長榮航 (2618)-凱基-士林券商分點個股進出

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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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	16	41.02	0	0.00	41.15	16	42,922	0.04%
2024/11/20	1.9	41.94	24	42.07	41.70	-22.1	42,297	-0.05%
2024/11/19	0	0.00	0.1	41.60	41.55	-0.1	41,805	0.00%
2024/11/18	1	41.10	13	41.21	41.15	-12	41,719	-0.03%
2024/11/15	1.8	41.44	38	41.50	41.65	-36.2	40,625	-0.09%
2024/11/14	36.3	40.12	21	40.42	40.50	15.3	39,373	0.04%
2024/11/13	1	39.85	4	39.63	39.85	-3	38,140	-0.01%
2024/11/12	1	39.60	12	39.64	39.50	-11	38,007	-0.03%
2024/11/11	3.9	39.20	74	38.97	39.25	-70.1	37,828	-0.19%
2024/11/08	0.9	38.30	9	38.53	38.40	-8.1	37,419	-0.02%
2024/11/07	1.5	38.00	24.4	38.12	38.40	-22.9	37,610	-0.06%
2024/11/06	3.5	37.70	4	37.76	37.80	-0.5	36,944	0.00%
2024/11/05	3	37.65	7	37.86	37.90	-4	37,113	-0.01%
2024/11/04	4	37.80	19.1	37.68	37.80	-15.1	37,666	-0.04%
2024/11/01	18.9	36.81	7.5	37.31	37.50	11.4	38,812	0.03%
2024/10/30	7	37.48	0	0.00	37.35	7	38,776	0.02%
2024/10/29	305	37.64	310.4	37.50	37.50	-5.4	38,762	-0.01%	大買/大賣/
2024/10/28	1.9	38.04	23.1	37.87	37.95	-21.2	38,822	-0.05%
2024/10/25	1.1	37.67	7	37.74	37.70	-5.9	38,657	-0.02%
2024/10/24	208	36.81	209.1	37.07	37.55	-1.1	38,517	0.00%	大買/大賣/
2024/10/23	15.4	37.26	5.1	37.30	37.05	10.3	38,518	0.03%
2024/10/22	4.3	37.49	5.2	37.65	37.60	-0.9	38,814	0.00%
2024/10/21	7.4	37.33	8	37.51	37.50	-0.6	39,187	0.00%
2024/10/18	364.8	37.38	379	37.36	37.30	-14.2	39,852	-0.04%	大買/大賣/
2024/10/17	16.3	37.03	5.3	37.27	37.00	11	39,968	0.03%
2024/10/16	1.9	36.93	6	37.04	37.05	-4.1	40,176	-0.01%
2024/10/15	0	36.45	6	36.36	36.30	-6	39,763	-0.02%
2024/10/14	16.2	35.90	15	36.00	35.95	1.2	40,374	0.00%
2024/10/11	0	0.00	6	36.32	36.40	-6	40,685	-0.01%
2024/10/09	7.1	36.05	12	35.97	35.95	-4.9	41,530	-0.01%
2024/10/08	3.1	35.96	3	36.40	36.40	0.1	42,308	0.00%
2024/10/07	10.2	35.95	1	36.05	36.15	9.2	43,153	0.02%
2024/10/04	28.9	35.83	7	35.86	35.70	21.9	44,607	0.05%
2024/10/01	3.2	37.35	3	37.55	37.80	0.2	45,084	0.00%
2024/09/30	17.8	37.80	4	37.61	37.50	13.8	46,248	0.03%
2024/09/27	12.2	37.38	6.1	37.56	37.50	6.1	46,747	0.01%
2024/09/26	0.1	37.25	33	37.41	37.30	-32.9	47,961	-0.07%
2024/09/25	0.8	37.68	2	37.70	37.70	-1.2	48,774	0.00%
2024/09/24	0	0.00	7.6	37.77	37.85	-7.6	49,577	-0.02%
2024/09/23	1	37.15	15	37.23	37.35	-14	51,060	-0.03%
2024/09/20	2.2	37.22	12	37.29	37.20	-9.8	51,309	-0.02%
2024/09/19	0.4	36.65	20	36.80	37.00	-19.6	51,008	-0.04%
2024/09/18	6.7	36.04	37	36.36	36.20	-30.3	50,748	-0.06%
2024/09/16	6.1	35.77	2	35.95	35.90	4.1	51,163	0.01%
2024/09/13	0.2	35.75	7	35.81	35.90	-6.9	51,804	-0.01%
2024/09/12	20.3	35.67	5	35.60	35.55	15.3	53,349	0.03%
2024/09/11	0	0.00	4	35.31	35.45	-4	55,342	-0.01%
2024/09/10	2	34.48	1	34.90	34.70	1	55,082	0.00%
2024/09/09	6.2	34.81	0	0.00	34.90	6.2	55,278	0.01%
2024/09/06	2.2	35.29	19	35.17	35.25	-16.9	55,528	-0.03%
2024/09/05	2	35.35	23	35.88	35.15	-21	56,186	-0.04%
2024/09/04	1	35.40	12	34.99	35.15	-11	57,427	-0.02%
2024/09/03	0.1	35.50	7	35.90	35.90	-6.9	58,481	-0.01%
2024/09/02	3	35.42	10	35.52	35.40	-7	59,831	-0.01%
2024/08/30	14	35.71	6	35.43	35.35	8	61,021	0.01%
2024/08/29	0.7	35.50	28	35.44	35.60	-27.3	62,186	-0.04%
2024/08/28	0.3	34.90	0	0.00	34.90	0.3	62,943	0.00%
2024/08/27	10.2	34.50	1	34.95	35.00	9.1	65,284	0.01%
2024/08/26	1.2	34.94	5	34.80	34.70	-3.9	66,615	-0.01%
2024/08/23	4	34.71	0	0.00	34.75	4	68,373	0.01%
2024/08/22	3.2	34.72	0	0.00	34.70	3.2	70,319	0.00%
2024/08/21	2	35.05	1	35.00	34.90	1	71,095	0.00%
2024/08/20	6.5	34.83	31	34.93	34.95	-24.5	71,928	-0.03%
2024/08/19	0.2	34.50	6	34.41	34.50	-5.9	73,951	-0.01%
2024/08/16	8.1	34.51	5	34.48	34.50	3.1	75,513	0.00%
2024/08/15	0	0.00	2	34.70	34.50	-2	77,553	0.00%
2024/08/14	1	34.45	5	34.45	34.70	-4	81,144	0.00%
2024/08/13	8	34.40	11	34.42	34.45	-3	82,963	0.00%
2024/08/12	11	33.86	12	34.27	34.45	-1	84,482	0.00%
2024/08/09	2	32.83	9.5	32.92	33.25	-7.5	85,072	-0.01%
2024/08/08	1	32.05	3	32.15	32.10	-2	85,771	0.00%
2024/08/07	7.5	32.55	14	32.60	32.60	-6.5	88,620	-0.01%
2024/08/06	17.2	31.31	5	31.52	31.40	12.2	92,147	0.01%
2024/08/05	31.5	31.45	33	31.10	30.70	-1.6	93,676	0.00%
2024/08/02	7.2	33.85	2	33.95	33.85	5.2	94,328	0.01%
2024/08/01	14	34.41	0	0.00	34.55	14	95,899	0.01%
2024/07/31	4.2	34.17	4	34.46	34.45	0.2	98,124	0.00%
2024/07/30	13.1	34.02	6	34.20	34.20	7.1	102,163	0.01%
2024/07/29	3	34.30	4	34.41	34.15	-1	105,753	0.00%
2024/07/26	7	33.88	7	33.94	34.10	0	107,687	0.00%
2024/07/23	8.3	33.79	18	33.69	34.15	-9.7	111,114	-0.01%
2024/07/22	5.3	32.81	25	32.96	32.90	-19.7	116,882	-0.02%
2024/07/19	28.3	33.62	27	33.60	33.50	1.3	120,393	0.00%
2024/07/18	5.1	33.96	31	33.92	34.30	-25.9	125,777	-0.02%
2024/07/17	0	0.00	0.2	34.80	34.35	-0.2	127,544	0.00%
2024/07/16	1.3	34.53	15	34.51	34.35	-13.7	128,988	-0.01%
2024/07/15	9.5	34.41	26	34.36	34.25	-16.6	129,659	-0.01%
2024/07/12	7.2	34.99	5	35.04	34.90	2.2	129,734	0.00%
2024/07/11	10.7	35.24	18	35.26	35.10	-7.4	129,922	-0.01%
2024/07/10	10	35.13	8	35.36	35.55	2	130,306	0.00%
2024/07/09	67.3	35.34	13.1	34.99	34.80	54.2	130,207	0.04%
2024/07/08	82.5	35.48	18	35.74	35.40	64.5	130,157	0.05%
2024/07/05	98.4	37.57	8	37.57	37.35	90.4	131,308	0.07%
2024/07/04	23.6	38.11	31	38.18	37.95	-7.4	129,861	-0.01%
2024/07/03	39.1	38.51	37	38.54	38.55	2.1	129,232	0.00%
2024/07/02	26.2	38.77	44	39.13	38.50	-17.8	128,594	-0.01%
2024/07/01	9	38.12	49	38.46	38.75	-40	127,506	-0.03%
2024/06/28	20.2	38.46	24	38.38	38.15	-3.8	126,721	0.00%
2024/06/27	16.7	38.72	19	38.81	38.90	-2.3	126,318	0.00%
2024/06/26	9	37.87	28	37.81	37.85	-19	124,066	-0.02%
2024/06/25	6.2	37.55	26	37.55	37.75	-19.9	123,773	-0.02%
2024/06/24	15.2	37.95	9.3	38.02	37.75	5.9	123,715	0.00%
2024/06/21	115	38.17	119.2	37.99	37.85	-4.2	123,167	0.00%	大買/大賣/
2024/06/20	10	37.66	4	37.64	37.65	6	122,056	0.00%
2024/06/19	31.1	37.65	687.5	37.79	37.90	-656.4	121,459	-0.54%	大賣/鉅額交易
2024/06/18	20.4	37.43	67	37.26	37.30	-46.6	120,017	-0.04%
2024/06/17	22	36.20	12	36.20	36.20	10	118,232	0.01%
2024/06/14	6.1	36.17	11	36.21	36.15	-4.9	118,286	0.00%
2024/06/13	5.6	36.41	0	0.00	36.25	5.6	118,244	0.00%
2024/06/12	2	36.75	12	36.86	36.85	-10	118,542	-0.01%
2024/06/11	14.2	37.02	51.1	37.00	36.70	-36.9	119,852	-0.03%
2024/06/07	70	36.86	41	36.77	36.90	29	118,617	0.02%
2024/06/06	75.2	36.59	83	36.59	36.65	-7.9	118,216	-0.01%
2024/06/05	14	35.53	11	35.66	35.65	3	116,880	0.00%
2024/06/04	11.3	35.30	16	35.54	35.35	-4.7	116,871	0.00%
2024/06/03	21.4	35.38	6	35.33	35.35	15.4	115,670	0.01%
2024/05/31	7.2	36.05	8	36.05	35.80	-0.9	114,108	0.00%
2024/05/30	128.2	35.99	44	36.10	35.65	84.2	112,072	0.08%	大買/
2024/05/29	18.4	36.06	31	36.10	36.05	-12.6	110,599	-0.01%
2024/05/28	138.1	36.46	38.1	36.34	36.25	100	108,917	0.09%	大買/
2024/05/27	20.5	35.24	13	35.27	35.25	7.5	107,396	0.01%
2024/05/24	19.3	35.17	5	35.35	35.50	14.3	106,885	0.01%
2024/05/23	30.7	34.66	38	34.64	35.20	-7.3	105,857	-0.01%
2024/05/22	37.9	35.41	15	35.57	35.25	22.9	103,856	0.02%
2024/05/21	51.4	35.98	320	35.87	35.75	-268.6	102,547	-0.26%	大賣/鉅額交易
2024/05/20	46.9	36.79	47	36.74	36.40	-0.1	100,500	0.00%
2024/05/17	112.4	37.69	43	37.53	37.40	69.4	96,928	0.07%	大買/
2024/05/16	127.6	36.69	331	36.99	37.00	-203.4	94,905	-0.21%	大買/大賣/鉅額交易
2024/05/15	25.2	36.50	21	36.28	36.00	4.2	93,086	0.00%
2024/05/14	19.2	36.46	33	36.53	36.40	-13.9	92,641	-0.01%
2024/05/13	83.5	36.28	20	36.42	36.40	63.5	91,991	0.07%
2024/05/10	129.5	37.54	54.1	37.46	37.60	75.4	89,198	0.08%	大買/
2024/05/09	33.3	36.43	13	36.18	35.90	20.3	85,933	0.02%
2024/05/08	29.2	36.73	35	36.68	37.25	-5.9	84,119	-0.01%
2024/05/07	54	37.07	30	37.12	36.85	24	82,658	0.03%
2024/05/06	251	38.24	21.1	37.86	37.35	229.9	82,642	0.28%	大買/鉅額交易
2024/05/03	2,187.9	37.55	461.7	37.96	37.70	1,726.2	80,797	2.14%	大買/大賣/鉅額交易
2024/05/02	14.5	36.63	713.2	37.31	37.00	-698.7	76,759	-0.91%	大賣/鉅額交易
2024/04/30	199.8	35.53	65	35.50	35.55	134.8	73,569	0.18%	大買/鉅額交易
2024/04/29	786.2	37.13	499	36.93	36.25	287.2	72,151	0.40%	大買/大賣/鉅額交易
2024/04/26	722	35.79	752.1	35.88	36.65	-30.1	69,521	-0.04%	大買/大賣/
2024/04/25	521	34.78	1,928	34.55	34.35	-1,407	64,173	-2.19%	大買/大賣/鉅額交易
2024/04/24	246.3	34.64	285.1	34.39	34.55	-38.8	60,340	-0.06%	大買/大賣/
2024/04/23	9	32.47	570	32.55	32.60	-561	54,767	-1.02%	大賣/鉅額交易
2024/04/22	32.1	31.61	19	31.89	31.60	13.1	52,771	0.02%
