長榮航 (2618)-凱基-基隆券商分點個股進出

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

長榮航

(2618)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	30	44.73	40	44.82	44.45	-10	50,181	-0.02%
2024/12/16	21	43.72	47	43.65	43.75	-26	49,988	-0.05%
2024/12/13	35	44.28	17	44.50	44.35	18	49,502	0.04%
2024/12/12	20	45.19	19	45.51	45.10	1	49,118	0.00%
2024/12/11	36	45.26	4	45.35	45.05	32	48,895	0.07%
2024/12/10	38.5	46.70	9	46.54	46.20	29.5	48,771	0.06%
2024/12/09	25	47.55	49.5	47.14	47.50	-24.5	48,049	-0.05%
2024/12/06	12	44.75	13.4	44.93	45.00	-1.4	46,792	0.00%
2024/12/05	10	45.05	7.3	45.13	44.95	2.8	47,022	0.01%
2024/12/04	23	44.79	35	45.01	45.00	-12	47,203	-0.03%
2024/12/03	31	44.29	40.3	44.40	44.60	-9.3	46,982	-0.02%
2024/12/02	5	42.93	98.3	42.77	43.50	-93.3	46,319	-0.20%
2024/11/29	23	41.24	55	41.40	41.55	-32	45,350	-0.07%
2024/11/28	12	41.63	20.2	41.81	41.85	-8.2	45,395	-0.02%
2024/11/27	24	41.83	39	41.90	41.70	-15	46,029	-0.03%
2024/11/26	13	40.92	51	41.02	41.20	-38	45,251	-0.08%
2024/11/25	44	40.41	5	40.25	40.15	39	44,817	0.09%
2024/11/22	3	41.48	5	41.58	41.50	-2	43,206	0.00%
2024/11/21	30	41.20	1	41.90	41.15	29	42,922	0.07%
2024/11/20	9	41.86	23	42.09	41.70	-14	42,297	-0.03%
2024/11/19	28	41.23	23	41.41	41.55	5	41,805	0.01%
2024/11/18	92.2	41.31	60	41.69	41.15	32.2	41,719	0.08%
2024/11/15	31	41.64	113	41.31	41.65	-82	40,625	-0.20%	大賣/
2024/11/14	42.1	40.24	92.1	40.54	40.50	-50	39,373	-0.13%
2024/11/13	1	39.50	4	39.74	39.85	-3	38,140	-0.01%
2024/11/12	14	39.51	39	39.58	39.50	-25	38,007	-0.07%
2024/11/11	0	0.00	89	39.14	39.25	-89	37,828	-0.24%
2024/11/08	1	38.70	11	38.55	38.40	-10	37,419	-0.03%
2024/11/07	0	0.00	37	38.23	38.40	-37	37,610	-0.10%
2024/11/06	21	37.73	0	0.00	37.80	21	36,944	0.06%
2024/11/05	0	0.00	1	37.85	37.90	-1	37,113	0.00%
2024/11/04	0	0.00	1	37.85	37.80	-1	37,666	0.00%
2024/11/01	1	36.80	4	37.39	37.50	-3	38,812	-0.01%
2024/10/30	2	37.43	1	37.60	37.35	1	38,776	0.00%
2024/10/29	4.1	37.71	1	37.75	37.50	3.1	38,762	0.01%
2024/10/28	0	0.00	6	38.02	37.95	-6	38,822	-0.02%
2024/10/25	0.4	37.65	14	37.66	37.70	-13.6	38,657	-0.04%
2024/10/24	3	37.53	13	37.32	37.55	-10	38,517	-0.03%
2024/10/22	1	37.50	6	37.57	37.60	-5	38,814	-0.01%
2024/10/21	11.1	37.26	2	37.50	37.50	9.1	39,187	0.02%
2024/10/18	0	0.00	23	37.37	37.30	-23	39,852	-0.06%
2024/10/17	0	0.00	105	37.11	37.00	-105	39,968	-0.26%	大賣/鉅額交易
2024/10/16	9.2	36.92	7	36.77	37.05	2.2	40,176	0.01%
2024/10/15	1	36.30	0	0.00	36.30	1	39,763	0.00%
2024/10/14	3	35.90	1.4	35.93	35.95	1.6	40,374	0.00%
2024/10/11	0	0.00	4	36.30	36.40	-4	40,685	-0.01%
2024/10/09	4	36.26	10	35.90	35.95	-6	41,530	-0.01%
2024/10/08	0.1	36.30	5	36.33	36.40	-4.9	42,308	-0.01%
2024/10/07	3	35.98	4	36.09	36.15	-1	43,153	0.00%
2024/10/04	47.3	35.89	2	35.95	35.70	45.3	44,607	0.10%
2024/10/01	2	37.10	8	37.49	37.80	-6	45,084	-0.01%
2024/09/30	4	37.50	23	37.67	37.50	-19	46,248	-0.04%
2024/09/27	0	0.00	16	37.49	37.50	-16	46,747	-0.03%
2024/09/26	27.3	37.52	27	37.58	37.30	0.3	47,961	0.00%
2024/09/25	2	37.70	6	37.73	37.70	-4	48,774	-0.01%
2024/09/24	2	37.75	53	37.87	37.85	-51	49,577	-0.10%
2024/09/23	10	37.22	22	37.31	37.35	-12	51,060	-0.02%
2024/09/20	10	37.23	24.9	37.30	37.20	-14.9	51,309	-0.03%
2024/09/19	111	36.30	68.2	36.84	37.00	42.8	51,008	0.08%	大買/
2024/09/18	23	36.31	208	36.36	36.20	-185	50,748	-0.36%	大賣/鉅額交易
2024/09/16	0	0.00	22	35.90	35.90	-22	51,163	-0.04%
2024/09/13	8	35.69	22	35.83	35.90	-14	51,804	-0.03%
2024/09/12	17.4	35.42	0	0.00	35.55	17.4	53,349	0.03%
2024/09/11	4	35.30	48	35.13	35.45	-44	55,342	-0.08%
2024/09/10	17	34.87	0	0.00	34.70	17	55,082	0.03%
2024/09/09	20	34.67	2	34.85	34.90	18	55,278	0.03%
2024/09/06	6	35.05	3	35.30	35.25	3	55,528	0.01%
2024/09/05	1	35.15	52	35.86	35.15	-51	56,186	-0.09%
2024/09/04	24	35.28	13	35.14	35.15	11	57,427	0.02%
2024/09/03	3	35.80	131.2	35.82	35.90	-128.2	58,481	-0.22%	大賣/鉅額交易
2024/09/02	32	35.42	4	35.63	35.40	28	59,831	0.05%
2024/08/30	1	35.75	8	35.39	35.35	-7	61,021	-0.01%
2024/08/29	25	35.32	286.5	35.47	35.60	-261.5	62,186	-0.42%	大賣/鉅額交易
2024/08/28	0	0.00	1.2	34.90	34.90	-1.2	62,943	0.00%
2024/08/27	0	0.00	1	34.80	35.00	-1	65,284	0.00%
2024/08/26	0	0.00	5	34.90	34.70	-5	66,615	-0.01%
2024/08/23	0	0.00	1	34.75	34.75	-1	68,373	0.00%
2024/08/22	3.5	34.84	0	0.00	34.70	3.5	70,319	0.00%
2024/08/21	3	34.70	48	35.02	34.90	-45	71,095	-0.06%
2024/08/20	7	34.85	81.3	34.83	34.95	-74.3	71,928	-0.10%
2024/08/19	0	0.00	9	34.43	34.50	-9	73,951	-0.01%
2024/08/16	2	34.70	17.1	34.50	34.50	-15.1	75,513	-0.02%
2024/08/15	2	34.50	23	34.71	34.50	-21	77,553	-0.03%
2024/08/14	10	34.30	11	34.35	34.70	-1	81,144	0.00%
2024/08/13	0	0.00	2	34.68	34.45	-2	82,963	0.00%
2024/08/12	6	34.27	10	34.39	34.45	-4	84,482	0.00%
2024/08/09	1	32.85	11	32.86	33.25	-10	85,072	-0.01%
2024/08/08	21	32.25	0	0.00	32.10	21	85,771	0.02%
2024/08/07	4.4	32.49	32	32.29	32.60	-27.6	88,620	-0.03%
2024/08/06	12	30.59	35	31.16	31.40	-23	92,147	-0.02%
2024/08/05	28.2	31.63	2	30.95	30.70	26.2	93,676	0.03%
2024/08/02	6.1	33.88	1	33.95	33.85	5.1	94,328	0.01%
2024/08/01	1	34.45	1.2	34.45	34.55	-0.2	95,899	0.00%
2024/07/31	0	0.00	18	34.26	34.45	-18	98,124	-0.02%
2024/07/30	18.1	33.76	6	34.15	34.20	12.1	102,163	0.01%
2024/07/29	0	0.00	26	34.35	34.15	-26	105,753	-0.02%
2024/07/26	1.1	34.10	9	34.12	34.10	-8	107,687	-0.01%
2024/07/23	5	34.16	30	34.02	34.15	-25	111,114	-0.02%
2024/07/22	36.2	32.72	1	33.40	32.90	35.2	116,882	0.03%
2024/07/19	25.7	33.62	30	33.60	33.50	-4.3	120,393	0.00%
2024/07/18	32.5	34.10	13	33.99	34.30	19.5	125,777	0.02%
2024/07/17	18	34.51	10	34.63	34.35	8	127,544	0.01%
2024/07/16	10	34.40	4	34.55	34.35	6	128,988	0.00%
2024/07/15	34.1	34.36	32	34.57	34.25	2.1	129,659	0.00%
2024/07/12	22	34.97	6	34.95	34.90	16	129,734	0.01%
2024/07/11	18	35.15	1	35.25	35.10	17	129,922	0.01%
2024/07/10	24	35.03	4	35.41	35.55	20	130,306	0.02%
2024/07/09	100.1	35.06	12	34.93	34.80	88.1	130,207	0.07%
2024/07/08	114	35.52	23	35.51	35.40	91	130,157	0.07%	大買/
2024/07/05	63.4	37.58	197	37.61	37.35	-133.6	131,308	-0.10%	大賣/鉅額交易
2024/07/04	114.4	38.19	18	38.09	37.95	96.4	129,861	0.07%	大買/
2024/07/03	65.3	38.54	92.2	38.56	38.55	-26.9	129,232	-0.02%
2024/07/02	113.1	38.90	55.2	39.19	38.50	57.9	128,594	0.05%	大買/
2024/07/01	14	38.43	36	38.55	38.75	-22	127,506	-0.02%
2024/06/28	90.3	38.40	4.3	38.57	38.15	86	126,721	0.07%
2024/06/27	38	38.78	203	38.63	38.90	-165	126,318	-0.13%	大賣/鉅額交易
2024/06/26	52.3	37.87	32	38.08	37.85	20.3	124,066	0.02%
2024/06/25	14	37.40	10	37.60	37.75	4	123,773	0.00%
2024/06/24	88.2	37.92	30.5	37.90	37.75	57.7	123,715	0.05%
2024/06/21	59	37.78	76	38.03	37.85	-17	123,167	-0.01%
2024/06/20	59.1	37.58	16	37.53	37.65	43.1	122,056	0.04%
2024/06/19	36.3	37.60	128.1	37.58	37.90	-91.8	121,459	-0.08%	大賣/
2024/06/18	35	37.32	166	37.47	37.30	-131	120,017	-0.11%	大賣/鉅額交易
2024/06/17	56	36.19	0	0.00	36.20	56	118,232	0.05%
2024/06/14	10.2	36.18	106	36.11	36.15	-95.8	118,286	-0.08%	大賣/
2024/06/13	104.1	36.53	17	36.51	36.25	87.1	118,244	0.07%	大買/
2024/06/12	38.2	36.56	38	36.70	36.85	0.2	118,542	0.00%
2024/06/11	13.1	37.08	34.1	37.17	36.70	-21	119,852	-0.02%
2024/06/07	17	36.74	34	36.86	36.90	-17	118,617	-0.01%
2024/06/06	19	36.48	86	36.28	36.65	-67	118,216	-0.06%
2024/06/05	26	35.55	23	35.73	35.65	3	116,880	0.00%
2024/06/04	16	35.24	18	35.48	35.35	-2	116,871	0.00%
2024/06/03	32	35.44	3	35.43	35.35	29	115,670	0.03%
2024/05/31	21	35.85	26.3	36.00	35.80	-5.3	114,108	0.00%
2024/05/30	42	35.81	14	36.00	35.65	28	112,072	0.02%
2024/05/29	78.4	35.88	83.2	36.34	36.05	-4.8	110,599	0.00%
2024/05/28	52	36.29	76	36.33	36.25	-24	108,917	-0.02%
2024/05/27	18.2	35.24	5	35.18	35.25	13.2	107,396	0.01%
2024/05/24	7	35.16	20	35.34	35.50	-13	106,885	-0.01%
2024/05/23	51.1	34.56	119	34.72	35.20	-67.9	105,857	-0.06%	大賣/
2024/05/22	54.1	35.44	16.1	35.43	35.25	38	103,856	0.04%
2024/05/21	69	35.86	43	36.05	35.75	26	102,547	0.03%
2024/05/20	122	36.77	44	36.80	36.40	78	100,500	0.08%	大買/
2024/05/17	53	37.50	68	37.65	37.40	-15	96,928	-0.02%
2024/05/16	38	36.28	114.1	36.86	37.00	-76.1	94,905	-0.08%	大賣/
2024/05/15	38.1	36.19	19	36.37	36.00	19.1	93,086	0.02%
2024/05/14	42	36.45	145	36.61	36.40	-103	92,641	-0.11%	大賣/鉅額交易
2024/05/13	149.1	36.26	55	36.45	36.40	94.1	91,991	0.10%	大買/
2024/05/10	58.1	36.75	160	37.49	37.60	-101.9	89,198	-0.11%	大賣/鉅額交易
2024/05/09	65	36.42	22	36.39	35.90	43	85,933	0.05%
2024/05/08	54.5	36.83	16	36.89	37.25	38.5	84,119	0.05%
2024/05/07	132.1	36.90	31.4	36.99	36.85	100.7	82,658	0.12%	大買/
2024/05/06	172.7	37.75	35.3	37.99	37.35	137.4	82,642	0.17%	大買/鉅額交易
2024/05/03	84	37.56	137.8	37.63	37.70	-53.8	80,797	-0.07%	大賣/
2024/05/02	32	36.70	98.1	36.91	37.00	-66.1	76,759	-0.09%
2024/04/30	145.3	35.50	69	35.60	35.55	76.3	73,569	0.10%	大買/
2024/04/29	149	36.50	55	36.55	36.25	94	72,151	0.13%	大買/
2024/04/26	105	35.95	259	36.09	36.65	-154	69,521	-0.22%	大買/大賣/鉅額交易
2024/04/25	201	34.65	64	34.62	34.35	137	64,173	0.21%	大買/鉅額交易
2024/04/24	54	34.01	153	34.21	34.55	-99	60,340	-0.16%	大賣/
2024/04/23	36	32.50	78.5	32.49	32.60	-42.5	54,767	-0.08%
2024/04/22	21	31.78	43.6	31.92	31.60	-22.6	52,771	-0.04%
2024/04/19	33	31.36	27	31.60	31.10	6	51,692	0.01%
2024/04/18	7	31.63	36.1	31.51	31.50	-29.1	51,204	-0.06%
2024/04/17	57.1	31.08	2.1	31.19	31.00	55	51,019	0.11%
2024/04/16	97.1	31.13	5	31.32	31.00	92.1	51,251	0.18%
2024/04/15	30	31.62	19	31.81	31.70	11	50,714	0.02%
2024/04/12	31	32.28	49	32.29	32.30	-18	50,535	-0.04%
2024/04/11	24	32.42	151.1	32.39	32.70	-127.1	51,146	-0.25%	大賣/鉅額交易
2024/04/10	23	31.70	2	31.75	31.70	21	50,017	0.04%
2024/04/09	8	31.21	27	31.63	31.85	-19	51,488	-0.04%
2024/04/08	28.1	31.16	32	31.16	31.15	-3.9	55,358	-0.01%
2024/04/03	25	31.56	10	31.55	31.40	15	55,352	0.03%
2024/04/02	14	31.99	3	32.12	31.95	11	55,172	0.02%
2024/04/01	76	32.40	105	32.40	32.35	-29	55,309	-0.05%	大賣/
2024/03/29	10	31.77	45	31.82	31.95	-35	54,782	-0.06%
2024/03/28	19	31.64	6	31.80	31.60	13	55,315	0.02%
2024/03/27	7	31.56	56.4	31.60	31.70	-49.4	56,306	-0.09%
2024/03/26	55.2	31.09	32.3	31.04	30.95	22.9	56,274	0.04%
2024/03/25	11	31.45	6.1	31.62	31.40	4.9	56,413	0.01%
2024/03/22	2	31.40	12.2	31.37	31.35	-10.2	57,499	-0.02%
2024/03/21	59	31.08	9	31.14	31.15	50	58,716	0.09%
2024/03/20	162.6	31.18	2.7	31.22	31.05	159.9	58,705	0.27%	大買/鉅額交易
2024/03/19	51	31.36	31	31.34	31.40	20	58,636	0.03%
2024/03/18	52.6	31.25	2	31.35	31.20	50.6	58,848	0.09%
