701	-0.12%	大賣/鉅額交易
2022/01/26	43	23.91	66	24.13	24.00	-23	185,914	-0.01%
2022/01/25	54	23.93	30	23.70	23.55	24	188,781	0.01%
2022/01/24	83.4	24.12	85	24.25	24.35	-1.6	190,016	0.00%
2022/01/21	64	24.77	23	24.52	24.35	41	189,644	0.02%
2022/01/20	42	25.00	78	25.13	25.30	-36	189,245	-0.02%
2022/01/19	49	25.42	154	25.33	25.10	-105	188,848	-0.06%	大賣/鉅額交易
2022/01/18	27	25.63	21.6	26.00	25.60	5.4	188,171	0.00%
2022/01/17	96.4	25.38	45	25.57	25.90	51.4	187,860	0.03%
2022/01/14	44	25.19	62	25.45	25.45	-18	187,499	-0.01%
2022/01/13	132.3	25.35	129	25.17	25.10	3.3	186,821	0.00%	大買/大賣/
2022/01/12	128.9	25.56	97	25.46	25.30	31.9	185,939	0.02%	大買/
2022/01/11	22	26.27	123	26.29	26.15	-101	185,300	-0.05%	大賣/鉅額交易
2022/01/10	156	26.72	50	26.86	26.25	106	184,687	0.06%	大買/鉅額交易
2022/01/07	130.5	26.82	121	26.87	27.00	9.5	183,612	0.01%	大買/大賣/
2022/01/06	39	27.23	44.6	27.40	27.30	-5.6	181,086	0.00%
2022/01/05	30	27.66	85	27.64	27.30	-55	180,570	-0.03%
2022/01/04	221	26.97	120	27.03	27.25	101	179,822	0.06%	大買/大賣/鉅額交易
2022/01/03	204.1	27.16	107	27.15	26.85	97.1	178,680	0.05%	大買/大賣/
2021/12/30	120	27.50	144	27.66	27.95	-24	177,148	-0.01%	大買/大賣/
2021/12/29	15	27.43	13	27.59	27.25	2	176,277	0.00%
2021/12/28	12	27.35	59	27.40	27.40	-47	175,596	-0.03%
2021/12/27	46	26.72	330	27.02	27.40	-284	176,831	-0.16%	大賣/鉅額交易
2021/12/24	162	27.03	161	27.55	26.80	1	176,270	0.00%	大買/大賣/
2021/12/23	19	26.66	41	26.77	26.60	-22	174,968	-0.01%
2021/12/22	67	26.65	66	26.87	26.60	1	174,588	0.00%
2021/12/21	72	26.63	26	26.79	26.75	46	174,222	0.03%
2021/12/20	34	26.68	82	26.89	27.25	-48	173,434	-0.03%
2021/12/17	12.4	26.71	10	26.88	26.40	2.4	172,341	0.00%
2021/12/16	165	26.97	61	27.00	26.80	104	171,136	0.06%	大買/鉅額交易
2021/12/15	401	26.96	427.1	26.93	27.25	-26.1	169,131	-0.02%	大買/大賣/
2021/12/14	187.1	26.96	45	26.48	26.20	142.1	167,078	0.09%	大買/鉅額交易
2021/12/13	225.9	28.37	20	28.50	27.60	205.9	163,366	0.13%	大買/鉅額交易
2021/12/10	361.7	29.93	345.4	29.98	29.30	16.3	158,566	0.01%	大買/大賣/
2021/12/09	213.3	29.62	285.1	29.83	30.10	-71.9	152,589	-0.05%	大買/大賣/
2021/12/08	156	27.75	353.1	28.37	28.65	-197.1	144,806	-0.14%	大買/大賣/鉅額交易
2021/12/07	231	26.75	179.2	27.27	27.90	51.8	139,757	0.04%	大買/大賣/
2021/12/06	70	25.43	241.1	25.98	26.20	-171.1	135,361	-0.13%	大賣/鉅額交易
2021/12/03	206	25.73	92	25.99	25.15	114	133,389	0.09%	大買/鉅額交易
2021/12/02	132.1	24.97	110	25.19	25.00	22.1	131,359	0.02%	大買/大賣/
2021/12/01	45	24.80	83	25.16	25.85	-38	129,445	-0.03%
2021/11/30	80.3	25.40	202.3	25.63	25.20	-122	127,572	-0.10%	大賣/鉅額交易
2021/11/29	115.2	24.02	251.1	24.09	23.75	-135.9	124,348	-0.11%	大買/大賣/鉅額交易
2021/11/26	408.3	26.31	223.3	26.52	25.85	185	119,821	0.15%	大買/大賣/鉅額交易
2021/11/25	244	28.66	367	29.02	28.70	-123	113,469	-0.11%	大買/大賣/鉅額交易
2021/11/24	322.7	26.70	497.6	27.21	28.35	-174.9	107,192	-0.16%	大買/大賣/鉅額交易
2021/11/23	248.3	26.28	146	26.22	25.80	102.3	101,841	0.10%	大買/大賣/鉅額交易
2021/11/22	384.1	27.02	122	27.35	26.40	262.1	98,347	0.27%	大買/大賣/鉅額交易
2021/11/19	406.1	28.09	181.2	27.58	27.20	224.9	94,565	0.24%	大買/大賣/鉅額交易
2021/11/18	1,243.7	28.32	1,197	28.46	28.30	46.7	91,015	0.05%	大買/大賣/
2021/11/17	315.2	28.29	361.8	28.46	29.25	-46.6	87,888	-0.05%	大買/大賣/
2021/11/16	155.2	28.16	149.1	28.46	28.00	6.1	81,996	0.01%	大買/大賣/
2021/11/15	98.7	26.11	90	26.00	26.75	8.7	71,339	0.01%
2021/11/12	265.4	26.30	286.3	26.27	26.40	-20.9	68,470	-0.03%	大買/大賣/
2021/11/11	217.1	26.85	241.3	26.94	27.10	-24.2	63,481	-0.04%	大買/大賣/
2021/11/10	118	25.28	291	25.47	25.75	-173	57,761	-0.30%	大買/大賣/鉅額交易
2021/11/09	223.5	23.95	238.6	24.27	24.95	-15.1	52,564	-0.03%	大買/大賣/
2021/11/08	44	22.78	160.1	23.02	23.50	-116.1	47,885	-0.24%	大賣/鉅額交易
2021/11/05	39.3	21.37	150.2	21.39	21.60	-110.9	43,970	-0.25%	大賣/鉅額交易
2021/11/04	40.6	21.48	155	21.66	21.00	-114.4	45,051	-0.25%	大賣/鉅額交易
2021/11/03	32	20.86	81	20.84	20.70	-49	43,869	-0.11%
2021/11/02	139	20.54	290	20.46	20.50	-151	42,033	-0.36%	大買/大賣/鉅額交易
2021/11/01	11	19.60	59	19.67	19.65	-48	39,051	-0.12%
2021/10/29	0	0.00	14	18.74	18.85	-14	37,220	-0.04%
2021/10/28	50.2	18.18	100	18.51	18.60	-49.8	36,898	-0.13%
2021/10/27	45	18.16	0	0.00	18.15	45	36,640	0.12%
2021/10/26	0	0.00	9	18.29	18.30	-9	36,933	-0.02%
2021/10/25	45	18.53	40	18.30	18.35	5	37,273	0.01%
2021/10/22	14	18.22	0	0.00	18.20	14	37,815	0.04%
2021/10/21	4	18.70	1	18.80	18.40	3	38,612	0.01%
2021/10/20	5	18.74	0	0.00	18.65	5	39,060	0.01%
2021/10/19	1	18.85	10	18.88	18.90	-9	39,864	-0.02%
2021/10/18	53	18.50	2	18.50	18.55	51	39,850	0.13%
2021/10/15	40	18.25	43	18.45	18.50	-3	40,834	-0.01%
2021/10/14	14	18.37	7	18.46	18.20	7	41,232	0.02%
2021/10/13	9	18.77	132	18.74	18.70	-123	41,310	-0.30%	大賣/鉅額交易
2021/10/12	12	18.30	0	0.00	18.30	12	41,430	0.03%
2021/10/08	1	18.25	1	18.30	18.35	0	42,155	0.00%
2021/10/07	0	0.00	5	18.35	18.25	-5	43,612	-0.01%
2021/10/06	50	18.35	105	18.31	18.20	-55	45,350	-0.12%	大賣/
2021/10/05	272	18.49	329	18.65	18.70	-57	46,385	-0.12%	大買/大賣/
2021/10/04	235	19.11	364	18.64	18.50	-129	46,682	-0.28%	大買/大賣/鉅額交易
2021/10/01	15	18.90	9	18.48	18.50	6	45,616	0.01%
