長榮航 (2618)-凱基-彰化券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－凱基-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	14	41.05	2	41.07	41.15	12	42,922	0.03%
2024/11/20	7.1	42.01	21.1	42.08	41.70	-14.1	42,297	-0.03%
2024/11/19	6	41.28	5	41.49	41.55	1	41,805	0.00%
2024/11/18	27	41.70	63.6	41.64	41.15	-36.6	41,719	-0.09%
2024/11/15	24	41.21	46.1	41.44	41.65	-22.1	40,625	-0.05%
2024/11/14	19	40.38	75.2	40.58	40.50	-56.2	39,373	-0.14%
2024/11/13	3	39.58	27.1	39.54	39.85	-24	38,140	-0.06%
2024/11/12	9.8	39.60	13.7	39.57	39.50	-4	38,007	-0.01%
2024/11/11	1.5	39.02	52.3	39.07	39.25	-50.8	37,828	-0.13%
2024/11/08	3	38.32	10	38.42	38.40	-7	37,419	-0.02%
2024/11/07	2	38.28	82	38.07	38.40	-80	37,610	-0.21%
2024/11/06	1	37.75	0	0.00	37.80	1	36,944	0.00%
2024/11/05	0	0.00	17	37.79	37.90	-17	37,113	-0.05%
2024/11/04	0	0.00	13	37.80	37.80	-13	37,666	-0.03%
2024/11/01	1	36.35	1.1	37.26	37.50	-0.1	38,812	0.00%
2024/10/30	0	37.35	9	37.48	37.35	-9	38,776	-0.02%
2024/10/29	10	37.60	6	37.63	37.50	4	38,762	0.01%
2024/10/28	8	37.94	23.1	38.08	37.95	-15.1	38,822	-0.04%
2024/10/25	14	37.64	19	37.73	37.70	-5	38,657	-0.01%
2024/10/24	1	37.30	16.7	37.30	37.55	-15.7	38,517	-0.04%
2024/10/23	29.2	37.11	3	37.20	37.05	26.2	38,518	0.07%
2024/10/22	2	37.60	21.8	37.64	37.60	-19.8	38,814	-0.05%
2024/10/21	1.3	37.33	3	37.62	37.50	-1.7	39,187	0.00%
2024/10/18	8	37.46	20.5	37.50	37.30	-12.5	39,852	-0.03%
2024/10/17	3	37.25	14	37.14	37.00	-11	39,968	-0.03%
2024/10/16	7.4	36.79	14	36.91	37.05	-6.6	40,176	-0.02%
2024/10/15	6	36.46	7	36.50	36.30	-1	39,763	0.00%
2024/10/14	17	35.92	2.1	35.90	35.95	14.9	40,374	0.04%
2024/10/11	0	0.00	6	36.30	36.40	-6	40,685	-0.01%
2024/10/09	9	35.97	11	35.90	35.95	-2	41,530	0.00%
2024/10/08	1	35.75	31	36.15	36.40	-30	42,308	-0.07%
2024/10/07	3.4	36.05	4	36.10	36.15	-0.6	43,153	0.00%
2024/10/04	20.9	35.87	3.1	35.81	35.70	17.8	44,607	0.04%
2024/10/01	2	37.30	3.3	37.41	37.80	-1.3	45,084	0.00%
2024/09/30	14	37.51	4	37.71	37.50	10	46,248	0.02%
2024/09/27	12	37.42	12.6	37.49	37.50	-0.6	46,747	0.00%
2024/09/26	8	37.53	11.5	37.56	37.30	-3.5	47,961	-0.01%
2024/09/25	1	37.70	14.1	37.85	37.70	-13.1	48,774	-0.03%
2024/09/24	4.2	37.81	28.1	37.83	37.85	-23.9	49,577	-0.05%
2024/09/23	3	37.23	4	37.27	37.35	-1	51,060	0.00%
2024/09/20	4.2	37.20	143.1	37.18	37.20	-138.9	51,309	-0.27%	大賣/鉅額交易
2024/09/19	13.3	36.80	83	36.80	37.00	-69.7	51,008	-0.14%
2024/09/18	7.6	36.25	29.5	36.31	36.20	-21.9	50,748	-0.04%
2024/09/16	14	35.69	16.1	35.77	35.90	-2.1	51,163	0.00%
2024/09/13	0	0.00	12	35.70	35.90	-12	51,804	-0.02%
2024/09/12	8	35.48	9	35.57	35.55	-1	53,349	0.00%
2024/09/11	11	35.20	20	35.10	35.45	-9	55,342	-0.02%
2024/09/10	13	34.65	9	34.61	34.70	4	55,082	0.01%
2024/09/09	4.2	34.66	4	34.69	34.90	0.2	55,278	0.00%
2024/09/06	8.4	35.16	4	35.29	35.25	4.4	55,528	0.01%
2024/09/05	11	35.74	11	35.33	35.15	0	56,186	0.00%
2024/09/04	7	34.87	19	35.28	35.15	-12	57,427	-0.02%
2024/09/03	12	35.65	12.3	35.83	35.90	-0.3	58,481	0.00%
2024/09/02	34	35.46	8	35.51	35.40	26	59,831	0.04%
2024/08/30	45	35.56	17	35.41	35.35	28	61,021	0.05%
2024/08/29	1	35.30	43	35.45	35.60	-42	62,186	-0.07%
2024/08/28	1	34.85	18	34.90	34.90	-17	62,943	-0.03%
2024/08/27	2	34.63	16	34.81	35.00	-14	65,284	-0.02%
2024/08/26	11.3	34.91	0	0.00	34.70	11.3	66,615	0.02%
2024/08/23	2	34.50	4	34.74	34.75	-2	68,373	0.00%
2024/08/22	2	34.70	2	34.70	34.70	0	70,319	0.00%
2024/08/21	3	34.97	5	34.88	34.90	-2	71,095	0.00%
2024/08/20	5.2	34.95	4.4	34.85	34.95	0.8	71,928	0.00%
2024/08/19	2.2	34.36	5	34.48	34.50	-2.8	73,951	0.00%
2024/08/16	4.1	34.50	6	34.53	34.50	-1.9	75,513	0.00%
2024/08/15	0	0.00	1	34.70	34.50	-1	77,553	0.00%
2024/08/14	0	34.65	8	34.43	34.70	-8	81,144	-0.01%
2024/08/13	7	34.59	32	34.64	34.45	-25	82,963	-0.03%
2024/08/12	21	34.10	34	34.11	34.45	-13	84,482	-0.02%
2024/08/09	2	33.03	14	33.08	33.25	-12	85,072	-0.01%
2024/08/08	1	32.20	3	32.15	32.10	-2	85,771	0.00%
2024/08/07	11.6	32.11	5	32.52	32.60	6.6	88,620	0.01%
2024/08/06	37	31.59	6	31.53	31.40	31	92,147	0.03%
2024/08/05	19	31.23	33	31.19	30.70	-14	93,676	-0.01%
2024/08/02	4.1	33.89	0	0.00	33.85	4.1	94,328	0.00%
2024/08/01	2.1	34.31	5	34.45	34.55	-2.9	95,899	0.00%
2024/07/31	6	34.05	4	34.48	34.45	2	98,124	0.00%
2024/07/30	1	34.00	3	34.03	34.20	-2	102,163	0.00%
2024/07/29	2	34.55	4	34.26	34.15	-2	105,753	0.00%
2024/07/26	8	33.91	7	34.00	34.10	1	107,687	0.00%
2024/07/23	2	33.95	9	33.62	34.15	-7	111,114	-0.01%
2024/07/22	12.2	32.91	20.5	32.85	32.90	-8.4	116,882	-0.01%
2024/07/19	26.1	33.76	5	33.64	33.50	21.1	120,393	0.02%
2024/07/18	18.1	33.91	6	34.17	34.30	12.1	125,777	0.01%
2024/07/17	8	34.53	11.2	34.49	34.35	-3.2	127,544	0.00%
2024/07/16	1.1	34.41	32	34.55	34.35	-30.9	128,988	-0.02%
2024/07/15	31.3	34.35	1	34.95	34.25	30.3	129,659	0.02%
2024/07/12	12	34.95	6	35.02	34.90	6	129,734	0.00%
2024/07/11	24.9	35.32	2	35.18	35.10	22.9	129,922	0.02%
2024/07/10	7	35.10	8	35.51	35.55	-1	130,306	0.00%
2024/07/09	18.4	35.30	0	0.00	34.80	18.4	130,207	0.01%
2024/07/08	112.8	35.47	24	35.64	35.40	88.8	130,157	0.07%	大買/
2024/07/05	84.2	37.60	122.4	37.45	37.35	-38.3	131,308	-0.03%	大賣/
2024/07/04	17.4	38.29	12	38.18	37.95	5.4	129,861	0.00%
2024/07/03	27	38.38	10	38.52	38.55	17	129,232	0.01%
2024/07/02	17.2	38.98	37	39.01	38.50	-19.8	128,594	-0.02%
2024/07/01	33	38.17	44	38.58	38.75	-11	127,506	-0.01%
2024/06/28	25.4	38.42	34	38.35	38.15	-8.6	126,721	-0.01%
2024/06/27	26.1	38.58	69.2	38.77	38.90	-43.1	126,318	-0.03%
2024/06/26	16	37.94	80	38.01	37.85	-64	124,066	-0.05%
2024/06/25	27	37.50	18.2	37.56	37.75	8.8	123,773	0.01%
2024/06/24	18	37.76	60.7	38.03	37.75	-42.7	123,715	-0.03%
2024/06/21	8	37.95	44.1	37.99	37.85	-36.1	123,167	-0.03%
2024/06/20	28.2	37.60	16	37.66	37.65	12.2	122,056	0.01%
2024/06/19	85.2	37.73	59.5	37.70	37.90	25.7	121,459	0.02%
2024/06/18	8.4	37.17	54.7	37.40	37.30	-46.3	120,017	-0.04%
2024/06/17	4	36.25	8	36.20	36.20	-4	118,232	0.00%
2024/06/14	4.4	36.22	0	0.00	36.15	4.4	118,286	0.00%
2024/06/13	19.5	36.44	0	0.00	36.25	19.5	118,244	0.02%
2024/06/12	24	36.74	15.1	36.66	36.85	8.9	118,542	0.01%
2024/06/11	18	37.22	21.5	37.27	36.70	-3.5	119,852	0.00%
2024/06/07	8	36.73	26.4	36.83	36.90	-18.4	118,617	-0.02%
2024/06/06	8	35.96	49	36.41	36.65	-41	118,216	-0.03%
2024/06/05	10	35.58	21	35.66	35.65	-11	116,880	-0.01%
2024/06/04	7.1	35.38	7	35.51	35.35	0.1	116,871	0.00%
2024/06/03	13.1	35.39	3	35.38	35.35	10.1	115,670	0.01%
2024/05/31	17.3	35.97	57.3	36.02	35.80	-40	114,108	-0.04%
2024/05/30	20.4	35.84	1	36.00	35.65	19.4	112,072	0.02%
2024/05/29	15.5	35.96	19	36.41	36.05	-3.5	110,599	0.00%
2024/05/28	47.5	36.43	39.1	36.20	36.25	8.5	108,917	0.01%
2024/05/27	15.5	35.17	127.1	35.25	35.25	-111.7	107,396	-0.10%	大賣/鉅額交易
2024/05/24	27.1	35.19	12	35.18	35.50	15.1	106,885	0.01%
2024/05/23	59.6	34.59	67	34.49	35.20	-7.4	105,857	-0.01%
2024/05/22	42.3	35.36	11	35.54	35.25	31.3	103,856	0.03%
2024/05/21	44.1	35.98	12	35.95	35.75	32.1	102,547	0.03%
2024/05/20	179.4	36.56	22	37.20	36.40	157.4	100,500	0.16%	大買/鉅額交易
2024/05/17	41.2	37.31	107.3	37.49	37.40	-66.1	96,928	-0.07%	大賣/
2024/05/16	15.3	36.79	58.2	36.91	37.00	-42.9	94,905	-0.05%
2024/05/15	33.1	36.23	5	35.96	36.00	28.1	93,086	0.03%
2024/05/14	18.2	36.55	22	36.57	36.40	-3.9	92,641	0.00%
2024/05/13	102.6	36.29	56.7	36.40	36.40	45.9	91,991	0.05%	大買/
2024/05/10	36.3	37.28	73.7	37.39	37.60	-37.4	89,198	-0.04%
2024/05/09	78.5	36.44	24	36.13	35.90	54.5	85,933	0.06%
2024/05/08	15.7	36.86	23	36.84	37.25	-7.4	84,119	-0.01%
2024/05/07	49.2	37.00	42.4	36.94	36.85	6.8	82,658	0.01%
2024/05/06	102.4	37.72	88.1	37.53	37.35	14.3	82,642	0.02%	大買/
2024/05/03	61	37.69	71.5	37.86	37.70	-10.5	80,797	-0.01%
2024/05/02	37.2	36.72	143	36.98	37.00	-105.8	76,759	-0.14%	大賣/鉅額交易
2024/04/30	30.1	35.57	18.6	35.61	35.55	11.5	73,569	0.02%
2024/04/29	43.3	36.46	35	36.53	36.25	8.3	72,151	0.01%
2024/04/26	51.5	35.86	163.1	36.08	36.65	-111.6	69,521	-0.16%	大賣/鉅額交易
2024/04/25	71	34.73	75.1	34.81	34.35	-4.1	64,173	-0.01%
2024/04/24	56	34.22	168.6	34.20	34.55	-112.6	60,340	-0.19%	大賣/鉅額交易
2024/04/23	17	32.56	58.6	32.58	32.60	-41.6	54,767	-0.08%
2024/04/22	17	31.68	89.9	32.02	31.60	-72.9	52,771	-0.14%
2024/04/19	16.4	31.21	27	31.53	31.10	-10.6	51,692	-0.02%
2024/04/18	11	31.54	23	31.56	31.50	-12	51,204	-0.02%
2024/04/17	29.3	31.11	66	31.00	31.00	-36.7	51,019	-0.07%
2024/04/16	26.5	31.18	2	31.10	31.00	24.5	51,251	0.05%
2024/04/15	36	31.78	4	31.79	31.70	32	50,714	0.06%
2024/04/12	11	32.27	28	32.36	32.30	-17	50,535	-0.03%
2024/04/11	64	32.57	254.6	32.42	32.70	-190.6	51,146	-0.37%	大賣/鉅額交易
2024/04/10	5	31.71	40	31.65	31.70	-35	50,017	-0.07%
2024/04/09	4	31.69	35	31.81	31.85	-31	51,488	-0.06%
2024/04/08	6.2	31.19	1	31.15	31.15	5.2	55,358	0.01%
2024/04/03	12	31.51	3	31.50	31.40	9	55,352	0.02%
2024/04/02	10	32.04	28	31.92	31.95	-18	55,172	-0.03%
2024/04/01	3	32.32	55	32.38	32.35	-52	55,309	-0.09%
2024/03/29	1	31.70	6	31.79	31.95	-5	54,782	-0.01%
2024/03/28	5.2	31.68	13	31.75	31.60	-7.9	55,315	-0.01%
2024/03/27	9	31.44	7	31.54	31.70	2	56,306	0.00%
2024/03/26	23.3	31.08	10	31.20	30.95	13.3	56,274	0.02%
2024/03/25	7	31.47	0	0.00	31.40	7	56,413	0.01%
2024/03/22	5	31.43	4	31.35	31.35	1	57,499	0.00%
2024/03/21	35	31.05	2	31.20	31.15	33	58,716	0.06%
2024/03/20	16.2	31.13	2	31.10	31.05	14.2	58,705	0.02%
2024/03/19	17.5	31.37	10	31.30	31.40	7.5	58,636	0.01%
2024/03/18	13	31.20	6	31.23	31.20	7	58,848	0.01%
2024/03/15	40.7	31.38	12	31.40	31.35	28.7	59,222	0.05%
2024/03/14	39.8	32.36	42.8	32.41	31.85	-3	59,051	-0.01%
2024/03/13	13.4	32.48	6	32.50	32.60	7.4	58,765	0.01%
2024/03/12	7.5	32.56	87.4	32.49	32.65	-79.9	59,807	-0.13%
2024/03/11	16	31.84	15.9	31.78	31.90	0.1	58,960	0.00%
2024/03/08	16	31.86	82	31.91	32.05	-66	58,766	-0.11%
2024/03/07	53	31.39	18	31.28	31.25	35	58,266	0.06%
2024/03/06	20.3	31.07	2	31.05	31.05	18.3	58,457	0.03%
2024/03/05	2	31.30	36	31.49	31.25	-34	59,067	-0.06%
2024/03/04	0	0.00	3	31.10	31.10	-3	59,580	-0.01%
2024/03/01	6	31.08	1	31.10	31.05	5	60,142	0.01%
2024/02/29	4	30.99	60	31.39	31.45	-56	60,698	-0.09%
2024/02/27	0	0.00	2	30.95	30.70	-2	61,743	0.00%
2024/02/26	31.3	30.75	18	30.98	31.05	13.3	62,874	0.02%
2024/02/23	114.7	31.09	37	31.02	30.80	77.7	63,945	0.12%	大買/