2024/03/15	80.1	31.36	2	31.20	31.35	78.1	59,222	0.13%
2024/03/14	163	32.37	156	32.11	31.85	7	59,051	0.01%	大買/大賣/
2024/03/13	19.3	32.65	30	32.72	32.60	-10.7	58,765	-0.02%
2024/03/12	6	32.52	40.2	32.48	32.65	-34.2	59,807	-0.06%
2024/03/11	12	31.96	27	31.91	31.90	-15	58,960	-0.03%
2024/03/08	12	31.92	101	31.88	32.05	-89	58,766	-0.15%	大賣/
2024/03/07	23	31.32	5.6	31.28	31.25	17.4	58,266	0.03%
2024/03/06	3	31.05	5	31.15	31.05	-2	58,457	0.00%
2024/03/05	1	31.35	9	31.35	31.25	-8	59,067	-0.01%
2024/03/04	11.1	31.05	6	31.17	31.10	5.1	59,580	0.01%
2024/03/01	5	31.04	17	31.05	31.05	-12	60,142	-0.02%
2024/02/29	1	31.15	54	31.05	31.45	-53	60,698	-0.09%
2024/02/27	20.1	30.84	6.6	31.02	30.70	13.5	61,743	0.02%
2024/02/26	26	30.95	18	31.00	31.05	8	62,874	0.01%
2024/02/23	52.2	30.95	11	31.10	30.80	41.2	63,945	0.06%
2024/02/22	21	31.26	4	31.28	31.20	17	64,466	0.03%
2024/02/21	5	31.50	275	31.47	31.45	-270	65,910	-0.41%	大賣/鉅額交易
2024/02/20	4	31.38	32	31.35	31.40	-28	68,022	-0.04%
2024/02/19	17.3	31.43	6	31.50	31.50	11.3	72,345	0.02%
2024/02/16	2.3	31.51	59	31.54	31.55	-56.7	73,630	-0.08%
2024/02/15	57	31.34	62	31.27	31.35	-5	74,006	-0.01%
2024/02/05	10	32.15	7	32.13	32.25	3	74,070	0.00%
2024/02/02	3	32.00	2	32.05	31.90	1	73,920	0.00%
2024/02/01	16	31.98	41	31.99	32.05	-25	74,481	-0.03%
2024/01/31	2	31.55	1	31.55	31.60	1	75,321	0.00%
2024/01/30	19	31.77	25	31.70	31.70	-6	75,716	-0.01%
2024/01/29	19	31.93	69	32.03	31.90	-50	76,658	-0.07%
2024/01/26	34.5	30.37	13	30.35	30.40	21.5	76,637	0.03%
2024/01/25	31.3	30.79	25	30.95	30.75	6.3	77,227	0.01%
2024/01/24	25	30.99	37.1	30.99	31.05	-12.1	78,315	-0.02%
2024/01/23	39.1	30.44	38	30.53	30.50	1.1	78,079	0.00%
2024/01/22	87.1	30.73	46	30.68	30.55	41.1	77,571	0.05%
2024/01/19	41.4	31.23	21	31.41	31.10	20.4	76,903	0.03%
2024/01/18	1	31.40	31.1	31.38	31.75	-30.1	76,682	-0.04%
2024/01/17	21	31.29	2.3	31.23	31.05	18.7	76,761	0.02%
2024/01/16	11.5	31.54	4	31.55	31.50	7.5	76,676	0.01%
2024/01/15	25.6	31.88	1	32.00	31.80	24.6	76,739	0.03%
2024/01/12	13	32.50	3	32.47	32.50	10	76,555	0.01%
2024/01/11	45	32.25	2	32.35	32.25	43	76,559	0.06%
2024/01/10	26.4	32.24	3	32.00	32.00	23.4	76,706	0.03%
2024/01/09	3	32.45	4.1	32.79	32.70	-1.1	77,020	0.00%
2024/01/08	15.5	32.72	19	32.86	32.55	-3.5	77,513	0.00%
2024/01/05	51.6	32.91	75	32.97	32.65	-23.4	77,423	-0.03%
2024/01/04	39	32.87	63.1	33.36	33.50	-24.1	76,715	-0.03%
2024/01/03	341.4	33.19	134	33.05	32.95	207.4	75,922	0.27%	大買/大賣/鉅額交易
2024/01/02	87	33.15	215.4	33.08	33.50	-128.4	74,920	-0.17%	大賣/鉅額交易
2023/12/29	1	31.55	10	31.50	31.45	-9	71,841	-0.01%
2023/12/28	15	31.29	16	31.27	31.25	-1	72,220	0.00%
2023/12/27	16.6	31.19	6	31.33	31.10	10.6	72,744	0.01%
2023/12/26	6.1	31.67	1	32.00	31.60	5.1	72,586	0.01%
2023/12/25	55	31.86	18	31.82	31.75	37	72,568	0.05%
2023/12/22	18	31.95	36	31.87	31.90	-18	72,029	-0.02%
2023/12/21	25.4	31.07	41.3	30.73	31.15	-15.9	70,927	-0.02%
2023/12/20	19	30.40	3.3	30.25	30.60	15.7	71,212	0.02%
2023/12/19	64	30.19	116	30.15	30.15	-52	71,294	-0.07%	大賣/
2023/12/18	141.2	30.98	46	30.74	30.85	95.2	70,708	0.13%	大買/
2023/12/15	37	31.78	14	31.79	31.75	23	69,651	0.03%
2023/12/14	36	31.75	5	31.82	31.75	31	69,475	0.04%
2023/12/13	21	31.72	46	31.67	31.65	-25	69,112	-0.04%
2023/12/12	48.7	31.83	4.3	31.78	31.80	44.4	69,164	0.06%
2023/12/11	58.1	32.13	17	32.06	32.05	41.1	68,982	0.06%
2023/12/08	34	32.47	15.1	32.62	32.35	18.9	68,618	0.03%
2023/12/07	156	31.98	99	32.04	32.20	57	66,999	0.09%	大買/
2023/12/06	0	0.00	6.2	31.57	31.45	-6.2	66,029	-0.01%
2023/12/05	19.1	31.20	1	31.25	31.15	18.1	66,173	0.03%
2023/12/04	35	31.55	23.2	31.54	31.50	11.8	66,169	0.02%
2023/12/01	21	31.13	24	31.21	31.10	-3	65,686	0.00%
2023/11/30	13.1	31.02	114.3	31.29	31.30	-101.2	65,686	-0.15%	大賣/鉅額交易
2023/11/29	207.3	31.09	14	31.05	31.00	193.3	65,306	0.30%	大買/鉅額交易
2023/11/28	8	31.42	102	31.40	31.45	-94	65,224	-0.14%	大賣/
2023/11/27	11.3	31.12	116	31.24	30.90	-104.7	65,471	-0.16%	大賣/鉅額交易
2023/11/24	78.2	31.40	5	31.33	31.25	73.2	65,628	0.11%
2023/11/22	39.2	31.71	39	31.75	31.50	0.2	64,365	0.00%
2023/11/21	74	31.58	11	31.43	31.40	63	64,286	0.10%
2023/11/20	100.5	31.22	253	31.48	31.55	-152.5	64,113	-0.24%	大賣/鉅額交易
2023/11/17	161.3	32.13	25	32.25	32.15	136.3	64,029	0.21%	大買/鉅額交易
2023/11/16	212	31.46	169	31.55	32.00	43	63,345	0.07%	大買/大賣/
2023/11/15	7.2	29.64	64.7	30.09	30.25	-57.5	59,406	-0.10%
2023/11/14	115.5	29.41	4	29.80	29.35	111.5	58,775	0.19%	大買/鉅額交易
2023/11/13	128.2	29.62	9	29.61	29.55	119.2	59,111	0.20%	大買/鉅額交易
2023/11/10	49	29.76	15.4	29.76	29.70	33.6	59,378	0.06%
2023/11/09	37	29.43	31.1	29.67	29.65	5.9	60,167	0.01%
2023/11/08	124.8	29.63	11.5	29.95	29.25	113.3	61,041	0.19%	大買/鉅額交易
2023/11/07	41.6	29.49	14	29.62	29.60	27.6	62,144	0.04%
2023/11/06	44	30.22	57.3	30.27	30.10	-13.3	62,457	-0.02%
2023/11/03	24.1	29.75	147	29.83	30.00	-122.9	62,082	-0.20%	大賣/鉅額交易
2023/11/02	34	28.77	30	28.71	28.85	4	61,123	0.01%
2023/11/01	28.5	28.18	48.5	28.24	28.60	-20	61,576	-0.03%
2023/10/31	14	27.60	31	27.73	27.40	-17	60,577	-0.03%
2023/10/30	27	27.49	5	27.35	27.40	22	61,133	0.04%
2023/10/27	3	27.78	11	27.79	27.85	-8	61,465	-0.01%
2023/10/26	29	27.46	21	27.63	27.30	8	61,540	0.01%
2023/10/25	18	27.54	34	27.60	27.55	-16	61,614	-0.03%
2023/10/24	28	27.65	23	27.52	27.70	5	62,275	0.01%
2023/10/23	26	27.23	33	27.18	27.20	-7	62,462	-0.01%
2023/10/20	31.5	26.23	9	26.46	26.50	22.5	62,627	0.04%
2023/10/19	18	26.74	21	26.79	26.95	-3	62,571	0.00%
2023/10/18	22.1	26.98	34	27.20	26.60	-11.9	63,031	-0.02%
2023/10/17	76.3	27.07	11	27.00	26.85	65.3	63,796	0.10%
2023/10/16	108	27.68	32.5	27.77	27.50	75.5	64,578	0.12%	大買/
2023/10/13	26	28.83	6	28.95	28.70	20	64,736	0.03%
2023/10/12	12	29.02	51	29.12	29.20	-39	65,477	-0.06%
2023/10/11	36.1	28.57	54	28.64	28.35	-18	68,256	-0.03%
2023/10/06	41	29.35	8	29.58	29.25	33	70,395	0.05%
2023/10/05	29.1	29.71	70	29.70	29.75	-40.9	71,183	-0.06%
2023/10/04	38	28.42	9.2	28.55	28.30	28.9	71,694	0.04%
2023/10/03	44	29.18	96	28.95	28.90	-52	71,898	-0.07%
2023/10/02	49.3	29.63	22	29.50	29.45	27.3	72,665	0.04%
2023/09/28	29	29.91	3	30.03	29.75	26	73,856	0.04%
2023/09/27	4	29.96	26	30.08	30.00	-22	77,735	-0.03%
2023/09/26	10	29.79	12	29.93	29.75	-2	78,753	0.00%
2023/09/25	21	30.08	20	30.13	30.00	1	80,116	0.00%
2023/09/22	34	29.39	21	29.46	29.65	13	80,792	0.02%
2023/09/21	47.2	29.72	14	30.08	29.60	33.2	82,446	0.04%
2023/09/20	48	30.04	31	30.20	29.95	17	84,301	0.02%
2023/09/19	32.3	30.35	0	0.00	30.25	32.3	87,030	0.04%
2023/09/18	5.2	30.75	7	30.64	30.50	-1.8	88,705	0.00%
2023/09/15	24.1	30.62	5.2	30.66	30.65	18.9	90,329	0.02%
2023/09/14	16	30.58	17	30.54	30.80	-1	91,828	0.00%
2023/09/13	9	30.46	30	30.52	30.70	-21	93,299	-0.02%
2023/09/12	15	30.74	32	30.68	30.70	-17	97,478	-0.02%
2023/09/11	62	30.75	12	30.42	30.35	50	104,860	0.05%
2023/09/08	30	31.14	31	31.02	30.95	-1	110,902	0.00%
2023/09/07	26	31.36	13	31.42	31.25	13	112,551	0.01%
2023/09/06	9	31.84	14	31.90	31.65	-5	114,490	0.00%
2023/09/05	36	32.03	3	32.10	31.80	33	115,443	0.03%
2023/09/04	30	31.93	0.3	32.10	32.05	29.7	117,118	0.03%
2023/09/01	13	32.10	25	32.06	32.00	-12	118,249	-0.01%
2023/08/31	54	31.71	50	31.50	31.50	4	119,485	0.00%
2023/08/30	63	32.05	72	31.86	31.80	-9	120,792	-0.01%
2023/08/29	33	32.28	73	32.36	32.30	-40	123,359	-0.03%
2023/08/28	110	32.47	38	32.18	32.05	72	127,421	0.06%	大買/
2023/08/25	45	33.31	84	33.47	33.05	-39	128,346	-0.03%
2023/08/24	80	33.25	9	33.29	33.30	71	129,959	0.05%
2023/08/23	95	33.64	16	33.98	33.30	79	133,086	0.06%
2023/08/22	30	33.98	55.1	34.12	33.90	-25.1	134,378	-0.02%
2023/08/21	27	33.15	32	33.52	33.00	-5	135,442	0.00%
2023/08/18	80.1	33.52	27	33.70	33.20	53.1	136,919	0.04%
2023/08/17	78	33.52	62	33.59	33.50	16	139,316	0.01%
2023/08/16	33	33.49	11	33.58	33.50	22	142,573	0.02%
2023/08/15	82	34.39	55	34.82	34.15	27	147,078	0.02%
2023/08/14	73	34.75	151	34.29	34.10	-78	146,864	-0.05%	大賣/
2023/08/11	309	35.98	263	35.80	35.55	46	145,727	0.03%	大買/大賣/
2023/08/10	34	36.11	26	36.52	36.60	8	144,313	0.01%
2023/08/09	22	36.45	11	36.40	36.15	11	143,920	0.01%
2023/08/08	8	35.73	37	35.93	35.80	-29	143,707	-0.02%
2023/08/07	67.7	34.93	30.1	34.73	35.05	37.6	144,189	0.03%
2023/08/04	6.7	36.26	34	36.33	36.45	-27.3	144,425	-0.02%
2023/08/02	60	36.89	9	37.19	36.70	51	144,143	0.04%
2023/08/01	28	37.26	6	37.38	37.40	22	143,342	0.02%
2023/07/31	32	37.03	12	37.17	36.75	20	142,690	0.01%
2023/07/28	45	37.54	2	37.58	37.55	43	142,083	0.03%
2023/07/27	13	37.78	10	37.95	37.85	3	141,456	0.00%
2023/07/26	11	37.36	3	37.27	37.10	8	140,464	0.01%
2023/07/25	45	36.82	84	36.71	36.90	-39	139,896	-0.03%
2023/07/24	17	36.56	6	37.21	36.75	11	139,784	0.01%
2023/07/21	13	37.35	16	37.35	37.10	-3	139,327	0.00%
2023/07/20	11	37.19	58	37.23	37.55	-47	138,483	-0.03%
2023/07/19	68	36.93	75	35.64	36.10	-7	136,849	-0.01%
2023/07/18	63.1	36.90	69	37.57	37.40	-5.9	134,997	0.00%
2023/07/17	36.1	36.92	72.2	37.06	37.05	-36.1	133,707	-0.03%
2023/07/14	246.1	37.68	217	37.59	37.05	29.1	132,464	0.02%	大買/大賣/
2023/07/13	159	40.01	95.6	39.79	39.75	63.4	128,916	0.05%	大買/
2023/07/12	105.2	40.71	148	40.91	40.90	-42.8	126,050	-0.03%	大買/大賣/
2023/07/11	159	40.36	362.5	40.34	40.30	-203.5	124,580	-0.16%	大買/大賣/鉅額交易
2023/07/10	233	39.71	13.1	39.73	39.70	219.9	123,196	0.18%	大買/鉅額交易
2023/07/07	37	39.90	222.4	39.96	39.80	-185.4	122,274	-0.15%	大賣/鉅額交易
2023/07/06	154.1	39.49	36	39.56	39.80	118.1	120,638	0.10%	大買/鉅額交易
2023/07/05	338	40.52	141	41.30	40.00	197	118,877	0.17%	大買/大賣/鉅額交易
2023/07/04	23.2	40.02	41	40.28	40.20	-17.8	114,639	-0.02%
2023/07/03	25	39.85	193	40.36	40.10	-168	113,426	-0.15%	大賣/鉅額交易
2023/06/30	147	39.86	7	40.01	39.80	140	111,771	0.13%	大買/鉅額交易
2023/06/29	90	40.22	12	40.35	40.45	78	110,353	0.07%
2023/06/28	151	40.44	329.5	40.54	41.25	-178.5	108,199	-0.16%	大買/大賣/鉅額交易
2023/06/27	131	39.95	68.7	39.30	39.20	62.3	105,885	0.06%	大買/
2023/06/26	56	40.52	54.8	40.76	41.35	1.2	102,709	0.00%
2023/06/21	73	40.16	38	40.36	40.45	35	100,689	0.03%
2023/06/20	91	40.31	44.5	40.24	39.85	46.5	98,829	0.05%
2023/06/19	181.1	41.16	168.4	40.83	40.70	12.8	96,875	0.01%	大買/大賣/
2023/06/16	301	41.14	255.9	40.62	40.20	45.1	94,814	0.05%	大買/大賣/
2023/06/15	193.4	40.86	167.8	41.14	41.35	25.6	90,125	0.03%	大買/大賣/
2023/06/14	293.8	39.16	332.2	39.07	39.65	-38.4	82,366	-0.05%	大買/大賣/
2023/06/13	23	35.93	126	35.87	36.20	-103	76,265	-0.14%	大賣/鉅額交易