2021/09/30	1	19.05	34.4	18.98	18.90	-33.4	46,679	-0.07%
2021/09/29	1	18.55	8	18.66	18.60	-7	47,131	-0.01%
2021/09/28	7	18.33	1	18.30	18.60	6	47,740	0.01%
2021/09/27	46	18.16	18	18.26	18.35	28	48,343	0.06%
2021/09/24	4	17.89	234	18.15	17.90	-230	50,002	-0.46%	大賣/鉅額交易
2021/09/23	0	0.00	2	17.65	17.65	-2	50,895	0.00%
2021/09/22	11.1	17.20	20	17.22	17.15	-9	52,750	-0.02%
2021/09/17	130	17.53	129	17.60	17.55	1	54,859	0.00%	大買/大賣/
2021/09/16	105	17.40	2	17.35	17.35	103	57,256	0.18%	大買/鉅額交易
2021/09/15	23	17.32	4	17.43	17.35	19	59,561	0.03%
2021/09/14	248	17.59	14	17.74	17.50	234	62,382	0.38%	大買/鉅額交易
2021/09/13	1	17.80	0	0.00	17.70	1	73,236	0.00%
2021/09/10	2	17.85	0	0.00	17.80	2	80,826	0.00%
2021/09/09	41	17.45	0	0.00	17.30	41	82,756	0.05%
2021/09/08	0	0.00	1	17.95	17.80	-1	83,818	0.00%
2021/09/07	3	18.02	10	17.96	17.90	-7	85,646	-0.01%
2021/09/06	24.5	17.74	12	17.88	17.70	12.5	87,128	0.01%
2021/09/03	8	18.23	3	18.33	18.20	5	89,262	0.01%
2021/09/02	11	18.58	6	18.45	18.45	5	91,633	0.01%
2021/09/01	5	18.90	10	19.15	18.85	-5	94,140	-0.01%
2021/08/31	2	19.20	20	19.22	19.20	-18	98,050	-0.02%
2021/08/27	0	0.00	7	19.00	19.05	-7	113,704	-0.01%
2021/08/26	2	18.85	2	18.80	18.90	0	114,921	0.00%
2021/08/25	2	18.60	12	18.90	18.95	-10	116,884	-0.01%
2021/08/24	17	18.68	0	0.00	18.65	17	117,844	0.01%
2021/08/23	10	18.98	50	18.97	19.10	-40	118,241	-0.03%
2021/08/20	21	18.07	6	18.15	18.05	15	120,353	0.01%
2021/08/19	0	0.00	230.1	18.50	18.35	-230.1	123,086	-0.19%	大賣/鉅額交易
2021/08/18	52.3	17.71	285	17.99	18.50	-232.7	122,758	-0.19%	大賣/鉅額交易
2021/08/17	270	18.30	67	18.29	18.35	203	122,033	0.17%	大買/鉅額交易
2021/08/16	279	18.41	170	18.25	18.20	109	122,294	0.09%	大買/大賣/鉅額交易
2021/08/13	305	19.29	173	19.09	18.80	132	122,098	0.11%	大買/大賣/鉅額交易
2021/08/12	220	18.98	220	18.86	18.75	0	121,341	0.00%	大買/大賣/
2021/08/11	213.6	18.56	211	18.66	18.45	2.6	121,801	0.00%	大買/大賣/
2021/08/10	465.5	19.29	246.1	19.34	19.40	219.4	121,967	0.18%	大買/大賣/鉅額交易
2021/08/09	4	19.56	650	19.61	20.00	-646	120,625	-0.54%	大賣/鉅額交易
2021/08/06	0	0.00	53	18.23	18.20	-53	120,024	-0.04%
2021/08/05	311	18.37	2	18.15	18.15	309	122,038	0.25%	大買/鉅額交易
2021/08/04	84	18.20	6	18.20	18.20	78	123,277	0.06%
2021/08/03	161	18.26	0	0.00	18.15	161	125,381	0.13%	大買/鉅額交易
2021/08/02	53	18.14	41.1	18.37	18.50	11.9	126,728	0.01%
2021/07/30	144	18.54	0	0.00	18.25	144	128,275	0.11%	大買/鉅額交易
2021/07/29	0	0.00	60	18.81	18.95	-60	129,505	-0.05%
2021/07/28	70	18.47	1	18.35	18.50	69	130,901	0.05%
2021/07/27	9	19.01	64.1	19.35	18.90	-55.1	133,244	-0.04%
2021/07/26	66	19.02	13.8	18.83	18.80	52.2	133,790	0.04%
2021/07/23	40	18.45	152	18.48	19.10	-112	134,889	-0.08%	大賣/鉅額交易
2021/07/22	47.2	18.20	281	18.17	18.00	-233.8	137,925	-0.17%	大賣/鉅額交易
2021/07/21	50.7	18.10	12	18.80	18.10	38.7	139,472	0.03%
2021/07/20	30.1	18.78	25	18.88	18.65	5.1	140,025	0.00%
2021/07/19	5	19.12	56	19.23	19.20	-51	142,805	-0.04%
2021/07/16	21	19.24	56	19.47	19.10	-35	149,363	-0.02%
2021/07/15	33	18.96	49	19.41	19.55	-16	152,466	-0.01%
2021/07/14	153.3	18.26	41.4	18.27	18.50	111.8	152,523	0.07%	大買/鉅額交易
2021/07/13	196.5	19.05	28	19.17	18.70	168.5	153,671	0.11%	大買/鉅額交易
2021/07/12	100.2	19.81	52	19.94	19.70	48.2	152,816	0.03%
2021/07/09	45.5	20.18	68	20.19	20.10	-22.5	152,497	-0.01%
2021/07/08	80.5	20.57	31	20.50	20.55	49.5	155,389	0.03%
2021/07/07	67.3	20.91	85.1	21.04	20.75	-17.8	159,656	-0.01%
2021/07/06	76.1	20.70	31	20.80	20.75	45.1	159,274	0.03%
2021/07/05	19.2	20.17	89	20.46	20.60	-69.8	159,608	-0.04%
2021/07/02	28	20.22	9	20.49	20.15	19	159,522	0.01%
2021/07/01	39	20.53	89	20.84	20.35	-50	158,807	-0.03%
2021/06/30	74	20.35	77.3	20.31	20.15	-3.3	157,185	0.00%
2021/06/29	107.1	20.20	58	20.16	20.05	49.1	156,660	0.03%	大買/
2021/06/28	113	20.91	74	20.94	20.85	39	155,261	0.03%	大買/
2021/06/25	28.3	21.43	117	21.49	21.55	-88.7	154,111	-0.06%	大賣/
2021/06/24	130	21.24	169	21.23	20.95	-39	152,547	-0.03%	大買/大賣/
2021/06/23	397.3	20.60	112	20.64	20.95	285.3	150,628	0.19%	大買/大賣/鉅額交易
2021/06/22	303	22.80	352.6	23.18	21.15	-49.6	148,126	-0.03%	大買/大賣/
2021/06/21	331	21.24	554.8	21.46	22.10	-223.8	137,962	-0.16%	大買/大賣/鉅額交易
2021/06/18	107	20.24	111	20.56	20.10	-4	131,151	0.00%	大買/大賣/
2021/06/17	34.3	19.96	63	19.82	20.30	-28.7	131,122	-0.02%
2021/06/16	93.3	20.11	61.1	19.96	19.65	32.2	130,451	0.02%
2021/06/15	43	20.12	41.8	20.15	20.10	1.2	129,022	0.00%
2021/06/11	199	20.48	50	20.45	20.20	149	128,197	0.12%	大買/鉅額交易
2021/06/10	53.1	20.18	137	19.94	20.70	-84	127,350	-0.07%	大賣/
2021/06/09	122	20.67	45	21.06	20.35	77	125,152	0.06%	大買/
2021/06/08	196	21.37	111.3	21.46	21.45	84.7	123,106	0.07%	大買/大賣/
2021/06/07	145.1	20.93	278.3	20.67	20.35	-133.2	119,378	-0.11%	大買/大賣/鉅額交易
2021/06/04	830.1	21.82	525	21.80	21.50	305.1	114,946	0.27%	大買/大賣/鉅額交易
2021/06/03	20	20.00	53	20.05	20.05	-33	105,016	-0.03%
2021/06/02	50	18.15	50	18.07	18.25	0	104,032	0.00%
2021/06/01	78	17.39	49	17.74	18.00	29	102,455	0.03%
2021/05/31	40	17.31	35.1	17.08	17.00	4.9	101,943	0.00%
2021/05/28	272	17.64	353.9	17.52	17.40	-81.9	102,212	-0.08%	大買/大賣/