2024/02/22	125	31.25	2	31.30	31.20	123	64,466	0.19%	大買/鉅額交易
2024/02/21	4	31.49	13	31.50	31.45	-9	65,910	-0.01%
2024/02/20	29	31.37	21	31.31	31.40	8	68,022	0.01%
2024/02/19	5	31.50	2	31.48	31.50	3	72,345	0.00%
2024/02/16	4.5	31.44	8	31.54	31.55	-3.5	73,630	0.00%
2024/02/15	21	31.31	6	31.38	31.35	15	74,006	0.02%
2024/02/05	68.1	32.22	28	32.15	32.25	40.1	74,070	0.05%
2024/02/02	110	31.99	10	31.96	31.90	100	73,920	0.14%	大買/
2024/02/01	35	31.98	8	31.96	32.05	27	74,481	0.04%
2024/01/31	39.1	31.56	2.3	31.56	31.60	36.8	75,321	0.05%
2024/01/30	9	31.73	11	31.84	31.70	-2	75,716	0.00%
2024/01/29	30.1	31.94	89	32.05	31.90	-58.9	76,658	-0.08%
2024/01/26	27.1	30.34	4	30.30	30.40	23.1	76,637	0.03%
2024/01/25	15	30.77	18	30.87	30.75	-3	77,227	0.00%
2024/01/24	8	30.96	57	31.17	31.05	-49	78,315	-0.06%
2024/01/23	23	30.37	2	30.38	30.50	21	78,079	0.03%
2024/01/22	104.3	30.62	43	30.88	30.55	61.3	77,571	0.08%	大買/
2024/01/19	31.2	31.25	12	31.23	31.10	19.2	76,903	0.02%
2024/01/18	3	31.47	10	31.58	31.75	-7	76,682	-0.01%
2024/01/17	26	31.22	3	31.48	31.05	23	76,761	0.03%
2024/01/16	13.2	31.57	8	31.55	31.50	5.2	76,676	0.01%
2024/01/15	22	31.93	4	31.85	31.80	18	76,739	0.02%
2024/01/12	5	32.60	7.3	32.56	32.50	-2.3	76,555	0.00%
2024/01/11	13	32.29	6	32.42	32.25	7	76,559	0.01%
2024/01/10	8.2	32.31	5	32.13	32.00	3.2	76,706	0.00%
2024/01/09	9.3	32.54	27	32.64	32.70	-17.7	77,020	-0.02%
2024/01/08	10.1	32.81	17	32.73	32.55	-7	77,513	-0.01%
2024/01/05	60.3	33.25	48	32.78	32.65	12.3	77,423	0.02%
2024/01/04	17	32.88	81	33.24	33.50	-64	76,715	-0.08%
2024/01/03	128.9	33.23	167	33.26	32.95	-38.1	75,922	-0.05%	大買/大賣/
2024/01/02	53.3	32.85	369.5	32.71	33.50	-316.2	74,920	-0.42%	大賣/鉅額交易
2023/12/29	128	31.50	7	31.56	31.45	121	71,841	0.17%	大買/鉅額交易
2023/12/28	32.5	31.21	4	31.28	31.25	28.5	72,220	0.04%
2023/12/27	33	31.17	41	31.35	31.10	-8	72,744	-0.01%
2023/12/26	39	31.73	8	31.86	31.60	31	72,586	0.04%
2023/12/25	4	31.89	4	31.75	31.75	0	72,568	0.00%
2023/12/22	26	31.83	155	31.82	31.90	-129	72,029	-0.18%	大賣/鉅額交易
2023/12/21	115	30.77	30	31.00	31.15	85	70,927	0.12%	大買/
2023/12/20	13	30.51	8	30.48	30.60	5	71,212	0.01%
2023/12/19	27	30.24	6	30.28	30.15	21	71,294	0.03%
2023/12/18	91.1	30.90	2	31.15	30.85	89.1	70,708	0.13%
2023/12/15	51	31.81	15	31.90	31.75	36	69,651	0.05%
2023/12/14	7.1	31.73	14	31.93	31.75	-6.9	69,475	-0.01%
2023/12/13	28	31.75	135	31.65	31.65	-107	69,112	-0.15%	大賣/鉅額交易
2023/12/12	9	31.77	10	31.75	31.80	-1	69,164	0.00%
2023/12/11	27	32.21	12	32.06	32.05	15	68,982	0.02%
2023/12/08	115	32.59	54	32.50	32.35	61	68,618	0.09%	大買/
2023/12/07	32	31.88	114	32.09	32.20	-82	66,999	-0.12%	大賣/
2023/12/06	1	31.55	4	31.65	31.45	-3	66,029	0.00%
2023/12/05	17	31.24	2	31.18	31.15	15	66,173	0.02%
2023/12/04	36	31.34	41	31.51	31.50	-5	66,169	-0.01%
2023/12/01	59	31.18	8	31.19	31.10	51	65,686	0.08%
2023/11/30	19	31.18	2	31.03	31.30	17	65,686	0.03%
2023/11/29	38.3	31.11	10	31.04	31.00	28.3	65,306	0.04%
2023/11/28	31	31.36	16.1	31.39	31.45	14.9	65,224	0.02%
2023/11/27	9	31.14	27	31.14	30.90	-18	65,471	-0.03%
2023/11/24	49.2	31.38	4	31.35	31.25	45.2	65,628	0.07%
2023/11/22	16	31.57	36.1	31.73	31.50	-20.1	64,365	-0.03%
2023/11/21	49	31.46	16.1	31.49	31.40	32.9	64,286	0.05%
2023/11/20	68	31.37	43	31.52	31.55	25	64,113	0.04%
2023/11/17	80.8	32.21	63.1	32.12	32.15	17.7	64,029	0.03%
2023/11/16	33	31.53	118.2	31.69	32.00	-85.2	63,345	-0.13%	大賣/
2023/11/15	140	29.67	303	29.99	30.25	-163	59,406	-0.27%	大買/大賣/鉅額交易
2023/11/14	38	29.49	8	29.63	29.35	30	58,775	0.05%
2023/11/13	80	29.77	47.1	29.60	29.55	33	59,111	0.06%
2023/11/10	23	29.77	4	29.83	29.70	19	59,378	0.03%
2023/11/09	104	29.55	87	29.79	29.65	17	60,167	0.03%	大買/
2023/11/08	71	29.89	55	29.58	29.25	16	61,041	0.03%
2023/11/07	68	29.61	12	29.37	29.60	56	62,144	0.09%
2023/11/06	43	30.21	15	30.18	30.10	28	62,457	0.04%
2023/11/03	20	29.90	116	29.94	30.00	-96	62,082	-0.15%	大賣/
2023/11/02	23	28.80	18	28.86	28.85	5	61,123	0.01%
2023/11/01	35	28.07	68	28.27	28.60	-33	61,576	-0.05%
2023/10/31	89	27.56	11	28.02	27.40	78	60,577	0.13%
2023/10/30	19	27.35	10.1	27.40	27.40	8.9	61,133	0.01%
2023/10/27	14	27.79	13	27.83	27.85	1	61,465	0.00%
2023/10/26	11	27.40	22.1	27.49	27.30	-11.1	61,540	-0.02%
2023/10/25	25.1	27.69	5	27.56	27.55	20.1	61,614	0.03%
2023/10/24	14	27.53	27	27.34	27.70	-13	62,275	-0.02%
2023/10/23	28	27.35	11	27.14	27.20	17	62,462	0.03%
2023/10/20	17.1	26.32	15	26.26	26.50	2.1	62,627	0.00%
2023/10/19	6	26.63	43	26.78	26.95	-37	62,571	-0.06%
2023/10/18	66	26.76	12	26.70	26.60	54	63,031	0.09%
2023/10/17	21.1	27.14	28	27.05	26.85	-6.9	63,796	-0.01%
2023/10/16	51.1	27.61	8	27.61	27.50	43.1	64,578	0.07%
2023/10/13	12	28.81	26	28.71	28.70	-14	64,736	-0.02%
2023/10/12	13	29.18	22	29.15	29.20	-9	65,477	-0.01%
2023/10/11	32.7	28.56	17	28.37	28.35	15.7	68,256	0.02%
2023/10/06	37.5	29.33	28	29.34	29.25	9.5	70,395	0.01%
2023/10/05	59.1	29.85	30.1	29.77	29.75	29.1	71,183	0.04%
2023/10/04	13.1	28.41	80	28.50	28.30	-66.9	71,694	-0.09%
2023/10/03	12.1	29.01	7	28.97	28.90	5.1	71,898	0.01%
2023/10/02	69.6	29.78	2	29.50	29.45	67.6	72,665	0.09%
2023/09/28	11	29.86	15.1	29.88	29.75	-4.1	73,856	-0.01%
2023/09/27	27.2	30.00	10	29.99	30.00	17.2	77,735	0.02%
2023/09/26	4.1	29.85	2	29.80	29.75	2.1	78,753	0.00%
2023/09/25	13	30.22	26	30.15	30.00	-13	80,116	-0.02%
2023/09/22	34	29.39	13	29.51	29.65	21	80,792	0.03%
2023/09/21	26	29.76	43	29.61	29.60	-17	82,446	-0.02%
2023/09/20	52.1	30.11	6	30.05	29.95	46.1	84,301	0.05%
2023/09/19	32.1	30.36	18	30.34	30.25	14.1	87,030	0.02%
2023/09/18	9	30.63	1	30.50	30.50	8	88,705	0.01%
2023/09/15	14.1	30.66	17	30.64	30.65	-2.9	90,329	0.00%
2023/09/14	28	30.82	2	30.90	30.80	26	91,828	0.03%
2023/09/13	79	30.73	15	30.63	30.70	64	93,299	0.07%
2023/09/12	48.2	30.76	13	30.72	30.70	35.2	97,478	0.04%
2023/09/11	16.3	30.81	30	30.43	30.35	-13.7	104,860	-0.01%
2023/09/08	22	31.11	5	31.01	30.95	17	110,902	0.02%
2023/09/07	28.1	31.43	1	31.25	31.25	27.1	112,551	0.02%
2023/09/06	9	31.80	8	31.84	31.65	1	114,490	0.00%
2023/09/05	41	31.91	3	31.97	31.80	38	115,443	0.03%
2023/09/04	86	31.91	26	31.92	32.05	60	117,118	0.05%
2023/09/01	9.1	32.04	41	32.07	32.00	-31.9	118,249	-0.03%
2023/08/31	27.1	31.60	36	31.48	31.50	-8.9	119,485	-0.01%
2023/08/30	27	31.91	9	31.88	31.80	18	120,792	0.01%
2023/08/29	8	32.24	12.3	32.36	32.30	-4.3	123,359	0.00%
2023/08/28	67.1	32.31	25	32.11	32.05	42.1	127,421	0.03%
2023/08/25	21.1	33.32	14	33.63	33.05	7.1	128,346	0.01%
2023/08/24	7.1	33.36	16.3	33.30	33.30	-9.2	129,959	-0.01%
2023/08/23	110.1	34.02	19	34.62	33.30	91.1	133,086	0.07%	大買/
2023/08/22	53.3	34.01	34	34.27	33.90	19.3	134,378	0.01%
2023/08/21	18	33.30	7	33.11	33.00	11	135,442	0.01%
2023/08/18	38.1	33.66	2	33.25	33.20	36.1	136,919	0.03%
2023/08/17	12	33.58	8	33.85	33.50	4	139,316	0.00%
2023/08/16	118	33.41	14	33.50	33.50	104	142,573	0.07%	大買/鉅額交易
2023/08/15	68	34.99	81	35.06	34.15	-13	147,078	-0.01%
2023/08/14	246	34.55	64.1	34.31	34.10	181.9	146,864	0.12%	大買/鉅額交易
2023/08/11	61.1	35.56	136.1	36.14	35.55	-75	145,727	-0.05%	大賣/
2023/08/10	86	35.86	112	36.08	36.60	-26	144,313	-0.02%	大賣/
2023/08/09	51	36.42	50	36.59	36.15	1	143,920	0.00%
2023/08/08	34	35.95	129	36.04	35.80	-95	143,707	-0.07%	大賣/
2023/08/07	72	34.85	21.5	34.90	35.05	50.5	144,189	0.04%
2023/08/04	12	36.35	3	36.38	36.45	9	144,425	0.01%
2023/08/02	50.2	36.75	39	37.32	36.70	11.2	144,143	0.01%
2023/08/01	44	37.44	30	37.38	37.40	14	143,342	0.01%
2023/07/31	31	36.95	9	37.14	36.75	22	142,690	0.02%
2023/07/28	45	37.33	28	37.49	37.55	17	142,083	0.01%
2023/07/27	137	37.77	278	37.83	37.85	-141	141,456	-0.10%	大買/大賣/鉅額交易
2023/07/26	20	37.32	89	37.42	37.10	-69	140,464	-0.05%
2023/07/25	61	36.37	134	36.75	36.90	-73	139,896	-0.05%	大賣/
2023/07/24	69.5	36.68	14	36.73	36.75	55.5	139,784	0.04%
2023/07/21	128.1	37.43	381	37.45	37.10	-253	139,327	-0.18%	大買/大賣/鉅額交易
2023/07/20	24	37.29	68	37.30	37.55	-44	138,483	-0.03%
2023/07/19	97.2	36.28	78.6	36.01	36.10	18.6	136,849	0.01%
2023/07/18	31	37.11	24.3	37.47	37.40	6.7	134,997	0.00%
2023/07/17	25.2	37.01	29.7	36.99	37.05	-4.5	133,707	0.00%
2023/07/14	302.9	38.76	86.9	37.54	37.05	216	132,464	0.16%	大買/鉅額交易
2023/07/13	324	40.32	21.1	40.13	39.75	302.9	128,916	0.23%	大買/鉅額交易
2023/07/12	46.3	40.82	108	40.77	40.90	-61.7	126,050	-0.05%	大賣/
2023/07/11	12	40.24	89	40.38	40.30	-77	124,580	-0.06%
2023/07/10	46	39.84	5.2	39.87	39.70	40.8	123,196	0.03%
2023/07/07	122	40.03	37	39.92	39.80	85	122,274	0.07%	大買/
2023/07/06	100.1	39.61	67	39.36	39.80	33.1	120,638	0.03%
2023/07/05	89.3	40.95	48.1	41.05	40.00	41.2	118,877	0.03%
2023/07/04	34	40.35	28	40.21	40.20	6	114,639	0.01%
2023/07/03	27	39.84	50.3	40.16	40.10	-23.3	113,426	-0.02%
2023/06/30	127.1	40.08	135.2	39.94	39.80	-8.1	111,771	-0.01%	大買/大賣/
2023/06/29	75.5	40.24	51	40.29	40.45	24.5	110,353	0.02%
2023/06/28	41	41.05	100.4	40.53	41.25	-59.4	108,199	-0.05%
2023/06/27	90.7	39.73	19.1	39.59	39.20	71.6	105,885	0.07%
2023/06/26	21	40.76	69.2	40.94	41.35	-48.2	102,709	-0.05%
2023/06/21	24	40.14	27.1	40.20	40.45	-3.1	100,689	0.00%
2023/06/20	104.7	40.57	179	40.11	39.85	-74.3	98,829	-0.08%	大買/大賣/
2023/06/19	21	41.07	66	41.03	40.70	-45	96,875	-0.05%
2023/06/16	238	41.07	114.3	41.00	40.20	123.7	94,814	0.13%	大買/大賣/鉅額交易
2023/06/15	307.3	40.69	298.1	40.31	41.35	9.2	90,125	0.01%	大買/大賣/
2023/06/14	236	38.44	296	38.53	39.65	-60	82,366	-0.07%	大買/大賣/
2023/06/13	19	36.06	72.5	35.94	36.20	-53.5	76,265	-0.07%
2023/06/12	66	34.77	39	34.51	34.85	27	74,525	0.04%
2023/06/09	92	35.94	81	36.23	35.85	11	73,552	0.01%
2023/06/08	139	35.73	142	36.00	35.90	-3	72,502	0.00%	大買/大賣/
2023/06/07	63.2	35.90	97.2	36.04	35.60	-34	71,507	-0.05%
2023/06/06	32	36.01	185	36.04	35.85	-153	70,950	-0.22%	大賣/鉅額交易
2023/06/05	171.3	35.85	76	36.44	35.55	95.2	69,179	0.14%	大買/
2023/06/02	229.2	36.26	194.1	36.50	36.45	35	67,042	0.05%	大買/大賣/
2023/06/01	312	34.81	300.3	35.19	36.00	11.7	63,771	0.02%	大買/大賣/
2023/05/31	11	33.94	118.1	34.08	33.95	-107.1	59,325	-0.18%	大賣/鉅額交易
2023/05/30	163	33.48	224	34.06	33.55	-61	57,565	-0.11%	大買/大賣/
2023/05/29	230	33.32	170	33.51	33.60	60	55,237	0.11%	大買/大賣/
2023/05/26	50	32.55	91	32.16	32.30	-41	51,682	-0.08%
2023/05/25	191	31.08	186	31.36	31.55	5	49,054	0.01%	大買/大賣/
2023/05/24	20	30.58	108.3	30.94	31.00	-88.3	47,021	-0.19%	大賣/