2024/04/19	12.2	31.55	1	31.80	31.10	11.2	51,692	0.02%
2024/04/18	12	31.62	6.2	31.76	31.50	5.8	51,204	0.01%
2024/04/17	18.4	31.10	2	31.15	31.00	16.4	51,019	0.03%
2024/04/16	19.2	31.14	1	31.70	31.00	18.2	51,251	0.04%
2024/04/15	18.2	31.74	1	31.90	31.70	17.2	50,714	0.03%
2024/04/12	479.3	32.25	1	32.40	32.30	478.3	50,535	0.95%	大買/鉅額交易
2024/04/11	5	32.56	557.6	32.76	32.70	-552.6	51,146	-1.08%	大賣/鉅額交易
2024/04/10	3	31.68	3	31.67	31.70	0	50,017	0.00%
2024/04/09	0	0.00	15.6	31.59	31.85	-15.6	51,488	-0.03%
2024/04/08	8	31.19	11	31.20	31.15	-3	55,358	-0.01%
2024/04/03	12.2	31.44	0	0.00	31.40	12.2	55,352	0.02%
2024/04/02	42.2	32.11	0	0.00	31.95	42.2	55,172	0.08%
2024/04/01	178	32.33	36	32.49	32.35	142	55,309	0.26%	大買/鉅額交易
2024/03/29	0	0.00	2	31.85	31.95	-2	54,782	0.00%
2024/03/28	4	31.83	37	31.61	31.60	-33	55,315	-0.06%
2024/03/27	0	0.00	75	31.31	31.70	-75	56,306	-0.13%
2024/03/26	64.3	31.24	1	31.10	30.95	63.3	56,274	0.11%
2024/03/25	48	31.44	12	31.40	31.40	36	56,413	0.06%
2024/03/22	61	31.30	2.1	31.35	31.35	59	57,499	0.10%
2024/03/21	47.1	31.14	2	31.20	31.15	45.1	58,716	0.08%
2024/03/20	72.3	31.17	10	31.10	31.05	62.3	58,705	0.11%
2024/03/19	18.1	31.42	25	31.34	31.40	-6.9	58,636	-0.01%
2024/03/18	34.3	31.20	3	31.33	31.20	31.3	58,848	0.05%
2024/03/15	18.4	31.33	6	31.39	31.35	12.4	59,222	0.02%
2024/03/14	31.5	32.29	57	32.66	31.85	-25.6	59,051	-0.04%
2024/03/13	16	32.50	19.3	32.54	32.60	-3.3	58,765	-0.01%
2024/03/12	16.8	32.49	110.2	32.41	32.65	-93.4	59,807	-0.16%	大賣/
2024/03/11	58	31.88	11	32.08	31.90	47	58,960	0.08%
2024/03/08	23.2	32.03	21	31.81	32.05	2.2	58,766	0.00%
2024/03/07	4	31.25	27	31.32	31.25	-23	58,266	-0.04%
2024/03/06	6	31.06	2	31.10	31.05	4	58,457	0.01%
2024/03/05	2.1	31.37	10	31.44	31.25	-7.9	59,067	-0.01%
2024/03/04	0.1	31.00	10	31.02	31.10	-9.9	59,580	-0.02%
2024/03/01	24	31.11	2	31.15	31.05	22	60,142	0.04%
2024/02/29	6	31.19	15	31.03	31.45	-9	60,698	-0.01%
2024/02/27	11.3	30.92	0	0.00	30.70	11.3	61,743	0.02%
2024/02/26	1.2	30.81	2	31.05	31.05	-0.9	62,874	0.00%
2024/02/23	19.3	30.90	7	30.91	30.80	12.3	63,945	0.02%
2024/02/22	14	31.35	0	0.00	31.20	14	64,466	0.02%
2024/02/21	5	31.40	4	31.63	31.45	1	65,910	0.00%
2024/02/20	10.2	31.34	3	31.47	31.40	7.1	68,022	0.01%
2024/02/19	5.1	31.41	4	31.48	31.50	1.1	72,345	0.00%
2024/02/16	2.3	31.42	4.1	31.69	31.55	-1.8	73,630	0.00%
2024/02/15	16.2	31.26	10	31.80	31.35	6.2	74,006	0.01%
2024/02/05	7	32.08	14	32.15	32.25	-7	74,070	-0.01%
2024/02/02	1	31.95	3	31.97	31.90	-2	73,920	0.00%
2024/02/01	12	32.00	13	31.98	32.05	-1	74,481	0.00%
2024/01/31	6.3	31.49	10	31.55	31.60	-3.8	75,321	0.00%
2024/01/30	7	31.81	2	31.75	31.70	5	75,716	0.01%
2024/01/29	15.2	31.95	158	32.00	31.90	-142.8	76,658	-0.19%	大賣/鉅額交易
2024/01/26	10.2	30.36	4	30.31	30.40	6.2	76,637	0.01%
2024/01/25	4.2	30.81	0	0.00	30.75	4.2	77,227	0.01%
2024/01/24	181	31.05	6	30.88	31.05	175	78,315	0.22%	大買/鉅額交易
2024/01/23	11.1	30.44	2	30.50	30.50	9.1	78,079	0.01%
2024/01/22	30.3	30.64	4	30.88	30.55	26.3	77,571	0.03%
2024/01/19	25.7	31.28	6	31.26	31.10	19.7	76,903	0.03%
2024/01/18	7.5	31.49	4	31.53	31.75	3.5	76,682	0.00%
2024/01/17	6.3	31.15	1	31.00	31.05	5.3	76,761	0.01%
2024/01/16	2.5	31.65	4	31.61	31.50	-1.5	76,676	0.00%
2024/01/15	19.2	31.93	2	31.83	31.80	17.2	76,739	0.02%
2024/01/12	62	32.64	13.3	32.54	32.50	48.7	76,555	0.06%
2024/01/11	15	32.29	13.1	32.43	32.25	1.9	76,559	0.00%
2024/01/10	17.5	32.19	27	32.08	32.00	-9.6	76,706	-0.01%
2024/01/09	126	32.49	51	32.63	32.70	75	77,020	0.10%	大買/
2024/01/08	17.2	32.68	29	32.53	32.55	-11.9	77,513	-0.02%
2024/01/05	114.3	33.44	94	32.93	32.65	20.3	77,423	0.03%	大買/
2024/01/04	35.2	33.31	19	33.22	33.50	16.2	76,715	0.02%
2024/01/03	19.2	33.14	18	33.13	32.95	1.2	75,922	0.00%
2024/01/02	39	32.90	419	33.21	33.50	-380	74,920	-0.51%	大賣/鉅額交易
2023/12/29	1	31.45	20	31.53	31.45	-19	71,841	-0.03%
2023/12/28	18.1	31.23	3	31.05	31.25	15.1	72,220	0.02%
2023/12/27	56.2	31.28	3	31.57	31.10	53.2	72,744	0.07%
2023/12/26	15.2	31.81	4	31.84	31.60	11.2	72,586	0.02%
2023/12/25	6	31.83	113	31.94	31.75	-107	72,568	-0.15%	大賣/鉅額交易
2023/12/22	8.3	31.82	71	31.91	31.90	-62.8	72,029	-0.09%
2023/12/21	12.2	30.89	55	30.84	31.15	-42.8	70,927	-0.06%
2023/12/20	3	30.33	272.1	30.50	30.60	-269.1	71,212	-0.38%	大賣/鉅額交易
2023/12/19	397.2	30.11	264	30.01	30.15	133.2	71,294	0.19%	大買/大賣/鉅額交易
2023/12/18	144.2	30.97	435.1	30.76	30.85	-290.9	70,708	-0.41%	大買/大賣/鉅額交易
2023/12/15	66.2	31.79	13	31.81	31.75	53.2	69,651	0.08%
2023/12/14	18	31.73	34	31.80	31.75	-16	69,475	-0.02%
2023/12/13	24.2	31.72	10	31.69	31.65	14.2	69,112	0.02%
2023/12/12	178.1	31.78	108.2	31.76	31.80	69.9	69,164	0.10%	大買/大賣/
2023/12/11	208	32.35	9	32.17	32.05	199	68,982	0.29%	大買/鉅額交易
2023/12/08	335	32.46	408.8	32.79	32.35	-73.8	68,618	-0.11%	大買/大賣/
2023/12/07	143.1	32.02	67.2	31.99	32.20	75.9	66,999	0.11%	大買/
2023/12/06	57.2	31.66	20.3	31.49	31.45	36.8	66,029	0.06%
2023/12/05	70.2	31.22	10	31.24	31.15	60.2	66,173	0.09%
2023/12/04	346.2	31.53	84	31.53	31.50	262.2	66,169	0.40%	大買/鉅額交易
2023/12/01	40	31.23	17	31.25	31.10	23	65,686	0.04%
2023/11/30	56.4	31.11	9	31.07	31.30	47.4	65,686	0.07%
2023/11/29	18.9	31.17	9.1	31.10	31.00	9.7	65,306	0.01%
2023/11/28	27	31.45	82	31.38	31.45	-55	65,224	-0.08%
2023/11/27	108.5	31.40	8	31.35	30.90	100.5	65,471	0.15%	大買/
2023/11/24	392.2	31.59	27	31.47	31.25	365.2	65,628	0.56%	大買/鉅額交易
2023/11/22	503.2	31.60	536	31.97	31.50	-32.9	64,365	-0.05%	大買/大賣/
2023/11/21	397.3	31.65	27	31.49	31.40	370.3	64,286	0.58%	大買/鉅額交易
2023/11/20	961.2	31.23	777	31.53	31.55	184.2	64,113	0.29%	大買/大賣/鉅額交易
2023/11/17	34	32.06	390	32.03	32.15	-356	64,029	-0.56%	大賣/鉅額交易
2023/11/16	672.1	31.35	1,147.1	31.80	32.00	-474.9	63,345	-0.75%	大買/大賣/鉅額交易
2023/11/15	10	30.15	30	30.08	30.25	-20	59,406	-0.03%
2023/11/14	30.2	29.45	6	29.58	29.35	24.2	58,775	0.04%
2023/11/13	29.2	29.47	7	29.55	29.55	22.2	59,111	0.04%
2023/11/10	26	29.80	10	29.81	29.70	16	59,378	0.03%
2023/11/09	12	29.28	16	29.58	29.65	-4	60,167	-0.01%
2023/11/08	79.4	29.71	22	29.70	29.25	57.4	61,041	0.09%
2023/11/07	67.2	29.76	9	29.68	29.60	58.2	62,144	0.09%
2023/11/06	20.2	30.28	10	30.34	30.10	10.2	62,457	0.02%
2023/11/03	341	29.82	327.1	29.97	30.00	13.9	62,082	0.02%	大買/大賣/
2023/11/02	356.2	28.84	16	28.91	28.85	340.2	61,123	0.56%	大買/鉅額交易
2023/11/01	34.1	28.03	355.5	28.09	28.60	-321.3	61,576	-0.52%	大賣/鉅額交易
2023/10/31	23	27.67	10	27.79	27.40	13	60,577	0.02%
2023/10/30	54.3	27.52	3	27.40	27.40	51.3	61,133	0.08%
2023/10/27	245	27.80	52	27.89	27.85	193	61,465	0.31%	大買/鉅額交易
2023/10/26	35	27.42	6	27.38	27.30	29	61,540	0.05%
2023/10/25	49	27.54	7	27.61	27.55	42	61,614	0.07%
2023/10/24	6	27.27	24	27.58	27.70	-18	62,275	-0.03%
2023/10/23	5	27.22	11	27.09	27.20	-6	62,462	-0.01%
2023/10/20	12	26.26	87	26.22	26.50	-75	62,627	-0.12%
2023/10/19	5	26.42	17	26.73	26.95	-12	62,571	-0.02%
2023/10/18	37.1	26.82	23	27.03	26.60	14.1	63,031	0.02%
2023/10/17	23.9	27.05	12	27.07	26.85	11.9	63,796	0.02%
2023/10/16	35	27.66	21	27.64	27.50	14	64,578	0.02%
2023/10/13	16.6	28.80	3	28.88	28.70	13.6	64,736	0.02%
2023/10/12	1	29.20	9.2	29.19	29.20	-8.2	65,477	-0.01%
2023/10/11	47.3	29.01	11	28.62	28.35	36.3	68,256	0.05%
2023/10/06	16.5	29.37	3	29.65	29.25	13.5	70,395	0.02%
2023/10/05	157.1	29.82	31	29.64	29.75	126	71,183	0.18%	大買/鉅額交易
2023/10/04	20.7	28.44	65	28.52	28.30	-44.4	71,694	-0.06%
2023/10/03	26.2	28.99	16	28.97	28.90	10.2	71,898	0.01%
2023/10/02	34	29.55	5	29.65	29.45	29	72,665	0.04%
2023/09/28	32.1	29.92	35	30.03	29.75	-2.9	73,856	0.00%
2023/09/27	35	30.00	9	30.06	30.00	26	77,735	0.03%
2023/09/26	15	29.86	5	29.86	29.75	10	78,753	0.01%
2023/09/25	84.7	30.29	24	30.39	30.00	60.7	80,116	0.08%
2023/09/22	8.2	29.41	6	29.45	29.65	2.2	80,792	0.00%
2023/09/21	67.7	30.01	67	29.67	29.60	0.7	82,446	0.00%
2023/09/20	76.7	30.01	15	30.10	29.95	61.7	84,301	0.07%
2023/09/19	12.6	30.37	21	30.29	30.25	-8.4	87,030	-0.01%
2023/09/18	12.2	30.67	27	30.56	30.50	-14.9	88,705	-0.02%
2023/09/15	120.4	30.72	25	30.63	30.65	95.4	90,329	0.11%	大買/
2023/09/14	51	30.61	12	30.65	30.80	39	91,828	0.04%
2023/09/13	19	30.68	6	30.62	30.70	13	93,299	0.01%
2023/09/12	35	30.90	23	30.84	30.70	12	97,478	0.01%
2023/09/11	316.2	31.04	54	30.60	30.35	262.2	104,860	0.25%	大買/鉅額交易
2023/09/08	19	31.14	20	31.25	30.95	-1	110,902	0.00%
2023/09/07	33.2	31.35	20	31.29	31.25	13.2	112,551	0.01%
2023/09/06	39.2	31.75	8	31.91	31.65	31.2	114,490	0.03%