2021/05/27	467	17.08	313	17.02	17.15	154	101,426	0.15%	大買/大賣/鉅額交易
2021/05/26	2	15.10	47	15.44	15.60	-45	103,132	-0.04%
2021/05/25	7	15.19	9	15.14	15.20	-2	106,981	0.00%
2021/05/24	8.2	15.34	17	15.44	15.25	-8.8	108,044	-0.01%
2021/05/21	25	15.10	26	15.22	15.20	-1	110,583	0.00%
2021/05/20	33	15.01	0	0.00	14.85	33	111,913	0.03%
2021/05/19	21	15.10	34	15.22	15.30	-13	111,530	-0.01%
2021/05/18	7.3	14.18	20	14.28	14.45	-12.7	110,577	-0.01%
2021/05/17	16	13.52	34	13.63	13.15	-18	109,777	-0.02%
2021/05/14	28.1	14.53	23	14.59	14.60	5.1	108,975	0.00%
2021/05/13	42.1	14.25	33	14.41	14.70	9.1	107,947	0.01%
2021/05/12	90.1	15.47	144	15.40	15.25	-54	105,731	-0.05%	大賣/
2021/05/11	80.5	17.58	68.1	17.47	16.90	12.3	104,281	0.01%
2021/05/10	65	17.30	45	17.11	17.50	20	102,378	0.02%
2021/05/07	50.1	15.94	21.6	16.11	16.65	28.5	101,205	0.03%
2021/05/06	12.2	16.81	7.2	16.46	16.45	5	100,146	0.00%
2021/05/05	32.1	16.82	37	16.65	16.80	-5	99,234	0.00%
2021/05/04	110.1	17.23	483	16.75	17.15	-372.9	97,487	-0.38%	大買/大賣/鉅額交易
2021/05/03	87.5	18.43	59	18.39	17.95	28.5	94,528	0.03%
2021/04/29	320.9	19.21	284	19.07	18.90	36.9	93,081	0.04%	大買/大賣/
2021/04/28	307	19.60	326	19.66	19.45	-19	91,449	-0.02%	大買/大賣/
2021/04/27	84	19.40	60	19.55	19.30	24	87,792	0.03%
2021/04/26	50.3	18.77	94	18.79	18.90	-43.7	85,824	-0.05%
2021/04/23	268.5	18.88	240	18.91	18.70	28.5	84,547	0.03%	大買/大賣/
2021/04/22	536.3	19.70	383.1	19.55	19.30	153.2	81,802	0.19%	大買/大賣/鉅額交易
2021/04/21	119.2	18.86	69.8	18.55	19.05	49.4	74,928	0.07%	大買/
2021/04/20	235	17.70	181	17.83	17.80	54	71,346	0.08%	大買/大賣/
2021/04/19	182	17.98	116.4	18.05	18.05	65.6	70,459	0.09%	大買/大賣/
2021/04/16	56	17.07	23.1	17.01	17.15	32.9	67,941	0.05%
2021/04/15	8.4	16.98	24	17.12	17.05	-15.6	66,944	-0.02%
2021/04/14	81	17.47	38	17.16	17.00	43	66,245	0.06%
2021/04/13	256	17.10	868	17.33	17.45	-612	62,734	-0.98%	大買/大賣/鉅額交易
2021/04/12	18.4	15.96	51	16.09	16.20	-32.6	57,680	-0.06%
2021/04/09	50.4	16.00	28.3	15.96	15.80	22.1	57,093	0.04%
2021/04/08	24	15.89	13.2	15.90	15.95	10.8	56,070	0.02%
2021/04/07	1	15.60	29	15.68	15.65	-28	55,658	-0.05%
2021/04/06	12	15.81	15	15.62	15.60	-3	56,202	-0.01%
2021/04/01	32	15.75	57	15.72	15.75	-25	56,549	-0.04%
2021/03/31	6	15.59	12	15.62	15.70	-6	56,273	-0.01%
2021/03/30	25	15.57	7	15.91	15.50	18	56,115	0.03%
2021/03/29	14	15.96	47	16.05	15.90	-33	56,481	-0.06%
2021/03/26	2	15.45	73	15.52	15.80	-71	57,154	-0.12%
2021/03/25	54.4	15.28	2	15.25	15.35	52.4	58,113	0.09%
2021/03/24	38	15.33	17.5	15.24	15.30	20.5	58,920	0.03%
2021/03/23	42	15.80	18	15.83	15.60	24	58,569	0.04%
2021/03/22	55.4	16.26	110	16.31	16.20	-54.6	58,611	-0.09%	大賣/
2021/03/19	75	15.81	13	15.74	16.00	62	59,825	0.10%
2021/03/18	28	15.70	4.6	15.66	15.70	23.4	59,692	0.04%
2021/03/17	20	15.86	15.5	15.76	15.80	4.5	59,603	0.01%
2021/03/16	14	15.94	133	15.96	15.80	-119	59,039	-0.20%	大賣/鉅額交易
2021/03/15	22	15.53	26	15.52	15.45	-4	57,676	-0.01%
2021/03/12	20.2	15.34	21	15.45	15.45	-0.8	57,626	0.00%
2021/03/11	10.2	15.10	9	15.13	15.30	1.2	57,376	0.00%
2021/03/10	63.2	15.03	15	14.93	14.95	48.2	57,385	0.08%
2021/03/09	36	15.02	21	14.96	15.35	15	57,915	0.03%
2021/03/08	37	14.65	16	14.86	14.65	21	57,848	0.04%
2021/03/05	17	14.88	7	14.87	14.80	10	57,840	0.02%
2021/03/04	45	15.15	8	15.23	15.10	37	61,618	0.06%
2021/03/03	56	14.93	30	15.08	15.20	26	61,623	0.04%
2021/03/02	64	15.59	39	15.86	15.15	25	61,033	0.04%
2021/02/26	127.3	15.81	69.5	16.03	15.80	57.8	60,306	0.10%	大買/
2021/02/25	200	15.33	180.5	15.25	15.85	19.5	55,988	0.03%	大買/大賣/
2021/02/24	61	14.60	25	14.92	14.55	36	52,065	0.07%
2021/02/23	169.5	15.04	78	15.03	14.80	91.5	50,809	0.18%	大買/
2021/02/22	27	14.09	52.7	14.24	14.35	-25.7	48,231	-0.05%
2021/02/19	5	13.25	17.1	13.39	13.40	-12.1	47,586	-0.03%
2021/02/18	1	13.30	20	13.26	13.30	-19	47,991	-0.04%
2021/02/17	32	13.13	53	13.18	13.15	-21	47,859	-0.04%
2021/02/05	0	0.00	2	12.95	12.95	-2	47,450	0.00%
2021/02/04	10	12.55	10	12.75	12.75	0	47,339	0.00%
2021/02/02	10	12.75	0	0.00	12.65	10	50,313	0.02%
2021/02/01	16	12.51	17	12.66	12.80	-1	50,233	0.00%
2021/01/29	2	12.95	0	0.00	12.55	2	49,937	0.00%
2021/01/28	0	0.00	58	12.95	12.90	-58	49,578	-0.12%
2021/01/27	12	12.65	15	12.63	12.50	-3	48,920	-0.01%
2021/01/26	10	12.25	8	12.19	12.15	2	48,187	0.00%
2021/01/25	0	0.00	1	12.10	12.10	-1	48,089	0.00%
2021/01/22	11	12.00	0.4	12.05	12.20	10.6	48,029	0.02%
2021/01/21	1	12.00	1	12.00	12.05	0	48,001	0.00%
2021/01/20	27	11.98	51	12.00	12.10	-24	48,045	-0.05%
2021/01/19	0	0.00	5	12.40	12.40	-5	47,726	-0.01%
2021/01/18	10	12.00	5	12.05	12.50	5	47,855	0.01%
2021/01/15	21	12.17	10	12.20	12.20	11	47,671	0.02%
2021/01/14	4	12.56	0.1	12.70	12.60	3.9	47,222	0.01%
2021/01/13	0	0.00	5.9	12.60	12.60	-5.9	47,039	-0.01%
2021/01/12	29	12.50	0	0.00	12.55	29	46,947	0.06%
2021/01/11	5	12.75	0	0.00	12.75	5	46,637	0.01%
2021/01/08	1.3	12.89	0	0.00	12.90	1.3	46,466	0.00%
2021/01/07	30	12.80	2	12.80	12.70	28	46,276	0.06%
2021/01/06	14	13.02	2	13.05	12.95	12	46,001	0.03%
2021/01/05	0	0.00	2.2	12.89	12.95	-2.2	45,806	0.00%