2023/05/23	97.3	30.74	53.1	30.90	30.35	44.2	45,941	0.10%
2023/05/22	109.1	30.18	117.2	30.38	30.70	-8.1	44,192	-0.02%	大買/大賣/
2023/05/19	54.1	29.59	111	29.51	29.60	-56.9	41,175	-0.14%	大賣/
2023/05/18	15	28.25	313	28.30	28.30	-298	38,279	-0.78%	大賣/鉅額交易
2023/05/17	309.1	28.08	17	28.14	28.05	292.1	37,791	0.77%	大買/鉅額交易
2023/05/16	18.1	28.29	42.7	28.24	28.05	-24.6	37,987	-0.06%
2023/05/15	11.5	27.97	30.2	28.12	27.80	-18.7	37,331	-0.05%
2023/05/12	128	27.27	111	27.54	28.00	17	37,146	0.05%	大買/大賣/
2023/05/11	12	27.99	331	27.93	27.65	-319	36,393	-0.88%	大賣/鉅額交易
2023/05/10	318.3	28.05	54	28.20	28.00	264.3	35,316	0.75%	大買/鉅額交易
2023/05/09	2	27.20	7	27.19	27.15	-5	33,860	-0.01%
2023/05/08	24	27.18	7	27.17	27.20	17	34,082	0.05%
2023/05/05	5	27.04	0	0.00	27.05	5	34,171	0.01%
2023/05/04	26	26.99	3	27.00	26.95	23	35,153	0.07%
2023/05/03	12	27.02	6	27.10	27.10	6	36,710	0.02%
2023/05/02	0	0.00	11.2	26.93	27.05	-11.2	37,136	-0.03%
2023/04/28	11	26.73	14	26.72	26.85	-3	37,564	-0.01%
2023/04/27	8	26.38	29	26.31	26.35	-21	37,696	-0.06%
2023/04/26	7	25.47	35	25.52	25.55	-28	37,400	-0.07%
2023/04/25	24	25.86	10	26.00	25.65	14	37,844	0.04%
2023/04/24	10	26.00	5.3	26.08	25.95	4.7	37,892	0.01%
2023/04/21	7	26.14	15	26.09	26.00	-8	38,839	-0.02%
2023/04/20	12	26.40	0	0.00	26.25	12	38,808	0.03%
2023/04/19	66.2	26.78	54	26.70	26.65	12.2	38,802	0.03%
2023/04/18	85.1	26.91	83	26.77	26.65	2.1	38,736	0.01%
2023/04/17	15	27.02	17	27.07	27.05	-2	38,771	-0.01%
2023/04/14	10	27.41	15	27.36	27.30	-5	38,614	-0.01%
2023/04/13	7	27.43	30	27.41	27.25	-23	38,894	-0.06%
2023/04/12	13	26.63	13	26.61	26.60	0	38,246	0.00%
2023/04/11	15	26.72	12	26.75	26.80	3	38,461	0.01%
2023/04/10	2	26.50	9	26.55	26.55	-7	38,782	-0.02%
2023/04/07	14	26.57	2	26.55	26.50	12	40,130	0.03%
2023/04/06	4	26.59	2	26.70	26.45	2	40,482	0.00%
2023/03/31	26	27.01	40	26.99	26.85	-14	40,614	-0.03%
2023/03/30	9	27.04	4	26.96	27.00	5	41,445	0.01%
2023/03/29	6	27.18	7.5	27.10	27.15	-1.5	41,579	0.00%
2023/03/28	12	26.91	11	26.70	26.70	1	41,740	0.00%
2023/03/27	2	26.40	22.4	26.59	26.60	-20.4	41,880	-0.05%
2023/03/24	7.5	26.53	20.6	26.49	26.40	-13.1	42,583	-0.03%
2023/03/23	29	26.72	1	26.90	26.60	28	43,448	0.06%
2023/03/22	47	26.53	2.5	26.52	26.60	44.5	43,569	0.10%
2023/03/21	40	26.26	12	26.29	26.15	28	43,636	0.06%
2023/03/20	2	26.05	2	26.15	26.20	0	43,926	0.00%
2023/03/17	5	25.93	7.9	25.97	26.10	-2.9	44,419	-0.01%
2023/03/16	27.5	25.98	22	26.03	25.75	5.5	44,575	0.01%
2023/03/15	25	26.92	8	26.91	26.70	17	44,489	0.04%
2023/03/14	44	26.83	57	26.54	26.50	-13	45,546	-0.03%
2023/03/13	4.5	27.26	41.7	27.62	27.80	-37.2	45,381	-0.08%
2023/03/10	143.1	28.16	40	27.75	27.70	103.1	45,249	0.23%	大買/鉅額交易
2023/03/09	95	28.72	33.8	28.56	28.75	61.2	44,861	0.14%
2023/03/08	2	28.30	1	28.25	28.30	1	45,229	0.00%
2023/03/07	12	28.29	0	0.00	28.30	12	47,061	0.03%
2023/03/06	11	28.36	21.5	28.31	28.30	-10.5	47,196	-0.02%
2023/03/03	7	28.46	7	28.41	28.35	0	47,463	0.00%
2023/03/02	7	28.30	0	0.00	28.30	7	47,514	0.01%
2023/03/01	21	28.07	1	28.05	28.05	20	47,400	0.04%
2023/02/24	37	28.35	7	28.39	28.30	30	47,038	0.06%
2023/02/23	26	28.64	9	28.58	28.55	17	46,949	0.04%
2023/02/22	42.1	28.48	1	28.50	28.50	41.1	47,364	0.09%
2023/02/21	24.5	29.24	7	29.46	28.90	17.5	46,997	0.04%
2023/02/20	81.1	29.95	151	29.89	29.60	-69.9	46,359	-0.15%	大賣/
2023/02/17	34	29.51	39	29.37	29.30	-5	45,261	-0.01%
2023/02/16	109	29.68	70	29.72	29.70	39	44,632	0.09%	大買/
2023/02/15	12	28.66	0	0.00	28.50	12	42,653	0.03%
2023/02/14	3	28.75	4	28.71	28.85	-1	42,477	0.00%
2023/02/13	8	28.60	21	28.39	28.20	-13	42,233	-0.03%
2023/02/10	15	28.59	10	28.45	28.45	5	43,516	0.01%
2023/02/09	2	29.15	0	0.00	29.05	2	44,094	0.00%
2023/02/08	1	29.05	0	0.00	29.10	1	44,902	0.00%
2023/02/07	10.4	29.28	1	29.25	29.20	9.4	44,953	0.02%
2023/02/06	0	0.00	11	29.51	29.45	-11	44,848	-0.02%
2023/02/03	2	29.43	19	29.37	29.30	-17	44,870	-0.04%
2023/02/02	70.2	29.42	12	29.43	29.35	58.2	44,917	0.13%
2023/02/01	50	29.86	48.5	29.79	29.95	1.5	44,696	0.00%
2023/01/31	17	29.05	46	29.04	29.00	-29	43,648	-0.07%
2023/01/30	0.2	28.60	12	28.63	28.90	-11.8	43,543	-0.03%
2023/01/17	13.1	28.32	26	28.40	28.40	-12.9	43,399	-0.03%
2023/01/16	5	28.50	0	0.00	28.50	5	43,402	0.01%
2023/01/13	27	28.70	26	28.71	28.65	1	43,940	0.00%
2023/01/12	0	0.00	2.2	28.49	28.35	-2.2	44,024	0.00%
2023/01/11	9	28.46	58	28.90	28.35	-49	44,394	-0.11%
2023/01/10	4	28.29	6	28.43	28.30	-2	44,381	0.00%
2023/01/09	13	28.28	5	28.50	28.30	8	46,172	0.02%
2023/01/06	1	28.10	0	0.00	28.05	1	49,267	0.00%
2023/01/05	3	28.22	1	27.95	28.00	2	51,311	0.00%
2023/01/04	5	28.15	1	28.25	28.20	4	51,783	0.01%
2023/01/03	16	27.54	10	27.87	28.15	6	52,440	0.01%
2022/12/30	0	0.00	7.5	28.27	28.15	-7.5	52,944	-0.01%
2022/12/29	0.7	28.15	0	0.00	28.15	0.7	53,529	0.00%
2022/12/28	18.1	28.32	36	28.26	28.20	-17.9	53,881	-0.03%
2022/12/27	42	28.99	34	29.03	28.45	8	54,409	0.01%
2022/12/26	21	28.41	12	28.30	28.15	9	53,802	0.02%
2022/12/23	22.1	28.13	4	28.34	28.10	18.1	55,178	0.03%
2022/12/22	36	28.49	51.2	28.63	28.70	-15.2	56,577	-0.03%
2022/12/21	2	27.38	2.1	27.67	27.65	-0.1	59,244	0.00%
2022/12/20	27.2	27.92	12	27.13	27.05	15.2	61,158	0.02%
2022/12/19	28	28.18	7	28.22	27.95	21	61,954	0.03%
2022/12/16	97	28.76	59	28.78	28.60	38	64,207	0.06%
2022/12/15	30	28.76	49	28.78	28.75	-19	67,528	-0.03%
2022/12/14	2.1	27.95	4.7	28.04	28.20	-2.6	67,576	0.00%
2022/12/13	30	28.05	8	27.94	27.75	22	69,617	0.03%
2022/12/12	13	28.28	8	28.18	28.05	5	70,120	0.01%
2022/12/09	35	28.38	25	28.43	28.35	10	70,747	0.01%
2022/12/08	3.1	27.92	8	28.06	28.05	-5	70,674	-0.01%
2022/12/07	12	27.76	42	27.74	28.00	-30	70,633	-0.04%
2022/12/06	39.1	28.19	10	28.54	27.80	29.1	70,668	0.04%
2022/12/05	535	28.27	549	28.44	28.40	-14	70,019	-0.02%	大買/大賣/
2022/12/02	8	27.78	13	27.89	27.60	-5	69,224	-0.01%
2022/12/01	44	27.90	22	27.97	27.80	22	69,356	0.03%
2022/11/30	50.6	27.79	23	27.79	27.95	27.6	69,041	0.04%
2022/11/29	83	27.95	69.4	27.41	28.30	13.6	68,147	0.02%
2022/11/28	2	26.28	7	26.17	26.25	-5	67,058	-0.01%
2022/11/25	12	26.38	4	26.48	26.05	8	67,650	0.01%
2022/11/24	19	26.19	5	26.23	26.15	14	68,509	0.02%
2022/11/23	4	26.06	6	26.04	26.05	-2	68,800	0.00%
2022/11/22	3	25.77	718	25.63	25.70	-715	70,333	-1.02%	大賣/鉅額交易
2022/11/21	12.2	25.76	0	0.00	25.75	12.2	73,699	0.02%
2022/11/18	41	26.36	19	26.49	26.25	22	73,689	0.03%
2022/11/17	3	25.68	6	26.09	25.95	-3	73,278	0.00%
2022/11/16	10.2	25.81	3	25.90	25.75	7.2	73,327	0.01%
2022/11/15	6	26.04	23	26.14	26.05	-17	73,378	-0.02%
2022/11/14	7	26.01	8	26.03	26.05	-1	73,582	0.00%
2022/11/11	16	26.09	43	26.20	25.70	-27	73,390	-0.04%
2022/11/10	8	25.68	2	25.53	25.50	6	73,202	0.01%
2022/11/09	3	25.75	7	25.66	25.55	-4	73,752	-0.01%
2022/11/08	37	25.77	35	25.54	25.40	2	73,733	0.00%
2022/11/07	19	24.48	14	24.55	24.50	5	72,819	0.01%
2022/11/04	23	23.88	58	23.99	25.00	-35	72,333	-0.05%
2022/11/03	35	23.35	3	23.42	23.35	32	71,899	0.04%
2022/11/02	2	23.93	2	24.05	23.75	0	72,104	0.00%
2022/11/01	6	23.58	7	23.73	23.85	-1	72,271	0.00%
2022/10/31	6	23.74	1	23.75	23.40	5	72,665	0.01%
2022/10/28	8	24.01	6.4	24.17	23.65	1.6	73,739	0.00%
2022/10/27	5.4	23.68	23	23.44	23.75	-17.6	73,993	-0.02%
2022/10/26	18	22.87	10	23.04	22.90	8	74,386	0.01%
2022/10/25	28	23.27	30	23.24	23.10	-2	74,883	0.00%
2022/10/24	13.1	23.73	12	23.90	23.40	1.1	75,085	0.00%
2022/10/21	39.5	23.61	30	23.78	23.15	9.5	75,819	0.01%
2022/10/20	35	23.21	32	23.34	23.50	3	75,858	0.00%
2022/10/19	23	24.16	27	24.40	24.10	-4	75,776	-0.01%
2022/10/18	89	24.52	95	24.42	24.30	-6	75,727	-0.01%
2022/10/17	38	23.69	690	23.85	24.25	-652	75,545	-0.86%	大賣/鉅額交易
2022/10/14	139	24.28	150.4	24.35	24.35	-11.4	75,165	-0.02%	大買/大賣/
2022/10/13	167.2	25.64	233	25.24	25.15	-65.8	73,789	-0.09%	大買/大賣/
2022/10/12	16	27.93	4	28.01	27.90	12	74,013	0.02%
2022/10/11	16	28.36	7.2	28.55	28.10	8.8	74,680	0.01%
2022/10/07	25	29.02	41	29.06	29.15	-16	75,082	-0.02%
2022/10/06	6	28.07	15	28.71	28.60	-9	75,752	-0.01%
2022/10/05	28.1	28.08	7	28.11	27.85	21.1	78,491	0.03%
2022/10/04	31	28.12	8	28.23	27.90	23	79,377	0.03%
2022/10/03	26.3	28.26	3	28.45	28.00	23.3	79,710	0.03%
2022/09/30	62	27.74	24	27.77	28.20	38	80,772	0.05%
2022/09/29	33.5	28.78	51	28.68	28.80	-17.5	81,050	-0.02%
2022/09/28	868.2	28.81	950	28.91	27.90	-81.8	80,807	-0.10%	大買/大賣/
2022/09/27	551.6	30.91	60	30.90	31.00	491.6	79,397	0.62%	大買/鉅額交易
2022/09/26	19	31.91	15	32.02	31.85	4	79,096	0.01%
2022/09/23	123.1	33.34	77	33.19	32.75	46.1	80,227	0.06%	大買/
2022/09/22	142	35.08	187.8	35.28	33.90	-45.8	79,488	-0.06%	大買/大賣/
2022/09/21	77	34.91	20	34.97	35.10	57	76,689	0.07%
2022/09/20	75	34.75	90.1	34.84	35.10	-15.1	76,762	-0.02%
2022/09/19	824	34.20	829	34.33	33.95	-5	76,251	-0.01%	大買/大賣/
2022/09/16	16	34.00	67	34.10	33.95	-51	77,260	-0.07%
2022/09/15	8	33.76	9	33.85	33.75	-1	78,936	0.00%
2022/09/14	21	33.22	1	33.30	33.45	20	82,255	0.02%
2022/09/13	6	33.87	1	33.80	33.85	5	84,598	0.01%
2022/09/12	12	33.90	45	33.97	33.90	-33	86,097	-0.04%
2022/09/08	3	33.15	55	33.07	33.15	-52	89,164	-0.06%
2022/09/07	27.1	32.26	2	32.15	32.20	25.1	90,172	0.03%
2022/09/06	10	32.91	8	32.99	32.70	2	90,728	0.00%
2022/09/05	13	32.76	50	33.03	32.60	-37	92,084	-0.04%
2022/09/02	43	33.26	223	33.02	32.80	-180	93,294	-0.19%	大賣/鉅額交易
2022/09/01	37	33.75	260	33.97	33.65	-223	94,256	-0.24%	大賣/鉅額交易
2022/08/31	29	33.39	22	33.96	33.75	7	94,305	0.01%
2022/08/30	11	33.06	6	33.11	33.00	5	94,290	0.01%
2022/08/29	56.6	32.85	64	33.06	32.60	-7.4	95,204	-0.01%
2022/08/26	71	34.16	138	34.29	34.15	-67	95,233	-0.07%	大賣/
2022/08/25	5.1	31.92	13	31.98	31.85	-7.9	94,523	-0.01%
2022/08/24	2	31.70	0	0.00	31.55	2	95,461	0.00%
2022/08/23	1	32.05	1	31.90	31.80	0	100,430	0.00%
2022/08/22	5	31.61	16	31.99	32.00	-11	102,627	-0.01%
2022/08/19	22	31.81	7	31.84	31.70	15	103,937	0.01%
2022/08/18	1	32.05	10	32.21	32.30	-9	105,384	-0.01%
2022/08/17	1	32.35	3	32.27	32.20	-2	107,044	0.00%
2022/08/16	2.5	32.10	41	31.95	32.10	-38.5	107,782	-0.04%
2022/08/15	15	31.27	0	31.55	31.60	15	108,796	0.01%
2022/08/12	2	31.75	1	31.70	31.75	1	109,850	0.00%
2022/08/11	19	32.11	9	31.98	31.95	10	112,567	0.01%
2022/08/10	4	31.65	7	31.69	31.65	-3	113,440	0.00%
2022/08/09	13.3	31.78	17	31.76	31.60	-3.7	114,936	0.00%
2022/08/08	4	31.73	8	31.71	31.65	-4	116,329	0.00%