2023/06/12	297.1	34.51	248.2	34.72	34.85	49	74,525	0.07%	大買/大賣/
2023/06/09	48.1	36.01	64	36.31	35.85	-15.9	73,552	-0.02%
2023/06/08	82	35.58	72	35.66	35.90	10	72,502	0.01%
2023/06/07	68	36.04	228	36.23	35.60	-160	71,507	-0.22%	大賣/鉅額交易
2023/06/06	15	36.01	26	36.04	35.85	-11	70,950	-0.02%
2023/06/05	60.2	36.16	58.3	35.87	35.55	1.9	69,179	0.00%
2023/06/02	51.4	36.27	83.5	36.32	36.45	-32.1	67,042	-0.05%
2023/06/01	273.4	35.77	152.8	35.23	36.00	120.6	63,771	0.19%	大買/大賣/鉅額交易
2023/05/31	23.1	33.94	133	33.84	33.95	-109.9	59,325	-0.19%	大賣/鉅額交易
2023/05/30	84.6	33.74	83.7	33.74	33.55	0.9	57,565	0.00%
2023/05/29	127.2	33.31	133	33.49	33.60	-5.8	55,237	-0.01%	大買/大賣/
2023/05/26	147.8	32.22	92	32.26	32.30	55.8	51,682	0.11%	大買/
2023/05/25	40.4	31.46	34.1	31.64	31.55	6.3	49,054	0.01%
2023/05/24	31	30.72	34	30.86	31.00	-3	47,021	-0.01%
2023/05/23	57	30.87	69.2	30.64	30.35	-12.2	45,941	-0.03%
2023/05/22	58.1	30.34	65.2	30.36	30.70	-7.1	44,192	-0.02%
2023/05/19	124	29.89	158	29.86	29.60	-34	41,175	-0.08%	大買/大賣/
2023/05/18	3	28.27	23	28.26	28.30	-20	38,279	-0.05%
2023/05/17	9	28.12	18	28.00	28.05	-9	37,791	-0.02%
2023/05/16	6	28.14	32	28.28	28.05	-26	37,987	-0.07%
2023/05/15	15	27.72	10	27.88	27.80	5	37,331	0.01%
2023/05/12	17	27.40	9	27.54	28.00	8	37,146	0.02%
2023/05/11	67	27.67	58	27.92	27.65	9	36,393	0.02%
2023/05/10	55	28.07	96	28.37	28.00	-41	35,316	-0.12%
2023/05/09	4	27.28	9	27.24	27.15	-5	33,860	-0.01%
2023/05/08	2.1	27.10	3	27.27	27.20	-0.9	34,082	0.00%
2023/05/05	0	0.00	7	27.05	27.05	-7	34,171	-0.02%
2023/05/04	7	27.09	1	26.95	26.95	6	35,153	0.02%
2023/05/03	4.3	26.96	14	27.03	27.10	-9.7	36,710	-0.03%
2023/05/02	7.5	26.99	12	27.00	27.05	-4.5	37,136	-0.01%
2023/04/28	1	26.75	2	26.83	26.85	-1	37,564	0.00%
2023/04/27	1	26.30	11	26.44	26.35	-10	37,696	-0.03%
2023/04/26	6	25.50	1	25.15	25.55	5	37,400	0.01%
2023/04/25	8	25.82	5	26.05	25.65	3	37,844	0.01%
2023/04/24	5	25.98	14	26.11	25.95	-9	37,892	-0.02%
2023/04/21	14	26.02	6	26.10	26.00	8	38,839	0.02%
2023/04/20	10	26.42	0	0.00	26.25	10	38,808	0.03%
2023/04/19	0	0.00	33.7	26.71	26.65	-33.7	38,802	-0.09%
2023/04/18	15	26.77	0	0.00	26.65	15	38,736	0.04%
2023/04/17	23	27.01	3	27.02	27.05	20	38,771	0.05%
2023/04/14	7	27.41	11	27.35	27.30	-4	38,614	-0.01%
2023/04/13	7	27.49	27	27.44	27.25	-20	38,894	-0.05%
2023/04/12	4	26.65	1	26.60	26.60	3	38,246	0.01%
2023/04/11	4	26.76	2	26.75	26.80	2	38,461	0.01%
2023/04/10	2	26.53	9	26.55	26.55	-7	38,782	-0.02%
2023/04/07	2	26.55	3	26.60	26.50	-1	40,130	0.00%
2023/04/06	3	26.60	6	26.60	26.45	-3	40,482	-0.01%
2023/03/31	7	27.01	24	26.98	26.85	-17	40,614	-0.04%
2023/03/30	5	26.95	6	26.98	27.00	-1	41,445	0.00%
2023/03/29	19	27.23	12	27.25	27.15	7	41,579	0.02%
2023/03/28	5	26.95	3	26.93	26.70	2	41,740	0.00%
2023/03/27	15	26.40	3	26.43	26.60	12	41,880	0.03%
2023/03/24	4	26.49	0	0.00	26.40	4	42,583	0.01%
2023/03/23	25	26.80	4	26.69	26.60	21	43,448	0.05%
2023/03/22	28	26.59	9	26.47	26.60	19	43,569	0.04%
2023/03/21	9	26.26	4	26.23	26.15	5	43,636	0.01%
2023/03/20	13	26.17	21.1	26.13	26.20	-8.1	43,926	-0.02%
2023/03/17	12.1	25.94	5	25.94	26.10	7.1	44,419	0.02%
2023/03/16	13.1	26.05	32	26.17	25.75	-18.9	44,575	-0.04%
2023/03/15	5	26.79	18	26.70	26.70	-13	44,489	-0.03%
2023/03/14	58	26.74	16.4	26.65	26.50	41.6	45,546	0.09%
2023/03/13	14	27.34	18.5	27.44	27.80	-4.5	45,381	-0.01%
2023/03/10	126.1	28.11	57	27.86	27.70	69.1	45,249	0.15%	大買/
2023/03/09	22	28.51	21	28.70	28.75	1	44,861	0.00%
2023/03/08	2	28.30	5	28.20	28.30	-3	45,229	-0.01%
2023/03/07	10.1	28.30	0	0.00	28.30	10.1	47,061	0.02%
2023/03/06	11	28.37	4	28.39	28.30	7	47,196	0.01%
2023/03/03	3	28.40	3	28.45	28.35	0	47,463	0.00%
2023/03/02	42	28.35	32	28.31	28.30	10	47,514	0.02%
2023/03/01	6.1	28.07	1	28.05	28.05	5.1	47,400	0.01%
2023/02/24	21.1	28.38	5	28.38	28.30	16.1	47,038	0.03%
2023/02/23	4	28.63	20	28.56	28.55	-16	46,949	-0.03%
2023/02/22	13.1	28.45	8	28.49	28.50	5.1	47,364	0.01%
2023/02/21	17.2	29.09	7.1	29.38	28.90	10.1	46,997	0.02%
2023/02/20	95.1	29.78	55.1	29.83	29.60	39.9	46,359	0.09%
2023/02/17	146.1	29.74	31	29.37	29.30	115.1	45,261	0.25%	大買/鉅額交易
2023/02/16	30.1	29.71	63.1	29.62	29.70	-33	44,632	-0.07%
2023/02/15	16	28.63	1	28.80	28.50	15	42,653	0.04%
2023/02/14	35	28.78	18	28.81	28.85	17	42,477	0.04%
2023/02/13	8	28.30	26	28.41	28.20	-18	42,233	-0.04%
2023/02/10	16	28.56	6	28.45	28.45	10	43,516	0.02%
2023/02/09	6.2	29.06	9	29.17	29.05	-2.8	44,094	-0.01%
2023/02/08	4	29.10	11	29.15	29.10	-7	44,902	-0.02%
2023/02/07	24	29.44	13.1	29.17	29.20	11	44,953	0.02%
2023/02/06	22	29.48	34	29.49	29.45	-12	44,848	-0.03%
2023/02/03	13.1	29.54	112.1	29.48	29.30	-99	44,870	-0.22%	大賣/
2023/02/02	26	29.50	27	29.47	29.35	-1	44,917	0.00%
2023/02/01	127.1	29.80	136.3	29.92	29.95	-9.2	44,696	-0.02%	大買/大賣/
2023/01/31	3	29.03	1	29.10	29.00	2	43,648	0.00%
2023/01/30	5	28.55	9	28.71	28.90	-4	43,543	-0.01%
2023/01/17	0	28.30	0	0.00	28.40	0	43,399	0.00%
2023/01/16	5	28.50	5	28.53	28.50	0	43,402	0.00%
2023/01/13	0	0.00	47	28.72	28.65	-47	43,940	-0.11%
2023/01/12	3	28.30	5	28.43	28.35	-2	44,024	0.00%
2023/01/11	48	28.69	42	28.87	28.35	6	44,394	0.01%
2023/01/10	3	28.27	2	28.40	28.30	1	44,381	0.00%
2023/01/09	0	28.25	3	28.33	28.30	-3	46,172	-0.01%
2023/01/06	3	28.05	6.6	28.10	28.05	-3.6	49,267	-0.01%
2023/01/05	2	28.18	0	0.00	28.00	2	51,311	0.00%
2023/01/04	1	28.15	2.3	28.16	28.20	-1.3	51,783	0.00%
2023/01/03	27	27.51	24	27.84	28.15	3	52,440	0.01%
2022/12/30	13	28.22	7	28.33	28.15	6	52,944	0.01%
2022/12/29	31	27.86	34	27.89	28.15	-3	53,529	-0.01%
2022/12/28	24	28.34	14	28.32	28.20	10	53,881	0.02%
2022/12/27	77	28.82	80.1	29.03	28.45	-3.1	54,409	-0.01%
2022/12/26	10	28.50	9	28.36	28.15	1	53,802	0.00%
2022/12/23	11	28.17	1	28.30	28.10	10	55,178	0.02%
2022/12/22	10	28.69	43	28.72	28.70	-33	56,577	-0.06%
2022/12/21	0	0.00	6	27.63	27.65	-6	59,244	-0.01%
2022/12/20	14	28.05	2	28.05	27.05	12	61,158	0.02%
2022/12/19	7	28.16	24	28.02	27.95	-17	61,954	-0.03%
2022/12/16	8	28.65	42	28.76	28.60	-34	64,207	-0.05%
2022/12/15	23	28.75	32	28.58	28.75	-9	67,528	-0.01%
2022/12/14	5	28.11	1	27.85	28.20	4	67,576	0.01%
2022/12/13	3	27.97	4.1	28.00	27.75	-1.1	69,617	0.00%
2022/12/12	15	28.38	4	28.10	28.05	11	70,120	0.02%
2022/12/09	30	28.48	11	28.39	28.35	19	70,747	0.03%
2022/12/08	8	28.12	8	28.03	28.05	0	70,674	0.00%
2022/12/07	15	27.95	19.1	27.91	28.00	-4.1	70,633	-0.01%
2022/12/06	51	28.42	13	28.16	27.80	38	70,668	0.05%
2022/12/05	30	28.50	25	28.38	28.40	5	70,019	0.01%
2022/12/02	7	27.64	3	27.83	27.60	4	69,224	0.01%
2022/12/01	17	27.90	27	28.11	27.80	-10	69,356	-0.01%
2022/11/30	27.1	27.84	18	27.89	27.95	9.1	69,041	0.01%
2022/11/29	30	27.26	27.7	27.67	28.30	2.3	68,147	0.00%
2022/11/28	1	26.30	10	26.10	26.25	-9	67,058	-0.01%
2022/11/25	8	26.32	11	26.50	26.05	-3	67,650	0.00%
2022/11/24	8.3	26.12	8	26.37	26.15	0.3	68,509	0.00%
2022/11/23	0	0.00	12	26.05	26.05	-12	68,800	-0.02%
2022/11/22	7	25.66	6	25.76	25.70	1	70,333	0.00%
2022/11/21	19.1	25.77	9	25.73	25.75	10.1	73,699	0.01%
2022/11/18	14	26.45	14	26.44	26.25	0	73,689	0.00%
2022/11/17	9	26.10	10	25.96	25.95	-1	73,278	0.00%
2022/11/16	8	25.80	8	25.99	25.75	0	73,327	0.00%
2022/11/15	12	26.10	4	26.04	26.05	8	73,378	0.01%
2022/11/14	1	26.10	22	26.01	26.05	-21	73,582	-0.03%
2022/11/11	24	26.06	12	26.19	25.70	12	73,390	0.02%
2022/11/10	12.2	25.47	5	25.77	25.50	7.2	73,202	0.01%
2022/11/09	1.4	25.61	8	25.71	25.55	-6.6	73,752	-0.01%
2022/11/08	99.1	25.76	90	26.03	25.40	9.1	73,733	0.01%
2022/11/07	26	24.57	9	24.49	24.50	17	72,819	0.02%
2022/11/04	7	24.18	15	24.06	25.00	-8	72,333	-0.01%
2022/11/03	16	23.34	6	23.40	23.35	10	71,899	0.01%
2022/11/02	2	23.88	0	0.00	23.75	2	72,104	0.00%
2022/11/01	0	0.00	8	23.63	23.85	-8	72,271	-0.01%
2022/10/31	104	23.45	104	23.57	23.40	0	72,665	0.00%	大買/大賣/
2022/10/28	7.3	23.76	9	24.26	23.65	-1.7	73,739	0.00%
2022/10/27	105	23.64	106	23.55	23.75	-1	73,993	0.00%	大買/大賣/
2022/10/26	37	22.95	5.2	22.95	22.90	31.8	74,386	0.04%
2022/10/25	7	23.27	11	23.12	23.10	-4	74,883	-0.01%
2022/10/24	7	23.73	20	23.70	23.40	-13	75,085	-0.02%
2022/10/21	10.1	23.60	3	23.73	23.15	7.1	75,819	0.01%
2022/10/20	103	23.30	102	23.18	23.50	1	75,858	0.00%	大買/大賣/
2022/10/19	157.1	24.09	152	24.12	24.10	5.1	75,776	0.01%	大買/大賣/
2022/10/18	44	24.68	34	24.61	24.30	10	75,727	0.01%
2022/10/17	50.2	23.39	65.7	23.67	24.25	-15.5	75,545	-0.02%
2022/10/14	258	24.33	327.1	24.31	24.35	-69.1	75,165	-0.09%	大買/大賣/
2022/10/13	76.7	25.29	100	25.22	25.15	-23.3	73,789	-0.03%
2022/10/12	18	27.85	6	28.11	27.90	12	74,013	0.02%
2022/10/11	19.2	28.12	2	28.05	28.10	17.2	74,680	0.02%
2022/10/07	15	29.20	20	29.04	29.15	-5	75,082	-0.01%
2022/10/06	93	28.71	96	28.63	28.60	-3	75,752	0.00%
2022/10/05	28	28.00	36	27.99	27.85	-8	78,491	-0.01%
2022/10/04	14.7	28.18	9	28.10	27.90	5.7	79,377	0.01%
2022/10/03	56	28.20	53	28.32	28.00	3	79,710	0.00%
2022/09/30	79	27.67	66	27.69	28.20	13	80,772	0.02%
2022/09/29	52	28.77	66.3	28.83	28.80	-14.3	81,050	-0.02%
2022/09/28	243.5	28.64	259	28.59	27.90	-15.5	80,807	-0.02%	大買/大賣/
2022/09/27	68	30.94	64	31.06	31.00	4	79,397	0.01%
2022/09/26	40.1	31.88	38	31.88	31.85	2.1	79,096	0.00%
2022/09/23	111.1	33.29	25	33.37	32.75	86.1	80,227	0.11%	大買/
2022/09/22	149.2	34.82	84.1	34.50	33.90	65.1	79,488	0.08%	大買/
2022/09/21	23	34.74	26	34.81	35.10	-3	76,689	0.00%
2022/09/20	12	34.71	139	34.99	35.10	-127	76,762	-0.17%	大賣/鉅額交易
2022/09/19	8	33.82	19.3	33.98	33.95	-11.3	76,251	-0.01%
2022/09/16	18	34.06	31	34.11	33.95	-13	77,260	-0.02%
2022/09/15	4	33.75	4	33.70	33.75	0	78,936	0.00%
2022/09/14	35	33.34	2.5	33.32	33.45	32.5	82,255	0.04%
2022/09/13	38	33.84	37	33.86	33.85	1	84,598	0.00%
2022/09/12	22	33.79	47.3	33.82	33.90	-25.3	86,097	-0.03%
2022/09/08	13	32.77	7	33.09	33.15	6	89,164	0.01%
2022/09/07	0	0.00	6	32.29	32.20	-6	90,172	-0.01%
2022/09/06	46	33.18	17	32.92	32.70	29	90,728	0.03%
2022/09/05	24	32.81	4	32.60	32.60	20	92,084	0.02%
2022/09/02	23	33.07	1	33.10	32.80	22	93,294	0.02%
2022/09/01	36	33.75	51	33.62	33.65	-15	94,256	-0.02%
2022/08/31	29	33.77	102	34.07	33.75	-73	94,305	-0.08%	大賣/
2022/08/30	9	33.11	8	33.04	33.00	1	94,290	0.00%
2022/08/29	68	32.94	39	32.83	32.60	29	95,204	0.03%
2022/08/26	148	34.02	166	33.80	34.15	-18	95,233	-0.02%	大買/大賣/
2022/08/25	5	32.02	8	32.09	31.85	-3	94,523	0.00%
2022/08/24	6	31.70	1	31.75	31.55	5	95,461	0.01%