2021/01/04	107	12.85	2	12.85	13.05	105	45,562	0.23%	大買/鉅額交易
2020/12/31	16	13.19	23	13.24	13.15	-7	44,825	-0.02%
2020/12/30	16	13.39	4	13.41	13.40	12	44,502	0.03%
2020/12/29	10	13.37	12	13.60	13.65	-2	44,069	0.00%
2020/12/28	3	13.32	25	13.23	13.25	-22	43,333	-0.05%
2020/12/25	17	13.10	16	13.12	13.10	1	42,666	0.00%
2020/12/24	4.2	13.17	10	13.13	13.15	-5.8	42,330	-0.01%
2020/12/23	40	12.66	37	12.51	13.05	3	41,916	0.01%
2020/12/22	56.3	13.55	154	13.71	13.15	-97.7	40,480	-0.24%	大賣/
2020/12/21	34	14.13	42.3	14.21	14.10	-8.3	38,980	-0.02%
2020/12/18	61	13.80	296.8	13.77	13.90	-235.8	37,616	-0.63%	大賣/鉅額交易
2020/12/17	220	13.77	20	13.78	13.85	200	36,486	0.55%	大買/鉅額交易
2020/12/16	11	13.91	41	13.89	13.85	-30	36,077	-0.08%
2020/12/15	56.3	13.91	47	13.95	13.70	9.3	35,193	0.03%
2020/12/14	0	0.00	1	13.50	13.40	-1	31,911	0.00%
2020/12/11	1	13.30	0	0.00	13.15	1	31,245	0.00%
2020/12/10	10.2	13.45	2	13.45	13.45	8.2	30,798	0.03%
2020/12/09	53	13.40	132	13.40	13.40	-79	30,630	-0.26%	大賣/
2020/12/08	9	13.40	0	0.00	13.30	9	30,470	0.03%
2020/12/07	5	13.26	0	0.00	13.25	5	30,268	0.02%
2020/12/04	6	13.32	2.2	13.35	13.30	3.8	29,885	0.01%
2020/12/03	28.5	13.54	25.3	13.57	13.50	3.2	29,943	0.01%
2020/12/02	20	13.40	24	13.36	13.30	-4	29,508	-0.01%
2020/12/01	16.1	12.88	22	12.82	12.95	-5.9	28,418	-0.02%
2020/11/30	15.2	12.83	6.1	13.09	12.65	9.1	28,079	0.03%
2020/11/27	3	13.03	219	12.85	12.90	-216	23,704	-0.91%	大賣/鉅額交易
2020/11/26	14	13.27	3	13.38	13.25	11	22,868	0.05%
2020/11/25	44	13.27	19	13.20	13.25	25	22,762	0.11%
2020/11/24	120.8	12.71	13	12.73	12.70	107.8	21,069	0.51%	大買/鉅額交易
2020/11/23	0	0.00	7.4	12.56	12.60	-7.4	20,561	-0.04%
2020/11/20	113.5	12.55	16	12.52	12.60	97.5	20,404	0.48%	大買/
2020/11/19	14.5	12.60	34	12.63	12.60	-19.5	20,610	-0.09%
2020/11/18	5	12.43	37.2	12.37	12.40	-32.2	20,009	-0.16%
2020/11/17	32	12.05	64	12.05	12.10	-32	18,892	-0.17%
2020/11/16	6.4	11.85	0	0.00	11.75	6.4	18,370	0.03%
2020/11/13	5	11.80	8	11.90	11.85	-3	18,236	-0.02%
2020/11/12	7	11.96	15	11.96	11.90	-8	18,149	-0.04%
2020/11/11	97	11.75	1,507	11.73	12.10	-1,410	17,963	-7.85%	大賣/鉅額交易
2020/11/10	1,497	12.15	15	12.15	12.15	1,482	15,759	9.40%	大買/鉅額交易
2020/11/04	2	11.05	0	0.00	11.10	2	15,357	0.01%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/11/02	11	10.84	0.6	10.80	10.80	10.4	15,653	0.07%
2020/10/30	1	10.85	0	0.00	10.80	1	15,709	0.01%
2020/10/29	82	10.89	0	0.00	10.85	82	15,713	0.52%
2020/10/28	103	11.00	0	0.00	11.00	103	15,790	0.65%	大買/鉅額交易
2020/10/27	100	11.05	0	0.00	11.05	100	15,691	0.64%
2020/10/26	10.2	11.15	29.5	11.14	11.15	-19.3	15,637	-0.12%
2020/10/23	80	10.85	10	10.80	10.90	70	15,428	0.45%
2020/10/22	1	10.70	0	0.00	10.60	1	15,459	0.01%
2020/10/20	40	10.70	0	0.00	10.70	40	15,531	0.26%
2020/10/19	1	10.70	1	10.65	10.70	0	15,547	0.00%
2020/10/16	4	10.65	2	10.65	10.60	2	15,526	0.01%
2020/10/15	120	10.70	5	10.65	10.65	115	15,513	0.74%	大買/鉅額交易
2020/10/14	50	10.71	6.9	10.74	10.70	43.1	15,513	0.28%
2020/10/13	65	10.65	2	10.63	10.65	63	15,464	0.41%
2020/10/12	11.4	10.71	2	10.65	10.75	9.4	15,549	0.06%
2020/10/08	3.3	10.78	0	0.00	10.75	3.3	15,586	0.02%
2020/10/07	5	10.80	0	0.00	10.75	5	15,646	0.03%
2020/10/06	5	10.90	0	0.00	10.85	5	15,708	0.03%
2020/10/05	0	0.00	14	10.68	10.75	-14	15,813	-0.09%
2020/09/30	0	0.00	9	10.75	10.65	-9	15,840	-0.06%
2020/09/29	0.3	10.80	2	10.85	10.75	-1.7	16,143	-0.01%
2020/09/28	4	10.95	2	10.85	10.95	2	16,559	0.01%
2020/09/25	0	0.00	1	10.60	10.75	-1	16,601	-0.01%
2020/09/24	14	10.72	27	10.65	10.65	-13	16,575	-0.08%
2020/09/23	0	0.00	2	10.85	10.90	-2	16,374	-0.01%
2020/09/22	46	11.00	0	0.00	10.95	46	16,360	0.28%
2020/09/21	5	11.17	0	0.00	11.20	5	16,260	0.03%
2020/09/18	0	0.00	15	11.39	11.30	-15	16,366	-0.09%
2020/09/17	2.9	11.40	2	11.40	11.40	0.9	16,379	0.01%
2020/09/16	4	11.30	2	11.30	11.30	2	16,435	0.01%
2020/09/14	2	11.50	1.3	11.40	11.35	0.7	16,565	0.00%
2020/09/11	3	11.25	2	11.40	11.45	1	16,497	0.01%
2020/09/10	16	11.59	0	0.00	11.55	16	16,514	0.10%
2020/09/09	1.5	11.70	18	11.75	11.80	-16.5	16,476	-0.10%
2020/09/08	5.5	11.88	30	11.95	11.85	-24.5	16,573	-0.15%
2020/09/07	10.5	11.75	6	11.59	11.65	4.5	16,268	0.03%
2020/09/04	0	0.00	4.4	11.44	11.50	-4.4	16,082	-0.03%
2020/09/03	5	11.40	5	11.45	11.40	0	16,125	0.00%
2020/09/02	2	11.45	5	11.40	11.45	-3	16,105	-0.02%
2020/09/01	28.5	11.50	0	0.00	11.50	28.5	16,581	0.17%
2020/08/31	7	11.53	1	11.55	11.50	6	17,715	0.03%
2020/08/28	10	11.45	13	11.45	11.45	-3	17,340	-0.02%
2020/08/26	0	0.00	22	11.50	11.50	-22	17,307	-0.13%
2020/08/25	13	11.46	26	11.36	11.40	-13	17,306	-0.08%
2020/08/20	30	11.00	4	10.94	10.85	26	18,014	0.14%
2020/08/19	0	0.00	1	11.10	11.10	-1	17,946	-0.01%
2020/08/18	1	11.40	2	11.30	11.30	-1	17,915	-0.01%
2020/08/17	145	11.45	18	11.36	11.45	127	17,922	0.71%	大買/鉅額交易
2020/08/14	0	0.00	14	11.23	11.20	-14	17,749	-0.08%
2020/08/13	12	11.07	3	11.17	11.10	9	18,026	0.05%
2020/08/12	10	11.00	15	11.03	11.10	-5	18,293	-0.03%
2020/08/10	1	11.05	1	11.10	11.10	0	18,415	0.00%
2020/08/07	1	10.85	0	0.00	10.70	1	18,207	0.01%