2023/09/05	92.2	31.87	8	32.09	31.80	84.2	115,443	0.07%
2023/09/04	74.2	31.83	17	31.92	32.05	57.2	117,118	0.05%
2023/09/01	11	32.04	20	32.06	32.00	-9	118,249	-0.01%
2023/08/31	297.3	31.58	237	31.50	31.50	60.3	119,485	0.05%	大買/大賣/
2023/08/30	277.2	31.77	241	31.81	31.80	36.2	120,792	0.03%	大買/大賣/
2023/08/29	7.3	32.25	4	32.40	32.30	3.3	123,359	0.00%
2023/08/28	24.2	32.38	15	32.28	32.05	9.1	127,421	0.01%
2023/08/25	135	33.43	9	33.47	33.05	126	128,346	0.10%	大買/鉅額交易
2023/08/24	18	33.33	21	33.38	33.30	-3	129,959	0.00%
2023/08/23	62.2	33.60	28	34.06	33.30	34.2	133,086	0.03%
2023/08/22	115	34.34	31	34.09	33.90	84	134,378	0.06%	大買/
2023/08/21	13	33.20	21	32.99	33.00	-8	135,442	-0.01%
2023/08/18	16	33.44	8.5	33.49	33.20	7.5	136,919	0.01%
2023/08/17	24	33.53	9	33.64	33.50	15	139,316	0.01%
2023/08/16	21.3	33.47	25	33.41	33.50	-3.8	142,573	0.00%
2023/08/15	43.1	34.40	38	34.33	34.15	5.1	147,078	0.00%
2023/08/14	42.2	34.43	37.1	34.42	34.10	5.1	146,864	0.00%
2023/08/11	66.3	35.78	33.4	35.97	35.55	32.9	145,727	0.02%
2023/08/10	193.2	36.51	27	36.39	36.60	166.2	144,313	0.12%	大買/鉅額交易
2023/08/09	43	36.61	28	36.49	36.15	15	143,920	0.01%
2023/08/08	181	35.88	21	36.20	35.80	160	143,707	0.11%	大買/鉅額交易
2023/08/07	32.4	34.93	70	34.68	35.05	-37.6	144,189	-0.03%
2023/08/04	20.2	36.52	17	36.43	36.45	3.2	144,425	0.00%
2023/08/02	24.2	36.84	19	36.80	36.70	5.2	144,143	0.00%
2023/08/01	0.3	37.45	11	37.35	37.40	-10.7	143,342	-0.01%
2023/07/31	400.3	37.15	75	37.23	36.75	325.3	142,690	0.23%	大買/鉅額交易
2023/07/28	11.2	37.39	3	37.55	37.55	8.2	142,083	0.01%
2023/07/27	73	37.46	26.2	37.80	37.85	46.9	141,456	0.03%
2023/07/26	19	37.21	19.3	37.49	37.10	-0.3	140,464	0.00%
2023/07/25	9	36.66	10.2	36.85	36.90	-1.2	139,896	0.00%
2023/07/24	8	36.87	20	36.62	36.75	-12	139,784	-0.01%
2023/07/21	23.1	37.36	24	37.24	37.10	-0.9	139,327	0.00%
2023/07/20	26	37.36	21.9	37.26	37.55	4.1	138,483	0.00%
2023/07/19	69.3	36.74	7	36.14	36.10	62.3	136,849	0.05%
2023/07/18	6.2	37.08	7	37.46	37.40	-0.9	134,997	0.00%
2023/07/17	12.2	37.02	9.3	37.15	37.05	2.9	133,707	0.00%
2023/07/14	38.7	37.52	32	37.65	37.05	6.7	132,464	0.01%
2023/07/13	70.5	39.87	42.2	39.80	39.75	28.3	128,916	0.02%
2023/07/12	4.1	40.80	26	40.84	40.90	-21.9	126,050	-0.02%
2023/07/11	25.1	40.33	12.2	40.30	40.30	12.9	124,580	0.01%
2023/07/10	25	39.82	14	39.85	39.70	11	123,196	0.01%
2023/07/07	25.1	40.03	25.2	40.05	39.80	-0.1	122,274	0.00%
2023/07/06	19.4	39.47	19	39.38	39.80	0.4	120,638	0.00%
2023/07/05	211.2	41.41	67	40.93	40.00	144.2	118,877	0.12%	大買/鉅額交易
2023/07/04	30.1	40.22	24	40.21	40.20	6.1	114,639	0.01%
2023/07/03	20.3	40.07	32	40.11	40.10	-11.7	113,426	-0.01%
2023/06/30	79.4	40.09	95	40.05	39.80	-15.7	111,771	-0.01%
2023/06/29	119.2	40.36	29	40.19	40.45	90.2	110,353	0.08%	大買/
2023/06/28	23.4	41.06	24	40.66	41.25	-0.6	108,199	0.00%
2023/06/27	36.4	39.96	42	40.35	39.20	-5.6	105,885	-0.01%
2023/06/26	29	40.64	46	40.83	41.35	-17	102,709	-0.02%
2023/06/21	35	39.97	51	40.41	40.45	-16	100,689	-0.02%
2023/06/20	51.3	40.23	57	40.71	39.85	-5.7	98,829	-0.01%
2023/06/19	84	40.89	41	41.00	40.70	43	96,875	0.04%
2023/06/16	167.4	41.02	66.5	41.02	40.20	100.9	94,814	0.11%	大買/
2023/06/15	590.5	40.74	569.2	41.00	41.35	21.3	90,125	0.02%	大買/大賣/
2023/06/14	333	38.79	391.3	38.98	39.65	-58.3	82,366	-0.07%	大買/大賣/
2023/06/13	18.2	36.03	96	35.93	36.20	-77.8	76,265	-0.10%
2023/06/12	43.3	34.65	106	35.26	34.85	-62.8	74,525	-0.08%	大賣/
2023/06/09	90.1	35.89	29	36.32	35.85	61.1	73,552	0.08%
2023/06/08	251.2	35.12	396	35.26	35.90	-144.8	72,502	-0.20%	大買/大賣/鉅額交易
2023/06/07	214.1	36.26	59	35.66	35.60	155.1	71,507	0.22%	大買/鉅額交易
2023/06/06	59.4	35.84	203	36.00	35.85	-143.7	70,950	-0.20%	大賣/鉅額交易
2023/06/05	695.7	35.89	108	36.48	35.55	587.7	69,179	0.85%	大買/大賣/鉅額交易
2023/06/02	62.2	36.44	367.5	35.90	36.45	-305.3	67,042	-0.46%	大賣/鉅額交易
2023/06/01	693	34.82	731.4	34.59	36.00	-38.4	63,771	-0.06%	大買/大賣/
2023/05/31	351	33.98	44.2	33.93	33.95	306.8	59,325	0.52%	大買/鉅額交易
2023/05/30	35	33.52	706	33.89	33.55	-671	57,565	-1.17%	大賣/鉅額交易
2023/05/29	290	33.67	105.3	33.46	33.60	184.7	55,237	0.33%	大買/大賣/鉅額交易
2023/05/26	569	32.34	891.3	32.38	32.30	-322.3	51,682	-0.62%	大買/大賣/鉅額交易
2023/05/25	675	31.26	423	31.54	31.55	252	49,054	0.51%	大買/大賣/鉅額交易
2023/05/24	194.5	30.62	383	30.99	31.00	-188.5	47,021	-0.40%	大買/大賣/鉅額交易
2023/05/23	228.3	30.58	51	30.81	30.35	177.3	45,941	0.39%	大買/鉅額交易
2023/05/22	312	29.85	296	30.33	30.70	16	44,192	0.04%	大買/大賣/
2023/05/19	46	29.49	196.5	29.50	29.60	-150.5	41,175	-0.37%	大賣/鉅額交易
2023/05/18	71	28.19	12	28.28	28.30	59	38,279	0.15%
2023/05/17	15.5	28.06	15	28.07	28.05	0.5	37,791	0.00%
2023/05/16	7	28.22	14	28.29	28.05	-7	37,987	-0.02%
2023/05/15	130.2	28.26	141	27.79	27.80	-10.9	37,331	-0.03%	大買/大賣/
2023/05/12	8	27.34	11	27.74	28.00	-3	37,146	-0.01%
2023/05/11	27.2	27.61	358	27.50	27.65	-330.8	36,393	-0.91%	大賣/鉅額交易
2023/05/10	30	28.27	47	28.31	28.00	-16.9	35,316	-0.05%
2023/05/09	10.2	27.18	1	27.25	27.15	9.2	33,860	0.03%
2023/05/08	32.2	27.17	0	0.00	27.20	32.2	34,082	0.09%
2023/05/05	3.1	27.05	15	27.07	27.05	-11.9	34,171	-0.03%
2023/05/04	2	26.93	0	26.95	26.95	2	35,153	0.01%
2023/05/03	1	27.10	6	27.13	27.10	-5	36,710	-0.01%
2023/05/02	0	0.00	11	27.00	27.05	-11	37,136	-0.03%
2023/04/28	25	26.77	14	26.79	26.85	11	37,564	0.03%
2023/04/27	8	26.39	19.3	26.23	26.35	-11.3	37,696	-0.03%
2023/04/26	8	25.19	0	0.00	25.55	8	37,400	0.02%
2023/04/25	309.3	25.85	320	25.71	25.65	-10.7	37,844	-0.03%	大買/大賣/
2023/04/24	5	25.95	2.1	25.97	25.95	2.9	37,892	0.01%
2023/04/21	5	26.36	2	26.20	26.00	3	38,839	0.01%
2023/04/20	5.4	26.47	1	26.30	26.25	4.4	38,808	0.01%
2023/04/19	1	26.75	0	0.00	26.65	1	38,802	0.00%
2023/04/18	368.2	26.80	0	0.00	26.65	368.2	38,736	0.95%	大買/鉅額交易
2023/04/17	0.2	27.00	0	0.00	27.05	0.2	38,771	0.00%
2023/04/14	22	27.35	104	27.31	27.30	-82	38,614	-0.21%	大賣/
2023/04/13	8.2	27.37	40.1	27.43	27.25	-31.9	38,894	-0.08%
2023/04/12	1	26.65	3	26.65	26.60	-2	38,246	-0.01%
2023/04/10	0	0.00	2	26.53	26.55	-2	38,782	-0.01%
2023/04/07	2	26.60	12	26.55	26.50	-10	40,130	-0.02%
2023/04/06	106	26.46	0	0.00	26.45	106	40,482	0.26%	大買/鉅額交易
2023/03/31	2	27.00	0	0.00	26.85	2	40,614	0.00%
2023/03/30	0.1	27.00	2	26.90	27.00	-1.9	41,445	0.00%
2023/03/29	3	27.22	7	27.14	27.15	-4	41,579	-0.01%
2023/03/28	10	26.88	2.2	26.86	26.70	7.8	41,740	0.02%
2023/03/27	0.2	26.50	0	0.00	26.60	0.2	41,880	0.00%
2023/03/24	7	26.55	0	0.00	26.40	7	42,583	0.02%
2023/03/23	0	26.90	0	26.85	26.60	0	43,448	0.00%
2023/03/22	0	26.68	6	26.63	26.60	-6	43,569	-0.01%
2023/03/21	0	0.00	7	26.25	26.15	-7	43,636	-0.02%
2023/03/20	0.4	26.23	0	0.00	26.20	0.4	43,926	0.00%
2023/03/17	5.2	25.91	1	26.10	26.10	4.2	44,419	0.01%
2023/03/16	20.2	25.96	2	26.23	25.75	18.2	44,575	0.04%
2023/03/15	8.1	26.87	14	26.79	26.70	-5.9	44,489	-0.01%
2023/03/14	27.7	26.80	1.6	26.74	26.50	26.1	45,546	0.06%
2023/03/13	7.2	27.25	2	27.53	27.80	5.2	45,381	0.01%
2023/03/10	37.7	27.92	7	27.81	27.70	30.7	45,249	0.07%
2023/03/09	5.2	28.47	28	28.74	28.75	-22.8	44,861	-0.05%
2023/03/08	1.2	28.20	1	28.15	28.30	0.2	45,229	0.00%
2023/03/07	20.2	28.31	0	0.00	28.30	20.2	47,061	0.04%
2023/03/06	19.2	28.35	1	28.50	28.30	18.2	47,196	0.04%
2023/03/03	3.2	28.48	19.9	28.42	28.35	-16.6	47,463	-0.04%
2023/03/02	22	28.31	5	28.42	28.30	17	47,514	0.04%
2023/03/01	4.3	28.04	8	28.08	28.05	-3.7	47,400	-0.01%
2023/02/24	12	28.41	5	28.38	28.30	7	47,038	0.01%
2023/02/23	19.4	28.62	2	28.55	28.55	17.4	46,949	0.04%
2023/02/22	7.3	28.53	53	28.59	28.50	-45.8	47,364	-0.10%
2023/02/21	81.3	29.08	3	29.30	28.90	78.3	46,997	0.17%
2023/02/20	28	29.69	15	30.12	29.60	13	46,359	0.03%
2023/02/17	80.2	29.45	7	29.48	29.30	73.2	45,261	0.16%
2023/02/16	44	29.76	53.8	29.64	29.70	-9.8	44,632	-0.02%
2023/02/15	15.6	28.78	1	28.75	28.50	14.6	42,653	0.03%
2023/02/14	1.2	28.81	13	28.79	28.85	-11.8	42,477	-0.03%
2023/02/13	16.2	28.35	4	28.53	28.20	12.2	42,233	0.03%
2023/02/10	38.2	28.40	9	28.41	28.45	29.2	43,516	0.07%
2023/02/09	2	29.10	3	29.12	29.05	-1	44,094	0.00%
2023/02/08	9.2	29.13	3	29.08	29.10	6.2	44,902	0.01%
2023/02/07	9	29.41	4	29.25	29.20	5	44,953	0.01%
2023/02/06	1	29.50	7	29.49	29.45	-6	44,848	-0.01%
2023/02/03	1.2	29.35	4.3	29.47	29.30	-3.1	44,870	-0.01%
2023/02/02	21.1	29.42	3	29.45	29.35	18.1	44,917	0.04%
2023/02/01	81.2	29.94	61	29.86	29.95	20.2	44,696	0.05%
2023/01/31	5.2	29.06	12	29.07	29.00	-6.9	43,648	-0.02%