2022/08/23	3	31.92	22	31.88	31.80	-19	100,430	-0.02%
2022/08/22	10	31.75	3	31.98	32.00	7	102,627	0.01%
2022/08/19	2	31.75	6	31.78	31.70	-4	103,937	0.00%
2022/08/18	3	32.17	3	32.18	32.30	0	105,384	0.00%
2022/08/17	1	32.30	3	32.23	32.20	-2	107,044	0.00%
2022/08/16	3	32.12	124	31.88	32.10	-121	107,782	-0.11%	大賣/鉅額交易
2022/08/15	5.1	31.54	12	31.40	31.60	-6.9	108,796	-0.01%
2022/08/12	8	31.58	2.1	31.71	31.75	5.9	109,850	0.01%
2022/08/11	12	31.98	9	32.04	31.95	3	112,567	0.00%
2022/08/10	7	31.61	4	31.65	31.65	3	113,440	0.00%
2022/08/09	14	31.66	3	31.67	31.60	11	114,936	0.01%
2022/08/08	5	31.45	12	31.43	31.65	-7	116,329	-0.01%
2022/08/05	11	31.51	21	31.48	31.70	-10	119,333	-0.01%
2022/08/04	27	29.98	16	29.91	30.55	11	123,675	0.01%
2022/08/03	63.8	31.04	16	30.82	30.75	47.8	124,038	0.04%
2022/08/02	56.3	31.93	49	31.79	31.55	7.3	124,855	0.01%
2022/08/01	47.3	33.22	17	33.11	32.95	30.3	125,884	0.02%
2022/07/29	17	33.93	24.1	33.97	33.90	-7.1	126,359	-0.01%
2022/07/28	33.1	33.77	7	34.10	33.60	26.1	127,707	0.02%
2022/07/27	6	34.09	13.1	34.17	34.30	-7.1	128,412	-0.01%
2022/07/26	34.1	33.92	25.1	34.09	33.80	9	130,003	0.01%
2022/07/25	15	33.77	48	33.93	33.95	-33	132,455	-0.02%
2022/07/22	91	34.05	7	34.01	34.15	84	133,787	0.06%
2022/07/21	21	34.19	112	34.51	34.25	-91	136,095	-0.07%	大賣/
2022/07/20	30	34.35	12	34.22	34.00	18	138,831	0.01%
2022/07/19	11	33.83	44	33.83	34.15	-33	139,958	-0.02%
2022/07/18	45	33.21	15	33.03	33.15	30	140,182	0.02%
2022/07/15	18	32.39	27	32.34	32.35	-9	140,536	-0.01%
2022/07/14	78	33.14	11	33.00	32.90	67	142,385	0.05%
2022/07/13	107	33.74	214.4	33.42	33.00	-107.4	143,843	-0.07%	大買/大賣/鉅額交易
2022/07/12	108.9	31.33	24	31.60	31.65	84.9	144,495	0.06%	大買/
2022/07/11	1	32.54	103	32.67	32.80	-102	147,671	-0.07%	大賣/鉅額交易
2022/07/08	29.1	32.47	35	32.83	32.10	-5.9	154,058	0.00%
2022/07/07	26	31.73	38	32.18	32.40	-12	161,643	-0.01%
2022/07/06	23	31.97	32	31.76	31.60	-9	163,831	-0.01%
2022/07/05	130	31.78	63	31.90	32.30	67	165,592	0.04%	大買/
2022/07/04	34	30.67	197.3	31.30	31.05	-163.3	166,621	-0.10%	大賣/鉅額交易
2022/07/01	115	30.46	32	30.15	29.75	83	168,453	0.05%	大買/
2022/06/30	109.1	31.78	17.3	31.80	31.65	91.8	168,841	0.05%	大買/
2022/06/29	24.2	31.48	112	31.37	31.60	-87.8	168,883	-0.05%	大賣/
2022/06/28	99	30.32	21	30.94	31.20	78	169,130	0.05%
2022/06/27	10.4	31.22	81.5	31.80	31.20	-71.1	169,867	-0.04%
2022/06/24	243	30.62	213.5	30.32	30.30	29.5	170,737	0.02%	大買/大賣/
2022/06/23	175	30.80	136	30.77	30.35	39	169,859	0.02%	大買/大賣/
2022/06/22	176	31.43	230	31.76	31.75	-54	169,261	-0.03%	大買/大賣/
2022/06/21	205	30.74	148.1	30.92	31.55	57	167,962	0.03%	大買/大賣/
2022/06/20	28.1	29.66	17	29.53	28.70	11.1	167,436	0.01%
2022/06/17	115	29.85	46	29.75	29.90	69	168,281	0.04%	大買/
2022/06/16	24	32.48	23.1	32.32	31.45	0.9	167,078	0.00%
2022/06/15	23	32.24	34	32.42	32.10	-11	169,917	-0.01%
2022/06/14	44	32.08	35	31.90	32.35	9	175,565	0.01%
2022/06/13	107.1	32.66	110.1	32.83	32.65	-3.1	177,186	0.00%	大買/大賣/
2022/06/10	32	33.01	2	33.35	32.85	30	178,491	0.02%
2022/06/09	22	33.50	33.1	33.72	34.15	-11	178,212	-0.01%
2022/06/08	96	33.87	92	34.14	33.85	4	179,405	0.00%
2022/06/07	82.1	34.54	61	34.75	34.10	21.1	182,089	0.01%
2022/06/06	66	34.90	16.1	35.06	34.90	49.9	183,639	0.03%
2022/06/02	38.1	35.20	113	35.22	35.50	-74.9	186,884	-0.04%	大賣/
2022/06/01	33	34.24	46	34.42	34.20	-13	188,957	-0.01%
2022/05/31	54	34.12	51	34.19	34.10	3	191,612	0.00%
2022/05/30	140.5	34.01	124	34.20	34.20	16.5	191,231	0.01%	大買/大賣/
2022/05/27	34	33.35	18	33.37	32.90	16	193,703	0.01%
2022/05/26	86	33.33	73	33.62	32.85	13	196,971	0.01%
2022/05/25	10	32.98	92	33.04	33.55	-82	201,732	-0.04%
2022/05/24	14	32.14	30	32.15	31.95	-16	209,891	-0.01%
2022/05/23	43	32.03	76	31.98	32.35	-33	216,163	-0.02%
2022/05/20	62.1	30.90	29	30.91	30.70	33.1	221,814	0.01%
2022/05/19	86.2	30.21	51	30.32	30.75	35.2	226,788	0.02%
2022/05/18	34.2	32.17	23.5	31.95	31.75	10.7	234,923	0.00%
2022/05/17	41	32.03	55	32.10	31.80	-14	243,387	-0.01%
2022/05/16	18	31.98	43	32.09	32.25	-25	247,932	-0.01%
2022/05/13	144	31.51	93	31.59	31.80	51	253,732	0.02%	大買/
2022/05/12	198	32.35	103.5	31.84	31.15	94.5	254,671	0.04%	大買/大賣/
2022/05/11	151	34.97	111	34.71	34.55	40	254,975	0.02%	大買/大賣/
2022/05/10	23	34.68	23	34.80	35.70	0	257,234	0.00%
2022/05/09	41	35.50	48	35.73	35.00	-7	259,304	0.00%
2022/05/06	46	35.73	32	35.93	36.20	14	260,951	0.01%
2022/05/05	89	35.84	107	35.90	35.90	-18	261,435	-0.01%	大賣/
2022/05/04	82	35.97	27	35.94	35.70	55	259,883	0.02%
2022/05/03	51	35.83	29	35.95	35.50	22	258,777	0.01%
2022/04/29	24.5	34.92	166.9	35.31	35.65	-142.4	257,165	-0.06%	大賣/鉅額交易
2022/04/28	105.3	34.41	112	34.01	33.75	-6.7	254,926	0.00%	大買/大賣/
2022/04/27	141.7	33.90	60	34.12	34.60	81.7	253,462	0.03%	大買/
2022/04/26	147	35.86	79.5	35.37	35.05	67.5	251,105	0.03%	大買/
2022/04/25	69.5	35.14	75.6	35.41	36.25	-6.1	247,302	0.00%
2022/04/22	83.5	36.03	101.1	35.44	36.15	-17.6	244,832	-0.01%	大賣/
2022/04/21	40.2	35.44	94.9	35.47	35.65	-54.7	243,174	-0.02%
2022/04/20	192	35.52	154.1	35.69	34.80	37.9	242,518	0.02%	大買/大賣/
2022/04/19	73.7	35.37	104	35.36	35.35	-30.3	240,763	-0.01%	大賣/
2022/04/18	217	34.69	129	35.34	34.45	88	238,385	0.04%	大買/大賣/
2022/04/15	307.2	36.65	211	36.70	36.30	96.2	235,455	0.04%	大買/大賣/
2022/04/14	314	36.48	380.8	36.54	37.35	-66.8	233,728	-0.03%	大買/大賣/
2022/04/13	170	35.66	325.7	35.72	35.25	-155.7	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	238	33.46	327	33.87	34.10	-89	218,849	-0.04%	大買/大賣/
2022/04/11	259	33.39	237.7	33.58	33.65	21.3	215,853	0.01%	大買/大賣/
2022/04/08	9	32.98	76.1	33.51	33.75	-67.1	214,422	-0.03%
2022/04/07	224.1	33.33	160	33.10	32.00	64.1	212,367	0.03%	大買/大賣/
2022/04/06	137	33.01	204	33.39	34.20	-67	209,863	-0.03%	大買/大賣/
2022/04/01	26	32.72	194	32.91	33.00	-168	207,903	-0.08%	大賣/鉅額交易
2022/03/31	47	32.73	44	32.76	32.25	3	207,130	0.00%
2022/03/30	26	32.82	109	33.03	32.20	-83	207,403	-0.04%	大賣/
2022/03/29	70.5	32.55	83.2	32.76	32.30	-12.7	206,220	-0.01%
2022/03/28	67	30.92	67	31.08	31.25	0	204,369	0.00%
2022/03/25	152.2	31.45	121	31.06	31.00	31.2	204,483	0.02%	大買/大賣/
2022/03/24	217	31.56	134	31.56	31.55	83	203,698	0.04%	大買/大賣/
2022/03/23	143	32.76	98.6	32.78	32.45	44.4	202,526	0.02%	大買/
2022/03/22	81	32.28	47	32.25	32.20	34	202,413	0.02%
2022/03/21	90	33.48	99.1	33.37	33.05	-9.1	201,588	0.00%
2022/03/18	165.5	33.29	267	33.69	33.50	-101.5	202,480	-0.05%	大買/大賣/鉅額交易
2022/03/17	215.2	32.98	223	32.98	33.55	-7.8	202,948	0.00%	大買/大賣/
2022/03/16	65	30.54	208.5	30.81	31.00	-143.5	202,345	-0.07%	大賣/鉅額交易
2022/03/15	136.3	30.32	37	30.12	29.50	99.3	206,672	0.05%	大買/
2022/03/14	37	29.95	11.4	29.98	29.60	25.6	208,853	0.01%
2022/03/11	43	29.89	18	29.91	30.25	25	211,975	0.01%
2022/03/10	69	29.88	78	30.12	29.80	-9	211,938	0.00%
2022/03/09	245	28.61	124	28.85	28.30	121	210,120	0.06%	大買/大賣/鉅額交易
2022/03/08	193.1	28.96	172	28.35	27.95	21.1	209,391	0.01%	大買/大賣/
2022/03/07	98.3	30.30	49	30.32	29.80	49.3	206,618	0.02%
2022/03/04	182	32.68	36	32.38	32.05	146	205,273	0.07%	大買/鉅額交易
2022/03/03	54	32.81	40	32.92	32.70	14	206,153	0.01%
2022/03/02	72	31.36	43	31.48	31.40	29	207,895	0.01%
2022/03/01	53	32.29	161.3	32.66	32.10	-108.3	209,268	-0.05%	大賣/鉅額交易
2022/02/25	607	33.87	96	33.77	32.25	511	209,948	0.24%	大買/鉅額交易
2022/02/24	299	34.08	547.3	32.85	33.00	-248.3	206,874	-0.12%	大買/大賣/鉅額交易
2022/02/23	228	33.14	239	33.59	35.50	-11	200,874	-0.01%	大買/大賣/
2022/02/22	190	32.49	177	32.40	32.95	13	197,493	0.01%	大買/大賣/
2022/02/21	270.5	33.42	318.5	32.89	32.40	-48	194,400	-0.02%	大買/大賣/
2022/02/18	505	34.71	303.8	35.01	35.00	201.3	194,210	0.10%	大買/大賣/鉅額交易
2022/02/17	302.7	32.75	622.2	33.41	34.80	-319.6	193,957	-0.16%	大買/大賣/鉅額交易
2022/02/16	508.5	32.06	276.6	31.78	31.65	231.9	187,954	0.12%	大買/大賣/鉅額交易
2022/02/15	115.5	31.17	574.2	31.07	31.25	-458.7	186,760	-0.25%	大買/大賣/鉅額交易
2022/02/14	391	29.40	277	29.69	29.10	114	185,349	0.06%	大買/大賣/鉅額交易
2022/02/11	34.5	29.46	295	29.74	30.15	-260.5	187,608	-0.14%	大賣/鉅額交易
2022/02/10	66	28.65	201	28.95	28.85	-135	187,661	-0.07%	大賣/鉅額交易
2022/02/09	229.4	28.08	303	28.32	28.40	-73.6	188,780	-0.04%	大買/大賣/
2022/02/08	30.1	26.92	121	27.55	27.35	-90.9	186,505	-0.05%	大賣/
2022/02/07	14	25.41	50	25.37	26.40	-36	185,701	-0.02%
2022/01/26	7	24.02	8	24.04	24.00	-1	185,914	0.00%
2022/01/25	28	23.81	3	23.85	23.55	25	188,781	0.01%
2022/01/24	111	23.81	302	24.09	24.35	-191	190,016	-0.10%	大買/大賣/鉅額交易
2022/01/21	54	24.58	31	24.45	24.35	23	189,644	0.01%
2022/01/20	21	24.94	23	25.25	25.30	-2	189,245	0.00%
2022/01/19	12	25.16	1	25.20	25.10	11	188,848	0.01%
2022/01/18	110	25.93	119	25.63	25.60	-9	188,171	0.00%	大買/大賣/
2022/01/17	113	25.30	109	25.52	25.90	4	187,860	0.00%	大買/大賣/
2022/01/14	29	25.32	10	25.13	25.45	19	187,499	0.01%
2022/01/13	21	25.18	10	25.00	25.10	11	186,821	0.01%
2022/01/12	66	25.62	17	25.47	25.30	49	185,939	0.03%
2022/01/11	27	26.30	2	26.33	26.15	25	185,300	0.01%
2022/01/10	152	26.79	123	26.33	26.25	29	184,687	0.02%	大買/大賣/
2022/01/07	567	26.99	611	26.84	27.00	-44	183,612	-0.02%	大買/大賣/
2022/01/06	63	27.31	137	27.41	27.30	-74	181,086	-0.04%	大賣/
2022/01/05	191	27.28	117	27.50	27.30	74	180,570	0.04%	大買/大賣/
2022/01/04	166	26.92	185	27.07	27.25	-19	179,822	-0.01%	大買/大賣/
2022/01/03	128	26.89	106	26.88	26.85	22	178,680	0.01%	大買/大賣/
2021/12/30	22	27.66	25	27.70	27.95	-3	177,148	0.00%
2021/12/29	200.2	27.65	163	27.29	27.25	37.2	176,277	0.02%	大買/大賣/
2021/12/28	124	27.36	113.3	27.49	27.40	10.7	175,596	0.01%	大買/大賣/
2021/12/27	110	26.69	123	26.94	27.40	-13	176,831	-0.01%	大買/大賣/
2021/12/24	24.1	27.12	24	27.36	26.80	0.1	176,270	0.00%
2021/12/23	151	26.90	208	26.70	26.60	-57	174,968	-0.03%	大買/大賣/
2021/12/22	60	26.76	61	26.62	26.60	-1	174,588	0.00%
2021/12/21	72	26.84	55	26.74	26.75	17	174,222	0.01%
2021/12/20	110	26.99	136	26.72	27.25	-26	173,434	-0.01%	大買/大賣/
2021/12/17	33	26.71	9	26.88	26.40	24	172,341	0.01%
2021/12/16	130	27.13	88.1	26.80	26.80	42	171,136	0.02%	大買/
2021/12/15	224	27.31	14	27.14	27.25	210	169,131	0.12%	大買/鉅額交易
2021/12/14	138.9	26.81	28	26.53	26.20	110.9	167,078	0.07%	大買/鉅額交易
2021/12/13	176	28.71	25	28.25	27.60	151	163,366	0.09%	大買/鉅額交易
2021/12/10	206.1	29.73	151	30.26	29.30	55.1	158,566	0.03%	大買/大賣/
2021/12/09	369.7	29.92	512.1	29.83	30.10	-142.5	152,589	-0.09%	大買/大賣/鉅額交易
2021/12/08	120.1	27.64	229.3	28.42	28.65	-109.2	144,806	-0.08%	大買/大賣/鉅額交易
2021/12/07	158.3	27.01	188.2	27.19	27.90	-29.9	139,757	-0.02%	大買/大賣/