2022/08/05	58	31.18	14	31.57	31.70	44	119,333	0.04%
2022/08/04	30	29.93	14	30.00	30.55	16	123,675	0.01%
2022/08/03	22	30.83	9	30.79	30.75	13	124,038	0.01%
2022/08/02	44.1	31.94	25	31.62	31.55	19.1	124,855	0.02%
2022/08/01	53	33.31	4	33.23	32.95	49	125,884	0.04%
2022/07/29	17	33.94	13	33.94	33.90	4	126,359	0.00%
2022/07/28	42	34.04	40	33.84	33.60	2	127,707	0.00%
2022/07/27	8	34.08	34	34.11	34.30	-26	128,412	-0.02%
2022/07/26	10.3	34.02	24	34.04	33.80	-13.7	130,003	-0.01%
2022/07/25	29.2	33.70	26	33.95	33.95	3.2	132,455	0.00%
2022/07/22	53.1	34.08	57	34.26	34.15	-3.9	133,787	0.00%
2022/07/21	28.2	34.17	45	34.36	34.25	-16.8	136,095	-0.01%
2022/07/20	38.2	34.21	34	34.37	34.00	4.2	138,831	0.00%
2022/07/19	25	33.73	69	33.91	34.15	-44	139,958	-0.03%
2022/07/18	11	33.05	31	33.11	33.15	-20	140,182	-0.01%
2022/07/15	45	32.44	7.5	32.29	32.35	37.5	140,536	0.03%
2022/07/14	33	32.92	32.1	32.85	32.90	0.9	142,385	0.00%
2022/07/13	222	33.80	239.5	33.51	33.00	-17.5	143,843	-0.01%	大買/大賣/
2022/07/12	61	31.80	49	31.64	31.65	12	144,495	0.01%
2022/07/11	26	32.42	27	32.61	32.80	-1	147,671	0.00%
2022/07/08	56.5	32.47	80.1	32.53	32.10	-23.6	154,058	-0.02%
2022/07/07	56	31.59	75.5	31.95	32.40	-19.5	161,643	-0.01%
2022/07/06	37	31.84	41	31.92	31.60	-4	163,831	0.00%
2022/07/05	18.6	31.71	88	31.79	32.30	-69.4	165,592	-0.04%
2022/07/04	32	30.73	151	31.19	31.05	-119	166,621	-0.07%	大賣/鉅額交易
2022/07/01	79	30.85	78	30.03	29.75	1	168,453	0.00%
2022/06/30	72.2	31.70	66.1	31.80	31.65	6.2	168,841	0.00%
2022/06/29	40.1	31.23	42.2	31.41	31.60	-2.1	168,883	0.00%
2022/06/28	46	30.62	32	30.84	31.20	14	169,130	0.01%
2022/06/27	41.2	31.29	60.8	31.23	31.20	-19.6	169,867	-0.01%
2022/06/24	81.2	30.47	64	30.62	30.30	17.2	170,737	0.01%
2022/06/23	149	30.75	115	30.65	30.35	34	169,859	0.02%	大買/大賣/
2022/06/22	225.1	31.58	206	31.75	31.75	19.1	169,261	0.01%	大買/大賣/
2022/06/21	62	30.55	84	30.73	31.55	-22	167,962	-0.01%
2022/06/20	44.9	29.45	28	29.41	28.70	16.9	167,436	0.01%
2022/06/17	613.1	29.86	458	30.60	29.90	155.1	168,281	0.09%	大買/大賣/鉅額交易
2022/06/16	60	32.08	38	32.67	31.45	22	167,078	0.01%
2022/06/15	52	32.37	27	32.41	32.10	25	169,917	0.01%
2022/06/14	36.5	31.99	53	31.82	32.35	-16.5	175,565	-0.01%
2022/06/13	54	32.74	19	32.93	32.65	35	177,186	0.02%
2022/06/10	128	33.33	14	33.19	32.85	114	178,491	0.06%	大買/鉅額交易
2022/06/09	31	33.59	29	33.75	34.15	2	178,212	0.00%
2022/06/08	71.3	33.89	64	33.94	33.85	7.3	179,405	0.00%
2022/06/07	90.1	34.25	111.3	34.27	34.10	-21.2	182,089	-0.01%	大賣/
2022/06/06	40.3	34.95	21	35.01	34.90	19.3	183,639	0.01%
2022/06/02	53	35.26	128	35.22	35.50	-75	186,884	-0.04%	大賣/
2022/06/01	16	34.19	9	34.27	34.20	7	188,957	0.00%
2022/05/31	26	34.10	42.5	34.29	34.10	-16.5	191,612	-0.01%
2022/05/30	35	34.09	86	34.21	34.20	-51	191,231	-0.03%
2022/05/27	73	33.50	80	33.42	32.90	-7	193,703	0.00%
2022/05/26	45	33.40	41	33.34	32.85	4	196,971	0.00%
2022/05/25	38	32.92	52	33.02	33.55	-14	201,732	-0.01%
2022/05/24	57	32.27	58	32.27	31.95	-1	209,891	0.00%
2022/05/23	13	32.23	53	32.02	32.35	-40	216,163	-0.02%
2022/05/20	31	30.90	37	30.74	30.70	-6	221,814	0.00%
2022/05/19	126	30.18	67	30.21	30.75	59	226,788	0.03%	大買/
2022/05/18	47.4	32.31	29	32.31	31.75	18.4	234,923	0.01%
2022/05/17	66	31.85	32	32.01	31.80	34	243,387	0.01%
2022/05/16	73	31.92	74	32.01	32.25	-1	247,932	0.00%
2022/05/13	224	31.53	265	31.50	31.80	-41	253,732	-0.02%	大買/大賣/
2022/05/12	160.3	33.04	74.2	32.56	31.15	86.1	254,671	0.03%	大買/
2022/05/11	108.3	34.91	84	35.03	34.55	24.3	254,975	0.01%	大買/
2022/05/10	57	34.94	42	35.10	35.70	15	257,234	0.01%
2022/05/09	79.7	35.46	25	36.00	35.00	54.7	259,304	0.02%
2022/05/06	24	35.40	42	35.77	36.20	-18	260,951	-0.01%
2022/05/05	33	35.87	65	36.14	35.90	-32	261,435	-0.01%
2022/05/04	54	35.97	47.5	35.99	35.70	6.5	259,883	0.00%
2022/05/03	71	35.81	56	35.92	35.50	15	258,777	0.01%
2022/04/29	32	35.16	129	35.33	35.65	-97	257,165	-0.04%	大賣/
2022/04/28	75.2	34.34	29	34.43	33.75	46.2	254,926	0.02%
2022/04/27	68.3	33.86	57	34.26	34.60	11.3	253,462	0.00%
2022/04/26	271	36.55	233	35.69	35.05	38	251,105	0.02%	大買/大賣/
2022/04/25	56.1	35.22	65	35.41	36.25	-8.9	247,302	0.00%
2022/04/22	86	35.49	124	35.66	36.15	-38	244,832	-0.02%	大賣/
2022/04/21	19.4	35.31	59.2	35.49	35.65	-39.8	243,174	-0.02%
2022/04/20	161.1	35.56	33	35.50	34.80	128.1	242,518	0.05%	大買/鉅額交易
2022/04/19	34	35.14	44	35.43	35.35	-10	240,763	0.00%
2022/04/18	124.7	34.84	90.5	34.76	34.45	34.2	238,385	0.01%	大買/
2022/04/15	73.1	36.76	74.3	36.57	36.30	-1.2	235,455	0.00%
2022/04/14	781.6	36.43	1,098	36.51	37.35	-316.5	233,728	-0.14%	大買/大賣/鉅額交易
2022/04/13	211.2	35.73	280.7	35.61	35.25	-69.5	227,102	-0.03%	大買/大賣/
2022/04/12	107.1	33.32	121.4	33.86	34.10	-14.3	218,849	-0.01%	大買/大賣/
2022/04/11	192.1	33.11	188.7	33.17	33.65	3.4	215,853	0.00%	大買/大賣/
2022/04/08	41.1	33.11	111	33.33	33.75	-69.9	214,422	-0.03%	大賣/
2022/04/07	164.4	33.16	74	33.29	32.00	90.4	212,367	0.04%	大買/
2022/04/06	62	33.08	144.1	33.42	34.20	-82.1	209,863	-0.04%	大賣/
2022/04/01	38.9	32.67	111.1	32.85	33.00	-72.2	207,903	-0.03%	大賣/
2022/03/31	38.1	32.70	45	32.75	32.25	-6.9	207,130	0.00%
2022/03/30	54	32.98	85	33.17	32.20	-31	207,403	-0.01%
2022/03/29	62.1	32.67	106	32.66	32.30	-43.9	206,220	-0.02%	大賣/
2022/03/28	127	31.31	25	31.15	31.25	102	204,369	0.05%	大買/鉅額交易
2022/03/25	209.1	31.62	43	31.40	31.00	166.1	204,483	0.08%	大買/鉅額交易
2022/03/24	116	31.63	28	31.65	31.55	88	203,698	0.04%	大買/
2022/03/23	21	32.77	49	32.79	32.45	-28	202,526	-0.01%
2022/03/22	68.1	32.25	25	32.38	32.20	43.1	202,413	0.02%
2022/03/21	134	33.79	203	33.20	33.05	-69	201,588	-0.03%	大買/大賣/
2022/03/18	183	33.28	224.4	33.38	33.50	-41.4	202,480	-0.02%	大買/大賣/
2022/03/17	372.4	33.14	385.1	32.98	33.55	-12.7	202,948	-0.01%	大買/大賣/
2022/03/16	153	30.67	127	30.64	31.00	26	202,345	0.01%	大買/大賣/
2022/03/15	94	30.19	44	30.35	29.50	50	206,672	0.02%
2022/03/14	39.1	29.85	42.1	29.82	29.60	-3	208,853	0.00%
2022/03/11	31	29.88	30	29.94	30.25	1	211,975	0.00%
2022/03/10	92	30.01	120	30.17	29.80	-28	211,938	-0.01%	大賣/
2022/03/09	291	28.79	259	28.47	28.30	32	210,120	0.02%	大買/大賣/
2022/03/08	117	28.69	148.5	28.85	27.95	-31.5	209,391	-0.02%	大買/大賣/
2022/03/07	261.5	30.15	223	30.18	29.80	38.5	206,618	0.02%	大買/大賣/
2022/03/04	88	32.46	97	32.50	32.05	-9	205,273	0.00%
2022/03/03	150.7	32.82	308	32.61	32.70	-157.3	206,153	-0.08%	大買/大賣/鉅額交易
2022/03/02	939	31.41	719	31.75	31.40	220	207,895	0.11%	大買/大賣/鉅額交易
2022/03/01	183	32.63	69	32.40	32.10	114	209,268	0.05%	大買/鉅額交易
2022/02/25	1,355.3	34.09	2,279.1	33.96	32.25	-923.8	209,948	-0.44%	大買/大賣/鉅額交易
2022/02/24	1,932.9	33.33	917.1	33.09	33.00	1,015.8	206,874	0.49%	大買/大賣/鉅額交易
2022/02/23	222.3	33.43	236.1	33.67	35.50	-13.8	200,874	-0.01%	大買/大賣/
2022/02/22	311.3	32.58	279.1	32.36	32.95	32.2	197,493	0.02%	大買/大賣/
2022/02/21	241.1	33.13	163.2	33.24	32.40	77.9	194,400	0.04%	大買/大賣/
2022/02/18	424.4	34.81	341.7	34.84	35.00	82.7	194,210	0.04%	大買/大賣/
2022/02/17	278	33.06	360.1	33.23	34.80	-82.1	193,957	-0.04%	大買/大賣/
2022/02/16	212	32.12	145.4	32.21	31.65	66.6	187,954	0.04%	大買/大賣/
2022/02/15	136.3	31.00	533	31.32	31.25	-396.7	186,760	-0.21%	大買/大賣/鉅額交易
2022/02/14	284.7	29.76	130	29.33	29.10	154.7	185,349	0.08%	大買/大賣/鉅額交易
2022/02/11	215	29.67	211	29.76	30.15	4	187,608	0.00%	大買/大賣/
2022/02/10	42	28.80	142	28.87	28.85	-100	187,661	-0.05%	大賣/
2022/02/09	57	28.27	103.4	28.42	28.40	-46.4	188,780	-0.02%	大賣/
2022/02/08	251	27.74	162	27.15	27.35	89	186,505	0.05%	大買/大賣/
2022/02/07	69	25.23	82	26.01	26.40	-13	185,701	-0.01%
2022/01/26	5	23.96	38	24.04	24.00	-33	185,914	-0.02%
2022/01/25	31	23.82	7	23.68	23.55	24	188,781	0.01%
2022/01/24	15	23.99	21	24.31	24.35	-6	190,016	0.00%
2022/01/21	40	24.64	49.2	24.41	24.35	-9.2	189,644	0.00%
2022/01/20	1	25.00	4	25.01	25.30	-3	189,245	0.00%
2022/01/19	17.1	25.45	11	25.58	25.10	6.1	188,848	0.00%
2022/01/18	5	25.70	11	25.80	25.60	-6	188,171	0.00%
2022/01/17	12.1	25.52	21	25.61	25.90	-8.9	187,860	0.00%
2022/01/14	2	25.40	5	25.27	25.45	-3	187,499	0.00%
2022/01/13	41	25.11	18	25.30	25.10	23	186,821	0.01%
2022/01/12	43	25.75	13	25.66	25.30	30	185,939	0.02%
2022/01/11	12.1	26.31	12	26.41	26.15	0.1	185,300	0.00%
2022/01/10	97.1	26.68	22	26.44	26.25	75.1	184,687	0.04%
2022/01/07	41.2	27.02	21	27.06	27.00	20.2	183,612	0.01%
2022/01/06	15	27.35	17	27.30	27.30	-2	181,086	0.00%
2022/01/05	15	27.40	30	27.48	27.30	-15	180,570	-0.01%
2022/01/04	13	26.83	12.2	27.12	27.25	0.8	179,822	0.00%
2022/01/03	79.1	27.11	32.1	26.87	26.85	47	178,680	0.03%
2021/12/30	13	27.68	55	27.76	27.95	-42	177,148	-0.02%
2021/12/29	35	27.68	89	27.78	27.25	-54	176,277	-0.03%
2021/12/28	39.1	27.38	55.1	27.45	27.40	-16	175,596	-0.01%
2021/12/27	15	26.93	22.1	27.29	27.40	-7.1	176,831	0.00%
2021/12/24	103	27.46	41	27.36	26.80	62	176,270	0.04%	大買/
2021/12/23	18	26.83	21	26.74	26.60	-3	174,968	0.00%
2021/12/22	25	26.79	18	26.79	26.60	7	174,588	0.00%
2021/12/21	39	26.66	20	26.74	26.75	19	174,222	0.01%
2021/12/20	13	26.71	31	27.07	27.25	-18	173,434	-0.01%
2021/12/17	37	26.79	54.5	26.75	26.40	-17.5	172,341	-0.01%
2021/12/16	770.2	26.92	770	26.80	26.80	0.2	171,136	0.00%	大買/大賣/
2021/12/15	38	27.01	49	27.15	27.25	-11	169,131	-0.01%
2021/12/14	111	26.75	83	26.65	26.20	28	167,078	0.02%	大買/
2021/12/13	146.5	28.41	59	28.29	27.60	87.5	163,366	0.05%	大買/
2021/12/10	215	29.79	210.5	29.77	29.30	4.5	158,566	0.00%	大買/大賣/
2021/12/09	355.1	29.71	484.7	29.82	30.10	-129.6	152,589	-0.08%	大買/大賣/鉅額交易
2021/12/08	200	28.10	242.5	28.44	28.65	-42.5	144,806	-0.03%	大買/大賣/
2021/12/07	174	27.10	254.4	27.34	27.90	-80.4	139,757	-0.06%	大買/大賣/
2021/12/06	96	26.02	114	25.83	26.20	-18	135,361	-0.01%	大賣/
2021/12/03	70.1	25.67	57	25.77	25.15	13.1	133,389	0.01%
2021/12/02	78	24.99	85	25.08	25.00	-7	131,359	-0.01%
2021/12/01	65	24.95	124	24.83	25.85	-59	129,445	-0.05%	大賣/
2021/11/30	273	25.26	221	25.37	25.20	52	127,572	0.04%	大買/大賣/
2021/11/29	103.1	24.08	228	24.01	23.75	-124.9	124,348	-0.10%	大買/大賣/鉅額交易
2021/11/26	353.1	26.24	931	26.87	25.85	-577.9	119,821	-0.48%	大買/大賣/鉅額交易
2021/11/25	912.1	28.63	132	28.66	28.70	780.1	113,469	0.69%	大買/大賣/鉅額交易
2021/11/24	131	27.25	127.1	27.24	28.35	3.9	107,192	0.00%	大買/大賣/
2021/11/23	162	26.39	92	26.16	25.80	70	101,841	0.07%	大買/
2021/11/22	209	26.83	39	26.83	26.40	170	98,347	0.17%	大買/鉅額交易