2023/01/30	1.2	28.60	2	28.80	28.90	-0.8	43,543	0.00%
2023/01/17	6.2	28.36	18	28.59	28.40	-11.8	43,399	-0.03%
2023/01/16	4.2	28.59	3	28.45	28.50	1.2	43,402	0.00%
2023/01/13	5	28.69	11	28.72	28.65	-6	43,940	-0.01%
2023/01/12	2.1	28.37	1	28.35	28.35	1.1	44,024	0.00%
2023/01/11	6.2	28.64	24	28.77	28.35	-17.8	44,394	-0.04%
2023/01/10	7.2	28.40	4	28.38	28.30	3.2	44,381	0.01%
2023/01/09	2	28.45	7	28.29	28.30	-5	46,172	-0.01%
2023/01/06	13.2	28.08	3	28.08	28.05	10.2	49,267	0.02%
2023/01/05	3.2	28.41	3	28.20	28.00	0.2	51,311	0.00%
2023/01/04	2.3	28.08	252	28.20	28.20	-249.8	51,783	-0.48%	大賣/鉅額交易
2023/01/03	334.4	27.60	92	28.11	28.15	242.4	52,440	0.46%	大買/鉅額交易
2022/12/30	7.2	28.26	2	28.30	28.15	5.2	52,944	0.01%
2022/12/29	11	27.85	5	28.04	28.15	6	53,529	0.01%
2022/12/28	21	28.29	4.2	28.44	28.20	16.9	53,881	0.03%
2022/12/27	28	28.94	21	29.25	28.45	7	54,409	0.01%
2022/12/26	5	28.24	3	28.17	28.15	2	53,802	0.00%
2022/12/23	22.2	28.15	8	28.17	28.10	14.2	55,178	0.03%
2022/12/22	21	28.37	383	28.39	28.70	-362	56,577	-0.64%	大賣/鉅額交易
2022/12/21	2	27.38	5	27.60	27.65	-3	59,244	-0.01%
2022/12/20	350.3	27.66	9	27.63	27.05	341.3	61,158	0.56%	大買/鉅額交易
2022/12/19	18.3	28.32	6	28.14	27.95	12.3	61,954	0.02%
2022/12/16	24.2	28.74	26	28.78	28.60	-1.8	64,207	0.00%
2022/12/15	36.2	28.81	357	28.42	28.75	-320.8	67,528	-0.48%	大賣/鉅額交易
2022/12/14	207.2	27.81	207	28.00	28.20	0.2	67,576	0.00%	大買/大賣/
2022/12/13	233.1	27.93	231	27.72	27.75	2.1	69,617	0.00%	大買/大賣/
2022/12/12	162.2	28.20	163	28.11	28.05	-0.9	70,120	0.00%	大買/大賣/
2022/12/09	14.2	28.49	9	28.46	28.35	5.2	70,747	0.01%
2022/12/08	16.2	28.01	13	28.18	28.05	3.2	70,674	0.00%
2022/12/07	35.2	27.57	48	27.94	28.00	-12.8	70,633	-0.02%
2022/12/06	381.2	27.90	19	28.46	27.80	362.2	70,668	0.51%	大買/鉅額交易
2022/12/05	57.2	28.39	372.2	28.10	28.40	-315	70,019	-0.45%	大賣/鉅額交易
2022/12/02	14	27.87	11	27.67	27.60	3	69,224	0.00%
2022/12/01	356	27.73	69	28.04	27.80	287	69,356	0.41%	大買/鉅額交易
2022/11/30	121	27.82	162	27.77	27.95	-41	69,041	-0.06%	大買/大賣/
2022/11/29	228	27.32	599.1	26.76	28.30	-371.1	68,147	-0.54%	大買/大賣/鉅額交易
2022/11/28	5.2	25.97	10	26.24	26.25	-4.9	67,058	-0.01%
2022/11/25	370.3	26.17	354	26.40	26.05	16.3	67,650	0.02%	大買/大賣/
2022/11/24	82.2	26.13	81	26.36	26.15	1.2	68,509	0.00%
2022/11/23	10	25.99	13	26.02	26.05	-3	68,800	0.00%
2022/11/22	8.2	25.83	9	25.77	25.70	-0.8	70,333	0.00%
2022/11/21	366.4	25.79	17	25.83	25.75	349.4	73,699	0.47%	大買/鉅額交易
2022/11/18	127	26.70	12	26.46	26.25	115	73,689	0.16%	大買/鉅額交易
2022/11/17	14.3	25.82	368	26.07	25.95	-353.8	73,278	-0.48%	大賣/鉅額交易
2022/11/16	26.2	25.86	11	25.87	25.75	15.2	73,327	0.02%
2022/11/15	9.2	26.02	27	26.19	26.05	-17.9	73,378	-0.02%
2022/11/14	11	25.84	21	25.99	26.05	-10	73,582	-0.01%
2022/11/11	23	26.10	37	26.04	25.70	-14	73,390	-0.02%
2022/11/10	22.2	25.53	12	25.48	25.50	10.2	73,202	0.01%
2022/11/09	18	25.71	25.6	25.68	25.55	-7.6	73,752	-0.01%
2022/11/08	26.3	25.50	110	25.13	25.40	-83.8	73,733	-0.11%	大賣/
2022/11/07	106.3	24.55	12	24.62	24.50	94.3	72,819	0.13%	大買/
2022/11/04	19.3	24.07	25.1	24.00	25.00	-5.9	72,333	-0.01%
2022/11/03	27.2	23.33	25	23.38	23.35	2.2	71,899	0.00%
2022/11/02	349.2	23.85	348	24.05	23.75	1.2	72,104	0.00%	大買/大賣/
2022/11/01	19	23.57	16	23.68	23.85	3	72,271	0.00%
2022/10/31	21	23.55	4	23.48	23.40	17	72,665	0.02%
2022/10/28	651	23.91	326.1	24.27	23.65	324.9	73,739	0.44%	大買/大賣/鉅額交易
2022/10/27	358	23.93	724	23.40	23.75	-366	73,993	-0.49%	大買/大賣/鉅額交易
2022/10/26	367	22.94	379	22.87	22.90	-12	74,386	-0.02%	大買/大賣/
2022/10/25	125.2	23.14	154	23.27	23.10	-28.9	74,883	-0.04%	大買/大賣/
2022/10/24	11	23.70	15.1	23.84	23.40	-4.1	75,085	-0.01%
2022/10/21	330	23.46	328	23.17	23.15	2	75,819	0.00%	大買/大賣/
2022/10/20	123.4	23.13	117	23.36	23.50	6.4	75,858	0.01%	大買/大賣/
2022/10/19	116	24.10	131	24.12	24.10	-15	75,776	-0.02%	大買/大賣/
2022/10/18	30.2	24.54	30	24.61	24.30	0.2	75,727	0.00%
2022/10/17	339.5	23.48	313	24.05	24.25	26.5	75,545	0.04%	大買/大賣/
2022/10/14	39.4	24.30	15	24.74	24.35	24.4	75,165	0.03%
2022/10/13	42.6	26.02	17	25.33	25.15	25.6	73,789	0.03%
2022/10/12	8	27.98	7	28.20	27.90	1	74,013	0.00%
2022/10/11	15.2	28.43	17.1	28.17	28.10	-1.9	74,680	0.00%
2022/10/07	23	28.90	16	29.12	29.15	7	75,082	0.01%
2022/10/06	19	28.07	18	28.05	28.60	1	75,752	0.00%
2022/10/05	11.2	28.09	16.1	27.93	27.85	-4.9	78,491	-0.01%
2022/10/04	27.3	28.21	37	28.25	27.90	-9.8	79,377	-0.01%
2022/10/03	15.2	28.22	4	28.18	28.00	11.2	79,710	0.01%
2022/09/30	33.2	27.51	64	27.40	28.20	-30.8	80,772	-0.04%
2022/09/29	49.1	28.71	92.4	28.64	28.80	-43.3	81,050	-0.05%
2022/09/28	109.8	28.78	54	28.49	27.90	55.8	80,807	0.07%	大買/
2022/09/27	75.1	30.91	30	30.85	31.00	45.1	79,397	0.06%
2022/09/26	40.3	31.88	63	31.84	31.85	-22.7	79,096	-0.03%
2022/09/23	72.4	33.26	34	33.19	32.75	38.4	80,227	0.05%
2022/09/22	545.2	34.21	255.2	35.68	33.90	290	79,488	0.36%	大買/大賣/鉅額交易
2022/09/21	129.1	34.88	127	34.82	35.10	2.1	76,689	0.00%	大買/大賣/
2022/09/20	55.2	34.71	451.4	34.76	35.10	-396.2	76,762	-0.52%	大賣/鉅額交易
2022/09/19	27	33.92	19	34.03	33.95	8	76,251	0.01%
2022/09/16	11.2	33.97	25	34.19	33.95	-13.9	77,260	-0.02%
2022/09/15	17	33.76	24	33.91	33.75	-7	78,936	-0.01%
2022/09/14	27	33.19	15	33.20	33.45	12	82,255	0.01%
2022/09/13	34.1	33.87	19	33.82	33.85	15.1	84,598	0.02%
2022/09/12	0	0.00	15	33.89	33.90	-15	86,097	-0.02%
2022/09/08	19	32.96	24	33.07	33.15	-5	89,164	-0.01%
2022/09/07	17.2	32.30	10.2	32.30	32.20	7	90,172	0.01%
2022/09/06	378	32.79	375	33.15	32.70	3	90,728	0.00%	大買/大賣/
2022/09/05	260.1	32.60	266	32.61	32.60	-5.9	92,084	-0.01%	大買/大賣/
2022/09/02	130.2	33.22	117	32.92	32.80	13.2	93,294	0.01%	大買/大賣/
2022/09/01	106	33.87	90.1	33.83	33.65	15.9	94,256	0.02%	大買/
2022/08/31	120.1	34.07	22.2	33.67	33.75	97.9	94,305	0.10%	大買/
2022/08/30	9	33.08	61.1	33.13	33.00	-52.1	94,290	-0.06%
2022/08/29	82.3	32.80	12	32.80	32.60	70.3	95,204	0.07%
2022/08/26	67.4	34.01	203	34.13	34.15	-135.6	95,233	-0.14%	大賣/鉅額交易
2022/08/25	7	31.94	10	31.89	31.85	-3	94,523	0.00%
2022/08/24	16.2	31.74	10	31.61	31.55	6.2	95,461	0.01%
2022/08/23	11.2	31.93	10	31.85	31.80	1.2	100,430	0.00%
2022/08/22	20	31.49	32	31.98	32.00	-12	102,627	-0.01%
2022/08/19	16.3	31.86	8	31.74	31.70	8.3	103,937	0.01%
2022/08/18	9.1	32.00	9	32.19	32.30	0.1	105,384	0.00%
2022/08/17	12.2	32.20	24	32.32	32.20	-11.8	107,044	-0.01%
2022/08/16	15	31.89	24	32.20	32.10	-9	107,782	-0.01%
2022/08/15	18	31.46	15	31.53	31.60	3	108,796	0.00%
2022/08/12	4.2	31.60	7	31.88	31.75	-2.9	109,850	0.00%
2022/08/11	25.2	32.14	13	32.03	31.95	12.2	112,567	0.01%
2022/08/10	7	31.59	19	31.70	31.65	-12	113,440	-0.01%
2022/08/09	26.2	31.63	21	31.85	31.60	5.2	114,936	0.00%
2022/08/08	22.2	31.17	20.6	31.72	31.65	1.6	116,329	0.00%
2022/08/05	6	31.12	19	31.46	31.70	-13	119,333	-0.01%
2022/08/04	30	29.84	7	29.96	30.55	23	123,675	0.02%
2022/08/03	48.3	30.89	29	30.71	30.75	19.3	124,038	0.02%
2022/08/02	50.6	31.90	12	31.78	31.55	38.6	124,855	0.03%
2022/08/01	21.9	33.48	8	33.18	32.95	13.9	125,884	0.01%
2022/07/29	398	33.90	3.6	33.93	33.90	394.5	126,359	0.31%	大買/鉅額交易
2022/07/28	48.5	34.02	13	33.77	33.60	35.5	127,707	0.03%
2022/07/27	36	34.19	40.1	34.15	34.30	-4.1	128,412	0.00%
2022/07/26	26.2	33.89	4	33.91	33.80	22.1	130,003	0.02%
2022/07/25	44.2	33.85	51	33.88	33.95	-6.8	132,455	-0.01%
2022/07/22	37.1	33.87	28	34.10	34.15	9.1	133,787	0.01%
2022/07/21	55	34.19	59	34.17	34.25	-4	136,095	0.00%
2022/07/20	32	34.22	28.2	34.25	34.00	3.8	138,831	0.00%
2022/07/19	27	33.88	70.5	33.80	34.15	-43.5	139,958	-0.03%
2022/07/18	23.1	32.94	22	33.11	33.15	1.1	140,182	0.00%
2022/07/15	52.3	32.28	74	32.37	32.35	-21.8	140,536	-0.02%
2022/07/14	43.2	32.79	26.1	32.92	32.90	17.1	142,385	0.01%
2022/07/13	63.1	33.38	531	33.25	33.00	-467.9	143,843	-0.33%	大賣/鉅額交易
2022/07/12	22.6	31.61	8.1	31.57	31.65	14.5	144,495	0.01%
2022/07/11	11	32.42	62	32.42	32.80	-51	147,671	-0.03%
2022/07/08	23.2	32.64	17.2	32.51	32.10	6	154,058	0.00%
2022/07/07	15.3	31.80	55.5	32.14	32.40	-40.2	161,643	-0.02%
2022/07/06	19.2	31.86	23	31.77	31.60	-3.9	163,831	0.00%
2022/07/05	73.1	31.96	24.4	31.83	32.30	48.8	165,592	0.03%
2022/07/04	3	31.07	100	31.03	31.05	-97	166,621	-0.06%
2022/07/01	120.8	30.46	36.1	30.19	29.75	84.7	168,453	0.05%	大買/
2022/06/30	21	31.45	87	31.78	31.65	-66	168,841	-0.04%
2022/06/29	35	30.92	336	31.52	31.60	-301	168,883	-0.18%	大賣/鉅額交易
2022/06/28	26	30.48	49	30.70	31.20	-23	169,130	-0.01%