2021/12/06	41.2	25.87	75	25.89	26.20	-33.8	135,361	-0.02%
2021/12/03	243	25.61	154	25.29	25.15	89	133,389	0.07%	大買/大賣/
2021/12/02	1,085	24.67	1,116.4	24.83	25.00	-31.4	131,359	-0.02%	大買/大賣/
2021/12/01	115	24.95	117.2	25.21	25.85	-2.2	129,445	0.00%	大買/大賣/
2021/11/30	87	25.60	114	25.43	25.20	-27	127,572	-0.02%	大賣/
2021/11/29	419	23.80	340	23.85	23.75	79	124,348	0.06%	大買/大賣/
2021/11/26	1,826	25.96	1,706	25.94	25.85	120	119,821	0.10%	大買/大賣/鉅額交易
2021/11/25	258	28.72	97	28.62	28.70	161	113,469	0.14%	大買/鉅額交易
2021/11/24	95	27.02	293.2	27.12	28.35	-198.2	107,192	-0.18%	大賣/鉅額交易
2021/11/23	212	26.26	157	26.31	25.80	55	101,841	0.05%	大買/大賣/
2021/11/22	237.2	26.88	89	27.33	26.40	148.2	98,347	0.15%	大買/鉅額交易
2021/11/19	205.2	27.55	117	27.62	27.20	88.2	94,565	0.09%	大買/大賣/
2021/11/18	322	28.41	145.2	28.46	28.30	176.8	91,015	0.19%	大買/大賣/鉅額交易
2021/11/17	248	28.29	190.4	28.51	29.25	57.6	87,888	0.07%	大買/大賣/
2021/11/16	783.4	27.65	936.5	27.91	28.00	-153.2	81,996	-0.19%	大買/大賣/鉅額交易
2021/11/15	81	26.37	93	26.37	26.75	-12	71,339	-0.02%
2021/11/12	138.2	26.48	98.8	26.06	26.40	39.4	68,470	0.06%	大買/
2021/11/11	64.3	26.83	71.9	26.76	27.10	-7.6	63,481	-0.01%
2021/11/10	104	25.32	236.2	25.25	25.75	-132.2	57,761	-0.23%	大買/大賣/鉅額交易
2021/11/09	86.2	24.34	117.8	24.35	24.95	-31.6	52,564	-0.06%	大賣/
2021/11/08	81	22.45	220.6	22.89	23.50	-139.6	47,885	-0.29%	大賣/鉅額交易
2021/11/05	16	21.42	90.2	21.50	21.60	-74.2	43,970	-0.17%
2021/11/04	77	21.45	87	21.46	21.00	-10	45,051	-0.02%
2021/11/03	96	20.80	86	20.78	20.70	10	43,869	0.02%
2021/11/02	49	20.45	164.3	20.52	20.50	-115.3	42,033	-0.27%	大賣/鉅額交易
2021/11/01	10.1	19.85	112.1	19.81	19.65	-102	39,051	-0.26%	大賣/鉅額交易
2021/10/29	28	18.76	41	18.87	18.85	-13	37,220	-0.03%
2021/10/28	7	18.61	151.3	18.53	18.60	-144.3	36,898	-0.39%	大賣/鉅額交易
2021/10/27	2	18.15	3	18.15	18.15	-1	36,640	0.00%
2021/10/26	2	18.30	0	0.00	18.30	2	36,933	0.01%
2021/10/25	3	18.32	12	18.53	18.35	-9	37,273	-0.02%
2021/10/22	153	18.22	5	18.25	18.20	148	37,815	0.39%	大買/鉅額交易
2021/10/21	5	18.51	11	18.65	18.40	-6	38,612	-0.02%
2021/10/20	11	18.71	2	18.95	18.65	9	39,060	0.02%
2021/10/19	8	18.85	50	18.91	18.90	-42	39,864	-0.11%
2021/10/18	27	18.53	9	18.53	18.55	18	39,850	0.05%
2021/10/15	20	18.25	119	18.37	18.50	-99	40,834	-0.24%	大賣/
2021/10/14	109	18.21	5	18.26	18.20	104	41,232	0.25%	大買/鉅額交易
2021/10/13	33	18.42	52	18.73	18.70	-19	41,310	-0.05%
2021/10/12	27	18.61	83	18.31	18.30	-56	41,430	-0.14%
2021/10/08	36.4	18.25	37	18.35	18.35	-0.6	42,155	0.00%
2021/10/07	43	18.27	43	18.38	18.25	0	43,612	0.00%
2021/10/06	30	18.28	3	18.50	18.20	27	45,350	0.06%
2021/10/05	51	18.53	11	18.51	18.70	40	46,385	0.09%
2021/10/04	34	19.00	35	19.11	18.50	-1	46,682	0.00%
2021/10/01	21	18.86	25	18.75	18.50	-4	45,616	-0.01%
2021/09/30	17	18.98	37	18.91	18.90	-20	46,679	-0.04%
2021/09/29	9	18.57	16	18.57	18.60	-7	47,131	-0.01%
2021/09/28	6	18.57	24	18.60	18.60	-18	47,740	-0.04%
2021/09/27	10	18.22	2	18.30	18.35	8	48,343	0.02%
2021/09/24	10.1	18.10	41	17.84	17.90	-30.9	50,002	-0.06%
2021/09/23	1	17.55	26	17.56	17.65	-25	50,895	-0.05%
2021/09/22	33.1	17.20	5	17.20	17.15	28.1	52,750	0.05%
2021/09/17	0	0.00	4	17.58	17.55	-4	54,859	-0.01%
2021/09/16	22	17.38	2	17.35	17.35	20	57,256	0.03%
2021/09/15	1.1	17.40	15	17.35	17.35	-13.9	59,561	-0.02%
2021/09/14	3	17.52	60	17.55	17.50	-57	62,382	-0.09%
2021/09/13	9	17.73	8.4	17.75	17.70	0.6	73,236	0.00%
2021/09/10	9	17.52	0	0.00	17.80	9	80,826	0.01%
2021/09/09	32	17.44	0	0.00	17.30	32	82,756	0.04%
2021/09/08	0	17.90	10	17.75	17.80	-10	83,818	-0.01%
2021/09/07	0	0.00	7	18.06	17.90	-7	85,646	-0.01%
2021/09/06	19	17.78	207	17.85	17.70	-188	87,128	-0.22%	大賣/鉅額交易
2021/09/03	17	18.24	15	18.34	18.20	2	89,262	0.00%
2021/09/02	28	18.58	6	18.65	18.45	22	91,633	0.02%
2021/09/01	53	18.79	32	18.90	18.85	21	94,140	0.02%
2021/08/31	5.2	19.15	66	19.27	19.20	-60.8	98,050	-0.06%
2021/08/30	22	19.05	10	19.03	19.00	12	102,615	0.01%
2021/08/27	0.2	18.90	20	19.01	19.05	-19.9	113,704	-0.02%
2021/08/26	5	19.00	1	18.90	18.90	4	114,921	0.00%
2021/08/25	30	18.78	20	18.85	18.95	10	116,884	0.01%
2021/08/24	8	18.64	8	18.70	18.65	0	117,844	0.00%
2021/08/23	2	18.80	27.1	18.95	19.10	-25.1	118,241	-0.02%
2021/08/20	13	18.33	13	18.27	18.05	0	120,353	0.00%
2021/08/19	19.1	18.52	17.3	18.71	18.35	1.8	123,086	0.00%
2021/08/18	21.3	17.74	26	17.87	18.50	-4.7	122,758	0.00%
2021/08/17	7	18.31	2	18.43	18.35	5	122,033	0.00%
2021/08/16	39	18.37	1	18.45	18.20	38	122,294	0.03%
2021/08/13	83	19.07	47	19.45	18.80	36	122,098	0.03%
2021/08/12	4	18.86	15	18.84	18.75	-11	121,341	-0.01%
2021/08/11	117	18.92	42	18.80	18.45	75	121,801	0.06%	大買/
2021/08/10	396	19.25	361	19.37	19.40	35	121,967	0.03%	大買/大賣/
2021/08/09	108	19.32	135.1	19.92	20.00	-27.1	120,625	-0.02%	大買/大賣/
2021/08/06	3	18.40	4	18.35	18.20	-1	120,024	0.00%
2021/08/05	8	18.24	0.1	18.55	18.15	7.9	122,038	0.01%
2021/08/04	0	0.00	4	18.26	18.20	-4	123,277	0.00%
2021/08/03	3	18.17	12	18.22	18.15	-9	125,381	-0.01%
2021/08/02	5.2	18.11	61	18.20	18.50	-55.9	126,728	-0.04%
2021/07/30	17.4	18.42	4	18.49	18.25	13.4	128,275	0.01%
2021/07/29	90	18.82	22.1	18.47	18.95	67.9	129,505	0.05%
2021/07/28	92.1	18.41	4	18.49	18.50	88.1	130,901	0.07%
2021/07/27	103	19.19	38	19.22	18.90	65	133,244	0.05%	大買/
2021/07/26	19	19.10	8	18.99	18.80	11	133,790	0.01%
2021/07/23	11	18.72	62.1	18.77	19.10	-51.1	134,889	-0.04%
2021/07/22	34.1	18.07	26.4	18.16	18.00	7.7	137,925	0.01%
2021/07/21	54	18.23	65	18.20	18.10	-11	139,472	-0.01%
2021/07/20	38.1	18.69	26	18.62	18.65	12.1	140,025	0.01%
2021/07/19	67.1	19.02	55.2	19.30	19.20	11.9	142,805	0.01%
2021/07/16	33.1	19.22	16	19.34	19.10	17.1	149,363	0.01%
2021/07/15	20	19.05	44	19.24	19.55	-24	152,466	-0.02%
2021/07/14	44	18.31	53.1	18.25	18.50	-9.1	152,523	-0.01%
2021/07/13	94.2	18.98	67.2	18.83	18.70	27	153,671	0.02%
2021/07/12	1,331.1	19.79	1,303	19.80	19.70	28.1	152,816	0.02%	大買/大賣/
2021/07/09	39.1	20.21	3	20.28	20.10	36.1	152,497	0.02%
2021/07/08	29.1	20.67	9	20.57	20.55	20.1	155,389	0.01%
2021/07/07	69.2	21.17	73	20.67	20.75	-3.8	159,656	0.00%
2021/07/06	25	20.82	25	20.88	20.75	0	159,274	0.00%
2021/07/05	7	20.08	9.2	20.35	20.60	-2.2	159,608	0.00%
2021/07/02	58	20.34	13.2	20.21	20.15	44.8	159,522	0.03%
2021/07/01	84	20.69	49	20.59	20.35	35	158,807	0.02%
2021/06/30	71.1	20.25	38	20.32	20.15	33.1	157,185	0.02%
2021/06/29	67	20.24	65	20.15	20.05	2	156,660	0.00%
2021/06/28	58	20.91	31.3	20.96	20.85	26.7	155,261	0.02%
2021/06/25	117.3	21.15	122.1	21.27	21.55	-4.8	154,111	0.00%	大買/大賣/
2021/06/24	82	21.04	18	21.26	20.95	64	152,547	0.04%
2021/06/23	56	20.75	47.2	20.77	20.95	8.8	150,628	0.01%
2021/06/22	909.1	23.20	775	23.11	21.15	134.1	148,126	0.09%	大買/大賣/鉅額交易
2021/06/21	70	21.42	258.2	21.69	22.10	-188.2	137,962	-0.14%	大賣/鉅額交易
2021/06/18	19	20.35	108	20.52	20.10	-89	131,151	-0.07%	大賣/
2021/06/17	27	19.65	15.2	19.87	20.30	11.8	131,122	0.01%
2021/06/16	130.1	19.92	50.5	20.12	19.65	79.6	130,451	0.06%	大買/
2021/06/15	55	20.23	48	20.12	20.10	7	129,022	0.01%
2021/06/11	87.1	20.44	64.1	20.40	20.20	23	128,197	0.02%
2021/06/10	48	20.30	46	20.12	20.70	2	127,350	0.00%
2021/06/09	78	20.79	38	20.48	20.35	40	125,152	0.03%
2021/06/08	291	21.52	315.1	21.71	21.45	-24.1	123,106	-0.02%	大買/大賣/
2021/06/07	91	21.03	38.9	21.01	20.35	52.1	119,378	0.04%
2021/06/04	301.5	21.69	299.1	21.77	21.50	2.4	114,946	0.00%	大買/大賣/
2021/06/03	104.9	20.05	180.7	20.05	20.05	-75.8	105,016	-0.07%	大買/大賣/
2021/06/02	70	18.05	196	18.06	18.25	-126	104,032	-0.12%	大賣/鉅額交易
2021/06/01	16	17.68	110	17.66	18.00	-94	102,455	-0.09%	大賣/
2021/05/31	32.2	17.35	40	17.27	17.00	-7.9	101,943	-0.01%
2021/05/28	178	17.67	111	17.76	17.40	67	102,212	0.07%	大買/大賣/
2021/05/27	114	16.57	258.2	17.06	17.15	-144.2	101,426	-0.14%	大買/大賣/鉅額交易
2021/05/26	2.1	15.27	49	15.41	15.60	-47	103,132	-0.05%
2021/05/25	12	15.18	0	0.00	15.20	12	106,981	0.01%
2021/05/24	6	15.30	30	15.40	15.25	-24	108,044	-0.02%
2021/05/21	1	15.20	43	15.22	15.20	-42	110,583	-0.04%
2021/05/20	36	14.88	11	14.99	14.85	25	111,913	0.02%
2021/05/19	21	15.06	19	14.99	15.30	2	111,530	0.00%
2021/05/18	43	14.27	25	13.60	14.45	18	110,577	0.02%
2021/05/17	32	13.35	68	13.40	13.15	-36	109,777	-0.03%
2021/05/14	28.3	14.77	12	14.60	14.60	16.3	108,975	0.01%
2021/05/13	30	14.55	47	14.33	14.70	-17	107,947	-0.02%
2021/05/12	73	15.36	37	15.86	15.25	36	105,731	0.03%
2021/05/11	287	17.41	155	17.45	16.90	132	104,281	0.13%	大買/大賣/鉅額交易
2021/05/10	27.3	17.20	59.4	17.16	17.50	-32.2	102,378	-0.03%
2021/05/07	92.1	16.12	114.7	16.18	16.65	-22.6	101,205	-0.02%	大賣/
2021/05/06	52.5	16.47	50	16.52	16.45	2.5	100,146	0.00%
2021/05/05	32.2	16.94	25	16.80	16.80	7.2	99,234	0.01%
2021/05/04	79.3	16.93	58.4	17.69	17.15	20.9	97,487	0.02%
2021/05/03	121.1	18.43	64	18.39	17.95	57.1	94,528	0.06%	大買/
2021/04/29	29	19.11	20	19.10	18.90	9	93,081	0.01%
2021/04/28	204	19.64	98	19.75	19.45	106	91,449	0.12%	大買/鉅額交易
2021/04/27	88.3	19.44	173.1	19.38	19.30	-84.9	87,792	-0.10%	大賣/
2021/04/26	133.1	18.80	95	18.81	18.90	38.1	85,824	0.04%	大買/
2021/04/23	149.1	18.94	356	19.29	18.70	-207	84,547	-0.24%	大買/大賣/鉅額交易
2021/04/22	291.5	19.94	113.7	20.10	19.30	177.8	81,802	0.22%	大買/大賣/鉅額交易
2021/04/21	103	18.68	70.1	18.60	19.05	33	74,928	0.04%	大買/
2021/04/20	56.1	17.81	11	17.79	17.80	45.1	71,346	0.06%
2021/04/19	62	17.95	128	17.63	18.05	-66	70,459	-0.09%	大賣/
2021/04/16	34	17.01	46.2	17.09	17.15	-12.2	67,941	-0.02%
2021/04/15	152	17.09	13.5	17.14	17.05	138.5	66,944	0.21%	大買/鉅額交易
2021/04/14	92	17.26	55.1	17.57	17.00	36.9	66,245	0.06%
2021/04/13	90.5	17.16	217.8	17.05	17.45	-127.3	62,734	-0.20%	大賣/鉅額交易
2021/04/12	65.1	16.03	69.2	16.03	16.20	-4.1	57,680	-0.01%
2021/04/09	45	16.08	101.2	16.19	15.80	-56.2	57,093	-0.10%	大賣/
2021/04/08	49.1	15.87	224	15.85	15.95	-175	56,070	-0.31%	大賣/鉅額交易
2021/04/07	60	15.65	5	15.69	15.65	55	55,658	0.10%
2021/04/06	155.1	15.60	26.2	15.60	15.60	128.8	56,202	0.23%	大買/鉅額交易
2021/04/01	5.1	15.76	283	15.77	15.75	-278	56,549	-0.49%	大賣/鉅額交易
2021/03/31	216.1	15.51	1	15.55	15.70	215.1	56,273	0.38%	大買/鉅額交易
2021/03/30	64	15.53	129.6	15.82	15.50	-65.6	56,115	-0.12%	大賣/
2021/03/29	40	16.02	59	16.14	15.90	-19	56,481	-0.03%
2021/03/26	46	15.59	9.4	15.53	15.80	36.6	57,154	0.06%
2021/03/25	13	15.23	27	15.08	15.35	-14	58,113	-0.02%
2021/03/24	97	15.25	0	0.00	15.30	97	58,920	0.16%
2021/03/23	170	15.71	50.2	15.64	15.60	119.8	58,569	0.20%	大買/鉅額交易