2021/11/19	124.7	27.71	118.2	27.44	27.20	6.5	94,565	0.01%	大買/大賣/
2021/11/18	199.3	28.35	185	28.17	28.30	14.3	91,015	0.02%	大買/大賣/
2021/11/17	231.5	28.40	258	28.56	29.25	-26.5	87,888	-0.03%	大買/大賣/
2021/11/16	510.2	27.67	606.2	28.20	28.00	-96.1	81,996	-0.12%	大買/大賣/
2021/11/15	115	26.14	172.5	26.15	26.75	-57.5	71,339	-0.08%	大買/大賣/
2021/11/12	154	26.20	96.5	26.20	26.40	57.5	68,470	0.08%	大買/
2021/11/11	260.5	27.00	181.9	26.92	27.10	78.6	63,481	0.12%	大買/大賣/
2021/11/10	397.4	25.16	449.5	25.29	25.75	-52.1	57,761	-0.09%	大買/大賣/
2021/11/09	121	24.19	2,317.1	24.13	24.95	-2,196.1	52,564	-4.18%	大買/大賣/鉅額交易
2021/11/08	2,303	23.02	339.1	23.02	23.50	1,963.9	47,885	4.10%	大買/大賣/鉅額交易
2021/11/05	10	21.48	58	21.57	21.60	-48	43,970	-0.11%
2021/11/04	163	21.19	154	21.56	21.00	9	45,051	0.02%	大買/大賣/
2021/11/03	36	20.67	66	20.83	20.70	-30	43,869	-0.07%
2021/11/02	82	20.53	231	20.68	20.50	-149	42,033	-0.35%	大賣/鉅額交易
2021/11/01	83	19.68	102	19.77	19.65	-19	39,051	-0.05%	大賣/
2021/10/29	14	18.60	31	18.74	18.85	-17	37,220	-0.05%
2021/10/28	5	18.60	27	18.54	18.60	-22	36,898	-0.06%
2021/10/27	12	18.19	39.7	18.15	18.15	-27.7	36,640	-0.08%
2021/10/26	5	18.35	66	18.31	18.30	-61	36,933	-0.17%
2021/10/25	2	18.35	2	18.45	18.35	0	37,273	0.00%
2021/10/22	14	18.28	7	18.24	18.20	7	37,815	0.02%
2021/10/21	25	18.45	0	0.00	18.40	25	38,612	0.06%
2021/10/20	14	18.66	8	18.89	18.65	6	39,060	0.02%
2021/10/19	29	18.81	36	18.82	18.90	-7	39,864	-0.02%
2021/10/18	11	18.45	2	18.50	18.55	9	39,850	0.02%
2021/10/15	3	18.35	1	18.45	18.50	2	40,834	0.00%
2021/10/14	42	18.44	5	18.29	18.20	37	41,232	0.09%
2021/10/13	21	18.72	21	18.79	18.70	0	41,310	0.00%
2021/10/12	4	18.29	4	18.36	18.30	0	41,430	0.00%
2021/10/08	4	18.31	19	18.35	18.35	-15	42,155	-0.04%
2021/10/07	60	18.40	0	0.00	18.25	60	43,612	0.14%
2021/10/06	0	0.00	2	18.33	18.20	-2	45,350	0.00%
2021/10/05	36	18.33	35	18.34	18.70	1	46,385	0.00%
2021/10/04	40	19.34	86.2	19.13	18.50	-46.2	46,682	-0.10%
2021/10/01	37	18.78	92	18.60	18.50	-55	45,616	-0.12%
2021/09/30	3	18.85	32	18.83	18.90	-29	46,679	-0.06%
2021/09/29	22	18.51	13	18.55	18.60	9	47,131	0.02%
2021/09/28	3	18.23	20.1	18.46	18.60	-17.1	47,740	-0.04%
2021/09/27	10	18.20	16	18.28	18.35	-6	48,343	-0.01%
2021/09/24	0	0.00	1	18.15	17.90	-1	50,002	0.00%
2021/09/23	0	0.00	8	17.53	17.65	-8	50,895	-0.02%
2021/09/22	4	17.21	27	17.25	17.15	-23	52,750	-0.04%
2021/09/17	1	17.55	1	17.55	17.55	0	54,859	0.00%
2021/09/16	1	17.40	0	0.00	17.35	1	57,256	0.00%
2021/09/15	4	17.38	1	17.35	17.35	3	59,561	0.01%
2021/09/14	14	17.53	0	0.00	17.50	14	62,382	0.02%
2021/09/13	1	17.75	0	0.00	17.70	1	73,236	0.00%
2021/09/10	3	17.43	0	0.00	17.80	3	80,826	0.00%
2021/09/09	43.1	17.43	7	17.34	17.30	36.1	82,756	0.04%
2021/09/08	4	17.84	0	0.00	17.80	4	83,818	0.00%
2021/09/07	1	17.85	5	17.98	17.90	-4	85,646	0.00%
2021/09/06	24.2	17.75	2.1	17.75	17.70	22.1	87,128	0.03%
2021/09/03	26	18.26	9	18.36	18.20	17	89,262	0.02%
2021/09/02	40	18.53	71	18.50	18.45	-31	91,633	-0.03%
2021/09/01	1	19.30	4	19.05	18.85	-3	94,140	0.00%
2021/08/31	2	19.20	14	19.20	19.20	-12	98,050	-0.01%
2021/08/30	12	19.05	14	19.13	19.00	-2	102,615	0.00%
2021/08/27	1	18.85	10	19.01	19.05	-9	113,704	-0.01%
2021/08/26	4	19.06	5	18.90	18.90	-1	114,921	0.00%
2021/08/25	2	18.65	3	18.83	18.95	-1	116,884	0.00%
2021/08/24	12	18.81	4	18.63	18.65	8	117,844	0.01%
2021/08/23	5	18.75	37	18.90	19.10	-32	118,241	-0.03%
2021/08/20	39	18.18	13	18.18	18.05	26	120,353	0.02%
2021/08/19	8	18.56	18	18.50	18.35	-10	123,086	-0.01%
2021/08/18	12.5	17.88	33	17.86	18.50	-20.5	122,758	-0.02%
2021/08/17	3	18.20	4	18.31	18.35	-1	122,033	0.00%
2021/08/16	77	18.30	41.2	18.26	18.20	35.8	122,294	0.03%
2021/08/13	35	19.26	39	19.17	18.80	-4	122,098	0.00%
2021/08/12	9	18.86	17	18.86	18.75	-8	121,341	-0.01%
2021/08/11	51	18.75	41.2	18.69	18.45	9.8	121,801	0.01%
2021/08/10	121.4	19.39	62	19.45	19.40	59.4	121,967	0.05%	大買/
2021/08/09	112	19.52	267.1	19.76	20.00	-155.1	120,625	-0.13%	大買/大賣/鉅額交易
2021/08/06	5	18.21	3	18.28	18.20	2	120,024	0.00%
2021/08/05	20.1	18.21	3	18.28	18.15	17.1	122,038	0.01%
2021/08/04	1	18.20	13	18.23	18.20	-12	123,277	-0.01%
2021/08/03	39	18.23	0	0.00	18.15	39	125,381	0.03%
2021/08/02	40	18.08	31	18.36	18.50	9	126,728	0.01%
2021/07/30	46.4	18.59	17.1	18.35	18.25	29.4	128,275	0.02%
2021/07/29	5	18.83	41	18.74	18.95	-36	129,505	-0.03%
2021/07/28	27	18.36	24	18.74	18.50	3	130,901	0.00%
2021/07/27	86	19.23	109	19.54	18.90	-23	133,244	-0.02%	大賣/
2021/07/26	14	19.00	3	19.02	18.80	11	133,790	0.01%
2021/07/23	56.3	18.96	16.3	18.76	19.10	40.1	134,889	0.03%
2021/07/22	41	18.05	18	18.11	18.00	23	137,925	0.02%
2021/07/21	48	18.12	16	18.26	18.10	32	139,472	0.02%
2021/07/20	82	18.63	30	18.76	18.65	52	140,025	0.04%
2021/07/19	25	19.09	20	19.27	19.20	5	142,805	0.00%
2021/07/16	50.1	19.23	6	19.28	19.10	44.1	149,363	0.03%
2021/07/15	67	19.38	24	19.36	19.55	43	152,466	0.03%
2021/07/14	98	18.48	65	18.46	18.50	33	152,523	0.02%
2021/07/13	150.7	19.04	56	18.76	18.70	94.7	153,671	0.06%	大買/
2021/07/12	79.3	19.90	19.2	19.95	19.70	60.1	152,816	0.04%
2021/07/09	51.7	20.25	31	20.20	20.10	20.7	152,497	0.01%
2021/07/08	42.4	20.51	29	20.70	20.55	13.4	155,389	0.01%
2021/07/07	55	20.84	23	20.96	20.75	32	159,656	0.02%
2021/07/06	19	20.84	62	20.81	20.75	-43	159,274	-0.03%
2021/07/05	70.2	20.48	33	20.41	20.60	37.2	159,608	0.02%
2021/07/02	53	20.36	2	20.43	20.15	51	159,522	0.03%
2021/07/01	30	20.68	50.7	20.91	20.35	-20.7	158,807	-0.01%
2021/06/30	169	20.43	56.5	20.32	20.15	112.5	157,185	0.07%	大買/鉅額交易
2021/06/29	101	20.15	98	20.29	20.05	3	156,660	0.00%	大買/
2021/06/28	274	21.12	274	20.93	20.85	0	155,261	0.00%	大買/大賣/
2021/06/25	75	21.42	104	21.28	21.55	-29	154,111	-0.02%	大賣/
2021/06/24	94	21.18	152	21.45	20.95	-58.1	152,547	-0.04%	大賣/
2021/06/23	123.4	20.64	133	20.87	20.95	-9.6	150,628	-0.01%	大買/大賣/
2021/06/22	413.8	22.75	320	22.88	21.15	93.8	148,126	0.06%	大買/大賣/
2021/06/21	89	21.31	247.6	21.64	22.10	-158.6	137,962	-0.11%	大賣/鉅額交易
2021/06/18	117.1	20.36	82	20.31	20.10	35.1	131,151	0.03%	大買/
2021/06/17	179.2	20.03	70.3	19.85	20.30	108.9	131,122	0.08%	大買/鉅額交易
2021/06/16	71.1	20.07	343	19.84	19.65	-271.9	130,451	-0.21%	大賣/鉅額交易
2021/06/15	275	20.12	133.1	20.33	20.10	141.9	129,022	0.11%	大買/大賣/鉅額交易
2021/06/11	115	20.48	33	20.80	20.20	82	128,197	0.06%	大買/
2021/06/10	88	20.01	115	20.49	20.70	-27	127,350	-0.02%	大賣/
2021/06/09	144	20.69	73	20.75	20.35	71	125,152	0.06%	大買/
2021/06/08	204	21.24	356.7	21.42	21.45	-152.7	123,106	-0.12%	大買/大賣/鉅額交易
2021/06/07	570	21.09	528.6	20.94	20.35	41.4	119,378	0.03%	大買/大賣/
2021/06/04	359.8	21.73	288	21.66	21.50	71.8	114,946	0.06%	大買/大賣/
2021/06/03	24	20.00	155.6	20.03	20.05	-131.6	105,016	-0.13%	大賣/鉅額交易
2021/06/02	168.2	18.11	212	18.11	18.25	-43.8	104,032	-0.04%	大買/大賣/
2021/06/01	144	17.48	323	17.65	18.00	-179	102,455	-0.17%	大買/大賣/鉅額交易
2021/05/31	274	17.34	123	17.10	17.00	151	101,943	0.15%	大買/大賣/鉅額交易
2021/05/28	433	17.63	281	17.83	17.40	152	102,212	0.15%	大買/大賣/鉅額交易
2021/05/27	53	16.99	165.7	16.80	17.15	-112.7	101,426	-0.11%	大賣/鉅額交易
2021/05/26	5	15.11	11	15.40	15.60	-6	103,132	-0.01%
2021/05/25	12	15.24	4	15.34	15.20	8	106,981	0.01%
2021/05/24	8	15.40	102	15.21	15.25	-94	108,044	-0.09%	大賣/
2021/05/21	119	15.14	55.2	15.13	15.20	63.8	110,583	0.06%	大買/
2021/05/20	135	14.96	65	14.95	14.85	70	111,913	0.06%	大買/
2021/05/19	67.1	15.00	63	15.08	15.30	4.1	111,530	0.00%
2021/05/18	62	14.07	86	14.19	14.45	-24	110,577	-0.02%
2021/05/17	102	13.42	67	13.39	13.15	35	109,777	0.03%	大買/
2021/05/14	42.3	14.89	26	14.62	14.60	16.3	108,975	0.01%
2021/05/13	88	14.47	151.1	14.16	14.70	-63.1	107,947	-0.06%	大賣/
2021/05/12	130	15.64	60	15.62	15.25	70	105,731	0.07%	大買/
2021/05/11	115	17.31	95	17.45	16.90	20	104,281	0.02%	大買/
2021/05/10	49.1	17.11	36.1	17.28	17.50	13	102,378	0.01%
2021/05/07	59.2	15.95	227	15.86	16.65	-167.8	101,205	-0.17%	大賣/鉅額交易
2021/05/06	145.2	16.75	12	16.49	16.45	133.2	100,146	0.13%	大買/鉅額交易
2021/05/05	311.2	16.83	258	17.04	16.80	53.2	99,234	0.05%	大買/大賣/
2021/05/04	166	17.44	88.2	17.39	17.15	77.8	97,487	0.08%	大買/
2021/05/03	96	18.37	157	18.33	17.95	-61	94,528	-0.06%	大賣/
2021/04/29	781	19.52	583	19.01	18.90	198	93,081	0.21%	大買/大賣/鉅額交易
2021/04/28	244.1	19.74	178.5	19.83	19.45	65.6	91,449	0.07%	大買/大賣/
2021/04/27	101.7	19.41	168	19.28	19.30	-66.3	87,792	-0.08%	大買/大賣/
2021/04/26	217.3	18.88	143	18.81	18.90	74.3	85,824	0.09%	大買/大賣/
2021/04/23	304.2	19.47	427	19.00	18.70	-122.8	84,547	-0.15%	大買/大賣/鉅額交易
2021/04/22	446.1	20.06	396.3	20.04	19.30	49.8	81,802	0.06%	大買/大賣/
2021/04/21	182	18.45	289	18.66	19.05	-107	74,928	-0.14%	大買/大賣/鉅額交易
2021/04/20	128	17.76	37	17.75	17.80	91	71,346	0.13%	大買/
2021/04/19	147	17.82	196	17.98	18.05	-49	70,459	-0.07%	大買/大賣/
2021/04/16	255	17.04	392	17.09	17.15	-137	67,941	-0.20%	大買/大賣/鉅額交易
2021/04/15	198.1	17.23	25.1	17.14	17.05	173	66,944	0.26%	大買/鉅額交易
2021/04/14	212.3	17.27	257.1	17.39	17.00	-44.8	66,245	-0.07%	大買/大賣/
2021/04/13	338	17.04	226.5	17.37	17.45	111.5	62,734	0.18%	大買/大賣/鉅額交易
2021/04/12	28	16.16	22	16.12	16.20	6	57,680	0.01%
2021/04/09	103	16.08	118	15.95	15.80	-15	57,093	-0.03%	大買/大賣/
2021/04/08	62	15.76	5	15.91	15.95	57	56,070	0.10%
2021/04/07	3	15.65	10	15.69	15.65	-7	55,658	-0.01%
2021/04/06	39	15.60	4	15.63	15.60	35	56,202	0.06%
2021/04/01	28	15.78	32	15.78	15.75	-4	56,549	-0.01%
2021/03/31	0	0.00	9	15.64	15.70	-9	56,273	-0.02%
2021/03/30	63	15.71	12	15.91	15.50	51	56,115	0.09%
2021/03/29	116	15.96	61	15.91	15.90	55	56,481	0.10%	大買/
2021/03/26	54	15.51	62	15.54	15.80	-8	57,154	-0.01%
2021/03/25	9	15.28	0	0.00	15.35	9	58,113	0.02%
2021/03/24	50	15.32	2	15.43	15.30	48	58,920	0.08%
2021/03/23	24.2	15.74	62.6	15.79	15.60	-38.4	58,569	-0.07%
2021/03/22	73	16.30	155	16.27	16.20	-82	58,611	-0.14%	大賣/
2021/03/19	28	15.81	22.5	15.72	16.00	5.5	59,825	0.01%
2021/03/18	23.4	15.74	15	15.70	15.70	8.4	59,692	0.01%
2021/03/17	76	15.92	86	15.80	15.80	-10	59,603	-0.02%
2021/03/16	38	15.72	100	15.83	15.80	-62	59,039	-0.11%
2021/03/15	5	15.50	74	15.51	15.45	-69	57,676	-0.12%
2021/03/12	32	15.57	18	15.50	15.45	14	57,626	0.02%
2021/03/11	0	0.00	17.1	15.21	15.30	-17.1	57,376	-0.03%
2021/03/10	37.5	15.10	10	14.95	14.95	27.5	57,385	0.05%
2021/03/09	19	15.06	101	15.16	15.35	-82	57,915	-0.14%	大賣/
2021/03/08	27	14.76	21	14.68	14.65	6	57,848	0.01%