2020/08/04	1	10.40	0	0.00	10.45	1	18,283	0.01%
2020/08/03	1	10.50	0	0.00	10.45	1	18,439	0.01%
2020/07/31	0	0.00	2	10.80	10.85	-2	18,351	-0.01%
2020/07/29	2	10.60	0	0.00	10.60	2	18,803	0.01%
2020/07/28	17	10.44	7	10.39	10.30	10	19,144	0.05%
2020/07/27	10	10.77	0	0.00	10.70	10	19,766	0.05%
2020/07/24	0.9	11.00	0	0.00	11.00	0.9	20,897	0.00%
2020/07/23	0	0.00	8	11.10	11.10	-8	21,578	-0.04%
2020/07/22	5	11.20	0	0.00	11.15	5	21,726	0.02%
2020/07/17	0	0.00	2	11.20	11.20	-2	22,090	-0.01%
2020/07/16	2	11.25	1	11.30	11.25	1	22,314	0.00%
2020/07/15	0	0.00	11	11.12	11.10	-11	22,392	-0.05%
2020/07/14	30	11.10	0	0.00	11.10	30	22,691	0.13%
2020/07/13	6	11.18	0	0.00	11.20	6	22,870	0.03%
2020/07/10	11	11.23	0	0.00	11.20	11	23,234	0.05%
2020/07/09	4.1	11.43	0	0.00	11.25	4.1	23,327	0.02%
2020/07/08	9	11.57	3	11.50	11.55	6	23,283	0.03%
2020/07/07	8.5	11.57	102	11.65	11.70	-93.5	23,275	-0.40%	大賣/
2020/07/06	0	0.00	6	11.30	11.30	-6	23,849	-0.03%
2020/07/03	0	0.00	4	11.30	11.25	-4	24,197	-0.02%
2020/07/02	2	11.25	0	0.00	11.25	2	24,335	0.01%
2020/06/29	8	11.11	6	11.20	11.15	2	24,826	0.01%
2020/06/24	108	11.35	1	11.35	11.40	107	24,994	0.43%	大買/鉅額交易
2020/06/23	5	11.20	0	0.00	11.25	5	25,309	0.02%
2020/06/22	2	11.30	0	0.00	11.25	2	25,571	0.01%
2020/06/19	1	11.35	32	11.35	11.30	-31	26,292	-0.12%
2020/06/18	21	11.35	2	11.35	11.35	19	26,768	0.07%
2020/06/17	1	11.40	1	11.55	11.50	0	27,015	0.00%
2020/06/16	10	11.40	2	11.48	11.55	8	27,465	0.03%
2020/06/15	5	11.32	1	11.40	11.25	4	27,906	0.01%
2020/06/12	3	11.50	7	11.34	11.50	-4	28,417	-0.01%
2020/06/11	11	11.92	0	0.00	11.80	11	28,616	0.04%
2020/06/10	4	12.10	19	12.15	12.20	-15	28,418	-0.05%
2020/06/09	8	12.19	0	0.00	12.20	8	28,646	0.03%
2020/06/08	36	12.22	40	12.28	12.30	-4	28,746	-0.01%
2020/06/05	61	12.12	49	11.99	12.10	12	28,330	0.04%
2020/06/04	8	11.54	0	0.00	11.40	8	27,321	0.03%
2020/06/03	5	11.25	7	11.25	11.25	-2	27,186	-0.01%
2020/06/02	0	0.00	5	11.15	11.15	-5	27,131	-0.02%
2020/06/01	3	11.07	0	0.00	11.10	3	27,092	0.01%
2020/05/29	9	11.05	11	11.11	11.00	-2	27,095	-0.01%
2020/05/28	9.5	11.38	2	11.45	11.25	7.5	26,715	0.03%
2020/05/27	7	11.41	8	11.41	11.40	-1	26,748	0.00%
2020/05/26	1	11.15	74	11.17	11.20	-73	26,544	-0.28%
2020/05/25	2	11.10	0	0.00	11.15	2	26,456	0.01%
2020/05/22	43	11.04	1	11.00	11.00	42	26,397	0.16%
2020/05/21	55	11.28	10	11.25	11.25	45	26,403	0.17%
2020/05/20	7	11.18	10	11.26	11.05	-3	26,256	-0.01%
2020/05/19	9	11.12	21.2	11.06	11.10	-12.2	25,860	-0.05%
2020/05/15	8	10.91	20	10.90	10.80	-12	25,474	-0.05%
2020/05/14	3	11.00	0	0.00	11.00	3	25,376	0.01%
2020/05/12	10	11.10	12	11.09	11.10	-2	25,488	-0.01%
2020/05/11	15	11.33	10	11.30	11.30	5	25,419	0.02%
2020/05/08	21	10.95	10	11.05	10.95	11	25,115	0.04%
2020/05/07	10	10.95	3	11.00	10.90	7	25,018	0.03%
2020/05/06	12	10.84	2	10.80	10.80	10	25,002	0.04%
2020/05/05	5	11.06	12	11.03	11.05	-7	24,974	-0.03%
2020/05/04	57	11.04	49	10.96	11.15	8	24,832	0.03%
2020/04/30	22.5	11.62	8	11.44	11.50	14.5	24,594	0.06%
2020/04/29	26	11.28	45	11.24	11.30	-19	24,074	-0.08%
2020/04/28	3	10.52	6	10.52	10.55	-3	22,937	-0.01%
2020/04/27	0	0.00	5	10.05	10.15	-5	22,923	-0.02%
2020/04/23	0	0.00	5	10.15	10.00	-5	22,560	-0.02%
2020/04/22	7	9.85	151	9.71	10.00	-144	22,471	-0.64%	大賣/鉅額交易
2020/04/21	6	10.04	0	0.00	10.00	6	22,493	0.03%
2020/04/20	0	0.00	1	10.15	10.20	-1	22,493	0.00%
2020/04/17	3	10.35	8	10.49	10.30	-5	22,437	-0.02%
2020/04/16	3	10.40	0	0.00	10.40	3	22,086	0.01%
2020/04/15	40	10.56	21	10.60	10.65	19	21,916	0.09%
2020/04/14	2	10.23	3	10.30	10.25	-1	21,494	0.00%
2020/04/13	1	10.10	52	10.20	10.15	-51	21,246	-0.24%
2020/04/10	7	10.19	27	10.17	10.25	-20	21,104	-0.09%
2020/04/09	33	10.33	38	10.01	10.35	-5	20,725	-0.02%
2020/04/08	195	9.55	21	9.38	9.52	174	19,722	0.88%	大買/鉅額交易
2020/04/07	0	0.00	10	9.24	9.07	-10	19,246	-0.05%
2020/04/06	7	8.89	6	8.86	9.02	1	19,005	0.01%
2020/04/01	7	8.95	12	8.92	9.04	-5	18,715	-0.03%
2020/03/31	40	9.03	15	9.02	8.89	25	18,567	0.13%
2020/03/30	4	8.91	4	8.98	9.00	0	18,261	0.00%
2020/03/27	0	0.00	23	9.23	9.10	-23	17,921	-0.13%
2020/03/26	6	9.02	7	8.99	9.11	-1	17,529	-0.01%
2020/03/25	44	9.25	47	9.31	9.26	-3	17,413	-0.02%
2020/03/24	10	8.42	16	8.67	8.63	-6	16,655	-0.04%
2020/03/23	2	7.94	4	7.60	8.10	-2	16,114	-0.01%
2020/03/20	37	7.98	12	7.98	7.91	25	15,830	0.16%
2020/03/19	27	7.73	26	7.78	7.70	1	15,104	0.01%
2020/03/18	28	8.77	2	9.01	8.55	26	14,442	0.18%
2020/03/17	2	9.59	0	0.00	9.45	2	13,649	0.01%
2020/03/16	2	10.20	6	10.25	10.05	-4	13,257	-0.03%
2020/03/13	5	10.42	4	10.40	10.75	1	12,898	0.01%
2020/03/12	31	11.38	8.6	11.44	11.30	22.4	12,383	0.18%
2020/03/11	21	11.91	0	0.00	11.70	21	11,970	0.18%
2020/03/10	3	11.60	0	0.00	11.70	3	11,748	0.03%
2020/03/09	61	11.59	0	0.00	11.50	61	11,531	0.53%
2020/03/06	12	11.80	2	11.85	11.75	10	11,267	0.09%
2020/03/05	1	12.05	6	12.10	12.05	-5	11,012	-0.05%
2020/03/04	1.5	11.82	0	0.00	11.85	1.5	10,835	0.01%
2020/03/03	8	11.59	0	0.00	11.60	8	10,595	0.08%
2020/03/02	57	11.70	14	11.69	11.60	43	10,441	0.41%
2020/02/27	25.3	11.88	2	11.95	12.05	23.3	10,389	0.22%