2022/06/27	49	31.30	25.1	31.27	31.20	23.9	169,867	0.01%
2022/06/24	337.2	30.71	26	30.75	30.30	311.2	170,737	0.18%	大買/鉅額交易
2022/06/23	41.3	30.65	40	30.69	30.35	1.3	169,859	0.00%
2022/06/22	64.2	31.81	120	31.94	31.75	-55.8	169,261	-0.03%	大賣/
2022/06/21	68.6	30.32	123	30.54	31.55	-54.5	167,962	-0.03%	大賣/
2022/06/20	37	29.51	31	29.38	28.70	6	167,436	0.00%
2022/06/17	119.6	30.05	44	29.77	29.90	75.6	168,281	0.04%	大買/
2022/06/16	18.4	32.38	7	32.30	31.45	11.4	167,078	0.01%
2022/06/15	11.1	32.46	8	32.41	32.10	3.1	169,917	0.00%
2022/06/14	22.3	32.09	19	32.20	32.35	3.2	175,565	0.00%
2022/06/13	13.3	32.86	10	32.90	32.65	3.3	177,186	0.00%
2022/06/10	45.6	33.19	11	33.02	32.85	34.6	178,491	0.02%
2022/06/09	8.3	33.98	60	33.78	34.15	-51.7	178,212	-0.03%
2022/06/08	18.3	33.94	58	33.94	33.85	-39.7	179,405	-0.02%
2022/06/07	30.2	34.48	16	34.30	34.10	14.2	182,089	0.01%
2022/06/06	32.3	34.95	46	35.24	34.90	-13.7	183,639	-0.01%
2022/06/02	125	35.13	158.1	35.39	35.50	-33.1	186,884	-0.02%	大買/大賣/
2022/06/01	32.5	34.32	22	34.31	34.20	10.5	188,957	0.01%
2022/05/31	31.2	34.18	30	34.31	34.10	1.2	191,612	0.00%
2022/05/30	75.1	34.12	1,074.3	33.93	34.20	-999.1	191,231	-0.52%	大賣/鉅額交易
2022/05/27	35.5	33.51	26	33.36	32.90	9.5	193,703	0.00%
2022/05/26	32.2	33.20	13.2	33.44	32.85	18.9	196,971	0.01%
2022/05/25	60	32.66	137.2	32.98	33.55	-77.2	201,732	-0.04%	大賣/
2022/05/24	145	32.38	13	32.01	31.95	132	209,891	0.06%	大買/鉅額交易
2022/05/23	173.1	31.90	104	32.31	32.35	69.1	216,163	0.03%	大買/大賣/
2022/05/20	29.1	30.84	17	31.04	30.70	12.1	221,814	0.01%
2022/05/19	83.4	30.12	43	30.39	30.75	40.4	226,788	0.02%
2022/05/18	156.4	32.21	80	32.27	31.75	76.4	234,923	0.03%	大買/
2022/05/17	70.2	31.76	37	31.88	31.80	33.2	243,387	0.01%
2022/05/16	97	32.02	39	32.07	32.25	58	247,932	0.02%
2022/05/13	283.2	31.70	37	31.66	31.80	246.2	253,732	0.10%	大買/鉅額交易
2022/05/12	72.4	32.19	25.1	32.49	31.15	47.3	254,671	0.02%
2022/05/11	68.3	35.01	39	34.92	34.55	29.3	254,975	0.01%
2022/05/10	46	34.89	79	35.13	35.70	-33	257,234	-0.01%
2022/05/09	30	35.70	96	35.76	35.00	-66	259,304	-0.03%
2022/05/06	69	36.03	36	35.50	36.20	33	260,951	0.01%
2022/05/05	106	35.95	32	35.90	35.90	74	261,435	0.03%	大買/
2022/05/04	267	36.24	37	35.79	35.70	230	259,883	0.09%	大買/鉅額交易
2022/05/03	50.2	35.76	42	36.02	35.50	8.2	258,777	0.00%
2022/04/29	15	35.12	45	35.25	35.65	-30	257,165	-0.01%
2022/04/28	65.2	34.26	28.1	34.42	33.75	37.1	254,926	0.01%
2022/04/27	261.1	34.19	309	33.90	34.60	-47.9	253,462	-0.02%	大買/大賣/
2022/04/26	190	36.47	94.1	36.31	35.05	96	251,105	0.04%	大買/
2022/04/25	90	35.27	67	35.24	36.25	23	247,302	0.01%
2022/04/22	35	35.49	206	35.91	36.15	-171	244,832	-0.07%	大賣/鉅額交易
2022/04/21	34	35.30	37	35.32	35.65	-3	243,174	0.00%
2022/04/20	195	35.49	55	35.20	34.80	140	242,518	0.06%	大買/鉅額交易
2022/04/19	53	35.32	50	35.54	35.35	3	240,763	0.00%
2022/04/18	120	35.31	218	35.14	34.45	-98	238,385	-0.04%	大買/大賣/
2022/04/15	502.4	36.92	192.3	36.83	36.30	310.2	235,455	0.13%	大買/大賣/鉅額交易
2022/04/14	151	36.68	233.3	36.63	37.35	-82.3	233,728	-0.04%	大買/大賣/
2022/04/13	689.2	35.71	1,130.6	35.18	35.25	-441.4	227,102	-0.19%	大買/大賣/鉅額交易
2022/04/12	72	33.73	59.8	33.83	34.10	12.2	218,849	0.01%
2022/04/11	62.2	33.17	40	33.54	33.65	22.2	215,853	0.01%
2022/04/08	33	33.39	95.3	33.53	33.75	-62.3	214,422	-0.03%
2022/04/07	514.6	33.50	89	33.07	32.00	425.6	212,367	0.20%	大買/鉅額交易
2022/04/06	35	33.34	59	33.31	34.20	-23.9	209,863	-0.01%
2022/04/01	34.1	32.49	24	32.82	33.00	10.1	207,903	0.00%
2022/03/31	14	32.75	24	32.88	32.25	-10	207,130	0.00%
2022/03/30	23.2	32.97	27	32.61	32.20	-3.9	207,403	0.00%
2022/03/29	191	32.50	58.1	32.68	32.30	132.9	206,220	0.06%	大買/鉅額交易
2022/03/28	91.2	31.27	6	31.26	31.25	85.2	204,369	0.04%
2022/03/25	42.2	31.15	20	31.44	31.00	22.2	204,483	0.01%
2022/03/24	111.2	31.61	56	31.77	31.55	55.2	203,698	0.03%	大買/
2022/03/23	153	32.68	40	32.74	32.45	113	202,526	0.06%	大買/鉅額交易
2022/03/22	124.7	32.57	59	32.42	32.20	65.7	202,413	0.03%	大買/
2022/03/21	416.4	33.61	30	33.51	33.05	386.4	201,588	0.19%	大買/鉅額交易
2022/03/18	108.4	33.19	418.1	33.33	33.50	-309.7	202,480	-0.15%	大買/大賣/鉅額交易
2022/03/17	891.1	32.55	1,193.4	32.62	33.55	-302.2	202,948	-0.15%	大買/大賣/鉅額交易
2022/03/16	291	30.60	763	30.61	31.00	-472	202,345	-0.23%	大買/大賣/鉅額交易
2022/03/15	657	30.49	276	30.46	29.50	381	206,672	0.18%	大買/大賣/鉅額交易
2022/03/14	92.4	30.15	98	30.10	29.60	-5.7	208,853	0.00%
2022/03/11	105	29.80	179	29.89	30.25	-74	211,975	-0.03%	大買/大賣/
2022/03/10	108	30.04	163.3	30.03	29.80	-55.3	211,938	-0.03%	大買/大賣/
2022/03/09	340.5	28.83	39	28.85	28.30	301.5	210,120	0.14%	大買/鉅額交易
2022/03/08	168.3	28.48	48	28.40	27.95	120.3	209,391	0.06%	大買/鉅額交易
2022/03/07	90.7	30.39	131	29.71	29.80	-40.3	206,618	-0.02%	大賣/
2022/03/04	56	32.44	45	32.74	32.05	11	205,273	0.01%
2022/03/03	276	32.47	137.7	32.85	32.70	138.3	206,153	0.07%	大買/大賣/鉅額交易
2022/03/02	94.1	31.49	51	31.72	31.40	43.1	207,895	0.02%
2022/03/01	86.2	32.36	68	32.61	32.10	18.2	209,268	0.01%
2022/02/25	56.9	33.46	298	33.60	32.25	-241.2	209,948	-0.11%	大賣/鉅額交易
2022/02/24	1,035.5	33.99	638.1	33.18	33.00	397.4	206,874	0.19%	大買/大賣/鉅額交易
2022/02/23	442.2	33.41	635	34.51	35.50	-192.8	200,874	-0.10%	大買/大賣/鉅額交易
2022/02/22	545.2	32.73	465	32.57	32.95	80.2	197,493	0.04%	大買/大賣/
2022/02/21	214.4	33.08	924	32.67	32.40	-709.6	194,400	-0.37%	大買/大賣/鉅額交易
2022/02/18	693	34.63	644.6	34.49	35.00	48.4	194,210	0.02%	大買/大賣/
2022/02/17	305	33.52	304.5	33.85	34.80	0.6	193,957	0.00%	大買/大賣/
2022/02/16	288	32.11	75	32.06	31.65	213	187,954	0.11%	大買/鉅額交易
2022/02/15	111.1	31.06	368.9	30.81	31.25	-257.8	186,760	-0.14%	大買/大賣/鉅額交易
2022/02/14	490.2	29.40	284.3	29.17	29.10	205.8	185,349	0.11%	大買/大賣/鉅額交易
2022/02/11	190.7	29.82	116.2	29.80	30.15	74.5	187,608	0.04%	大買/大賣/
2022/02/10	542	28.91	135	28.88	28.85	407	187,661	0.22%	大買/大賣/鉅額交易
2022/02/09	164	28.48	64	28.35	28.40	100	188,780	0.05%	大買/
2022/02/08	149	26.38	224	27.41	27.35	-75	186,505	-0.04%	大買/大賣/
2022/02/07	83	25.00	98	25.64	26.40	-15	185,701	-0.01%
2022/01/26	16	24.02	8	24.10	24.00	8	185,914	0.00%
2022/01/25	19	23.78	501	23.85	23.55	-482	188,781	-0.26%	大賣/鉅額交易
2022/01/24	532.2	24.39	59	24.12	24.35	473.2	190,016	0.25%	大買/鉅額交易
2022/01/21	28.4	24.38	15	24.41	24.35	13.4	189,644	0.01%
2022/01/20	4.2	25.12	11	25.24	25.30	-6.8	189,245	0.00%
2022/01/19	19.2	25.17	0	0.00	25.10	19.2	188,848	0.01%
2022/01/18	4.4	25.93	0	0.00	25.60	4.4	188,171	0.00%
2022/01/17	4.2	25.29	4	25.75	25.90	0.2	187,860	0.00%
2022/01/14	12	25.38	2	25.45	25.45	10	187,499	0.01%
2022/01/13	23.8	25.22	28	25.22	25.10	-4.2	186,821	0.00%
2022/01/12	39.6	25.64	9	25.48	25.30	30.6	185,939	0.02%
2022/01/11	7.4	26.28	10	26.29	26.15	-2.6	185,300	0.00%
2022/01/10	353.4	26.41	320	26.69	26.25	33.4	184,687	0.02%	大買/大賣/
2022/01/07	98.2	25.91	245.4	26.54	27.00	-147.3	183,612	-0.08%	大賣/鉅額交易
2022/01/06	24	27.43	25	27.37	27.30	-1	181,086	0.00%
2022/01/05	27	27.48	18.1	27.48	27.30	8.9	180,570	0.00%
2022/01/04	6.4	26.75	13	26.98	27.25	-6.7	179,822	0.00%
2022/01/03	41.2	27.17	15	27.16	26.85	26.2	178,680	0.01%
2021/12/30	9	27.52	18	27.67	27.95	-9	177,148	-0.01%
2021/12/29	18.2	27.62	22	27.44	27.25	-3.8	176,277	0.00%
2021/12/28	16.1	27.31	10	27.48	27.40	6.1	175,596	0.00%
2021/12/27	15	26.86	28	26.97	27.40	-13	176,831	-0.01%
2021/12/24	23	27.16	48	27.10	26.80	-25	176,270	-0.01%
2021/12/23	37.2	26.77	17	26.77	26.60	20.2	174,968	0.01%
2021/12/22	10	26.88	12	26.85	26.60	-2	174,588	0.00%
2021/12/21	21.2	26.72	14	26.68	26.75	7.2	174,222	0.00%
2021/12/20	10	26.81	22	27.09	27.25	-12	173,434	-0.01%
2021/12/17	23	26.68	29	26.84	26.40	-6	172,341	0.00%
2021/12/16	51.2	27.21	38	26.85	26.80	13.2	171,136	0.01%
2021/12/15	35.2	26.93	52	27.13	27.25	-16.8	169,131	-0.01%
2021/12/14	91.2	26.66	48.1	26.89	26.20	43.1	167,078	0.03%
2021/12/13	83.7	28.35	46	28.96	27.60	37.7	163,366	0.02%
2021/12/10	102.8	29.60	145.6	29.77	29.30	-42.8	158,566	-0.03%	大買/大賣/
2021/12/09	164	29.66	368.6	29.49	30.10	-204.5	152,589	-0.13%	大買/大賣/鉅額交易
2021/12/08	226	28.39	104.1	28.37	28.65	121.9	144,806	0.08%	大買/大賣/鉅額交易
2021/12/07	48.2	27.15	108.7	27.34	27.90	-60.5	139,757	-0.04%	大賣/
2021/12/06	210	25.87	221	25.96	26.20	-11	135,361	-0.01%	大買/大賣/
2021/12/03	32.2	25.82	37	25.67	25.15	-4.8	133,389	0.00%
2021/12/02	30.2	25.02	32	25.00	25.00	-1.8	131,359	0.00%
2021/12/01	18.1	24.81	30	25.11	25.85	-11.9	129,445	-0.01%
2021/11/30	58.7	25.22	67.1	25.36	25.20	-8.4	127,572	-0.01%