2021/03/05	51	14.86	31	14.80	14.80	20	57,840	0.03%
2021/03/04	30	15.26	43	15.13	15.10	-13	61,618	-0.02%
2021/03/03	55	15.02	37	15.14	15.20	18	61,623	0.03%
2021/03/02	164	15.73	90	15.71	15.15	74	61,033	0.12%	大買/
2021/02/26	260	15.93	213.3	16.04	15.80	46.7	60,306	0.08%	大買/大賣/
2021/02/25	180	15.48	84.8	15.41	15.85	95.2	55,988	0.17%	大買/
2021/02/24	43	14.63	8	14.71	14.55	35	52,065	0.07%
2021/02/23	116	15.01	86.1	15.02	14.80	29.9	50,809	0.06%	大買/
2021/02/22	12	14.01	140.6	14.12	14.35	-128.6	48,231	-0.27%	大賣/鉅額交易
2021/02/19	2	13.33	19	13.44	13.40	-17	47,586	-0.04%
2021/02/18	18	13.27	22	13.26	13.30	-4	47,991	-0.01%
2021/02/17	13	13.12	44	13.13	13.15	-31	47,859	-0.06%
2021/02/05	28	12.99	83.3	12.97	12.95	-55.3	47,450	-0.12%
2021/02/04	5	12.73	20	12.78	12.75	-15	47,339	-0.03%
2021/02/03	7	12.65	1	12.75	12.60	6	49,575	0.01%
2021/02/02	7	12.72	3	12.75	12.65	4	50,313	0.01%
2021/02/01	4	12.60	50	12.71	12.80	-46	50,233	-0.09%
2021/01/29	16	12.83	11	12.70	12.55	5	49,937	0.01%
2021/01/28	30	12.78	102	12.92	12.90	-72	49,578	-0.15%	大賣/
2021/01/27	15	12.67	55.1	12.67	12.50	-40.1	48,920	-0.08%
2021/01/26	10	12.10	30	12.20	12.15	-20	48,187	-0.04%
2021/01/25	20	12.15	6	12.13	12.10	14	48,089	0.03%
2021/01/22	0	0.00	4	12.00	12.20	-4	48,029	-0.01%
2021/01/21	13.6	12.09	25	12.16	12.05	-11.4	48,001	-0.02%
2021/01/20	41	12.00	1	12.00	12.10	40	48,045	0.08%
2021/01/19	11	12.39	0	0.00	12.40	11	47,726	0.02%
2021/01/18	0	0.00	44	12.45	12.50	-44	47,855	-0.09%
2021/01/15	50	12.27	10	12.30	12.20	40	47,671	0.08%
2021/01/14	29	12.54	0.1	12.60	12.60	28.9	47,222	0.06%
2021/01/13	21	12.74	2	12.65	12.60	19	47,039	0.04%
2021/01/12	43	12.56	0	0.00	12.55	43	46,947	0.09%
2021/01/11	210	12.80	3	12.78	12.75	207	46,637	0.44%	大買/鉅額交易
2021/01/08	33	12.79	3	12.87	12.90	30	46,466	0.06%
2021/01/07	87	12.73	2	12.75	12.70	85	46,276	0.18%
2021/01/06	4	13.05	10	12.93	12.95	-6	46,001	-0.01%
2021/01/05	26	12.94	0	0.00	12.95	26	45,806	0.06%
2021/01/04	23	12.94	12	13.04	13.05	11	45,562	0.02%
2020/12/31	63	13.15	0	0.00	13.15	63	44,825	0.14%
2020/12/30	653	13.40	726	13.40	13.40	-73	44,502	-0.16%	大買/大賣/
2020/12/29	36	13.46	25	13.53	13.65	11	44,069	0.02%
2020/12/28	27	13.38	5	13.29	13.25	22	43,333	0.05%
2020/12/25	28	13.11	11	13.11	13.10	17	42,666	0.04%
2020/12/24	38	13.11	6	13.14	13.15	32	42,330	0.08%
2020/12/23	57	12.79	12	12.68	13.05	45	41,916	0.11%
2020/12/22	464	14.02	530	13.05	13.15	-66	40,480	-0.16%	大買/大賣/
2020/12/21	455	13.89	488	14.12	14.10	-33	38,980	-0.08%	大買/大賣/
2020/12/18	56	13.92	122	13.94	13.90	-66	37,616	-0.18%	大賣/
2020/12/17	7	13.80	52	13.75	13.85	-45	36,486	-0.12%
2020/12/16	18	14.03	30	13.90	13.85	-12	36,077	-0.03%
2020/12/15	138	14.17	95.2	14.02	13.70	42.8	35,193	0.12%	大買/
2020/12/14	51	13.33	16	13.39	13.40	35	31,911	0.11%
2020/12/11	21	13.24	16.1	13.16	13.15	4.9	31,245	0.02%
2020/12/10	28	13.42	15	13.34	13.45	13	30,798	0.04%
2020/12/09	13	13.45	5	13.40	13.40	8	30,630	0.03%
2020/12/08	55	13.43	0	0.00	13.30	55	30,470	0.18%
2020/12/07	16.9	13.28	3	13.30	13.25	13.9	30,268	0.05%
2020/12/04	42	13.39	2	13.30	13.30	40	29,885	0.13%
2020/12/03	55	13.52	28.8	13.52	13.50	26.2	29,943	0.09%
2020/12/02	21	13.20	24	13.30	13.30	-3	29,508	-0.01%
2020/12/01	13	12.73	19	12.90	12.95	-6	28,418	-0.02%
2020/11/30	24	12.84	0	0.00	12.65	24	28,079	0.09%
2020/11/27	10	12.97	29.1	12.97	12.90	-19.1	23,704	-0.08%
2020/11/26	8.4	13.27	7	13.29	13.25	1.4	22,868	0.01%
2020/11/25	53	13.47	107.5	13.26	13.25	-54.5	22,762	-0.24%	大賣/
2020/11/24	22	12.70	4	12.75	12.70	18	21,069	0.09%
2020/11/23	0.9	12.55	3	12.57	12.60	-2.1	20,561	-0.01%
2020/11/20	2	12.60	118	12.59	12.60	-116	20,404	-0.57%	大賣/鉅額交易
2020/11/19	8	12.64	37	12.57	12.60	-29	20,610	-0.14%
2020/11/18	13	12.50	55.1	12.44	12.40	-42.1	20,009	-0.21%
2020/11/17	3	12.05	28.1	12.10	12.10	-25.1	18,892	-0.13%
2020/11/16	1	11.75	3	11.82	11.75	-2	18,370	-0.01%
2020/11/13	65	11.85	13	11.78	11.85	52	18,236	0.29%
2020/11/12	24	12.02	15	11.94	11.90	9	18,149	0.05%
2020/11/11	107	11.98	68	11.97	12.10	39	17,963	0.22%	大買/
2020/11/10	0	0.00	41	12.15	12.15	-41	15,759	-0.26%
2020/11/06	0	0.00	13	11.05	11.00	-13	14,981	-0.09%
2020/11/04	0	0.00	3	11.05	11.10	-3	15,357	-0.02%
2020/11/02	1	10.75	0	0.00	10.80	1	15,653	0.01%
2020/10/30	3	10.90	0	0.00	10.80	3	15,709	0.02%
2020/10/28	21	11.06	19	10.97	11.00	2	15,790	0.01%
2020/10/27	27	11.05	11	11.05	11.05	16	15,691	0.10%
2020/10/26	12	11.15	12	11.18	11.15	0	15,637	0.00%
2020/10/23	10	10.85	0	0.00	10.90	10	15,428	0.06%
2020/10/22	1	10.70	1	10.65	10.60	0	15,459	0.00%
2020/10/21	2	10.70	0	0.00	10.65	2	15,566	0.01%
2020/10/19	0	0.00	1	10.70	10.70	-1	15,547	-0.01%
2020/10/16	2	10.65	0	0.00	10.60	2	15,526	0.01%
2020/10/15	1	10.70	0	0.00	10.65	1	15,513	0.01%
2020/10/14	1	10.70	0	0.00	10.70	1	15,513	0.01%
2020/10/13	9	10.63	1	10.75	10.65	8	15,464	0.05%
2020/10/12	1	10.65	0	0.00	10.75	1	15,549	0.01%
2020/10/08	8	10.70	0	0.00	10.75	8	15,586	0.05%
2020/10/07	2	10.75	0	0.00	10.75	2	15,646	0.01%
2020/10/06	6	10.85	1	10.90	10.85	5	15,708	0.03%
2020/10/05	3	10.78	0	0.00	10.75	3	15,813	0.02%
2020/09/30	24	10.75	0	0.00	10.65	24	15,840	0.15%
2020/09/29	4	10.75	3	10.80	10.75	1	16,143	0.01%
2020/09/28	11	10.66	14	10.81	10.95	-3	16,559	-0.02%
2020/09/25	0	0.00	3	10.75	10.75	-3	16,601	-0.02%
2020/09/24	37	10.71	4	10.75	10.65	33	16,575	0.20%
2020/09/23	18	10.90	0	0.00	10.90	18	16,374	0.11%
2020/09/22	4	11.03	0	0.00	10.95	4	16,360	0.02%
2020/09/21	5	11.21	36	11.25	11.20	-31	16,260	-0.19%
2020/09/18	3	11.40	0	0.00	11.30	3	16,366	0.02%
2020/09/16	4	11.30	0	0.00	11.30	4	16,435	0.02%
2020/09/15	202	11.40	0	0.00	11.40	202	16,484	1.23%	大買/鉅額交易
2020/09/14	7	11.51	2	11.48	11.35	5	16,565	0.03%
2020/09/11	106.1	11.45	2	11.25	11.45	104.1	16,497	0.63%	大買/鉅額交易
2020/09/10	7	11.66	0	0.00	11.55	7	16,514	0.04%
2020/09/09	0.6	11.80	1	11.75	11.80	-0.4	16,476	0.00%
2020/09/08	6	11.82	17	11.94	11.85	-11	16,573	-0.07%
2020/09/07	4	11.68	25	11.68	11.65	-21	16,268	-0.13%
2020/09/04	3.1	11.50	42	11.50	11.50	-38.9	16,082	-0.24%
2020/09/03	1	11.35	27	11.42	11.40	-26	16,125	-0.16%
2020/09/02	4	11.41	0	0.00	11.45	4	16,105	0.02%
2020/09/01	1	11.45	7	11.50	11.50	-6	16,581	-0.04%
2020/08/31	10	11.53	7	11.54	11.50	3	17,715	0.02%
2020/08/28	0	0.00	6	11.44	11.45	-6	17,340	-0.03%
2020/08/27	6	11.28	0	0.00	11.30	6	17,286	0.03%
2020/08/26	301	11.48	4	11.44	11.50	297	17,307	1.72%	大買/鉅額交易
2020/08/25	110	11.40	41	11.39	11.40	69	17,306	0.40%	大買/
2020/08/24	5	11.10	2	11.05	11.10	3	17,370	0.02%
2020/08/20	16	11.06	10	11.25	10.85	6	18,014	0.03%
2020/08/19	32.2	11.18	710	11.13	11.10	-677.8	17,946	-3.78%	大賣/鉅額交易
2020/08/18	13	11.30	224	11.34	11.30	-211	17,915	-1.18%	大賣/鉅額交易
2020/08/17	902	11.48	42	11.49	11.45	860	17,922	4.80%	大買/鉅額交易
2020/08/14	5	11.20	5	11.20	11.20	0	17,749	0.00%
2020/08/13	0	0.00	10	11.13	11.10	-10	18,026	-0.06%
2020/08/12	1	11.00	1	10.90	11.10	0	18,293	0.00%
2020/08/11	8	10.98	0	0.00	10.95	8	18,343	0.04%
2020/08/10	5	10.80	33	11.08	11.10	-28	18,415	-0.15%
2020/08/07	27	10.77	19	10.90	10.70	8	18,207	0.04%
2020/08/06	9	10.55	4	10.55	10.60	5	17,949	0.03%
2020/08/05	4	10.50	4	10.45	10.45	0	18,017	0.00%
2020/08/04	10	10.43	6	10.41	10.45	4	18,283	0.02%
2020/08/03	20	10.53	5	10.50	10.45	15	18,439	0.08%
2020/07/31	19	10.79	2	10.70	10.85	17	18,351	0.09%
2020/07/30	1.5	10.65	0	0.00	10.65	1.5	18,546	0.01%
2020/07/29	0	0.00	3	10.63	10.60	-3	18,803	-0.02%
2020/07/28	10	10.40	2	10.45	10.30	8	19,144	0.04%
2020/07/27	10	10.74	2	10.85	10.70	8	19,766	0.04%
2020/07/24	10	11.05	0	0.00	11.00	10	20,897	0.05%
2020/07/23	22	11.09	0	0.00	11.10	22	21,578	0.10%
2020/07/21	2	11.20	2	11.25	11.20	0	21,829	0.00%
2020/07/20	1	11.15	5	11.10	11.25	-4	21,901	-0.02%
2020/07/17	5	11.35	15	11.32	11.20	-10	22,090	-0.05%
2020/07/16	2	11.30	3	11.30	11.25	-1	22,314	0.00%
2020/07/15	22.1	11.13	5	11.15	11.10	17.1	22,392	0.08%
2020/07/14	3	11.10	0	0.00	11.10	3	22,691	0.01%
2020/07/13	5	11.30	2	11.20	11.20	3	22,870	0.01%
2020/07/10	6	11.32	5	11.30	11.20	1	23,234	0.00%
2020/07/09	10	11.33	0	0.00	11.25	10	23,327	0.04%
2020/07/08	37	11.61	25	11.58	11.55	12	23,283	0.05%
2020/07/07	11	11.54	51	11.37	11.70	-40	23,275	-0.17%
2020/07/06	11	11.26	5	11.30	11.30	6	23,849	0.03%
2020/07/03	5	11.25	3	11.35	11.25	2	24,197	0.01%
2020/07/02	10	11.25	4	11.28	11.25	6	24,335	0.02%
2020/07/01	0	0.00	3	11.25	11.30	-3	24,565	-0.01%
2020/06/30	2	11.25	0	0.00	11.20	2	24,631	0.01%
2020/06/29	7	11.10	0	0.00	11.15	7	24,826	0.03%
2020/06/24	3	11.38	5	11.35	11.40	-2	24,994	-0.01%
2020/06/23	27	11.23	0	0.00	11.25	27	25,309	0.11%
2020/06/22	7	11.26	3	11.30	11.25	4	25,571	0.02%
2020/06/19	5	11.32	2	11.40	11.30	3	26,292	0.01%
2020/06/17	0	0.00	10	11.52	11.50	-10	27,015	-0.04%
2020/06/16	0	0.00	12	11.46	11.55	-12	27,465	-0.04%
2020/06/15	57	11.30	0	0.00	11.25	57	27,906	0.20%
2020/06/12	19	11.41	13	11.26	11.50	6	28,417	0.02%
2020/06/11	34	11.91	6	11.95	11.80	28	28,616	0.10%
2020/06/10	21	12.15	10	12.15	12.20	11	28,418	0.04%
2020/06/09	9	12.29	4	12.20	12.20	5	28,646	0.02%
2020/06/08	38	12.33	5	12.38	12.30	33	28,746	0.11%
2020/06/05	15	12.13	133	12.06	12.10	-118	28,330	-0.42%	大賣/鉅額交易
2020/06/04	0	0.00	10.3	11.50	11.40	-10.3	27,321	-0.04%
2020/06/03	37	11.27	2	11.30	11.25	35	27,186	0.13%
2020/06/02	24	11.10	0	0.00	11.15	24	27,131	0.09%
2020/06/01	0	0.00	10	11.20	11.10	-10	27,092	-0.04%
2020/05/29	5	11.12	2	11.20	11.00	3	27,095	0.01%
2020/05/28	49	11.41	0	0.00	11.25	49	26,715	0.18%
2020/05/27	1	11.25	40	11.29	11.40	-39	26,748	-0.15%
2020/05/26	50	11.20	0	0.00	11.20	50	26,544	0.19%
2020/05/25	10	11.00	16	11.11	11.15	-6	26,456	-0.02%
2020/05/22	10	11.02	0	0.00	11.00	10	26,397	0.04%
2020/05/21	8	11.21	10.4	11.22	11.25	-2.4	26,403	-0.01%
2020/05/20	9	11.26	12	11.29	11.05	-3	26,256	-0.01%
2020/05/19	13	11.12	12.4	11.23	11.10	0.7	25,860	0.00%
2020/05/18	3	10.80	10.5	10.95	10.85	-7.5	25,569	-0.03%
2020/05/15	32	10.85	14	10.90	10.80	18	25,474	0.07%
2020/05/14	15	11.01	0	0.00	11.00	15	25,376	0.06%
2020/05/13	1	11.15	0	0.00	11.20	1	25,343	0.00%
2020/05/12	26	11.12	7	11.11	11.10	19	25,488	0.07%
2020/05/11	2	11.10	57	11.29	11.30	-55	25,419	-0.22%
2020/05/08	16	10.97	0	0.00	10.95	16	25,115	0.06%
2020/05/07	23.2	10.90	0	0.00	10.90	23.2	25,018	0.09%
2020/05/06	21	10.90	0	0.00	10.80	21	25,002	0.08%