2020/02/25	0.3	12.10	2.9	12.13	12.10	-2.6	10,016	-0.03%
2020/02/24	3.3	12.10	0	0.00	12.10	3.3	9,943	0.03%
2020/02/21	11	12.40	5	12.45	12.35	6	9,792	0.06%
2020/02/19	6	12.65	6	12.63	12.65	0	9,724	0.00%
2020/02/17	12	12.25	0	0.00	12.30	12	9,558	0.13%
2020/02/14	7	12.44	0	0.00	12.50	7	9,517	0.07%
2020/02/13	13	12.71	21	12.72	12.70	-8	9,379	-0.09%
2020/02/12	60	12.38	8	12.40	12.40	52	9,203	0.56%
2020/02/11	20	12.25	0	0.00	12.25	20	9,093	0.22%
2020/02/10	0	0.00	2	12.10	12.15	-2	9,034	-0.02%
2020/02/07	13	12.25	0	0.00	12.25	13	8,901	0.15%
2020/02/06	5	12.50	7	12.45	12.50	-2	8,858	-0.02%
2020/02/04	4	12.10	3	12.10	12.10	1	8,492	0.01%
2020/02/03	1	11.70	1	11.85	11.85	0	8,284	0.00%
2020/01/31	4	12.26	0	0.00	12.20	4	7,924	0.05%
2020/01/30	38	12.29	23	12.25	12.25	15	7,677	0.20%
2020/01/16	10	13.50	0	0.00	13.60	10	6,987	0.14%
2020/01/15	2	13.50	0	0.00	13.50	2	7,037	0.03%
2020/01/14	3	13.50	0	0.00	13.60	3	6,817	0.04%
2020/01/13	3	13.67	0	0.00	13.70	3	6,622	0.05%
2020/01/06	1	13.70	0	0.00	13.70	1	6,672	0.01%
2020/01/02	0	0.00	3	13.75	13.75	-3	6,750	-0.04%
2019/12/24	3	13.80	0	0.00	13.75	3	6,840	0.04%
2019/12/20	4	13.74	0	0.00	13.70	4	6,798	0.06%
2019/12/18	0	0.00	1	13.85	13.85	-1	6,426	-0.02%
2019/12/17	1	13.75	0	0.00	13.85	1	6,380	0.02%
2019/12/13	0	0.00	0.3	13.90	13.90	-0.3	6,312	0.00%
2019/12/12	0	0.00	20	13.85	13.85	-20	6,348	-0.32%
2019/12/11	3	13.75	0	0.00	13.75	3	6,393	0.05%
2019/12/10	20	13.85	0	0.00	13.85	20	6,258	0.32%
2019/12/04	0.9	13.90	0	0.00	13.85	0.9	6,595	0.01%
2019/12/03	1	13.90	0	13.95	14.00	1	7,210	0.01%
2019/12/02	0	0.00	0.2	13.95	13.95	-0.2	7,565	0.00%
2019/11/27	0	0.00	1	14.00	14.05	-1	7,926	-0.01%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/20	0	0.00	30	14.03	14.10	-30	8,043	-0.37%
2019/11/19	2	14.18	0	0.00	14.15	2	8,003	0.02%
2019/11/18	2	14.25	0	0.00	14.30	2	7,968	0.03%
2019/11/13	15	14.45	0	0.00	14.35	15	8,296	0.18%
2019/11/12	0	0.00	9.1	14.40	14.45	-9.1	8,272	-0.11%
2019/11/11	15	14.40	0.1	14.30	14.35	14.9	8,300	0.18%
2019/11/08	0	0.00	2	14.30	14.35	-2	8,347	-0.02%
2019/11/07	0	0.00	1	14.30	14.30	-1	8,536	-0.01%
2019/10/30	1	14.25	0	0.00	14.30	1	9,624	0.01%
2019/10/25	0	0.00	0.5	14.30	14.30	-0.5	9,725	-0.01%
2019/10/24	0	0.00	2	14.35	14.35	-2	9,850	-0.02%
2019/10/23	1	14.20	0.6	14.20	14.25	0.4	9,949	0.00%
2019/10/21	0	0.00	5	14.33	14.30	-5	10,032	-0.05%
2019/10/18	0	0.00	2.2	14.24	14.20	-2.2	10,078	-0.02%
2019/10/17	0	0.00	2	14.18	14.15	-2	10,072	-0.02%
2019/10/16	1	14.05	11	14.01	14.10	-10	10,112	-0.10%
2019/10/14	0	0.00	10.9	13.90	13.90	-10.9	10,040	-0.11%
2019/10/09	0	0.00	3	13.90	13.75	-3	10,033	-0.03%
2019/10/08	0	0.00	1.4	13.90	13.90	-1.4	10,027	-0.01%
2019/10/07	0	0.00	1	13.75	13.85	-1	10,174	-0.01%
2019/10/03	1	13.75	2	13.70	13.75	-1	10,475	-0.01%
2019/10/02	1	13.75	0	0.00	13.80	1	10,693	0.01%
2019/09/27	3	13.70	20	13.65	13.65	-17	10,935	-0.16%
2019/09/25	0	0.00	0.1	13.80	13.75	-0.1	11,300	0.00%
2019/09/24	0	0.00	2	13.85	13.85	-2	11,531	-0.02%
2019/09/20	0	0.00	5	13.75	13.80	-5	12,067	-0.04%
2019/09/19	1	13.75	0	0.00	13.75	1	12,262	0.01%
2019/09/18	7	13.74	0	0.00	13.75	7	12,899	0.05%
2019/09/16	0	0.00	16.6	13.80	13.85	-16.6	14,139	-0.12%
2019/09/12	0	0.00	25	13.85	13.80	-25	14,334	-0.17%
2019/09/11	2	13.80	2	13.80	13.80	0	14,361	0.00%
2019/09/10	2	13.68	10	13.65	13.65	-8	14,328	-0.06%
2019/09/09	1	13.60	0	0.00	13.60	1	14,343	0.01%
2019/09/06	1	13.70	0	0.00	13.75	1	14,317	0.01%
2019/09/05	13	13.70	10	13.80	13.75	3	14,204	0.02%
2019/09/04	0	0.00	6	14.22	14.25	-6	13,617	-0.04%
2019/09/03	20	14.20	6	14.15	14.10	14	13,267	0.11%
2019/09/02	5	14.15	0	0.00	14.15	5	13,201	0.04%
2019/08/30	0	0.00	30	14.10	14.15	-30	13,283	-0.23%
2019/08/29	1	14.00	15	14.00	14.05	-14	13,188	-0.11%
2019/08/27	12	13.80	0	0.00	13.80	12	13,294	0.09%
2019/08/26	1	13.85	0	0.00	13.85	1	13,141	0.01%
2019/08/23	30	14.09	0	0.00	14.10	30	13,096	0.23%
2019/08/22	2	14.10	0	0.00	14.10	2	13,120	0.02%
2019/08/21	5	14.10	11	14.10	14.05	-6	13,189	-0.05%
2019/08/19	5	14.05	0	0.00	14.00	5	13,246	0.04%
2019/08/16	15	14.15	12	14.11	14.20	3	13,133	0.02%
2019/08/15	1	13.85	1	13.90	13.90	0	13,033	0.00%
2019/08/14	7	13.97	1	14.00	13.95	6	13,090	0.05%
2019/08/13	8	13.96	0	0.00	13.85	8	13,037	0.06%
2019/08/12	28	14.05	0	0.00	14.15	28	12,929	0.22%
2019/08/08	3	13.78	0	0.00	13.70	3	12,716	0.02%
2019/08/06	9	13.73	3	13.75	13.85	6	12,548	0.05%
2019/08/02	1	14.10	0	0.00	14.10	1	12,297	0.01%
2019/08/01	9	14.47	0	0.00	14.40	9	12,213	0.07%
2019/07/29	1	14.55	0	0.00	14.60	1	12,109	0.01%
2019/07/26	2	14.55	15	14.55	14.55	-13	12,082	-0.11%
2019/07/25	2	14.63	0	0.00	14.60	2	12,022	0.02%
2019/07/23	15	14.72	1	14.80	14.70	14	11,890	0.12%
2019/07/22	0	0.00	0.2	14.75	14.75	-0.2	11,750	0.00%
2019/07/19	0	0.00	2	14.90	14.85	-2	11,670	-0.02%
2019/07/18	0	0.00	0.2	14.80	14.80	-0.2	11,535	0.00%
2019/07/16	12	14.85	0	0.00	14.85	12	11,534	0.10%
2019/07/15	0	0.00	10	14.95	14.90	-10	11,415	-0.09%
2019/07/11	0	0.00	5	15.00	15.00	-5	11,623	-0.04%
2019/07/10	0	0.00	5	14.95	14.95	-5	11,648	-0.04%