2021/11/29	238.8	24.00	128	24.24	23.75	110.8	124,348	0.09%	大買/大賣/鉅額交易
2021/11/26	306.9	26.19	168	26.10	25.85	138.9	119,821	0.12%	大買/大賣/鉅額交易
2021/11/25	156.2	28.66	122	28.59	28.70	34.2	113,469	0.03%	大買/大賣/
2021/11/24	46	26.75	54.8	27.27	28.35	-8.8	107,192	-0.01%
2021/11/23	62.2	26.34	48	26.41	25.80	14.2	101,841	0.01%
2021/11/22	68.4	26.85	94.6	26.70	26.40	-26.2	98,347	-0.03%
2021/11/19	48.1	27.60	38.1	27.47	27.20	10	94,565	0.01%
2021/11/18	86.3	28.36	46	28.36	28.30	40.3	91,015	0.04%
2021/11/17	74	28.52	60.7	28.49	29.25	13.4	87,888	0.02%
2021/11/16	215.5	27.33	269.5	27.85	28.00	-54	81,996	-0.07%	大買/大賣/
2021/11/15	24.4	25.99	128	25.99	26.75	-103.6	71,339	-0.15%	大賣/鉅額交易
2021/11/12	77.9	26.13	40	26.07	26.40	37.9	68,470	0.06%
2021/11/11	72.1	26.76	138.4	26.90	27.10	-66.3	63,481	-0.10%	大賣/
2021/11/10	913.4	25.12	1,015.7	24.82	25.75	-102.4	57,761	-0.18%	大買/大賣/鉅額交易
2021/11/09	600.3	24.53	1,194	23.94	24.95	-593.7	52,564	-1.13%	大買/大賣/鉅額交易
2021/11/08	613.1	22.70	231.3	22.98	23.50	381.7	47,885	0.80%	大買/大賣/鉅額交易
2021/11/05	75.8	21.31	67	21.48	21.60	8.8	43,970	0.02%
2021/11/04	120.2	21.71	155.1	21.50	21.00	-34.9	45,051	-0.08%	大買/大賣/
2021/11/03	238.1	20.61	237.2	20.76	20.70	0.9	43,869	0.00%	大買/大賣/
2021/11/02	40	20.33	240.4	20.49	20.50	-200.4	42,033	-0.48%	大賣/鉅額交易
2021/11/01	68.1	19.53	93	19.90	19.65	-24.9	39,051	-0.06%
2021/10/29	3	18.62	9	18.74	18.85	-6	37,220	-0.02%
2021/10/28	8	18.46	16	18.51	18.60	-8	36,898	-0.02%
2021/10/27	6	18.20	0	0.00	18.15	6	36,640	0.02%
2021/10/26	2	18.30	10.3	18.35	18.30	-8.3	36,933	-0.02%
2021/10/25	0	0.00	9	18.49	18.35	-9	37,273	-0.02%
2021/10/22	8	18.24	1	18.25	18.20	7	37,815	0.02%
2021/10/21	8	18.46	0	0.00	18.40	8	38,612	0.02%
2021/10/20	5	18.65	0	0.00	18.65	5	39,060	0.01%
2021/10/19	3	18.92	32	18.95	18.90	-29	39,864	-0.07%
2021/10/18	16	18.50	1	18.60	18.55	15	39,850	0.04%
2021/10/14	2.5	18.27	0	0.00	18.20	2.5	41,232	0.01%
2021/10/13	10	18.55	32	18.74	18.70	-22	41,310	-0.05%
2021/10/12	4	18.36	0	0.00	18.30	4	41,430	0.01%
2021/10/08	2	18.18	8	18.36	18.35	-6	42,155	-0.01%
2021/10/07	2	18.35	18	18.31	18.25	-16	43,612	-0.04%
2021/10/06	13.5	18.26	11	18.75	18.20	2.5	45,350	0.01%
2021/10/05	3	18.50	15	18.65	18.70	-12	46,385	-0.03%
2021/10/04	83	18.73	35	19.06	18.50	48	46,682	0.10%
2021/10/01	16	18.78	36	18.75	18.50	-20	45,616	-0.04%
2021/09/30	4	19.03	14	18.90	18.90	-10	46,679	-0.02%
2021/09/29	1	18.40	42	18.58	18.60	-41	47,131	-0.09%
2021/09/28	10	18.55	110	18.59	18.60	-100	47,740	-0.21%	大賣/
2021/09/27	0	18.30	91	18.31	18.35	-91	48,343	-0.19%
2021/09/24	0	0.00	31	17.96	17.90	-31	50,002	-0.06%
2021/09/23	1	17.60	46	17.60	17.65	-45	50,895	-0.09%
2021/09/22	20.3	17.17	0	0.00	17.15	20.3	52,750	0.04%
2021/09/17	1	17.55	4	17.61	17.55	-3	54,859	-0.01%
2021/09/16	10.3	17.35	0	0.00	17.35	10.3	57,256	0.02%
2021/09/15	56	17.36	1	17.40	17.35	55	59,561	0.09%
2021/09/14	15.1	17.56	0	0.00	17.50	15.1	62,382	0.02%
2021/09/13	26	17.80	6	17.83	17.70	20	73,236	0.03%
2021/09/10	11.3	17.51	74	17.65	17.80	-62.7	80,826	-0.08%
2021/09/09	66.6	17.37	0	0.00	17.30	66.6	82,756	0.08%
2021/09/08	13.8	17.88	0	0.00	17.80	13.8	83,818	0.02%
2021/09/07	2	17.98	29	18.10	17.90	-27	85,646	-0.03%
2021/09/06	31	17.75	1	17.95	17.70	30	87,128	0.03%
2021/09/03	43.3	18.29	0	0.00	18.20	43.3	89,262	0.05%
2021/09/02	61.5	18.54	4	18.55	18.45	57.5	91,633	0.06%
2021/09/01	11	18.90	1.6	18.95	18.85	9.4	94,140	0.01%
2021/08/31	5	19.35	155	19.21	19.20	-150	98,050	-0.15%	大賣/鉅額交易
2021/08/30	3	19.08	35	19.05	19.00	-32	102,615	-0.03%
2021/08/27	0	0.00	21	19.03	19.05	-21	113,704	-0.02%
2021/08/26	16	19.06	21	18.96	18.90	-5	114,921	0.00%
2021/08/25	2.3	18.61	56	18.92	18.95	-53.7	116,884	-0.05%
2021/08/24	22.2	18.93	17	18.70	18.65	5.2	117,844	0.00%
2021/08/23	31	18.80	166.1	19.04	19.10	-135.1	118,241	-0.11%	大賣/鉅額交易
2021/08/20	33	18.18	8	18.14	18.05	25	120,353	0.02%
2021/08/19	11	18.55	33	18.63	18.35	-22	123,086	-0.02%
2021/08/18	32.4	17.80	9	18.36	18.50	23.4	122,758	0.02%
2021/08/17	3	18.30	2	18.33	18.35	1	122,033	0.00%
2021/08/16	33.5	18.35	9.1	18.25	18.20	24.5	122,294	0.02%
2021/08/13	28.5	19.25	101	19.24	18.80	-72.5	122,098	-0.06%	大賣/
2021/08/12	1	18.95	41	18.89	18.75	-40	121,341	-0.03%
2021/08/11	27	18.57	25	18.90	18.45	2	121,801	0.00%
2021/08/10	12.3	19.40	25	19.34	19.40	-12.7	121,967	-0.01%
2021/08/09	12	19.55	117.1	19.90	20.00	-105.1	120,625	-0.09%	大賣/鉅額交易
2021/08/06	2	18.33	2	18.20	18.20	0	120,024	0.00%
2021/08/05	25	18.21	10	18.54	18.15	15	122,038	0.01%
2021/08/04	69.3	18.16	0	0.00	18.20	69.3	123,277	0.06%
2021/08/03	66.3	18.17	0	0.00	18.15	66.3	125,381	0.05%
2021/08/02	17	18.08	36	18.48	18.50	-19	126,728	-0.01%
2021/07/30	44.3	18.33	2	18.55	18.25	42.3	128,275	0.03%
2021/07/29	3	18.52	21	18.79	18.95	-18	129,505	-0.01%
2021/07/28	26	18.49	4	18.73	18.50	22	130,901	0.02%
2021/07/27	50	19.09	49.1	19.29	18.90	0.9	133,244	0.00%
2021/07/26	14.3	19.08	10	19.06	18.80	4.3	133,790	0.00%
2021/07/23	28.1	18.99	123	18.91	19.10	-94.9	134,889	-0.07%	大賣/
2021/07/22	10.3	18.04	3	18.10	18.00	7.3	137,925	0.01%
2021/07/21	56.3	18.29	12	18.60	18.10	44.3	139,472	0.03%
2021/07/20	34.3	18.65	24	18.78	18.65	10.3	140,025	0.01%
2021/07/19	42.4	19.00	18.5	19.18	19.20	23.8	142,805	0.02%
2021/07/16	1.3	19.30	11	19.11	19.10	-9.7	149,363	-0.01%
2021/07/15	35.1	19.30	65.1	19.28	19.55	-30	152,466	-0.02%
2021/07/14	83.2	18.31	46	18.57	18.50	37.2	152,523	0.02%
2021/07/13	104.3	19.01	45.1	18.81	18.70	59.2	153,671	0.04%	大買/
2021/07/12	99.8	19.71	14.5	19.69	19.70	85.3	152,816	0.06%
2021/07/09	71.4	20.22	16.3	20.17	20.10	55	152,497	0.04%
2021/07/08	77.1	20.41	48	20.83	20.55	29.1	155,389	0.02%
2021/07/07	58.3	20.93	92	21.03	20.75	-33.8	159,656	-0.02%
2021/07/06	20	20.91	96.1	20.87	20.75	-76.1	159,274	-0.05%
2021/07/05	16.1	20.07	61	20.45	20.60	-44.9	159,608	-0.03%
2021/07/02	106.4	20.37	40	20.41	20.15	66.4	159,522	0.04%	大買/
2021/07/01	35	20.56	78.1	20.78	20.35	-43.1	158,807	-0.03%
2021/06/30	65	20.26	38.1	20.46	20.15	26.9	157,185	0.02%
2021/06/29	249.6	20.26	73	20.26	20.05	176.6	156,660	0.11%	大買/鉅額交易
2021/06/28	140.3	20.89	27	20.93	20.85	113.3	155,261	0.07%	大買/鉅額交易
2021/06/25	35.3	21.65	162.1	21.70	21.55	-126.8	154,111	-0.08%	大賣/鉅額交易
2021/06/24	155.1	21.29	173	21.01	20.95	-17.9	152,547	-0.01%	大買/大賣/
2021/06/23	401.8	21.08	359	20.39	20.95	42.7	150,628	0.03%	大買/大賣/
2021/06/22	526.3	22.25	858.4	22.98	21.15	-332	148,126	-0.22%	大買/大賣/鉅額交易
2021/06/21	725	21.74	358.2	21.54	22.10	366.8	137,962	0.27%	大買/大賣/鉅額交易
2021/06/18	31.1	20.34	41.1	20.61	20.10	-10.1	131,151	-0.01%
2021/06/17	61	20.16	82	19.93	20.30	-21	131,122	-0.02%
2021/06/16	35	19.89	36.1	20.11	19.65	-1.1	130,451	0.00%
2021/06/15	61.3	20.04	35	20.14	20.10	26.3	129,022	0.02%
2021/06/11	116.3	20.66	18	20.62	20.20	98.3	128,197	0.08%	大買/
2021/06/10	85.3	20.06	63	20.67	20.70	22.3	127,350	0.02%
2021/06/09	203.8	20.60	11	20.86	20.35	192.8	125,152	0.15%	大買/鉅額交易
2021/06/08	48	21.10	92.1	21.63	21.45	-44.1	123,106	-0.04%
2021/06/07	141.3	21.07	90	20.83	20.35	51.3	119,378	0.04%	大買/
2021/06/04	474.1	21.91	711.8	21.82	21.50	-237.8	114,946	-0.21%	大買/大賣/鉅額交易
2021/06/03	222	20.05	185.6	20.05	20.05	36.4	105,016	0.03%	大買/大賣/
2021/06/02	13	18.11	94.3	18.29	18.25	-81.3	104,032	-0.08%
2021/06/01	0	0.00	39.2	17.58	18.00	-39.2	102,455	-0.04%
2021/05/31	101.7	17.24	36	17.14	17.00	65.7	101,943	0.06%	大買/
2021/05/28	215.3	17.71	81.2	17.59	17.40	134.1	102,212	0.13%	大買/鉅額交易
2021/05/27	7	17.02	74.1	16.97	17.15	-67.1	101,426	-0.07%
2021/05/26	0	0.00	27	15.46	15.60	-27	103,132	-0.03%
2021/05/25	16.4	15.21	7	15.24	15.20	9.4	106,981	0.01%
2021/05/24	0	0.00	3	15.30	15.25	-3	108,044	0.00%
2021/05/21	4	15.21	1	15.20	15.20	3	110,583	0.00%
2021/05/20	14	15.05	40	14.96	14.85	-26	111,913	-0.02%
2021/05/19	42	15.01	33	15.10	15.30	9	111,530	0.01%
2021/05/18	79.5	13.95	95	14.06	14.45	-15.6	110,577	-0.01%
2021/05/17	38	13.39	14	13.40	13.15	24	109,777	0.02%
2021/05/14	5.4	14.65	16	14.74	14.60	-10.6	108,975	-0.01%
2021/05/13	31	14.15	17.3	14.48	14.70	13.7	107,947	0.01%
2021/05/12	52.1	15.46	2	15.55	15.25	50.1	105,731	0.05%
2021/05/11	1,202	17.42	1,137	16.39	16.90	65	104,281	0.06%	大買/大賣/
2021/05/10	13	17.18	19	17.09	17.50	-6	102,378	-0.01%
2021/05/07	89.5	15.86	77	16.24	16.65	12.4	101,205	0.01%
2021/05/06	67.4	16.59	56	16.63	16.45	11.4	100,146	0.01%
2021/05/05	88.3	16.93	23	16.57	16.80	65.3	99,234	0.07%
2021/05/04	67	17.94	90	17.46	17.15	-23	97,487	-0.02%