2020/05/05	4	11.05	0	0.00	11.05	4	24,974	0.02%
2020/05/04	12	11.07	7	10.80	11.15	5	24,832	0.02%
2020/04/30	41	11.55	5	11.58	11.50	36	24,594	0.15%
2020/04/29	36	11.16	46.5	11.17	11.30	-10.5	24,074	-0.04%
2020/04/28	2	10.50	39	10.59	10.55	-37	22,937	-0.16%
2020/04/27	1	10.00	0	0.00	10.15	1	22,923	0.00%
2020/04/24	24	9.93	0	0.00	9.90	24	22,700	0.11%
2020/04/23	4	10.00	0	0.00	10.00	4	22,560	0.02%
2020/04/22	5	9.83	0	0.00	10.00	5	22,471	0.02%
2020/04/21	3	10.18	6	10.25	10.00	-3	22,493	-0.01%
2020/04/20	10	10.08	8	10.09	10.20	2	22,493	0.01%
2020/04/17	5.4	10.41	3	10.48	10.30	2.4	22,437	0.01%
2020/04/16	10	10.37	15	10.40	10.40	-5	22,086	-0.02%
2020/04/15	32	10.54	17	10.61	10.65	15	21,916	0.07%
2020/04/14	12	10.21	6.1	10.23	10.25	5.9	21,494	0.03%
2020/04/13	7	10.11	20	10.13	10.15	-13	21,246	-0.06%
2020/04/10	9	10.01	3	10.10	10.25	6	21,104	0.03%
2020/04/09	13	10.27	26	10.15	10.35	-13	20,725	-0.06%
2020/04/08	5	9.45	15	9.38	9.52	-10	19,722	-0.05%
2020/04/07	4	9.11	1	9.27	9.07	3	19,246	0.02%
2020/04/06	6	8.86	10	8.85	9.02	-4	19,005	-0.02%
2020/04/01	5	8.81	25	8.99	9.04	-20	18,715	-0.11%
2020/03/31	6	9.13	1	9.07	8.89	5	18,567	0.03%
2020/03/30	3	8.64	2	8.95	9.00	1	18,261	0.01%
2020/03/27	5	9.15	0	0.00	9.10	5	17,921	0.03%
2020/03/26	6	9.11	4	9.20	9.11	2	17,529	0.01%
2020/03/25	19	9.17	6	9.32	9.26	13	17,413	0.07%
2020/03/24	41	8.44	21	8.67	8.63	20	16,655	0.12%
2020/03/23	2	8.16	16.1	8.10	8.10	-14.1	16,114	-0.09%
2020/03/20	57	7.95	25	7.99	7.91	32	15,830	0.20%
2020/03/19	31	7.84	219.8	7.71	7.70	-188.8	15,104	-1.25%	大賣/鉅額交易
2020/03/18	23	8.86	58	8.62	8.55	-35	14,442	-0.24%
2020/03/17	31	9.57	48	9.62	9.45	-17	13,649	-0.12%
2020/03/16	35	10.17	35	10.19	10.05	0	13,257	0.00%
2020/03/13	47	10.37	2	10.40	10.75	45	12,898	0.35%
2020/03/12	45	11.49	3	11.55	11.30	42	12,383	0.34%
2020/03/10	0	0.00	5	11.60	11.70	-5	11,748	-0.04%
2020/03/09	26	11.59	3	11.55	11.50	23	11,531	0.20%
2020/03/06	6	11.78	5	11.80	11.75	1	11,267	0.01%
2020/03/05	27	12.05	20	12.08	12.05	7	11,012	0.06%
2020/03/04	7	11.67	4	11.65	11.85	3	10,835	0.03%
2020/03/03	16	11.61	7	11.60	11.60	9	10,595	0.08%
2020/03/02	31	11.67	2	11.80	11.60	29	10,441	0.28%
2020/02/27	32	11.89	0	0.00	12.05	32	10,389	0.31%
2020/02/26	4	12.03	0	0.00	12.10	4	10,067	0.04%
2020/02/25	1	12.05	0	0.00	12.10	1	10,016	0.01%
2020/02/24	14	12.11	3	12.10	12.10	11	9,943	0.11%
2020/02/21	15	12.39	1	12.45	12.35	14	9,792	0.14%
2020/02/20	6	12.53	0	0.00	12.55	6	9,776	0.06%
2020/02/19	1	12.60	57	12.65	12.65	-56	9,724	-0.58%
2020/02/18	4	12.29	21	12.30	12.40	-17	9,618	-0.18%
2020/02/17	2.1	12.32	0	0.00	12.30	2.1	9,558	0.02%
2020/02/14	2	12.48	0	0.00	12.50	2	9,517	0.02%
2020/02/13	5	12.70	25	12.73	12.70	-20	9,379	-0.21%
2020/02/12	21	12.40	0	0.00	12.40	21	9,203	0.23%
2020/02/10	7	12.00	28	12.12	12.15	-21	9,034	-0.23%
2020/02/07	3	12.33	2	12.30	12.25	1	8,901	0.01%
2020/02/06	7	12.40	5	12.50	12.50	2	8,858	0.02%
2020/02/05	29	12.11	3	12.12	12.20	26	8,620	0.30%
2020/02/04	3	11.77	0	0.00	12.10	3	8,492	0.04%
2020/02/03	15.1	11.67	1	11.80	11.85	14.1	8,284	0.17%
2020/01/31	11	12.27	1	12.25	12.20	10	7,924	0.13%
2020/01/30	96	12.31	0	0.00	12.25	96	7,677	1.25%
2020/01/16	23	13.54	0	0.00	13.60	23	6,987	0.33%
2020/01/15	24	13.51	0	0.00	13.50	24	7,037	0.34%
2020/01/14	8	13.62	0	0.00	13.60	8	6,817	0.12%
2020/01/13	22	13.70	0	0.00	13.70	22	6,622	0.33%
2020/01/10	0	0.00	158	13.86	13.85	-158	6,564	-2.41%	大賣/鉅額交易
2020/01/07	0.7	13.70	0	0.00	13.65	0.7	6,579	0.01%
2020/01/03	1	13.80	0	0.00	13.80	1	6,693	0.01%
2019/12/30	30	13.80	0	0.00	13.80	30	6,733	0.45%
2019/12/27	6	13.80	0	0.00	13.80	6	6,743	0.09%
2019/12/25	0	0.00	3	13.80	13.80	-3	6,794	-0.04%
2019/12/24	5	13.75	0	0.00	13.75	5	6,840	0.07%
2019/12/23	10.9	13.75	0	0.00	13.85	10.9	6,832	0.16%
2019/12/20	46	13.76	0	0.00	13.70	46	6,798	0.68%
2019/12/19	1	13.80	0	0.00	13.80	1	6,525	0.02%
2019/12/18	3	13.82	0	0.00	13.85	3	6,426	0.05%
2019/12/17	22	13.80	0	0.00	13.85	22	6,380	0.34%
2019/12/16	1	13.85	0	0.00	13.85	1	6,260	0.02%
2019/12/13	1	13.95	3	13.95	13.90	-2	6,312	-0.03%
2019/12/12	3	13.90	0	0.00	13.85	3	6,348	0.05%
2019/12/11	8	13.76	5	13.80	13.75	3	6,393	0.05%
2019/12/10	2	13.85	0	0.00	13.85	2	6,258	0.03%
2019/12/09	3	13.95	0	0.00	13.95	3	6,324	0.05%
2019/12/06	1	13.90	0	0.00	13.95	1	6,357	0.02%
2019/12/03	0.1	13.95	2	13.90	14.00	-1.9	7,210	-0.03%
2019/12/02	1	13.90	0	0.00	13.95	1	7,565	0.01%
2019/11/29	2	14.00	0	0.00	14.00	2	7,698	0.03%
2019/11/25	0.8	13.95	2	13.95	13.90	-1.2	7,841	-0.02%
2019/11/22	11	13.90	0	0.00	13.85	11	7,986	0.14%
2019/11/21	0	0.00	3	14.00	14.00	-3	8,018	-0.04%
2019/11/20	120	14.10	1	14.05	14.10	119	8,043	1.48%	大買/鉅額交易
2019/11/18	0.9	14.25	0	0.00	14.30	0.9	7,968	0.01%
2019/11/13	0	0.00	0.5	14.35	14.35	-0.5	8,296	-0.01%
2019/11/12	0	0.00	17.4	14.39	14.45	-17.4	8,272	-0.21%
2019/11/11	0	0.00	25	14.38	14.35	-25	8,300	-0.30%
2019/11/08	0	0.00	1	14.35	14.35	-1	8,347	-0.01%
2019/11/01	10.5	14.20	0	0.00	14.20	10.5	9,182	0.11%
2019/10/29	0	0.00	25	14.25	14.30	-25	9,673	-0.26%
2019/10/28	15	14.20	2	14.20	14.25	13	9,682	0.13%
2019/10/25	2	14.35	0	0.00	14.30	2	9,725	0.02%
2019/10/24	0.9	14.25	0	0.00	14.35	0.9	9,850	0.01%
2019/10/23	0	0.00	20	14.20	14.25	-20	9,949	-0.20%
2019/10/22	0	0.00	2	14.30	14.30	-2	9,932	-0.02%
2019/10/21	0	0.00	12.3	14.31	14.30	-12.3	10,032	-0.12%
2019/10/18	0	0.00	15	14.25	14.20	-15	10,078	-0.15%
2019/10/17	0	0.00	5.2	14.10	14.15	-5.2	10,072	-0.05%
2019/10/16	0	0.00	2	14.05	14.10	-2	10,112	-0.02%
2019/10/14	0	0.00	10	13.85	13.90	-10	10,040	-0.10%
2019/10/08	1	13.90	8	13.92	13.90	-7	10,027	-0.07%
2019/10/07	0	0.00	2.1	13.80	13.85	-2.1	10,174	-0.02%
2019/10/04	0	0.00	3.5	13.72	13.70	-3.5	10,389	-0.03%
2019/10/02	0	0.00	5	13.75	13.80	-5	10,693	-0.05%
2019/09/27	2	13.70	3	13.75	13.65	-1	10,935	-0.01%
2019/09/26	20	13.80	0	0.00	13.75	20	11,165	0.18%
2019/09/19	1	13.75	12	13.75	13.75	-11	12,262	-0.09%
2019/09/18	2	13.70	2	13.80	13.75	0	12,899	0.00%
2019/09/17	11	13.74	3	13.75	13.80	8	13,497	0.06%
2019/09/16	2	13.80	0	0.00	13.85	2	14,139	0.01%
2019/09/12	0	0.00	2	13.85	13.80	-2	14,334	-0.01%
2019/09/11	2	13.80	1	13.80	13.80	1	14,361	0.01%
2019/09/10	1	13.65	2	13.65	13.65	-1	14,328	-0.01%
2019/09/09	11	13.65	0	0.00	13.60	11	14,343	0.08%
2019/09/06	19	13.73	0	0.00	13.75	19	14,317	0.13%
2019/09/05	31	13.72	12	13.78	13.75	19	14,204	0.13%
2019/09/04	4	14.20	23	14.12	14.25	-19	13,617	-0.14%
2019/09/02	0	0.00	2	14.10	14.15	-2	13,201	-0.02%
2019/08/30	6	14.14	0	0.00	14.15	6	13,283	0.05%
2019/08/29	3	14.00	0	0.00	14.05	3	13,188	0.02%
2019/08/28	2	13.90	0	0.00	14.00	2	13,222	0.02%
2019/08/27	3	13.83	0	0.00	13.80	3	13,294	0.02%
2019/08/26	5	13.90	1	13.90	13.85	4	13,141	0.03%
2019/08/23	5	14.05	0	0.00	14.10	5	13,096	0.04%
2019/08/21	5	14.10	0	0.00	14.05	5	13,189	0.04%
2019/08/19	3	14.00	0	0.00	14.00	3	13,246	0.02%
2019/08/16	0	0.00	4	14.19	14.20	-4	13,133	-0.03%
2019/08/14	2	13.90	2	13.95	13.95	0	13,090	0.00%
2019/08/13	2	14.00	1	14.00	13.85	1	13,037	0.01%
2019/08/12	8	13.96	2	14.15	14.15	6	12,929	0.05%
2019/08/08	9	13.79	0	0.00	13.70	9	12,716	0.07%
2019/08/07	2	13.85	0	0.00	13.80	2	12,579	0.02%
2019/08/06	10	13.70	0	0.00	13.85	10	12,548	0.08%
2019/08/05	4	14.03	72	14.00	14.00	-68	12,371	-0.55%
2019/08/02	9	14.14	2	14.10	14.10	7	12,297	0.06%
2019/08/01	5	14.44	2	14.40	14.40	3	12,213	0.02%
2019/07/31	17	14.67	0	0.00	14.60	17	12,051	0.14%
2019/07/30	5	14.65	2	14.70	14.65	3	12,055	0.02%
2019/07/26	20	14.55	2	14.55	14.55	18	12,082	0.15%
2019/07/25	3	14.65	0	0.00	14.60	3	12,022	0.02%
2019/07/24	0	0.00	15	14.75	14.70	-15	11,913	-0.13%
2019/07/23	7	14.70	0	0.00	14.70	7	11,890	0.06%
2019/07/22	1	14.80	0	0.00	14.75	1	11,750	0.01%
2019/07/19	2	14.80	0	0.00	14.85	2	11,670	0.02%
2019/07/17	5	14.80	0	0.00	14.85	5	11,491	0.04%
2019/07/16	2	14.80	11	14.85	14.85	-9	11,534	-0.08%
2019/07/15	6	14.95	0	0.00	14.90	6	11,415	0.05%
2019/07/11	0	0.00	3	14.95	15.00	-3	11,623	-0.03%
2019/07/10	32	14.85	2	14.95	14.95	30	11,648	0.26%
2019/07/09	4	14.88	2	14.95	14.95	2	11,816	0.02%
2019/07/08	100	14.90	0	0.00	14.90	100	12,107	0.83%
2019/07/05	10	14.85	0	0.00	14.85	10	11,915	0.08%
2019/07/04	4	14.81	0	0.00	14.90	4	11,930	0.03%
2019/07/03	3	14.85	0	0.00	14.95	3	11,763	0.03%
2019/07/02	0	0.00	11.7	14.94	14.95	-11.7	11,710	-0.10%
2019/07/01	18	14.90	9	14.90	14.90	9	11,784	0.08%
2019/06/28	3	14.97	22	15.05	14.95	-19	11,592	-0.16%
2019/06/27	5	15.05	2	15.00	15.00	3	11,401	0.03%
2019/06/26	18	15.01	30	15.03	15.05	-12	11,222	-0.11%
2019/06/25	30	14.98	62	15.02	15.05	-32	11,209	-0.29%
2019/06/24	251	14.88	18	14.88	14.85	233	10,705	2.18%	大買/鉅額交易
2019/06/21	24	15.02	3	15.03	15.00	21	10,147	0.21%
2019/06/20	0	0.00	7	15.49	15.60	-7	9,510	-0.07%
2019/06/19	0	0.00	2	15.30	15.35	-2	9,322	-0.02%
2019/06/18	0	0.00	2	15.20	15.20	-2	9,324	-0.02%
2019/06/17	5	15.05	0	0.00	15.00	5	9,443	0.05%
2019/06/14	7	15.16	2	15.15	15.10	5	9,415	0.05%
2019/06/13	0	0.00	10	15.30	15.35	-10	9,300	-0.11%
2019/06/11	0	0.00	20	15.30	15.30	-20	9,394	-0.21%
2019/06/10	4	15.18	0	0.00	15.20	4	9,456	0.04%
2019/06/06	3	15.35	4	15.39	15.45	-1	9,533	-0.01%
2019/06/05	0	0.00	12	15.29	15.30	-12	9,421	-0.13%
2019/06/04	4	15.20	0	0.00	15.20	4	9,386	0.04%
2019/06/03	2	15.15	0	0.00	15.15	2	9,263	0.02%
2019/05/31	1	15.00	0	0.00	15.05	1	9,147	0.01%
2019/05/29	2	14.95	0	0.00	14.95	2	9,421	0.02%
2019/05/27	0	0.00	1	15.20	15.10	-1	10,084	-0.01%
2019/05/21	0	0.00	18	15.14	15.15	-18	10,090	-0.18%
2019/05/16	6	15.00	0	0.00	14.95	6	10,091	0.06%
2019/05/13	2	14.83	0	0.00	14.80	2	10,324	0.02%
2019/05/10	1	14.80	12	14.81	14.80	-11	10,583	-0.10%
2019/05/09	6	14.92	0	0.00	14.90	6	10,735	0.06%
2019/05/08	11	15.00	0	0.00	15.05	11	11,704	0.09%
2019/05/07	1	15.05	0	0.00	15.15	1	11,697	0.01%
2019/05/03	0.1	15.25	0	0.00	15.30	0.1	11,816	0.00%
2019/04/30	1	15.10	0	0.00	15.15	1	12,102	0.01%
2019/04/25	1	15.10	0	0.00	15.20	1	12,439	0.01%
2019/04/24	2	15.15	2.3	15.19	15.15	-0.3	12,512	0.00%
2019/04/22	0	0.00	1	15.25	15.25	-1	12,698	-0.01%
2019/04/18	0	0.00	1	15.35	15.35	-1	12,863	-0.01%
2019/04/16	1	15.80	0	0.00	15.70	1	12,625	0.01%
2019/04/15	0	0.00	2	15.85	15.85	-2	12,472	-0.02%
2019/04/12	0	0.00	13.1	15.54	15.65	-13.1	12,112	-0.11%
2019/04/11	0	0.00	31	15.37	15.40	-31	11,843	-0.26%
2019/04/10	0	0.00	50	15.35	15.35	-50	11,872	-0.42%