2019/07/09	0	0.00	1.3	14.94	14.95	-1.3	11,816	-0.01%
2019/07/08	7	14.94	3	14.95	14.90	4	12,107	0.03%
2019/07/05	7	14.85	0	0.00	14.85	7	11,915	0.06%
2019/07/04	1	14.90	5	14.85	14.90	-4	11,930	-0.03%
2019/07/01	12	14.90	0	0.00	14.90	12	11,784	0.10%
2019/06/28	13	15.00	0	0.00	14.95	13	11,592	0.11%
2019/06/27	21	15.05	4	15.00	15.00	17	11,401	0.15%
2019/06/26	10	15.06	21.1	15.05	15.05	-11.1	11,222	-0.10%
2019/06/25	54	14.99	11	15.05	15.05	43	11,209	0.38%
2019/06/24	29	14.84	10	14.90	14.85	19	10,705	0.18%
2019/06/21	51	15.04	8	15.11	15.00	43	10,147	0.42%
2019/06/20	0	0.00	10	15.60	15.60	-10	9,510	-0.11%
2019/06/19	1	15.20	10	15.30	15.35	-9	9,322	-0.10%
2019/06/18	0	0.00	1.6	15.10	15.20	-1.6	9,324	-0.02%
2019/06/14	10	15.15	0	0.00	15.10	10	9,415	0.11%
2019/06/06	0	0.00	0.6	15.35	15.45	-0.6	9,533	-0.01%
2019/05/29	5	15.00	0	0.00	14.95	5	9,421	0.05%
2019/05/24	5	15.30	0	0.00	15.15	5	10,143	0.05%
2019/05/23	0	0.00	0.7	15.10	15.15	-0.7	10,105	-0.01%
2019/05/17	0	0.00	0.1	14.90	14.95	-0.1	10,032	0.00%
2019/05/09	0	0.00	11	14.90	14.90	-11	10,735	-0.10%
2019/05/08	10	15.00	0	0.00	15.05	10	11,704	0.09%
2019/04/30	0	0.00	300	15.10	15.15	-300	12,102	-2.48%	大賣/鉅額交易
2019/04/29	0	0.00	200	15.10	15.20	-200	12,350	-1.62%	大賣/鉅額交易
2019/04/26	2	15.15	0	0.00	15.15	2	12,373	0.02%
2019/04/25	0	0.00	2.2	15.14	15.20	-2.2	12,439	-0.02%
2019/04/24	2	15.20	0	0.00	15.15	2	12,512	0.02%
2019/04/19	0	0.00	10	15.45	15.40	-10	12,795	-0.08%
2019/04/18	0	0.00	20	15.58	15.35	-20	12,863	-0.16%
2019/04/17	0	0.00	5	15.70	15.70	-5	12,721	-0.04%
2019/04/15	0	0.00	6	15.73	15.85	-6	12,472	-0.05%
2019/04/12	10	15.65	205	15.62	15.65	-195	12,112	-1.61%	大賣/鉅額交易
2019/04/10	2	15.35	0	0.00	15.35	2	11,872	0.02%
2019/03/29	0	0.00	10	15.10	15.10	-10	11,773	-0.08%
2019/03/27	10	15.00	0	0.00	14.95	10	11,835	0.08%
2019/03/26	2	15.13	0	0.00	15.15	2	12,173	0.02%
2019/03/25	10	15.00	0	0.00	15.25	10	12,304	0.08%
2019/03/20	0	0.00	4	15.20	15.25	-4	12,643	-0.03%
2019/03/13	100	15.35	12	15.35	15.35	88	12,726	0.69%
2019/03/12	0	0.00	30	15.40	15.45	-30	12,768	-0.23%
2019/03/11	10	15.25	0	0.00	15.20	10	12,868	0.08%
2019/03/08	0	0.00	1	15.40	15.35	-1	13,202	-0.01%
2019/03/05	100	15.40	13	15.50	15.50	87	15,437	0.56%
2019/03/04	0	0.00	6	15.60	15.55	-6	15,709	-0.04%
2019/02/27	2	15.25	2	15.50	15.45	0	15,633	0.00%
2019/02/25	0	0.00	7	15.06	15.10	-7	14,795	-0.05%
2019/02/20	2	14.90	0	0.00	15.00	2	14,744	0.01%
2019/02/19	1	14.85	0	0.00	14.95	1	14,643	0.01%
2019/02/18	200	14.90	0	0.00	14.90	200	14,666	1.36%	大買/鉅額交易
2019/02/15	100	14.90	0.3	14.90	14.90	99.7	14,807	0.67%
2019/02/14	6	14.94	0	0.00	14.80	6	14,734	0.04%
2019/02/12	1	15.00	4	14.94	14.95	-3	14,448	-0.02%
2019/02/11	3	15.15	3.4	14.97	15.00	-0.4	14,406	0.00%
2019/01/30	0	0.00	80	14.90	14.90	-80	14,115	-0.57%
2019/01/29	202	14.75	40	14.82	15.00	162	13,868	1.17%	大買/鉅額交易
2019/01/28	1	14.70	1	14.65	14.80	0	12,726	0.00%
2019/01/25	31	14.78	0	0.00	14.75	31	12,743	0.24%
2019/01/23	10	14.65	0	0.00	14.65	10	12,543	0.08%
2019/01/22	2	14.88	0	0.00	14.85	2	12,380	0.02%
2019/01/21	6	15.00	5	14.95	15.10	1	12,160	0.01%
2019/01/11	1	15.30	0	0.00	15.30	1	11,436	0.01%
2019/01/07	0	0.00	1	15.60	15.65	-1	11,158	-0.01%
2018/12/28	10	15.90	0.8	15.80	15.80	9.2	11,148	0.08%
2018/12/24	0	0.00	0.2	16.05	16.15	-0.2	11,157	0.00%
2018/12/22	5	16.10	7.2	16.01	16.05	-2.2	10,965	-0.02%
2018/12/20	0	0.00	9	16.00	16.00	-9	10,561	-0.09%
2018/12/19	50	15.95	1.8	15.96	16.00	48.2	10,409	0.46%
2018/12/17	0	0.00	5	16.00	15.85	-5	9,825	-0.05%
2018/12/12	0.6	15.50	0	0.00	15.50	0.6	9,239	0.01%
2018/12/07	40	15.54	0	0.00	15.55	40	9,084	0.44%
2018/12/06	5	15.40	0	0.00	15.45	5	9,098	0.05%
2018/12/04	20	15.75	0	0.00	15.75	20	9,136	0.22%
2018/12/03	6.4	16.09	0	0.00	15.95	6.4	9,016	0.07%
2018/11/29	0	0.00	43.7	16.20	16.15	-43.7	8,586	-0.51%
2018/11/28	0	0.00	43	16.42	16.05	-43	7,939	-0.54%
2018/11/27	0	0.00	11	15.20	15.30	-11	6,495	-0.17%
2018/11/26	0.2	14.85	1	14.95	14.95	-0.8	6,162	-0.01%
2018/11/14	2	14.85	5	14.85	14.80	-3	6,623	-0.05%
2018/11/12	2	14.40	2	14.60	14.60	0	6,417	0.00%
2018/11/08	0	0.00	2	14.60	14.50	-2	6,450	-0.03%
2018/11/07	2	14.30	4	14.35	14.30	-2	6,374	-0.03%
2018/11/06	0	0.00	4	14.25	14.35	-4	6,393	-0.06%
2018/11/05	4	14.44	0	0.00	14.40	4	6,424	0.06%
2018/11/02	4.2	14.11	0	0.00	14.40	4.2	6,405	0.07%
2018/10/29	0	0.00	14	13.80	13.90	-14	6,199	-0.23%
2018/10/26	0	0.00	1	13.80	13.80	-1	6,248	-0.02%
2018/10/17	1	13.75	0	0.00	13.75	1	6,001	0.02%
2018/10/15	10	13.90	0	0.00	13.90	10	5,952	0.17%
2018/10/12	0	0.00	2	14.05	14.05	-2	5,947	-0.03%
2018/10/08	2	14.45	0	0.00	14.45	2	5,692	0.04%
2018/10/05	0	0.00	10	14.35	14.45	-10	5,705	-0.18%
2018/10/04	10	14.50	0	0.00	14.55	10	5,655	0.18%
2018/09/26	0.2	14.75	0	0.00	14.75	0.2	5,393	0.00%
2018/09/20	2	14.75	0.3	14.75	14.75	1.7	5,299	0.03%
2018/09/19	20	14.65	30	14.75	14.75	-10	5,362	-0.19%
2018/09/17	10	14.55	0	0.00	14.55	10	5,391	0.19%
2018/09/14	0	0.00	30	14.55	14.65	-30	5,376	-0.56%
2018/09/12	0	0.00	7	14.45	14.55	-7	5,410	-0.13%