2021/05/03	53	18.38	36	18.43	17.95	17	94,528	0.02%
2021/04/29	43	19.04	14.4	19.08	18.90	28.6	93,081	0.03%
2021/04/28	97.2	19.75	64.1	19.79	19.45	33.1	91,449	0.04%
2021/04/27	108	19.42	120.2	19.57	19.30	-12.2	87,792	-0.01%	大買/大賣/
2021/04/26	38.1	18.83	18	18.54	18.90	20.1	85,824	0.02%
2021/04/23	156.3	19.20	40	18.90	18.70	116.3	84,547	0.14%	大買/鉅額交易
2021/04/22	202.4	19.90	295.1	19.82	19.30	-92.7	81,802	-0.11%	大買/大賣/
2021/04/21	91.1	18.62	99.1	18.60	19.05	-8	74,928	-0.01%
2021/04/20	114	17.79	128	17.88	17.80	-14	71,346	-0.02%	大買/大賣/
2021/04/19	96.3	17.71	128.5	17.72	18.05	-32.2	70,459	-0.05%	大賣/
2021/04/16	48.5	17.03	15.4	17.08	17.15	33.1	67,941	0.05%
2021/04/15	46.5	17.08	66.3	17.06	17.05	-19.8	66,944	-0.03%
2021/04/14	141.4	17.44	143.3	17.31	17.00	-1.9	66,245	0.00%	大買/大賣/
2021/04/13	325.5	17.11	448.8	17.21	17.45	-123.3	62,734	-0.20%	大買/大賣/鉅額交易
2021/04/12	45.4	16.03	10	16.11	16.20	35.4	57,680	0.06%
2021/04/09	60	15.89	22	16.07	15.80	38	57,093	0.07%
2021/04/08	44	15.85	62	15.88	15.95	-18	56,070	-0.03%
2021/04/07	44.4	15.65	22	15.65	15.65	22.4	55,658	0.04%
2021/04/06	40.3	15.63	51	15.68	15.60	-10.7	56,202	-0.02%
2021/04/01	13.8	15.75	36	15.79	15.75	-22.2	56,549	-0.04%
2021/03/31	20	15.56	1	15.60	15.70	19	56,273	0.03%
2021/03/30	54.4	15.66	14.3	15.92	15.50	40.1	56,115	0.07%
2021/03/29	41	16.02	32	15.95	15.90	9	56,481	0.02%
2021/03/26	17	15.47	18	15.61	15.80	-1	57,154	0.00%
2021/03/25	21	15.30	110	15.12	15.35	-89	58,113	-0.15%	大賣/
2021/03/24	55.4	15.37	30	15.39	15.30	25.4	58,920	0.04%
2021/03/23	51.4	15.79	11	15.63	15.60	40.4	58,569	0.07%
2021/03/22	126.3	16.30	116.1	16.21	16.20	10.2	58,611	0.02%	大買/大賣/
2021/03/19	16	15.78	45	15.87	16.00	-29	59,825	-0.05%
2021/03/18	25.1	15.73	33	15.73	15.70	-8	59,692	-0.01%
2021/03/17	57.3	15.89	14	15.79	15.80	43.3	59,603	0.07%
2021/03/16	19.1	15.91	91	15.83	15.80	-71.9	59,039	-0.12%
2021/03/15	23	15.51	17	15.54	15.45	6	57,676	0.01%
2021/03/12	23	15.47	38.3	15.39	15.45	-15.3	57,626	-0.03%
2021/03/11	15.3	15.12	24	15.15	15.30	-8.7	57,376	-0.02%
2021/03/10	28.7	15.05	4	15.01	14.95	24.7	57,385	0.04%
2021/03/09	7.1	15.19	63	15.13	15.35	-56	57,915	-0.10%
2021/03/08	17.3	14.75	42	14.64	14.65	-24.7	57,848	-0.04%
2021/03/05	41	14.87	13	14.80	14.80	28	57,840	0.05%
2021/03/04	25.4	15.14	30	15.30	15.10	-4.6	61,618	-0.01%
2021/03/03	26.3	14.97	35.6	14.87	15.20	-9.3	61,623	-0.02%
2021/03/02	128.3	15.97	59	15.81	15.15	69.3	61,033	0.11%	大買/
2021/02/26	105	15.88	116	15.83	15.80	-11	60,306	-0.02%	大買/大賣/
2021/02/25	91	15.18	94	15.48	15.85	-3	55,988	-0.01%
2021/02/24	62	14.58	15	14.76	14.55	47	52,065	0.09%
2021/02/23	80	15.02	200	14.96	14.80	-120	50,809	-0.24%	大賣/鉅額交易
2021/02/22	241	14.13	226	14.20	14.35	15	48,231	0.03%	大買/大賣/
2021/02/19	4	13.40	44	13.35	13.40	-40	47,586	-0.08%
2021/02/18	20	13.24	34	13.24	13.30	-14	47,991	-0.03%
2021/02/17	5	13.13	11	13.14	13.15	-6	47,859	-0.01%
2021/02/05	85	13.03	83.1	12.99	12.95	1.9	47,450	0.00%
2021/02/04	0	0.00	12	12.72	12.75	-12	47,339	-0.03%
2021/02/03	1	12.65	3	12.80	12.60	-2	49,575	0.00%
2021/02/02	6	12.66	0	0.00	12.65	6	50,313	0.01%
2021/02/01	43	12.62	21	12.61	12.80	22	50,233	0.04%
2021/01/29	10	12.75	0	0.00	12.55	10	49,937	0.02%
2021/01/28	47	12.89	70.1	12.86	12.90	-23.1	49,578	-0.05%
2021/01/27	0	0.00	15	12.65	12.50	-15	48,920	-0.03%
2021/01/26	4	12.15	50	12.08	12.15	-46	48,187	-0.10%
2021/01/22	12	11.96	5	12.03	12.20	7	48,029	0.01%
2021/01/21	9	12.16	30	12.11	12.05	-21	48,001	-0.04%
2021/01/20	49.1	12.03	3	12.00	12.10	46.1	48,045	0.10%
2021/01/19	16.1	12.32	3	12.47	12.40	13.1	47,726	0.03%
2021/01/18	10	12.19	0	0.00	12.50	10	47,855	0.02%
2021/01/15	133	12.32	9	12.08	12.20	124	47,671	0.26%	大買/鉅額交易
2021/01/14	21	12.65	0	0.00	12.60	21	47,222	0.04%
2021/01/13	1	12.60	6	12.57	12.60	-5	47,039	-0.01%
2021/01/12	31	12.57	0	0.00	12.55	31	46,947	0.07%
2021/01/11	10	12.75	0.6	12.85	12.75	9.4	46,637	0.02%
2021/01/08	21	12.77	5	12.90	12.90	16	46,466	0.03%
2021/01/07	54	12.77	0	0.00	12.70	54	46,276	0.12%
2021/01/06	32	12.96	30	12.90	12.95	2	46,001	0.00%
2021/01/05	64	12.94	8.6	12.98	12.95	55.4	45,806	0.12%
2021/01/04	88	13.03	18	13.03	13.05	70	45,562	0.15%
2020/12/31	11	13.19	0	0.00	13.15	11	44,825	0.02%
2020/12/30	14	13.33	2	13.43	13.40	12	44,502	0.03%
2020/12/29	29	13.48	28	13.54	13.65	1	44,069	0.00%
2020/12/28	53	13.28	33	13.38	13.25	20	43,333	0.05%
2020/12/25	2	13.10	15	13.10	13.10	-13	42,666	-0.03%
2020/12/24	11	13.10	116	13.06	13.15	-105	42,330	-0.25%	大賣/鉅額交易
2020/12/23	65	12.57	7	12.76	13.05	58	41,916	0.14%
2020/12/22	82	13.49	23	13.73	13.15	59	40,480	0.15%
2020/12/21	38	14.08	83	14.18	14.10	-45	38,980	-0.12%
2020/12/18	53	13.90	77	13.92	13.90	-24	37,616	-0.06%
2020/12/17	11	13.80	0	0.00	13.85	11	36,486	0.03%
2020/12/16	0	0.00	13.7	14.01	13.85	-13.7	36,077	-0.04%
2020/12/15	133	14.22	71	14.13	13.70	62	35,193	0.18%	大買/
2020/12/14	16	13.41	16	13.42	13.40	0	31,911	0.00%
2020/12/11	10	13.26	0.6	13.15	13.15	9.4	31,245	0.03%
2020/12/10	47	13.41	8	13.41	13.45	39	30,798	0.13%
2020/12/09	51	13.45	15	13.41	13.40	36	30,630	0.12%
2020/12/08	10	13.45	2	13.40	13.30	8	30,470	0.03%
2020/12/07	22	13.33	5	13.35	13.25	17	30,268	0.06%
2020/12/04	27	13.41	3	13.30	13.30	24	29,885	0.08%
2020/12/03	64	13.53	45	13.53	13.50	19	29,943	0.06%
2020/12/02	47	13.38	86.2	13.42	13.30	-39.2	29,508	-0.13%
2020/12/01	67	12.80	21	12.87	12.95	46	28,418	0.16%
2020/11/30	33	12.88	2	12.80	12.65	31	28,079	0.11%
2020/11/27	22	12.87	113	12.91	12.90	-91	23,704	-0.38%	大賣/
2020/11/26	9	13.27	11	13.29	13.25	-2	22,868	-0.01%
2020/11/25	41	13.40	47.3	13.34	13.25	-6.3	22,762	-0.03%
2020/11/24	9	12.75	1	12.80	12.70	8	21,069	0.04%
2020/11/23	1	12.50	5	12.65	12.60	-4	20,561	-0.02%
2020/11/20	1	12.60	1	12.65	12.60	0	20,404	0.00%
2020/11/19	9	12.52	14	12.61	12.60	-5	20,610	-0.02%
2020/11/18	25	12.35	50	12.48	12.40	-25	20,009	-0.12%
2020/11/17	30	12.05	17	12.11	12.10	13	18,892	0.07%
2020/11/16	1	11.80	0	0.00	11.75	1	18,370	0.01%
2020/11/11	28	12.01	58.2	11.78	12.10	-30.2	17,963	-0.17%
2020/11/10	0	0.00	49	12.15	12.15	-49	15,759	-0.31%
2020/11/09	12	11.05	0	0.00	11.05	12	14,995	0.08%
2020/11/06	7	11.00	5	11.00	11.00	2	14,981	0.01%
2020/11/04	5	10.90	21	11.13	11.10	-16	15,357	-0.10%
2020/10/30	10	10.90	2.5	10.88	10.80	7.5	15,709	0.05%
2020/10/29	1	10.80	0	0.00	10.85	1	15,713	0.01%
2020/10/28	11.1	10.97	0	0.00	11.00	11.1	15,790	0.07%
2020/10/27	1.8	11.08	0	0.00	11.05	1.8	15,691	0.01%
2020/10/26	3	11.15	5	11.00	11.15	-2	15,637	-0.01%
2020/10/23	0	0.00	10	10.90	10.90	-10	15,428	-0.06%
2020/10/22	13	10.68	0	0.00	10.60	13	15,459	0.08%
2020/10/21	5	10.75	8.1	10.66	10.65	-3.1	15,566	-0.02%
2020/10/16	5	10.65	0	10.70	10.60	5	15,526	0.03%
2020/10/14	5	10.65	0	0.00	10.70	5	15,513	0.03%
2020/10/13	5	10.60	0	0.00	10.65	5	15,464	0.03%
2020/10/12	2	10.75	0	0.00	10.75	2	15,549	0.01%
2020/10/08	7	10.70	0	0.00	10.75	7	15,586	0.04%
2020/10/06	1	10.85	5.1	10.90	10.85	-4.1	15,708	-0.03%
2020/10/05	5	10.70	0	0.00	10.75	5	15,813	0.03%
2020/09/29	1	10.80	12	10.95	10.75	-11	16,143	-0.07%
2020/09/25	1	10.75	2	10.70	10.75	-1	16,601	-0.01%
2020/09/24	10	10.73	0	0.00	10.65	10	16,575	0.06%
2020/09/23	17	10.90	0	0.00	10.90	17	16,374	0.10%
2020/09/22	3	11.05	0	0.00	10.95	3	16,360	0.02%
2020/09/21	22	11.26	0	0.00	11.20	22	16,260	0.14%
2020/09/17	1	11.40	5	11.40	11.40	-4	16,379	-0.02%
2020/09/16	8	11.32	0.6	11.30	11.30	7.4	16,435	0.05%
2020/09/15	9.1	11.32	1	11.35	11.40	8.1	16,484	0.05%
2020/09/14	10	11.45	1	11.55	11.35	9	16,565	0.05%
2020/09/11	18	11.40	10	11.35	11.45	8	16,497	0.05%
2020/09/10	23	11.65	2	11.75	11.55	21	16,514	0.13%
2020/09/09	10	11.80	6	11.80	11.80	4	16,476	0.02%
2020/09/08	4	11.85	2	11.78	11.85	2	16,573	0.01%
2020/09/07	7	11.76	25	11.68	11.65	-18	16,268	-0.11%
2020/09/04	2	11.25	2	11.50	11.50	0	16,082	0.00%
2020/09/03	3	11.38	15	11.41	11.40	-12	16,125	-0.07%
2020/09/02	5	11.50	0	0.00	11.45	5	16,105	0.03%
2020/09/01	28	11.51	0	0.00	11.50	28	16,581	0.17%
2020/08/31	7	11.53	6	11.52	11.50	1	17,715	0.01%
2020/08/28	0	0.00	6	11.41	11.45	-6	17,340	-0.03%
2020/08/27	7	11.21	0	0.00	11.30	7	17,286	0.04%
2020/08/26	0	0.00	5	11.50	11.50	-5	17,307	-0.03%
2020/08/25	0	0.00	10	11.40	11.40	-10	17,306	-0.06%
2020/08/24	7	11.09	0	0.00	11.10	7	17,370	0.04%
2020/08/20	5	10.90	2	10.90	10.85	3	18,014	0.02%
2020/08/19	10	11.25	0	0.00	11.10	10	17,946	0.06%
2020/08/18	0	0.00	60	11.30	11.30	-60	17,915	-0.33%