2019/04/09	0	0.00	20	15.45	15.40	-20	11,825	-0.17%
2019/04/08	0.8	15.35	0	0.00	15.45	0.8	11,830	0.01%
2019/04/03	0	0.00	5	15.34	15.25	-5	11,656	-0.04%
2019/04/02	27	15.04	0	0.00	15.05	27	11,540	0.23%
2019/03/29	26	15.00	0	0.00	15.10	26	11,773	0.22%
2019/03/28	11	14.99	0	0.00	15.00	11	11,903	0.09%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	2	15.08	20	15.20	15.15	-18	12,173	-0.15%
2019/03/22	30	15.18	0	0.00	15.20	30	12,583	0.24%
2019/03/19	0	0.00	2	15.25	15.30	-2	12,529	-0.02%
2019/03/18	5	15.30	2	15.25	15.30	3	12,597	0.02%
2019/03/15	2	15.25	0	0.00	15.25	2	12,658	0.02%
2019/03/14	5	15.30	0	0.00	15.25	5	12,645	0.04%
2019/03/13	8	15.36	0	0.00	15.35	8	12,726	0.06%
2019/03/12	0	0.00	5.3	15.25	15.45	-5.3	12,768	-0.04%
2019/03/11	3	15.30	0	0.00	15.20	3	12,868	0.02%
2019/03/06	0	0.00	40	15.45	15.35	-40	14,066	-0.28%
2019/03/05	0.5	15.40	0	0.00	15.50	0.5	15,437	0.00%
2019/03/04	0	0.00	4	15.60	15.55	-4	15,709	-0.03%
2019/02/27	0	0.00	35.8	15.41	15.45	-35.8	15,633	-0.23%
2019/02/26	0	0.00	4	15.14	15.10	-4	14,980	-0.03%
2019/02/22	0	0.00	25	15.05	15.05	-25	14,782	-0.17%
2019/02/21	3	14.98	10	14.95	15.00	-7	14,753	-0.05%
2019/02/20	1	14.95	6	14.95	15.00	-5	14,744	-0.03%
2019/02/19	0	0.00	2	14.90	14.95	-2	14,643	-0.01%
2019/02/15	0	0.00	4	14.90	14.90	-4	14,807	-0.03%
2019/02/14	23	14.85	0	0.00	14.80	23	14,734	0.16%
2019/02/13	20.7	14.95	39	14.97	14.95	-18.3	14,645	-0.12%
2019/02/12	17	15.02	10	14.95	14.95	7	14,448	0.05%
2019/02/11	11	15.15	15	15.07	15.00	-4	14,406	-0.03%
2019/01/30	3	14.92	23.4	14.95	14.90	-20.4	14,115	-0.14%
2019/01/29	44.5	14.77	69	14.76	15.00	-24.5	13,868	-0.18%
2019/01/28	3	14.75	0	0.00	14.80	3	12,726	0.02%
2019/01/25	2	14.75	0	0.00	14.75	2	12,743	0.02%
2019/01/24	22	14.75	0	0.00	14.80	22	12,589	0.17%
2019/01/23	28	14.70	0	0.00	14.65	28	12,543	0.22%
2019/01/22	0.8	14.90	0	0.00	14.85	0.8	12,380	0.01%
2019/01/21	6.2	15.00	32	15.00	15.10	-25.8	12,160	-0.21%
2019/01/17	6	15.10	0	0.00	15.10	6	11,834	0.05%
2019/01/16	20	15.05	0.1	15.10	15.10	20	11,809	0.17%
2019/01/15	20	15.25	16	15.11	15.25	4	11,677	0.03%
2019/01/14	20	15.10	100	15.10	15.10	-80	11,600	-0.69%
2019/01/11	0.2	15.30	81	15.40	15.30	-80.8	11,436	-0.71%
2019/01/10	1.1	15.50	5	15.60	15.50	-3.9	11,263	-0.03%
2019/01/09	5	15.70	0	0.00	15.70	5	11,224	0.04%
2019/01/07	10.2	15.70	10	15.65	15.65	0.2	11,158	0.00%
2019/01/04	10	15.50	30	15.60	15.50	-20	11,139	-0.18%
2019/01/02	5	15.90	5	15.70	15.70	0	11,228	0.00%
2018/12/26	15	15.88	7	15.91	15.80	8	11,141	0.07%
2018/12/25	15	16.02	5	15.95	15.95	10	11,122	0.09%
2018/12/24	20	16.09	26	16.10	16.15	-6	11,157	-0.05%
2018/12/21	5	15.95	20	15.85	15.85	-15	10,756	-0.14%
2018/12/20	0	0.00	0.2	15.90	16.00	-0.2	10,561	0.00%
2018/12/19	0	0.00	66	16.01	16.00	-66	10,409	-0.63%
2018/12/18	0	0.00	14	15.90	15.65	-14	9,977	-0.14%
2018/12/17	1	15.85	11	16.00	15.85	-10	9,825	-0.10%
2018/12/12	0	0.00	44	15.50	15.50	-44	9,239	-0.48%
2018/12/11	0	0.00	1	15.60	15.55	-1	9,186	-0.01%
2018/12/10	0	0.00	10	15.40	15.45	-10	9,114	-0.11%
2018/12/07	60	15.53	10	15.60	15.55	50	9,084	0.55%
2018/12/05	30	15.60	20	15.73	15.60	10	9,019	0.11%
2018/12/04	15.1	15.75	50	15.75	15.75	-34.9	9,136	-0.38%
2018/12/03	43	15.97	12	16.16	15.95	31	9,016	0.34%
2018/11/30	20	16.11	0.5	16.00	16.10	19.5	8,769	0.22%
2018/11/29	58	16.16	19.2	16.22	16.15	38.8	8,586	0.45%
2018/11/28	11.1	16.16	99.3	15.85	16.05	-88.2	7,939	-1.11%
2018/11/27	2	14.85	0	0.00	15.30	2	6,495	0.03%
2018/11/26	0	0.00	0.8	14.85	14.95	-0.8	6,162	-0.01%
2018/11/23	5	14.60	0.2	14.65	14.65	4.8	5,996	0.08%
2018/11/21	5	14.65	24	14.80	14.85	-19	6,184	-0.31%
2018/11/20	0	0.00	3	14.60	14.65	-3	6,109	-0.05%
2018/11/16	5	14.65	0	0.00	14.75	5	6,302	0.08%
2018/11/15	5	14.70	3	14.67	14.80	2	6,574	0.03%
2018/11/14	0	0.00	46	14.74	14.80	-46	6,623	-0.69%
2018/11/12	0	0.00	2	14.65	14.60	-2	6,417	-0.03%
2018/11/09	10	14.45	3	14.40	14.40	7	6,361	0.11%
2018/11/08	70	14.50	0	0.00	14.50	70	6,450	1.09%
2018/11/06	0	0.00	15	14.30	14.35	-15	6,393	-0.23%
2018/11/05	30	14.30	0	0.00	14.40	30	6,424	0.47%
2018/11/02	50	14.35	30	14.35	14.40	20	6,405	0.31%
2018/11/01	0	0.00	2	14.15	14.05	-2	6,323	-0.03%
2018/10/31	2	14.10	15	14.13	14.15	-13	6,326	-0.21%
2018/10/30	31.2	13.95	0	0.00	13.95	31.2	6,237	0.50%
2018/10/29	8	13.90	0	0.00	13.90	8	6,199	0.13%
2018/10/26	10	13.70	0	0.00	13.80	10	6,248	0.16%
2018/10/24	0	0.00	15	14.15	13.95	-15	6,182	-0.24%
2018/10/22	0	0.00	5	13.85	14.10	-5	6,081	-0.08%
2018/10/18	2	13.85	0.3	14.00	13.95	1.7	6,022	0.03%
2018/10/17	10	13.75	0	0.00	13.75	10	6,001	0.17%
2018/10/15	2.1	13.95	0	0.00	13.90	2.1	5,952	0.03%
2018/10/12	15	14.00	0.1	14.05	14.05	15	5,947	0.25%
2018/10/11	40	13.75	8	13.76	13.70	32	5,941	0.54%
2018/10/05	0	0.00	60	14.44	14.45	-60	5,705	-1.05%
2018/09/28	0	0.00	10	14.75	14.85	-10	5,467	-0.18%
2018/09/27	10	14.75	0	0.00	14.80	10	5,430	0.18%
2018/09/26	1	14.70	0	0.00	14.75	1	5,393	0.02%
2018/09/25	1	14.75	0	0.00	14.75	1	5,391	0.02%
2018/09/21	0	0.00	1	14.80	14.80	-1	5,366	-0.02%
2018/09/17	10	14.60	0	0.00	14.55	10	5,391	0.19%
2018/09/14	0	0.00	2	14.55	14.65	-2	5,376	-0.04%
2018/09/13	2	14.60	0.3	14.60	14.55	1.7	5,385	0.03%
2018/09/10	8	15.21	0	0.00	15.10	8	5,272	0.15%
2018/09/07	10	15.25	0	0.00	15.25	10	5,078	0.20%
2018/09/06	1	15.25	0	0.00	15.30	1	4,964	0.02%
2018/09/05	1.3	15.40	1	15.55	15.45	0.3	4,838	0.01%
2018/09/04	50	15.60	0	0.00	15.65	50	4,736	1.06%
2018/09/03	15	15.50	0	0.00	15.45	15	4,727	0.32%
2018/08/28	56	15.60	76	15.62	15.60	-20	4,693	-0.43%
2018/08/27	20	15.35	0	0.00	15.40	20	4,642	0.43%
2018/08/24	6	15.30	1	15.55	15.30	5	4,655	0.11%
2018/08/23	4	15.55	50	15.65	15.65	-46	4,676	-0.98%
2018/08/22	0.6	15.40	8	15.49	15.50	-7.4	4,560	-0.16%
2018/08/15	0	0.00	8	15.15	15.10	-8	4,156	-0.19%
2018/08/13	1	14.75	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%
2018/08/09	65	14.89	0	0.00	14.85	65	4,023	1.62%
2018/08/08	4	14.95	0	0.00	14.95	4	4,050	0.10%
2018/08/03	0	0.00	2	15.05	15.10	-2	4,049	-0.05%
2018/08/02	0	0.00	1	15.15	14.90	-1	4,085	-0.02%
2018/07/26	6	14.95	1.8	14.95	15.05	4.2	4,168	0.10%
2018/07/25	1	14.85	0	0.00	14.80	1	4,267	0.02%
2018/07/24	0	0.00	10	14.95	15.00	-10	4,533	-0.22%
2018/07/18	1	14.85	0	0.00	14.90	1	4,708	0.02%
2018/07/17	2	14.93	0	0.00	14.90	2	4,664	0.04%
2018/07/16	1	14.90	0	0.00	14.85	1	4,691	0.02%
2018/07/12	1	14.70	0	0.00	14.75	1	4,787	0.02%
2018/07/11	4	14.70	0	0.00	14.70	4	4,812	0.08%
2018/07/10	1	14.70	0	0.00	14.75	1	4,953	0.02%
2018/07/09	0	0.00	1	14.65	14.65	-1	5,099	-0.02%
2018/06/29	1	14.70	0	0.00	14.75	1	5,403	0.02%
2018/06/13	0	0.00	3	15.20	15.20	-3	5,329	-0.06%
2018/06/06	0	0.00	2	15.10	15.15	-2	5,323	-0.04%
2018/06/04	0	0.00	1.2	15.09	15.10	-1.2	5,242	-0.02%
2018/05/31	1	15.00	0	0.00	15.15	1	5,262	0.02%
2018/05/30	3	15.00	33	15.00	15.00	-30	5,219	-0.57%
2018/05/28	0	0.00	2	15.05	15.00	-2	5,287	-0.04%
2018/05/25	0	0.00	5	14.95	14.95	-5	5,332	-0.09%
2018/05/24	0	0.00	0.5	14.95	15.00	-0.5	5,327	-0.01%
2018/05/23	0	0.00	17	15.05	15.05	-17	5,370	-0.32%
2018/05/22	2	15.15	0	0.00	15.05	2	5,416	0.04%
2018/05/21	0	0.00	1	15.00	15.15	-1	5,472	-0.02%
2018/05/17	0	0.00	1	15.00	14.95	-1	5,574	-0.02%
2018/05/15	2	15.10	2	15.00	15.05	0	5,729	0.00%
2018/05/14	70	14.95	0	0.00	14.95	70	6,086	1.15%
2018/05/11	0	0.00	4	15.10	15.10	-4	6,124	-0.07%
2018/05/10	0	0.00	0.3	15.05	15.05	-0.3	6,174	-0.01%
2018/05/08	6	15.33	0	0.00	15.30	6	6,184	0.10%
2018/05/03	1	15.60	3	15.60	15.45	-2	6,280	-0.03%
2018/05/02	5	15.74	0	0.00	15.60	5	6,306	0.08%
2018/04/30	0	0.00	95	15.74	15.95	-95	6,262	-1.52%
2018/04/27	0	0.00	3	15.45	15.50	-3	6,055	-0.05%
2018/04/26	0	0.00	3	15.40	15.30	-3	6,109	-0.05%
2018/04/24	0	0.00	155	15.22	15.20	-155	6,210	-2.50%	大賣/鉅額交易
2018/04/23	1	15.35	0	0.00	15.25	1	6,340	0.02%
2018/04/20	5	15.45	35	15.49	15.45	-30	6,389	-0.47%
2018/04/19	6	15.43	53	15.45	15.40	-47	6,428	-0.73%
2018/04/17	25	15.32	50	15.35	15.15	-25	6,576	-0.38%
2018/04/16	3	15.30	51	15.37	15.35	-48	6,642	-0.72%
2018/04/13	0	0.00	8	15.35	15.35	-8	6,705	-0.12%
2018/04/11	0	0.00	31	15.29	15.20	-31	6,855	-0.45%
2018/04/10	1	15.15	5	15.10	15.25	-4	6,934	-0.06%
2018/04/03	1	14.95	0.2	14.95	14.95	0.8	7,285	0.01%
2018/04/02	0	0.00	26	15.04	15.00	-26	7,294	-0.36%
2018/03/31	11	15.09	5	15.00	15.05	6	7,378	0.08%
2018/03/30	5	14.95	0	0.00	14.90	5	7,392	0.07%
2018/03/29	1	14.85	0	0.00	14.95	1	7,466	0.01%
2018/03/28	2	14.90	0	0.00	14.90	2	7,457	0.03%
2018/03/27	0	0.00	2	15.05	15.00	-2	7,565	-0.03%
2018/03/26	2	14.80	0	0.00	14.85	2	7,708	0.03%
2018/03/23	1	14.85	0	0.00	14.75	1	7,709	0.01%
2018/03/22	2	14.90	0	0.00	14.95	2	7,701	0.03%
2018/03/21	3	15.03	0	0.00	14.95	3	7,761	0.04%
2018/03/19	1.9	15.03	2	15.15	15.05	-0.1	8,048	0.00%
2018/03/15	1.2	14.99	0	0.00	15.00	1.2	8,156	0.01%
2018/03/09	2.1	14.90	0	0.00	14.85	2.1	8,326	0.03%
2018/03/08	0.5	14.80	20	14.80	14.80	-19.5	8,573	-0.23%
2018/03/07	2	14.85	11	14.91	14.85	-9	8,744	-0.10%
2018/03/06	0	0.00	3	14.90	14.80	-3	8,869	-0.03%
2018/03/05	0.5	14.75	0	0.00	14.70	0.5	8,945	0.01%
2018/03/02	1	14.85	0	0.00	14.85	1	8,909	0.01%
2018/02/27	2	15.05	20	15.08	15.00	-18	8,845	-0.20%
2018/02/26	0	0.00	2	15.05	15.10	-2	8,822	-0.02%
2018/02/22	1	14.90	0	0.00	15.10	1	8,894	0.01%
2018/02/21	20	14.95	8	14.85	15.00	12	9,012	0.13%
2018/02/09	17	14.73	20	14.75	14.75	-3	8,946	-0.03%
2018/02/07	2	14.85	1	14.85	14.85	1	8,928	0.01%
2018/02/06	60	14.79	1	14.70	14.55	59	8,850	0.67%
2018/02/05	107	15.16	0	0.00	15.20	107	8,755	1.22%	大買/鉅額交易
2018/02/01	1	15.65	2	15.60	15.60	-1	8,705	-0.01%
2018/01/29	2	15.38	0	0.00	15.45	2	9,027	0.02%
2018/01/26	107	15.52	0	0.00	15.50	107	8,965	1.19%	大買/鉅額交易
2018/01/25	10	15.60	0	0.00	15.60	10	8,918	0.11%
2018/01/24	0	0.00	1	15.60	15.70	-1	8,881	-0.01%
2018/01/23	0	0.00	1	15.60	15.70	-1	8,880	-0.01%
2018/01/22	6	15.75	0	0.00	15.75	6	8,839	0.07%
2018/01/17	0	0.00	2.3	16.13	16.10	-2.3	8,622	-0.03%
2018/01/16	1	15.80	0	0.00	15.90	1	8,735	0.01%
2018/01/15	3	15.95	0	0.00	15.95	3	8,751	0.03%
2018/01/12	2	16.13	0.3	16.00	16.05	1.7	8,727	0.02%
2018/01/10	0	0.00	2	16.15	16.05	-2	8,649	-0.02%
2018/01/08	1.4	16.00	7.8	16.17	16.05	-6.4	8,448	-0.08%
2018/01/05	0	0.00	2	16.20	16.20	-2	8,362	-0.02%
2018/01/04	2	15.90	1.1	15.99	16.00	0.9	8,191	0.01%
2018/01/02	0	0.00	36	16.05	15.95	-36	7,988	-0.45%