2021/03/22	58	16.33	84	16.09	16.20	-26	58,611	-0.04%
2021/03/19	54	15.66	9	15.69	16.00	45	59,825	0.08%
2021/03/18	17	15.82	13.1	15.69	15.70	3.9	59,692	0.01%
2021/03/17	37	15.88	5	15.65	15.80	32	59,603	0.05%
2021/03/16	20	15.84	115.1	15.90	15.80	-95.1	59,039	-0.16%	大賣/
2021/03/15	2	15.53	8	15.46	15.45	-6	57,676	-0.01%
2021/03/12	7	15.49	12	15.43	15.45	-5	57,626	-0.01%
2021/03/11	10	15.20	34	15.07	15.30	-24	57,376	-0.04%
2021/03/10	20	15.05	7	15.15	14.95	13	57,385	0.02%
2021/03/09	6	15.08	217	14.98	15.35	-211	57,915	-0.36%	大賣/鉅額交易
2021/03/08	76	14.72	20	14.98	14.65	56	57,848	0.10%
2021/03/05	114	14.77	33	14.85	14.80	81	57,840	0.14%	大買/
2021/03/04	140	15.10	10	15.50	15.10	130	61,618	0.21%	大買/鉅額交易
2021/03/03	1,018	14.95	1,021	14.99	15.20	-3	61,623	0.00%	大買/大賣/
2021/03/02	300	15.71	191	15.89	15.15	109	61,033	0.18%	大買/大賣/鉅額交易
2021/02/26	450.5	15.97	310.9	16.10	15.80	139.6	60,306	0.23%	大買/大賣/鉅額交易
2021/02/25	205.5	15.62	127	15.39	15.85	78.5	55,988	0.14%	大買/大賣/
2021/02/24	37	14.59	68	14.56	14.55	-31	52,065	-0.06%
2021/02/23	121	14.94	97.1	15.03	14.80	23.9	50,809	0.05%	大買/
2021/02/22	21	14.08	93	14.17	14.35	-72	48,231	-0.15%
2021/02/19	12	13.38	8	13.43	13.40	4	47,586	0.01%
2021/02/18	20	13.29	52	13.30	13.30	-32	47,991	-0.07%
2021/02/17	0	0.00	15	13.20	13.15	-15	47,859	-0.03%
2021/02/05	15	12.97	20	12.98	12.95	-5	47,450	-0.01%
2021/02/04	5	12.65	0	0.00	12.75	5	47,339	0.01%
2021/02/03	1	12.75	2	12.70	12.60	-1	49,575	0.00%
2021/02/02	4	12.75	20	12.70	12.65	-16	50,313	-0.03%
2021/01/29	3	12.65	0	0.00	12.55	3	49,937	0.01%
2021/01/28	116	13.02	172	12.95	12.90	-56	49,578	-0.11%	大買/大賣/
2021/01/27	132	12.50	102.3	12.50	12.50	29.7	48,920	0.06%	大買/大賣/
2021/01/26	1	12.10	9	12.10	12.15	-8	48,187	-0.02%
2021/01/25	2	12.15	0	0.00	12.10	2	48,089	0.00%
2021/01/22	0	0.00	1	12.15	12.20	-1	48,029	0.00%
2021/01/21	5	12.05	22	12.18	12.05	-17	48,001	-0.04%
2021/01/20	9	12.02	2	12.15	12.10	7	48,045	0.01%
2021/01/19	4	12.48	0	0.00	12.40	4	47,726	0.01%
2021/01/18	5	11.95	16	11.96	12.50	-11	47,855	-0.02%
2021/01/15	22	12.18	30	12.50	12.20	-8	47,671	-0.02%
2021/01/14	2	12.50	1	12.60	12.60	1	47,222	0.00%
2021/01/13	0	0.00	5	12.60	12.60	-5	47,039	-0.01%
2021/01/12	2	12.60	0	0.00	12.55	2	46,947	0.00%
2021/01/11	4	12.75	0	0.00	12.75	4	46,637	0.01%
2021/01/08	7	12.95	0	0.00	12.90	7	46,466	0.02%
2021/01/07	22	12.93	2	12.73	12.70	20	46,276	0.04%
2021/01/06	13	12.99	10	13.05	12.95	3	46,001	0.01%
2021/01/05	10.1	13.00	6	12.93	12.95	4.1	45,806	0.01%
2021/01/04	8	13.03	0	0.00	13.05	8	45,562	0.02%
2020/12/31	4	13.23	1	13.35	13.15	3	44,825	0.01%
2020/12/30	2	13.48	12	13.41	13.40	-10	44,502	-0.02%
2020/12/29	15	13.43	7.4	13.51	13.65	7.6	44,069	0.02%
2020/12/28	89	13.26	35	13.28	13.25	54	43,333	0.12%
2020/12/25	12.8	13.10	2	13.15	13.10	10.8	42,666	0.03%
2020/12/24	36	13.05	26	13.03	13.15	10	42,330	0.02%
2020/12/23	53	12.62	71.4	12.59	13.05	-18.4	41,916	-0.04%
2020/12/22	72	13.66	26	13.35	13.15	46	40,480	0.11%
2020/12/21	71	14.11	17	14.16	14.10	54	38,980	0.14%
2020/12/18	52	13.86	85.1	14.01	13.90	-33.1	37,616	-0.09%
2020/12/17	5	13.75	6	13.86	13.85	-1	36,486	0.00%
2020/12/16	10	13.90	212	13.96	13.85	-202	36,077	-0.56%	大賣/鉅額交易
2020/12/15	218	13.86	236.1	13.69	13.70	-18.1	35,193	-0.05%	大買/大賣/
2020/12/14	354	13.51	217	13.36	13.40	137	31,911	0.43%	大買/大賣/鉅額交易
2020/12/11	50	13.16	0	0.00	13.15	50	31,245	0.16%
2020/12/10	20	13.36	10	13.25	13.45	10	30,798	0.03%
2020/12/09	3	13.50	11	13.45	13.40	-8	30,630	-0.03%
2020/12/08	12	13.33	5	13.35	13.30	7	30,470	0.02%
2020/12/07	15	13.33	4	13.29	13.25	11	30,268	0.04%
2020/12/04	26	13.32	64	13.37	13.30	-38	29,885	-0.13%
2020/12/03	14	13.53	25	13.59	13.50	-11	29,943	-0.04%
2020/12/02	17	13.41	58	13.45	13.30	-41	29,508	-0.14%
2020/12/01	12	12.94	21	13.00	12.95	-9	28,418	-0.03%
2020/11/30	24.1	12.81	21	13.00	12.65	3.1	28,079	0.01%
2020/11/27	26	12.97	35.9	13.05	12.90	-9.9	23,704	-0.04%
2020/11/26	14.1	13.31	1.3	13.29	13.25	12.8	22,868	0.06%
2020/11/25	89	13.15	113.1	13.17	13.25	-24.1	22,762	-0.11%	大賣/
2020/11/24	24	12.84	0	0.00	12.70	24	21,069	0.11%
2020/11/23	4	12.58	3	12.58	12.60	1	20,561	0.00%
2020/11/20	7	12.55	13.5	12.58	12.60	-6.5	20,404	-0.03%
2020/11/19	5	12.57	15	12.53	12.60	-10	20,610	-0.05%
2020/11/18	54	12.44	58	12.46	12.40	-4	20,009	-0.02%
2020/11/17	33	12.13	9	12.05	12.10	24	18,892	0.13%
2020/11/16	43	11.85	0	0.00	11.75	43	18,370	0.23%
2020/11/13	5	11.75	13	11.88	11.85	-8	18,236	-0.04%
2020/11/12	12	11.94	4.6	11.98	11.90	7.4	18,149	0.04%
2020/11/11	25	11.85	110	11.87	12.10	-85	17,963	-0.47%	大賣/
2020/11/10	0	0.00	57	12.15	12.15	-57	15,759	-0.36%
2020/11/09	1	11.00	0.3	11.00	11.05	0.7	14,995	0.00%
2020/11/06	1	10.95	0	0.00	11.00	1	14,981	0.01%
2020/11/04	0	0.00	14	11.07	11.10	-14	15,357	-0.09%
2020/11/03	1	10.85	0	0.00	10.95	1	15,537	0.01%
2020/10/29	10	10.90	5	10.90	10.85	5	15,713	0.03%
2020/10/28	4	11.06	0	0.00	11.00	4	15,790	0.03%
2020/10/27	4	11.08	8	11.05	11.05	-4	15,691	-0.03%
2020/10/26	11	11.17	15	11.17	11.15	-4	15,637	-0.03%
2020/10/23	0	10.90	2	10.80	10.90	-2	15,428	-0.01%
2020/10/19	0	0.00	3	10.70	10.70	-3	15,547	-0.02%
2020/10/16	2	10.60	10	10.65	10.60	-8	15,526	-0.05%
2020/10/15	5	10.65	5	10.70	10.65	0	15,513	0.00%
2020/10/14	12	10.70	14	10.76	10.70	-2	15,513	-0.01%
2020/10/13	9	10.60	0	0.00	10.65	9	15,464	0.06%
2020/10/08	0	0.00	0.1	10.80	10.75	-0.1	15,586	0.00%
2020/10/06	8	10.86	0	0.00	10.85	8	15,708	0.05%
2020/10/05	5	10.75	0	0.00	10.75	5	15,813	0.03%
2020/09/25	11	10.70	0	0.00	10.75	11	16,601	0.07%
2020/09/24	18	10.72	9	10.82	10.65	9	16,575	0.05%
2020/09/23	5	10.85	0	0.00	10.90	5	16,374	0.03%
2020/09/22	15	10.98	4	11.05	10.95	11	16,360	0.07%
2020/09/21	23	11.21	1	11.30	11.20	22	16,260	0.14%
2020/09/17	1	11.35	0	0.00	11.40	1	16,379	0.01%
2020/09/15	1	11.40	12.2	11.39	11.40	-11.2	16,484	-0.07%
2020/09/14	0	0.00	11	11.41	11.35	-11	16,565	-0.07%
2020/09/11	20	11.39	21	11.48	11.45	-1	16,497	-0.01%
2020/09/10	24	11.64	105	11.65	11.55	-81	16,514	-0.49%	大賣/
2020/09/09	121	11.66	0	0.00	11.80	121	16,476	0.73%	大買/鉅額交易
2020/09/08	5	11.80	271	11.80	11.85	-266	16,573	-1.60%	大賣/鉅額交易
2020/09/07	12	11.55	31	11.64	11.65	-19	16,268	-0.12%
2020/09/04	15	11.45	1	11.50	11.50	14	16,082	0.09%
2020/09/03	2	11.38	0	0.00	11.40	2	16,125	0.01%
2020/09/01	1	11.50	0	0.00	11.50	1	16,581	0.01%
2020/08/31	267	11.52	17	11.54	11.50	250	17,715	1.41%	大買/鉅額交易
2020/08/28	5	11.45	15	11.43	11.45	-10	17,340	-0.06%
2020/08/27	3	11.28	0	0.00	11.30	3	17,286	0.02%
2020/08/26	2	11.45	106	11.45	11.50	-104	17,307	-0.60%	大賣/鉅額交易
2020/08/25	4	11.38	8	11.44	11.40	-4	17,306	-0.02%
2020/08/21	4	11.15	11	11.15	11.15	-7	17,617	-0.04%
2020/08/20	25	10.89	0	0.00	10.85	25	18,014	0.14%
2020/08/19	2	11.30	0	0.00	11.10	2	17,946	0.01%
2020/08/17	6	11.54	20	11.54	11.45	-14	17,922	-0.08%
2020/08/14	1	11.20	0	0.00	11.20	1	17,749	0.01%
2020/08/13	0	0.00	1	11.20	11.10	-1	18,026	-0.01%
2020/08/12	0	0.00	5	11.05	11.10	-5	18,293	-0.03%
2020/08/11	4	10.96	0	0.00	10.95	4	18,343	0.02%
2020/08/10	0	0.00	13	10.95	11.10	-13	18,415	-0.07%
2020/08/07	5	10.90	10	10.83	10.70	-5	18,207	-0.03%
2020/08/05	0	0.00	2	10.45	10.45	-2	18,017	-0.01%
2020/08/04	4	10.46	0	0.00	10.45	4	18,283	0.02%
2020/08/03	8	10.52	3	10.60	10.45	5	18,439	0.03%
2020/07/31	1	10.80	0	0.00	10.85	1	18,351	0.01%
2020/07/29	0	0.00	2	10.55	10.60	-2	18,803	-0.01%
2020/07/28	9	10.38	1	10.40	10.30	8	19,144	0.04%
2020/07/27	3	10.87	13.7	10.72	10.70	-10.7	19,766	-0.05%
2020/07/24	8	11.05	0	0.00	11.00	8	20,897	0.04%
2020/07/23	3	11.07	5	11.05	11.10	-2	21,578	-0.01%
2020/07/16	0	0.00	3	11.28	11.25	-3	22,314	-0.01%
2020/07/15	6	11.10	0	0.00	11.10	6	22,392	0.03%
2020/07/14	12	11.11	0	0.00	11.10	12	22,691	0.05%
2020/07/13	15	11.13	0	0.00	11.20	15	22,870	0.07%
2020/07/10	82	11.23	10	11.25	11.20	72	23,234	0.31%
2020/07/09	5	11.45	10	11.30	11.25	-5	23,327	-0.02%
2020/07/08	20	11.55	85	11.68	11.55	-65	23,283	-0.28%
2020/07/07	28	11.46	24	11.53	11.70	4	23,275	0.02%
2020/07/06	0	0.00	30	11.30	11.30	-30	23,849	-0.13%
2020/07/03	0	0.00	5	11.25	11.25	-5	24,197	-0.02%
2020/07/02	5	11.25	0	0.00	11.25	5	24,335	0.02%
2020/07/01	0	0.00	5	11.20	11.30	-5	24,565	-0.02%
2020/06/29	25	11.18	4	11.14	11.15	21	24,826	0.08%
2020/06/24	0	0.00	16	11.35	11.40	-16	24,994	-0.06%
2020/06/23	6	11.23	0	0.00	11.25	6	25,309	0.02%
2020/06/22	6	11.25	0	0.00	11.25	6	25,571	0.02%
2020/06/19	45	11.35	1	11.35	11.30	44	26,292	0.17%
2020/06/18	30	11.35	0	0.00	11.35	30	26,768	0.11%
2020/06/17	23	11.50	52	11.51	11.50	-29	27,015	-0.11%
2020/06/16	5	11.40	2.4	11.46	11.55	2.6	27,465	0.01%
2020/06/15	58	11.31	0	0.00	11.25	58	27,906	0.21%
2020/06/12	71	11.44	0	0.00	11.50	71	28,417	0.25%
2020/06/11	35	11.93	0	0.00	11.80	35	28,616	0.12%
2020/06/10	5	12.10	35	12.22	12.20	-30	28,418	-0.11%
2020/06/09	10	12.15	44	12.22	12.20	-34	28,646	-0.12%
2020/06/08	47.2	12.24	13	12.35	12.30	34.2	28,746	0.12%
2020/06/05	75	11.99	34	12.12	12.10	41	28,330	0.14%
2020/06/04	3	11.38	16	11.51	11.40	-13	27,321	-0.05%
2020/06/03	0	0.00	70	11.28	11.25	-70	27,186	-0.26%
2020/06/01	16	11.08	0	0.00	11.10	16	27,092	0.06%
2020/05/29	41	11.03	2	11.15	11.00	39	27,095	0.14%
2020/05/28	34	11.23	5	11.50	11.25	29	26,715	0.11%
2020/05/27	10	11.29	0	0.00	11.40	10	26,748	0.04%
2020/05/26	0	0.00	47	11.20	11.20	-47	26,544	-0.18%
2020/05/25	10	11.05	2.1	11.10	11.15	7.9	26,456	0.03%
2020/05/22	30	11.07	0	0.00	11.00	30	26,397	0.11%
2020/05/21	3	11.20	1	11.25	11.25	2	26,403	0.01%
2020/05/20	8	11.17	20	11.20	11.05	-12	26,256	-0.05%
2020/05/19	41	11.10	58	11.16	11.10	-17	25,860	-0.07%
2020/05/18	21	10.84	3	10.95	10.85	18	25,569	0.07%
2020/05/15	23	10.93	1	10.85	10.80	22	25,474	0.09%
2020/05/14	20	11.02	10	11.05	11.00	10	25,376	0.04%
2020/05/13	9	11.08	0	0.00	11.20	9	25,343	0.04%
2020/05/12	35	11.13	0	0.00	11.10	35	25,488	0.14%
2020/05/11	17	11.31	20	11.33	11.30	-3	25,419	-0.01%
2020/05/08	12	10.90	0	0.00	10.95	12	25,115	0.05%
2020/05/07	5	10.95	0	0.00	10.90	5	25,018	0.02%
2020/05/06	17	10.90	0	0.00	10.80	17	25,002	0.07%
2020/05/05	0	0.00	20	11.05	11.05	-20	24,974	-0.08%
2020/05/04	21	10.95	8	11.08	11.15	13	24,832	0.05%
2020/04/30	52	11.54	11	11.55	11.50	41	24,594	0.17%
2020/04/29	44	11.31	77	11.14	11.30	-33	24,074	-0.14%
2020/04/28	6	10.62	41	10.52	10.55	-35	22,937	-0.15%
2020/04/27	6	10.10	0	0.00	10.15	6	22,923	0.03%
2020/04/24	3	9.95	0	0.00	9.90	3	22,700	0.01%