2018/09/10	9	15.24	3	15.25	15.10	6	5,272	0.11%
2018/09/05	0	0.00	35	15.38	15.45	-35	4,838	-0.72%
2018/09/04	0	0.00	5	15.61	15.65	-5	4,736	-0.11%
2018/08/31	0	0.00	2	15.60	15.60	-2	4,726	-0.04%
2018/08/30	0	0.00	2	15.68	15.55	-2	4,759	-0.04%
2018/08/29	10	15.70	0	0.00	15.65	10	4,741	0.21%
2018/08/28	0	0.00	10.1	15.52	15.60	-10.1	4,693	-0.22%
2018/08/27	1	15.35	0	0.00	15.40	1	4,642	0.02%
2018/08/24	2	15.35	15	15.40	15.30	-13	4,655	-0.28%
2018/08/23	2	15.65	0	0.00	15.65	2	4,676	0.04%
2018/08/22	10	15.10	32	15.24	15.50	-22	4,560	-0.48%
2018/08/21	20	14.95	0	0.00	14.90	20	4,250	0.47%
2018/08/16	2	15.08	0	0.00	15.15	2	4,164	0.05%
2018/08/15	0.7	15.05	0	0.00	15.10	0.7	4,156	0.02%
2018/08/14	0	0.00	10	15.10	15.10	-10	4,106	-0.24%
2018/08/13	1	14.70	0	0.00	14.85	1	4,079	0.02%
2018/08/09	0	0.00	10	14.85	14.85	-10	4,023	-0.25%
2018/08/08	2	14.95	20	15.00	14.95	-18	4,050	-0.44%
2018/08/06	0	0.00	2	15.15	15.10	-2	4,057	-0.05%
2018/08/02	16	15.18	0	0.00	14.90	16	4,085	0.39%
2018/07/31	15	15.05	0	0.00	15.10	15	4,116	0.36%
2018/07/30	1	14.95	0.5	14.95	15.00	0.5	4,095	0.01%
2018/07/25	0	0.00	0	14.80	14.80	0	4,267	0.00%
2018/07/24	10	14.90	0	0.00	15.00	10	4,533	0.22%
2018/07/23	2	14.90	0	0.00	14.95	2	4,619	0.04%
2018/07/16	0	0.00	27.3	14.85	14.85	-27.3	4,691	-0.58%
2018/07/04	0	0.00	1	14.70	14.70	-1	5,301	-0.02%
2018/07/03	0	0.00	1	14.70	14.70	-1	5,373	-0.02%
2018/06/29	11	14.75	0	0.00	14.75	11	5,403	0.20%
2018/06/27	12	14.78	0	0.00	14.65	12	5,311	0.23%
2018/06/26	1	14.85	0	0.00	14.85	1	5,296	0.02%
2018/06/22	17	15.05	10	15.05	15.00	7	5,290	0.13%
2018/06/20	7	15.05	4	15.10	15.10	3	5,307	0.06%
2018/06/19	0	0.00	1	15.10	15.10	-1	5,296	-0.02%
2018/06/14	10	15.15	0	0.00	15.05	10	5,327	0.19%
2018/06/13	6	15.20	0	0.00	15.20	6	5,329	0.11%
2018/06/08	0	0.00	0.1	15.15	15.25	-0.1	5,391	0.00%
2018/06/07	2	15.25	10	15.30	15.30	-8	5,382	-0.15%
2018/06/06	0	0.00	1	15.15	15.15	-1	5,323	-0.02%
2018/06/05	1.1	15.00	0	0.00	15.05	1.1	5,296	0.02%
2018/06/04	0	0.00	19	15.10	15.10	-19	5,242	-0.36%
2018/05/30	1	14.95	0	0.00	15.00	1	5,219	0.02%
2018/05/29	5	15.00	0	0.00	15.05	5	5,222	0.10%
2018/05/28	3	15.10	31	15.05	15.00	-28	5,287	-0.53%
2018/05/25	1	14.90	0	0.00	14.95	1	5,332	0.02%
2018/05/17	1	14.95	54	15.10	14.95	-53	5,574	-0.95%
2018/05/15	1	15.00	0	0.00	15.05	1	5,729	0.02%
2018/05/14	1	15.00	0	0.00	14.95	1	6,086	0.02%
2018/05/11	0	0.00	10	15.10	15.10	-10	6,124	-0.16%
2018/05/03	1	15.50	0	0.00	15.45	1	6,280	0.02%
2018/05/02	10	15.70	20	15.60	15.60	-10	6,306	-0.16%
2018/04/30	0	0.00	22	15.79	15.95	-22	6,262	-0.35%
2018/04/27	0	0.00	10.4	15.45	15.50	-10.4	6,055	-0.17%
2018/04/26	0	0.00	2	15.35	15.30	-2	6,109	-0.03%
2018/04/25	1	15.10	0.8	15.15	15.20	0.2	6,146	0.00%
2018/04/23	5	15.30	0	0.00	15.25	5	6,340	0.08%
2018/04/19	0	0.00	5	15.45	15.40	-5	6,428	-0.08%
2018/04/16	0	0.00	1	15.30	15.35	-1	6,642	-0.02%
2018/04/13	1	15.30	1.8	15.36	15.35	-0.8	6,705	-0.01%
2018/04/12	5	15.25	0	0.00	15.30	5	6,686	0.07%
2018/04/11	0	0.00	23	15.25	15.20	-23	6,855	-0.34%
2018/04/10	0	0.00	2	15.25	15.25	-2	6,934	-0.03%
2018/04/09	2	14.90	2	15.15	15.15	0	6,979	0.00%
2018/04/03	1	14.90	0	0.00	14.95	1	7,285	0.01%
2018/04/02	1	15.15	0	0.00	15.00	1	7,294	0.01%
2018/03/29	20	14.85	22	14.95	14.95	-2	7,466	-0.03%
2018/03/26	5	14.80	0	0.00	14.85	5	7,708	0.06%
2018/03/23	25	14.80	0	0.00	14.75	25	7,709	0.32%
2018/03/22	5	14.95	4	14.95	14.95	1	7,701	0.01%
2018/03/21	27	14.98	2	15.05	14.95	25	7,761	0.32%
2018/03/16	0	0.00	2	15.20	15.20	-2	8,158	-0.02%
2018/03/12	5	15.05	0	0.00	15.05	5	8,233	0.06%
2018/03/08	0	0.00	4	14.80	14.80	-4	8,573	-0.05%
2018/03/07	0	0.00	2	14.90	14.85	-2	8,744	-0.02%
2018/03/06	5	14.85	0	0.00	14.80	5	8,869	0.06%
2018/03/05	0	0.00	0.4	14.75	14.70	-0.4	8,945	0.00%
2018/03/02	6	14.86	0	0.00	14.85	6	8,909	0.07%
2018/03/01	5	15.05	0	0.00	15.05	5	8,874	0.06%
2018/02/27	10	15.10	0	0.00	15.00	10	8,845	0.11%
2018/02/26	10	15.10	0	0.00	15.10	10	8,822	0.11%
2018/02/23	13	15.05	0.2	14.95	14.95	12.8	8,867	0.14%
2018/02/22	10	14.95	10	15.00	15.10	0	8,894	0.00%
2018/02/21	0	0.00	5	14.90	15.00	-5	9,012	-0.06%
2018/02/12	5	14.75	0	0.00	14.75	5	8,945	0.06%
2018/02/09	4	14.70	2	14.65	14.75	2	8,946	0.02%
2018/02/08	0.6	15.00	0	0.00	15.00	0.6	8,907	0.01%
2018/02/07	0.1	14.85	40	14.85	14.85	-39.9	8,928	-0.45%
2018/02/06	15	14.79	20	14.60	14.55	-5	8,850	-0.06%
2018/02/05	27	15.24	2	15.20	15.20	25	8,755	0.29%
2018/02/02	0	0.00	0.5	15.45	15.45	-0.5	8,700	-0.01%
2018/01/29	7	15.40	0	0.00	15.45	7	9,027	0.08%
2018/01/25	5.2	15.60	0	0.00	15.60	5.2	8,918	0.06%
2018/01/22	7	15.77	0	0.00	15.75	7	8,839	0.08%
2018/01/18	16	16.12	4	16.20	16.10	12	8,673	0.14%
2018/01/17	0	0.00	14.2	16.12	16.10	-14.2	8,622	-0.16%
2018/01/15	0	0.00	5	15.90	15.95	-5	8,751	-0.06%
2018/01/12	5	16.05	0	0.00	16.05	5	8,727	0.06%
2018/01/10	2	16.00	5	16.10	16.05	-3	8,649	-0.03%
2018/01/09	0	0.00	5.5	16.10	16.15	-5.5	8,571	-0.06%
2018/01/05	0	0.00	2	16.20	16.20	-2	8,362	-0.02%
2018/01/03	2	16.05	12	15.99	16.05	-10	8,123	-0.12%
2018/01/02	5	15.95	11	16.19	15.95	-6	7,988	-0.08%