2020/04/23	54	10.00	55	10.00	10.00	-1	22,560	0.00%
2020/04/22	7	9.92	4	9.94	10.00	3	22,471	0.01%
2020/04/21	50	10.17	5	10.07	10.00	45	22,493	0.20%
2020/04/20	20	10.14	3	10.20	10.20	17	22,493	0.08%
2020/04/17	6	10.38	13	10.43	10.30	-7	22,437	-0.03%
2020/04/16	26	10.44	1	10.45	10.40	25	22,086	0.11%
2020/04/15	11	10.56	21	10.50	10.65	-10	21,916	-0.05%
2020/04/14	10	10.15	17	10.25	10.25	-7	21,494	-0.03%
2020/04/13	8	10.16	0	0.00	10.15	8	21,246	0.04%
2020/04/10	72	10.13	65	10.23	10.25	7	21,104	0.03%
2020/04/09	23	10.12	21	10.22	10.35	2	20,725	0.01%
2020/04/08	5	9.34	30	9.36	9.52	-25	19,722	-0.13%
2020/04/07	26	9.08	24	9.19	9.07	2	19,246	0.01%
2020/04/06	2	8.83	0	0.00	9.02	2	19,005	0.01%
2020/04/01	5	8.96	4	8.87	9.04	1	18,715	0.01%
2020/03/31	26	9.04	0	0.00	8.89	26	18,567	0.14%
2020/03/30	3	9.00	0	0.00	9.00	3	18,261	0.02%
2020/03/27	20	9.23	0	0.00	9.10	20	17,921	0.11%
2020/03/26	20	9.04	10	9.05	9.11	10	17,529	0.06%
2020/03/25	43	9.18	56	9.31	9.26	-13	17,413	-0.07%
2020/03/24	25	8.69	9	8.41	8.63	16	16,655	0.10%
2020/03/23	67	8.15	13	8.05	8.10	54	16,114	0.34%
2020/03/20	20	7.99	12	7.94	7.91	8	15,830	0.05%
2020/03/19	30	7.73	30	7.75	7.70	0	15,104	0.00%
2020/03/18	25	8.65	10.5	9.36	8.55	14.5	14,442	0.10%
2020/03/17	9	9.63	32	9.60	9.45	-23	13,649	-0.17%
2020/03/16	4	10.31	7	10.31	10.05	-3	13,257	-0.02%
2020/03/13	16	10.40	294	10.45	10.75	-278	12,898	-2.16%	大賣/鉅額交易
2020/03/12	15	11.34	389	11.55	11.30	-374	12,383	-3.02%	大賣/鉅額交易
2020/03/11	2	11.90	71	12.05	11.70	-69	11,970	-0.58%
2020/03/10	4	11.65	3	11.50	11.70	1	11,748	0.01%
2020/03/09	13	11.60	4	11.60	11.50	9	11,531	0.08%
2020/03/06	16	11.76	142	11.95	11.75	-126	11,267	-1.12%	大賣/鉅額交易
2020/03/05	394	12.10	0	0.00	12.05	394	11,012	3.58%	大買/鉅額交易
2020/03/04	207	11.75	2	11.80	11.85	205	10,835	1.89%	大買/鉅額交易
2020/03/03	13	11.59	0	0.00	11.60	13	10,595	0.12%
2020/03/02	19	11.65	0	0.00	11.60	19	10,441	0.18%
2020/02/27	14.2	11.91	0	0.00	12.05	14.2	10,389	0.14%
2020/02/26	2	12.10	0	0.00	12.10	2	10,067	0.02%
2020/02/25	1.3	12.14	50	12.00	12.10	-48.7	10,016	-0.49%
2020/02/24	15	12.13	32	12.20	12.10	-17	9,943	-0.17%
2020/02/21	3	12.48	0	0.00	12.35	3	9,792	0.03%
2020/02/20	6	12.52	0	0.00	12.55	6	9,776	0.06%
2020/02/19	0	0.00	2	12.60	12.65	-2	9,724	-0.02%
2020/02/17	3	12.25	0	0.00	12.30	3	9,558	0.03%
2020/02/14	3	12.45	0.2	12.50	12.50	2.8	9,517	0.03%
2020/02/13	1	12.75	1	12.75	12.70	0	9,379	0.00%
2020/02/12	10	12.40	2	12.25	12.40	8	9,203	0.09%
2020/02/11	1	12.30	0	0.00	12.25	1	9,093	0.01%
2020/02/10	4	12.15	11.4	11.97	12.15	-7.4	9,034	-0.08%
2020/02/07	1	12.25	0	0.00	12.25	1	8,901	0.01%
2020/02/06	4	12.41	0	0.00	12.50	4	8,858	0.05%
2020/02/05	0	0.00	9	12.10	12.20	-9	8,620	-0.10%
2020/02/04	7	12.13	1	11.85	12.10	6	8,492	0.07%
2020/02/03	23	11.65	23	11.45	11.85	0	8,284	0.00%
2020/01/31	6	12.29	24	12.38	12.20	-18	7,924	-0.23%
2020/01/30	31	12.33	587.3	12.35	12.25	-556.3	7,677	-7.25%	大賣/鉅額交易
2020/01/20	6	13.65	1.8	13.60	13.60	4.2	6,965	0.06%
2020/01/15	19	13.52	5	13.50	13.50	14	7,037	0.20%
2020/01/14	16	13.54	0	0.00	13.60	16	6,817	0.23%
2020/01/13	2	13.70	0	0.00	13.70	2	6,622	0.03%
2020/01/09	1.3	13.70	3	13.78	13.80	-1.7	6,564	-0.03%
2020/01/08	3	13.60	20	13.67	13.60	-17	6,573	-0.26%
2020/01/06	2	13.70	1	13.70	13.70	1	6,672	0.01%
2020/01/03	12	13.82	4	13.85	13.80	8	6,693	0.12%
2020/01/02	17	13.75	5	13.80	13.75	12	6,750	0.18%
2019/12/31	50	13.80	0	0.00	13.75	50	6,746	0.74%
2019/12/30	2	13.80	5	13.75	13.80	-3	6,733	-0.04%
2019/12/27	0	0.00	6	13.83	13.80	-6	6,743	-0.09%
2019/12/26	10	13.75	0	0.00	13.80	10	6,758	0.15%
2019/12/25	0	0.00	12	13.80	13.80	-12	6,794	-0.18%
2019/12/24	2	13.80	0	0.00	13.75	2	6,840	0.03%
2019/12/23	2	13.70	4	13.80	13.85	-2	6,832	-0.03%
2019/12/20	15	13.74	0	0.00	13.70	15	6,798	0.22%
2019/12/18	4	13.85	0	0.00	13.85	4	6,426	0.06%
2019/12/17	19.3	13.83	0	0.00	13.85	19.3	6,380	0.30%
2019/12/16	2	13.85	0	0.00	13.85	2	6,260	0.03%
2019/12/12	0	0.00	2.1	13.85	13.85	-2.1	6,348	-0.03%
2019/12/11	2	13.80	1	13.80	13.75	1	6,393	0.02%
2019/12/10	1	13.90	0	0.00	13.85	1	6,258	0.02%
2019/12/05	0	0.00	3.1	13.87	13.85	-3.1	6,494	-0.05%
2019/12/04	5	13.85	0	0.00	13.85	5	6,595	0.08%
2019/11/29	3	14.00	0	0.00	14.00	3	7,698	0.04%
2019/11/27	0	0.00	10	13.96	14.05	-10	7,926	-0.13%
2019/11/26	8	13.80	0	0.00	13.80	8	8,023	0.10%
2019/11/25	0	0.00	6	13.93	13.90	-6	7,841	-0.08%
2019/11/22	16	13.98	0	0.00	13.85	16	7,986	0.20%
2019/11/20	10	14.05	0.5	14.10	14.10	9.5	8,043	0.12%
2019/11/19	10	14.20	0	0.00	14.15	10	8,003	0.12%
2019/11/18	0	0.00	8	14.27	14.30	-8	7,968	-0.10%
2019/11/15	10	14.30	0.2	14.30	14.35	9.8	7,951	0.12%
2019/11/14	3	14.35	0	0.00	14.35	3	8,075	0.04%
2019/11/13	0	0.00	10	14.40	14.35	-10	8,296	-0.12%
2019/11/12	0	0.00	4.6	14.38	14.45	-4.6	8,272	-0.06%
2019/11/11	5	14.35	10	14.35	14.35	-5	8,300	-0.06%
2019/11/08	10.5	14.25	0.4	14.30	14.35	10.1	8,347	0.12%
2019/11/07	0	0.00	14.1	14.25	14.30	-14.1	8,536	-0.17%
2019/11/06	0	0.00	2	14.30	14.25	-2	8,803	-0.02%
2019/11/05	0	0.00	1	14.20	14.30	-1	8,921	-0.01%
2019/10/31	0	0.00	5	14.20	14.25	-5	9,418	-0.05%
2019/10/24	0	0.00	8	14.33	14.35	-8	9,850	-0.08%
2019/10/23	0	0.00	6	14.28	14.25	-6	9,949	-0.06%
2019/10/21	0	0.00	1	14.35	14.30	-1	10,032	-0.01%
2019/10/17	2	14.20	5	14.15	14.15	-3	10,072	-0.03%
2019/10/16	0	0.00	8	14.05	14.10	-8	10,112	-0.08%
2019/10/14	0.7	13.90	0	0.00	13.90	0.7	10,040	0.01%
2019/10/09	0	0.00	0.3	13.85	13.75	-0.3	10,033	0.00%
2019/10/07	5.7	13.81	0	0.00	13.85	5.7	10,174	0.06%
2019/09/25	15	13.78	0	0.00	13.75	15	11,300	0.13%
2019/09/24	0	0.00	16	13.83	13.85	-16	11,531	-0.14%
2019/09/23	7	13.84	0	0.00	13.80	7	11,815	0.06%
2019/09/19	0	0.00	1	13.80	13.75	-1	12,262	-0.01%
2019/09/18	0	0.00	2.2	13.75	13.75	-2.2	12,899	-0.02%
2019/09/17	10	13.75	0	0.00	13.80	10	13,497	0.07%
2019/09/16	0	0.00	1	13.80	13.85	-1	14,139	-0.01%
2019/09/12	1	13.90	0	0.00	13.80	1	14,334	0.01%
2019/09/11	0	0.00	135	13.80	13.80	-135	14,361	-0.94%	大賣/鉅額交易
2019/09/10	1	13.60	0	0.00	13.65	1	14,328	0.01%
2019/09/09	25	13.64	0	0.00	13.60	25	14,343	0.17%
2019/09/06	9	13.74	10	13.75	13.75	-1	14,317	-0.01%
2019/09/05	6	13.61	9	13.73	13.75	-3	14,204	-0.02%
2019/09/04	8	14.16	0	0.00	14.25	8	13,617	0.06%
2019/09/03	9	14.19	0	0.00	14.10	9	13,267	0.07%
2019/08/30	10	14.15	0	0.00	14.15	10	13,283	0.08%
2019/08/29	2	14.00	1	14.05	14.05	1	13,188	0.01%
2019/08/28	10	13.95	6	13.97	14.00	4	13,222	0.03%
2019/08/27	4	13.80	4	13.95	13.80	0	13,294	0.00%
2019/08/26	62	13.89	0	0.00	13.85	62	13,141	0.47%
2019/08/22	2	14.05	0	0.00	14.10	2	13,120	0.02%
2019/08/21	0.9	14.05	0	0.00	14.05	0.9	13,189	0.01%
2019/08/20	2.5	14.05	0	0.00	14.05	2.5	13,177	0.02%
2019/08/19	10	14.00	7	14.05	14.00	3	13,246	0.02%
2019/08/16	0	0.00	5	14.20	14.20	-5	13,133	-0.04%
2019/08/15	0	0.00	5	13.90	13.90	-5	13,033	-0.04%
2019/08/14	109	13.95	2	13.95	13.95	107	13,090	0.82%	大買/鉅額交易
2019/08/13	10	13.90	0	0.00	13.85	10	13,037	0.08%
2019/08/08	16	13.76	0	0.00	13.70	16	12,716	0.13%
2019/08/07	29	13.93	0	0.00	13.80	29	12,579	0.23%
2019/08/06	5	13.72	0	0.00	13.85	5	12,548	0.04%
2019/08/05	5	14.01	6	14.05	14.00	-1	12,371	-0.01%
2019/08/02	12	14.15	0	0.00	14.10	12	12,297	0.10%
2019/08/01	14	14.48	0	0.00	14.40	14	12,213	0.11%
2019/07/31	122	14.65	0	0.00	14.60	122	12,051	1.01%	大買/鉅額交易
2019/07/29	37	14.60	8	14.55	14.60	29	12,109	0.24%
2019/07/26	11	14.57	0	0.00	14.55	11	12,082	0.09%
2019/07/25	21	14.65	0	0.00	14.60	21	12,022	0.17%
2019/07/24	10	14.70	16	14.75	14.70	-6	11,913	-0.05%
2019/07/23	112	14.75	0	0.00	14.70	112	11,890	0.94%	大買/鉅額交易
2019/07/22	10	14.83	0	0.00	14.75	10	11,750	0.09%
2019/07/19	2	14.80	0	0.00	14.85	2	11,670	0.02%
2019/07/18	35	14.80	0	0.00	14.80	35	11,535	0.30%
2019/07/16	122	14.85	0	0.00	14.85	122	11,534	1.06%	大買/鉅額交易
2019/07/11	0	0.00	5	15.04	15.00	-5	11,623	-0.04%
2019/07/10	73	14.90	0	0.00	14.95	73	11,648	0.63%
2019/07/09	210	14.95	3	14.90	14.95	207	11,816	1.75%	大買/鉅額交易
2019/07/08	20	14.91	0	0.00	14.90	20	12,107	0.17%
2019/07/05	6	14.85	0.2	14.85	14.85	5.8	11,915	0.05%
2019/07/04	1	14.80	10	14.85	14.90	-9	11,930	-0.08%
2019/07/03	166	14.85	0	0.00	14.95	166	11,763	1.41%	大買/鉅額交易
2019/07/02	45	14.94	5	15.00	14.95	40	11,710	0.34%
2019/07/01	26	14.88	0	0.00	14.90	26	11,784	0.22%
2019/06/28	5	14.95	5	15.02	14.95	0	11,592	0.00%
2019/06/27	23	15.03	0	0.00	15.00	23	11,401	0.20%
2019/06/26	20	15.06	0	0.00	15.05	20	11,222	0.18%
2019/06/25	27	14.99	3	15.00	15.05	24	11,209	0.21%
2019/06/24	18	14.89	11	14.84	14.85	7	10,705	0.07%
2019/06/21	4	15.00	0	0.00	15.00	4	10,147	0.04%
2019/06/20	0	0.00	137	15.40	15.60	-137	9,510	-1.44%	大賣/鉅額交易
2019/06/14	30	15.10	0	0.00	15.10	30	9,415	0.32%
2019/06/12	1	15.35	5	15.40	15.35	-4	9,360	-0.04%
2019/06/06	10	15.35	2	15.35	15.45	8	9,533	0.08%
2019/06/03	0	0.00	5	15.15	15.15	-5	9,263	-0.05%
2019/05/31	0.2	14.95	3	14.95	15.05	-2.8	9,147	-0.03%
2019/05/29	5	14.90	0	0.00	14.95	5	9,421	0.05%
2019/05/27	5	15.10	1	15.15	15.10	4	10,084	0.04%
2019/05/24	0	0.00	4	15.25	15.15	-4	10,143	-0.04%
2019/05/22	5	15.10	25	15.15	15.15	-20	10,097	-0.20%
2019/05/20	5	15.00	0	0.00	15.00	5	10,011	0.05%
2019/05/15	2	15.00	0	0.00	15.00	2	10,211	0.02%
2019/05/14	12	14.85	1	14.80	14.90	11	10,260	0.11%
2019/05/10	4	14.80	49	14.85	14.80	-45	10,583	-0.43%
2019/05/09	26	14.92	14	14.90	14.90	12	10,735	0.11%
2019/05/08	8	15.03	7	15.09	15.05	1	11,704	0.01%
2019/05/07	12	15.04	22	15.14	15.15	-10	11,697	-0.09%
2019/05/06	16	15.09	0	0.00	15.10	16	11,765	0.14%
2019/05/03	7	15.28	7	15.35	15.30	0	11,816	0.00%
2019/05/02	0	0.00	12	15.30	15.30	-12	11,984	-0.10%
2019/04/30	15	15.11	2	15.15	15.15	13	12,102	0.11%
2019/04/29	15	15.09	8.2	15.17	15.20	6.8	12,350	0.06%
2019/04/26	64	15.10	0	0.00	15.15	64	12,373	0.52%
2019/04/25	42	15.10	13	15.18	15.20	29	12,439	0.23%
2019/04/24	8	15.15	0	0.00	15.15	8	12,512	0.06%
2019/04/23	15	15.15	3	15.30	15.20	12	12,591	0.10%
2019/04/22	12	15.23	30	15.25	15.25	-18	12,698	-0.14%
2019/04/19	0	0.00	1	15.40	15.40	-1	12,795	-0.01%
2019/04/17	15	15.70	0	0.00	15.70	15	12,721	0.12%
2019/04/16	15	15.85	0	0.00	15.70	15	12,625	0.12%
2019/04/12	0	0.00	2	15.55	15.65	-2	12,112	-0.02%
2019/04/11	1	15.30	0	0.00	15.40	1	11,843	0.01%
2019/04/10	0	0.00	0.6	15.30	15.35	-0.6	11,872	0.00%
2019/04/09	10	15.45	62	15.35	15.40	-52	11,825	-0.44%
2019/04/08	6	15.43	4	15.45	15.45	2	11,830	0.02%
2019/04/03	0	15.15	8	15.30	15.25	-8	11,656	-0.07%
2019/04/02	1	15.00	1	15.00	15.05	0	11,540	0.00%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/28	1	14.80	0	0.00	15.00	1	11,903	0.01%
2019/03/27	22.1	15.00	0	0.00	14.95	22.1	11,835	0.19%
2019/03/26	40	15.08	0	0.00	15.15	40	12,173	0.33%
2019/03/25	1	15.10	0	0.00	15.25	1	12,304	0.01%
2019/03/22	0	0.00	4	15.20	15.20	-4	12,583	-0.03%
2019/03/21	0	0.00	1	15.30	15.30	-1	12,589	-0.01%
2019/03/19	1	15.25	0	0.00	15.30	1	12,529	0.01%
2019/03/18	2	15.25	0	0.00	15.30	2	12,597	0.02%
2019/03/15	1	15.25	0	0.00	15.25	1	12,658	0.01%
2019/03/14	4	15.20	0	0.00	15.25	4	12,645	0.03%
2019/03/13	0	0.00	54.8	15.30	15.35	-54.8	12,726	-0.43%
2019/03/11	0	0.00	21	15.26	15.20	-21	12,868	-0.16%
2019/03/07	0	0.00	5	15.40	15.35	-5	13,467	-0.04%
2019/03/06	0	0.00	2	15.40	15.35	-2	14,066	-0.01%
2019/03/05	0	0.00	102	15.45	15.50	-102	15,437	-0.66%	大賣/鉅額交易
2019/03/04	0	0.00	7	15.52	15.55	-7	15,709	-0.04%
2019/02/27	14	15.51	98	15.26	15.45	-84	15,633	-0.54%
2019/02/26	2	15.13	0	0.00	15.10	2	14,980	0.01%
2019/02/25	1	15.05	0	0.00	15.10	1	14,795	0.01%
2019/02/21	0	0.00	6	15.00	15.00	-6	14,753	-0.04%
2019/02/20	6	14.94	101	14.95	15.00	-95	14,744	-0.64%	大賣/
2019/02/19	0	0.00	6	14.90	14.95	-6	14,643	-0.04%
2019/02/15	26	14.85	1	15.00	14.90	25	14,807	0.17%
2019/02/14	41	14.89	0	14.85	14.80	41	14,734	0.28%
2019/02/13	1	15.00	1	15.00	14.95	0	14,645	0.00%
2019/02/12	0.8	14.95	22	15.00	14.95	-21.2	14,448	-0.15%
2019/02/11	18	15.13	0	0.00	15.00	18	14,406	0.12%
2019/01/30	3	14.87	2	15.00	14.90	1	14,115	0.01%
2019/01/29	0	0.00	11	14.86	15.00	-11	13,868	-0.08%
2019/01/28	1	14.80	0	0.00	14.80	1	12,726	0.01%
2019/01/25	0	0.00	6	14.88	14.75	-6	12,743	-0.05%
2019/01/24	110	14.75	15	14.79	14.80	95	12,589	0.75%	大買/
2019/01/23	31	14.73	0	0.00	14.65	31	12,543	0.25%
2019/01/22	1	14.95	0	0.00	14.85	1	12,380	0.01%
2019/01/18	1	15.15	0	0.00	15.25	1	11,908	0.01%
2019/01/17	0.6	15.10	0	0.00	15.10	0.6	11,834	0.01%
2019/01/16	110	15.10	0	0.00	15.10	110	11,809	0.93%	大買/鉅額交易
2019/01/15	2	15.25	0	0.00	15.25	2	11,677	0.02%
2019/01/11	1	15.40	2	15.40	15.30	-1	11,436	-0.01%
2019/01/10	0	0.00	3	15.50	15.50	-3	11,263	-0.03%
2019/01/09	0	0.00	1	15.70	15.70	-1	11,224	-0.01%
2019/01/04	2	15.55	10	15.50	15.50	-8	11,139	-0.07%
2019/01/03	0	0.00	1	15.55	15.55	-1	11,315	-0.01%
2018/12/26	1	15.90	0	0.00	15.80	1	11,141	0.01%
2018/12/25	0	0.00	5	15.95	15.95	-5	11,122	-0.04%
2018/12/24	10	16.10	0	0.00	16.15	10	11,157	0.09%
2018/12/21	3	15.85	0	0.00	15.85	3	10,756	0.03%
2018/12/20	0	0.00	1	15.95	16.00	-1	10,561	-0.01%
2018/12/19	0	0.00	5	16.04	16.00	-5	10,409	-0.05%
2018/12/18	0	0.00	6	15.90	15.65	-6	9,977	-0.06%
2018/12/17	1	15.65	0	0.00	15.85	1	9,825	0.01%
2018/12/13	0	0.00	0.1	15.55	15.65	-0.1	9,361	0.00%
2018/12/12	0	0.00	10	15.55	15.50	-10	9,239	-0.11%
2018/12/07	0	0.00	1	15.55	15.55	-1	9,084	-0.01%
2018/12/06	1	15.30	2	15.45	15.45	-1	9,098	-0.01%
2018/12/05	4	15.60	1.3	15.60	15.60	2.7	9,019	0.03%
2018/12/03	3	16.00	12	15.98	15.95	-9.1	9,016	-0.10%
2018/11/30	11	16.10	0	0.00	16.10	11	8,769	0.13%
2018/11/29	3	16.17	16.6	16.23	16.15	-13.6	8,586	-0.16%
2018/11/28	0	0.00	8	16.37	16.05	-8	7,939	-0.10%
2018/11/27	4	14.80	34	15.14	15.30	-30	6,495	-0.46%
2018/11/26	40	15.04	12	15.16	14.95	28	6,162	0.45%
2018/11/21	0	0.00	11	14.80	14.85	-11	6,184	-0.18%
2018/11/16	0	0.00	3	14.73	14.75	-3	6,302	-0.05%
2018/11/15	1	14.70	0	0.00	14.80	1	6,574	0.02%
2018/11/14	0	0.00	3	14.75	14.80	-3	6,623	-0.05%
2018/11/09	0	0.00	1	14.35	14.40	-1	6,361	-0.02%
2018/11/06	0	0.00	2	14.35	14.35	-2	6,393	-0.03%
2018/11/05	0	0.00	1	14.40	14.40	-1	6,424	-0.02%
2018/11/02	11	14.49	12	14.40	14.40	-1	6,405	-0.02%
2018/11/01	1	14.10	0	0.00	14.05	1	6,323	0.02%
2018/10/23	20	13.80	0	0.00	13.85	20	6,110	0.33%
2018/10/22	1	13.95	1	14.15	14.10	0	6,081	0.00%
2018/10/18	11	13.90	0	0.00	13.95	11	6,022	0.18%
2018/10/17	11	13.94	0	0.00	13.75	11	6,001	0.18%
2018/10/16	2	13.80	0	0.00	13.85	2	5,962	0.03%
2018/10/15	13	13.94	0	0.00	13.90	13	5,952	0.22%
2018/10/12	0	0.00	2.5	14.05	14.05	-2.5	5,947	-0.04%
2018/10/11	2.9	13.78	1	14.05	13.70	1.9	5,941	0.03%
2018/10/09	1	14.45	1	14.45	14.45	0	5,730	0.00%
2018/10/05	0	0.00	15	14.35	14.45	-15	5,705	-0.26%
2018/10/02	20	14.50	0	0.00	14.50	20	5,587	0.36%
2018/09/25	0	0.00	18	14.85	14.75	-18	5,391	-0.33%
2018/09/20	0	0.00	3	14.77	14.75	-3	5,299	-0.06%
2018/09/18	0	0.00	24	14.75	14.70	-24	5,382	-0.45%
2018/09/17	5	14.55	0	0.00	14.55	5	5,391	0.09%
2018/09/14	0	0.00	9	14.67	14.65	-9	5,376	-0.17%
2018/09/13	5	14.55	0	0.00	14.55	5	5,385	0.09%
2018/09/12	10	14.45	0	0.00	14.55	10	5,410	0.18%
2018/09/11	19	14.44	12	14.43	14.60	7	5,357	0.13%
2018/09/10	4	15.25	0	0.00	15.10	4	5,272	0.08%
2018/09/07	3	15.22	0	0.00	15.25	3	5,078	0.06%
2018/09/06	6	15.30	2	15.45	15.30	4	4,964	0.08%
2018/09/05	3	15.52	0	0.00	15.45	3	4,838	0.06%
2018/09/04	0	0.00	2	15.65	15.65	-2	4,736	-0.04%
2018/08/31	1	15.60	0	0.00	15.60	1	4,726	0.02%
2018/08/29	0	0.00	3	15.65	15.65	-3	4,741	-0.06%
2018/08/28	0	0.00	2	15.60	15.60	-2	4,693	-0.04%
2018/08/27	0	0.00	4	15.38	15.40	-4	4,642	-0.09%
2018/08/24	2	15.30	1	15.35	15.30	1	4,655	0.02%
2018/08/23	5	15.64	50	15.61	15.65	-45	4,676	-0.96%
2018/08/22	0	0.00	17	15.35	15.50	-17	4,560	-0.37%
2018/08/15	2	15.10	0	0.00	15.10	2	4,156	0.05%
2018/08/14	5	15.06	2	15.10	15.10	3	4,106	0.07%
2018/08/10	45	14.83	0	0.00	14.75	45	4,041	1.11%
2018/08/09	1	14.85	0	0.00	14.85	1	4,023	0.02%
2018/08/08	1	14.90	0	0.00	14.95	1	4,050	0.02%
2018/08/07	0	0.00	100	15.15	15.15	-100	4,028	-2.48%
2018/08/06	0	0.00	47	15.16	15.10	-47	4,057	-1.16%
2018/08/02	0	0.00	1	15.10	14.90	-1	4,085	-0.02%
2018/07/31	0	0.00	1	15.10	15.10	-1	4,116	-0.02%
2018/07/30	0	0.00	6	15.00	15.00	-6	4,095	-0.15%
2018/07/25	2	14.85	0	0.00	14.80	2	4,267	0.05%
2018/07/18	4	14.88	0	0.00	14.90	4	4,708	0.08%
2018/07/11	2	14.65	0	0.00	14.70	2	4,812	0.04%
2018/07/02	0.4	14.70	0	0.00	14.70	0.4	5,401	0.01%
2018/06/29	3	14.65	20	14.75	14.75	-17	5,403	-0.31%
2018/06/28	24	14.65	0	0.00	14.60	24	5,389	0.45%
2018/06/27	2	14.80	0	0.00	14.65	2	5,311	0.04%
2018/06/26	10	14.85	0	0.00	14.85	10	5,296	0.19%
2018/06/22	101	15.04	0	0.00	15.00	101	5,290	1.91%
2018/06/21	0	0.00	7	15.25	15.25	-7	5,277	-0.13%
2018/06/20	2	15.00	2	15.05	15.10	0	5,307	0.00%
2018/06/15	1	15.05	0	0.00	15.10	1	5,348	0.02%
2018/06/14	7	15.10	0.2	15.05	15.05	6.8	5,327	0.13%
2018/06/13	2	15.20	0	0.00	15.20	2	5,329	0.04%
2018/06/12	4.3	15.17	0	0.00	15.15	4.3	5,389	0.08%
2018/06/08	2	15.25	0	0.00	15.25	2	5,391	0.04%
2018/06/07	0	0.00	28.1	15.30	15.30	-28.1	5,382	-0.52%
2018/06/06	1	15.10	0	0.00	15.15	1	5,323	0.02%
2018/06/05	2	15.05	0	0.00	15.05	2	5,296	0.04%
2018/06/01	1	15.10	0	0.00	15.15	1	5,269	0.02%
2018/05/31	0	0.00	11	15.00	15.15	-11	5,262	-0.21%
2018/05/30	1	14.95	7	15.00	15.00	-6	5,219	-0.11%
2018/05/28	1	15.00	0	0.00	15.00	1	5,287	0.02%
2018/05/25	3	14.92	0	0.00	14.95	3	5,332	0.06%
2018/05/24	7	15.01	0	0.00	15.00	7	5,327	0.13%
2018/05/22	3	15.12	17	15.10	15.05	-14	5,416	-0.26%
2018/05/21	3	15.08	0	0.00	15.15	3	5,472	0.05%
2018/05/18	1	15.10	2	15.08	15.10	-1	5,486	-0.02%
2018/05/16	2	15.00	0	0.00	15.00	2	5,598	0.04%
2018/05/15	0	0.00	0.2	15.00	15.05	-0.2	5,729	0.00%
2018/05/14	3	14.98	0	0.00	14.95	3	6,086	0.05%
2018/05/11	1	15.10	0	0.00	15.10	1	6,124	0.02%
2018/05/10	11	15.20	0	0.00	15.05	11	6,174	0.18%
2018/05/09	1	15.25	0	0.00	15.20	1	6,172	0.02%
2018/05/08	2	15.28	0	0.00	15.30	2	6,184	0.03%
2018/05/07	3	15.30	0	0.00	15.30	3	6,158	0.05%
2018/05/03	0	0.00	1	15.50	15.45	-1	6,280	-0.02%
2018/05/02	0	0.00	4	15.75	15.60	-4	6,306	-0.06%
2018/04/30	12	15.90	86	15.70	15.95	-74	6,262	-1.18%
2018/04/27	0	0.00	1	15.45	15.50	-1	6,055	-0.02%
2018/04/26	0	0.00	3	15.33	15.30	-3	6,109	-0.05%
2018/04/25	0	0.00	24	15.10	15.20	-24	6,146	-0.39%
2018/04/23	0	0.00	1	15.35	15.25	-1	6,340	-0.02%
2018/04/20	0	0.00	1	15.35	15.45	-1	6,389	-0.02%
2018/04/19	1	15.40	0	0.00	15.40	1	6,428	0.02%
2018/04/18	0	0.00	2	15.40	15.40	-2	6,493	-0.03%
2018/04/09	1	14.90	201	15.10	15.15	-200	6,979	-2.87%	大賣/鉅額交易
2018/04/02	2	15.03	0	0.00	15.00	2	7,294	0.03%
2018/03/31	2	14.95	0	0.00	15.05	2	7,378	0.03%
2018/03/30	0	0.00	3	15.00	14.90	-3	7,392	-0.04%
2018/03/29	5	14.85	0	0.00	14.95	5	7,466	0.07%
2018/03/28	4	14.90	0	0.00	14.90	4	7,457	0.05%
2018/03/27	0	0.00	2	15.00	15.00	-2	7,565	-0.03%
2018/03/26	3	14.80	12	14.87	14.85	-9	7,708	-0.12%
2018/03/23	14	14.79	0	0.00	14.75	14	7,709	0.18%
2018/03/21	214	14.96	0	0.00	14.95	214	7,761	2.76%	大買/鉅額交易
2018/03/20	2	14.95	0	0.00	15.05	2	7,914	0.03%
2018/03/19	6	15.05	0	0.00	15.05	6	8,048	0.07%
2018/03/16	2	14.98	0	0.00	15.20	2	8,158	0.02%
2018/03/12	0	0.00	2	15.00	15.05	-2	8,233	-0.02%
2018/03/09	4	14.90	12	14.95	14.85	-8	8,326	-0.10%
2018/03/08	16	14.81	0	0.00	14.80	16	8,573	0.19%
2018/03/07	1	14.85	2	14.95	14.85	-1	8,744	-0.01%
2018/03/06	0	0.00	5	14.90	14.80	-5	8,869	-0.06%
2018/03/05	8	14.77	0	0.00	14.70	8	8,945	0.09%
2018/03/02	1	14.90	0	0.00	14.85	1	8,909	0.01%
2018/03/01	3	15.05	0	0.00	15.05	3	8,874	0.03%
2018/02/27	0.2	15.00	0	0.00	15.00	0.2	8,845	0.00%
2018/02/12	0	0.00	10	14.80	14.75	-10	8,945	-0.11%
2018/02/09	10	14.60	0	0.00	14.75	10	8,946	0.11%
2018/02/07	6	14.81	25	14.91	14.85	-19	8,928	-0.21%
2018/02/06	38	14.61	8	14.58	14.55	30	8,850	0.34%
2018/02/05	10	15.20	12	15.25	15.20	-2	8,755	-0.02%
2018/02/02	22	15.52	0	0.00	15.45	22	8,700	0.25%
2018/02/01	0	0.00	6	15.63	15.60	-6	8,705	-0.07%
2018/01/31	5	15.36	20	15.47	15.45	-15	8,696	-0.17%
2018/01/30	0	0.00	30	15.55	15.55	-30	8,979	-0.33%
2018/01/29	42.3	15.43	0.2	15.40	15.45	42.1	9,027	0.47%
2018/01/25	2	15.60	0	0.00	15.60	2	8,918	0.02%
2018/01/23	0	0.00	50.3	15.65	15.70	-50.3	8,880	-0.57%
2018/01/22	0	0.00	0.2	15.70	15.75	-0.2	8,839	0.00%
2018/01/19	17	15.93	0	0.00	15.95	17	8,745	0.19%
2018/01/18	13	16.07	0	0.00	16.10	13	8,673	0.15%
2018/01/17	1	16.05	0	0.00	16.10	1	8,622	0.01%
2018/01/16	4	15.85	0	0.00	15.90	4	8,735	0.05%
2018/01/15	3	15.95	0	0.00	15.95	3	8,751	0.03%
2018/01/12	15	16.02	20.1	16.12	16.05	-5.1	8,727	-0.06%
2018/01/11	5	16.05	0	0.00	16.10	5	8,685	0.06%
2018/01/10	11	16.00	10	16.15	16.05	1	8,649	0.01%
2018/01/09	4	15.98	1	16.00	16.15	3	8,571	0.04%
2018/01/08	7	16.01	0	0.00	16.05	7	8,448	0.08%
2018/01/05	5	16.12	16.3	16.21	16.20	-11.3	8,362	-0.13%
2018/01/04	5	15.89	0	0.00	16.00	5	8,191	0.06%
2018/01/03	3	15.98	6.2	16.10	16.05	-3.2	8,123	-0.04%
2018/01/02	56	16.14	51	16.22	15.95	5	7,988	0.06%