2020/08/17	1	11.45	66	11.22	11.45	-65	17,922	-0.36%
2020/08/14	40	11.21	0	0.00	11.20	40	17,749	0.23%
2020/08/13	0	0.00	9	11.20	11.10	-9	18,026	-0.05%
2020/08/11	6	11.03	0	0.00	10.95	6	18,343	0.03%
2020/08/10	3	11.12	4	11.00	11.10	-1	18,415	-0.01%
2020/08/07	2	10.65	0	0.00	10.70	2	18,207	0.01%
2020/08/06	0	0.00	1	10.55	10.60	-1	17,949	-0.01%
2020/08/05	1	10.50	0	0.00	10.45	1	18,017	0.01%
2020/08/04	2	10.45	0	0.00	10.45	2	18,283	0.01%
2020/08/03	3	10.47	0	0.00	10.45	3	18,439	0.02%
2020/07/30	1	10.60	0	0.00	10.65	1	18,546	0.01%
2020/07/28	14	10.52	0	0.00	10.30	14	19,144	0.07%
2020/07/27	9	10.74	3	10.75	10.70	6	19,766	0.03%
2020/07/24	3	11.00	0	0.00	11.00	3	20,897	0.01%
2020/07/22	6	11.15	0	0.00	11.15	6	21,726	0.03%
2020/07/21	0	0.00	0.4	11.20	11.20	-0.4	21,829	0.00%
2020/07/17	1	11.20	0	0.00	11.20	1	22,090	0.00%
2020/07/16	0	0.00	3	11.25	11.25	-3	22,314	-0.01%
2020/07/15	1	11.10	0	0.00	11.10	1	22,392	0.00%
2020/07/14	6	11.10	0	0.00	11.10	6	22,691	0.03%
2020/07/13	2	11.23	0	0.00	11.20	2	22,870	0.01%
2020/07/10	5	11.26	0	0.00	11.20	5	23,234	0.02%
2020/07/08	8	11.59	5	11.52	11.55	3	23,283	0.01%
2020/07/07	5.1	11.47	5.5	11.41	11.70	-0.4	23,275	0.00%
2020/07/06	4	11.25	5	11.30	11.30	-1	23,849	0.00%
2020/07/03	6	11.33	0	0.00	11.25	6	24,197	0.02%
2020/07/02	1	11.25	5	11.25	11.25	-4	24,335	-0.02%
2020/06/29	4	11.11	0	0.00	11.15	4	24,826	0.02%
2020/06/24	0	0.00	0	11.35	11.40	0	24,994	0.00%
2020/06/23	1	11.20	10	11.20	11.25	-9	25,309	-0.04%
2020/06/22	2	11.25	0	0.00	11.25	2	25,571	0.01%
2020/06/19	2	11.30	0	0.00	11.30	2	26,292	0.01%
2020/06/17	0	0.00	0.3	11.50	11.50	-0.3	27,015	0.00%
2020/06/16	0	0.00	13	11.42	11.55	-13	27,465	-0.05%
2020/06/15	41	11.32	0	0.00	11.25	41	27,906	0.15%
2020/06/12	24	11.44	0	0.00	11.50	24	28,417	0.08%
2020/06/11	19	11.92	50	11.90	11.80	-31	28,616	-0.11%
2020/06/10	1	12.10	0	0.00	12.20	1	28,418	0.00%
2020/06/09	21	12.23	1	12.20	12.20	20	28,646	0.07%
2020/06/08	75	12.23	38	12.17	12.30	37	28,746	0.13%
2020/06/05	279	12.09	219	12.14	12.10	60	28,330	0.21%	大買/大賣/
2020/06/04	3	11.60	0	0.00	11.40	3	27,321	0.01%
2020/06/03	1	11.20	1,542	11.22	11.25	-1,541	27,186	-5.67%	大賣/鉅額交易
2020/06/02	1	11.15	0	0.00	11.15	1	27,131	0.00%
2020/06/01	0	0.00	10	11.10	11.10	-10	27,092	-0.04%
2020/05/29	1	11.00	2	11.05	11.00	-1	27,095	0.00%
2020/05/27	13	11.40	0	0.00	11.40	13	26,748	0.05%
2020/05/26	0	0.00	12	11.20	11.20	-12	26,544	-0.05%
2020/05/25	11	11.05	3	11.10	11.15	8	26,456	0.03%
2020/05/22	3	11.03	0	0.00	11.00	3	26,397	0.01%
2020/05/21	3	11.25	1	11.25	11.25	2	26,403	0.01%
2020/05/20	5	11.20	0	0.00	11.05	5	26,256	0.02%
2020/05/19	2	11.10	40	11.20	11.10	-38	25,860	-0.15%
2020/05/18	1	10.70	30	10.70	10.85	-29	25,569	-0.11%
2020/05/15	0	0.00	10	10.85	10.80	-10	25,474	-0.04%
2020/05/14	1	11.00	0	0.00	11.00	1	25,376	0.00%
2020/05/13	10	11.10	0	0.00	11.20	10	25,343	0.04%
2020/05/12	21	11.10	0.9	11.10	11.10	20.1	25,488	0.08%
2020/05/11	32	11.30	11	11.44	11.30	21	25,419	0.08%
2020/05/08	0	0.00	0	10.95	10.95	0	25,115	0.00%
2020/05/07	2	10.95	0.3	10.90	10.90	1.7	25,018	0.01%
2020/05/06	23	10.81	0	0.00	10.80	23	25,002	0.09%
2020/05/05	41	11.00	10	11.05	11.05	31	24,974	0.12%
2020/05/04	3	10.98	3	11.10	11.15	0	24,832	0.00%
2020/04/30	81	11.54	98	11.56	11.50	-17	24,594	-0.07%
2020/04/29	12	11.15	34	11.37	11.30	-22	24,074	-0.09%
2020/04/28	18	10.44	57	10.41	10.55	-39	22,937	-0.17%
2020/04/27	21	10.04	8	10.05	10.15	13	22,923	0.06%
2020/04/24	5	9.91	0	0.00	9.90	5	22,700	0.02%
2020/04/23	73	10.00	0	0.00	10.00	73	22,560	0.32%
2020/04/22	11	9.97	0	0.00	10.00	11	22,471	0.05%
2020/04/21	2	10.00	74	10.05	10.00	-72	22,493	-0.32%
2020/04/20	20	10.07	0	0.00	10.20	20	22,493	0.09%
2020/04/17	64	10.54	0	0.00	10.30	64	22,437	0.29%
2020/04/16	1	10.30	65	10.45	10.40	-64	22,086	-0.29%
2020/04/15	12.3	10.48	1	10.60	10.65	11.3	21,916	0.05%
2020/04/14	16	10.25	0	0.00	10.25	16	21,494	0.07%
2020/04/13	5	10.10	3	10.17	10.15	2	21,246	0.01%
2020/04/10	61.4	10.12	160	10.08	10.25	-98.6	21,104	-0.47%	大賣/
2020/04/09	211	10.35	15.5	10.29	10.35	195.5	20,725	0.94%	大買/鉅額交易
2020/04/08	35	9.29	0	0.00	9.52	35	19,722	0.18%
2020/04/07	1	9.13	0	0.00	9.07	1	19,246	0.01%
2020/04/06	3	8.84	6	9.03	9.02	-3	19,005	-0.02%
2020/04/01	5	8.90	111.9	8.86	9.04	-106.9	18,715	-0.57%	大賣/鉅額交易
2020/03/31	10	9.03	10	9.04	8.89	0	18,567	0.00%
2020/03/30	147.4	8.72	0	0.00	9.00	147.4	18,261	0.81%	大買/鉅額交易
2020/03/27	0	0.00	30	9.24	9.10	-30	17,921	-0.17%
2020/03/26	6	8.93	140	8.94	9.11	-134	17,529	-0.76%	大賣/鉅額交易
2020/03/25	82	9.33	5	9.31	9.26	77	17,413	0.44%
2020/03/24	25	8.34	30	8.78	8.63	-5	16,655	-0.03%
2020/03/23	15	8.12	10	8.18	8.10	5	16,114	0.03%
2020/03/20	16	7.99	13	8.09	7.91	3	15,830	0.02%
2020/03/19	3	7.88	4.7	7.99	7.70	-1.7	15,104	-0.01%
2020/03/18	94	8.86	46	8.93	8.55	48	14,442	0.33%
2020/03/17	21	9.50	1	9.52	9.45	20	13,649	0.15%
2020/03/16	11	10.25	0	0.00	10.05	11	13,257	0.08%
2020/03/13	11	10.44	12	10.36	10.75	-1	12,898	-0.01%
2020/03/12	14	11.38	0	0.00	11.30	14	12,383	0.11%
2020/03/11	2	11.70	51	12.10	11.70	-49	11,970	-0.41%
2020/03/10	4	11.63	0	0.00	11.70	4	11,748	0.03%
2020/03/09	4	11.60	2.1	11.60	11.50	1.9	11,531	0.02%
2020/03/06	19	11.79	0	0.00	11.75	19	11,267	0.17%
2020/03/05	12	12.05	3	12.10	12.05	9	11,012	0.08%
2020/03/04	1	11.60	0	0.00	11.85	1	10,835	0.01%
2020/03/03	12	11.59	0	0.00	11.60	12	10,595	0.11%
2020/03/02	7	11.74	6	11.68	11.60	1	10,441	0.01%
2020/02/27	13	11.92	1	11.85	12.05	12	10,389	0.12%
2020/02/25	17	12.10	0	0.00	12.10	17	10,016	0.17%
2020/02/24	12	12.09	0	0.00	12.10	12	9,943	0.12%
2020/02/21	1	12.50	9.5	12.35	12.35	-8.5	9,792	-0.09%
2020/02/20	10	12.55	40	12.55	12.55	-30	9,776	-0.31%
2020/02/19	30	12.62	4	12.65	12.65	26	9,724	0.27%
2020/02/18	2	12.30	0	0.00	12.40	2	9,618	0.02%
2020/02/17	2	12.25	0	0.00	12.30	2	9,558	0.02%
2020/02/14	0	0.00	2	12.50	12.50	-2	9,517	-0.02%
2020/02/13	12	12.63	116	12.65	12.70	-104	9,379	-1.11%	大賣/鉅額交易
2020/02/12	2	12.30	5	12.40	12.40	-3	9,203	-0.03%
2020/02/11	2	12.25	0	0.00	12.25	2	9,093	0.02%
2020/02/10	1	12.15	0	0.00	12.15	1	9,034	0.01%
2020/02/07	8	12.38	0	0.00	12.25	8	8,901	0.09%
2020/02/06	0	0.00	5	12.25	12.50	-5	8,858	-0.06%
2020/02/05	6	12.18	0	0.00	12.20	6	8,620	0.07%
2020/02/04	0	0.00	4	11.70	12.10	-4	8,492	-0.05%
2020/02/03	5	11.65	5	11.75	11.85	0	8,284	0.00%
2020/01/31	0	0.00	1	12.25	12.20	-1	7,924	-0.01%
2020/01/30	15	12.31	34	12.27	12.25	-19	7,677	-0.25%
2020/01/20	0	0.00	6	13.60	13.60	-6	6,965	-0.09%
2020/01/17	0	0.00	55	13.55	13.60	-55	6,950	-0.79%
2020/01/16	0	0.00	3	13.55	13.60	-3	6,987	-0.04%
2020/01/15	3	13.50	0	0.00	13.50	3	7,037	0.04%
2020/01/14	23	13.53	0	0.00	13.60	23	6,817	0.34%
2020/01/13	4	13.63	0	0.00	13.70	4	6,622	0.06%
2020/01/10	10	13.88	0	0.00	13.85	10	6,564	0.15%
2020/01/09	0	0.00	0.2	13.70	13.80	-0.2	6,564	0.00%
2020/01/08	0	0.00	1	13.65	13.60	-1	6,573	-0.02%
2020/01/07	11	13.70	0	0.00	13.65	11	6,579	0.17%
2020/01/06	12	13.70	0	0.00	13.70	12	6,672	0.18%
2020/01/03	2	13.80	0	0.00	13.80	2	6,693	0.03%
2020/01/02	20	13.76	0	0.00	13.75	20	6,750	0.30%
2019/12/30	2	13.78	3	13.75	13.80	-1	6,733	-0.01%
2019/12/23	1	13.75	0	0.00	13.85	1	6,832	0.01%
2019/12/20	6	13.78	0	0.00	13.70	6	6,798	0.09%
2019/12/19	3	13.80	0	0.00	13.80	3	6,525	0.05%
2019/12/18	1	13.80	0	0.00	13.85	1	6,426	0.02%
2019/12/17	1	13.85	1	13.85	13.85	0	6,380	0.00%
2019/12/16	1	13.90	0	0.00	13.85	1	6,260	0.02%
2019/12/13	0	0.00	10.5	13.90	13.90	-10.5	6,312	-0.17%
2019/12/12	0	0.00	0.3	13.85	13.85	-0.3	6,348	0.00%
2019/12/11	2	13.75	0.3	13.80	13.75	1.7	6,393	0.03%
2019/12/10	5	13.90	0	0.00	13.85	5	6,258	0.08%
2019/12/06	0	0.00	4	13.90	13.95	-4	6,357	-0.06%
2019/12/04	3	13.85	0	0.00	13.85	3	6,595	0.05%
2019/12/03	6	13.90	0	0.00	14.00	6	7,210	0.08%
2019/12/02	8	13.95	0	0.00	13.95	8	7,565	0.11%
2019/11/27	5	13.95	0	0.00	14.05	5	7,926	0.06%
2019/11/26	20	13.96	0.1	13.90	13.80	19.9	8,023	0.25%
2019/11/25	5	13.95	0	0.00	13.90	5	7,841	0.06%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/19	0	0.00	720.9	14.20	14.15	-720.9	8,003	-9.01%	大賣/鉅額交易
2019/11/18	0	0.00	1.3	14.29	14.30	-1.3	7,968	-0.02%
2019/11/14	0	0.00	4	14.35	14.35	-4	8,075	-0.05%
2019/11/08	0	0.00	51	14.35	14.35	-51	8,347	-0.61%
2019/11/07	0	0.00	21	14.30	14.30	-21	8,536	-0.25%
2019/11/06	0	0.00	5	14.30	14.25	-5	8,803	-0.06%
2019/11/05	0	0.00	2	14.25	14.30	-2	8,921	-0.02%
2019/11/04	15	14.20	0.5	14.20	14.25	14.5	9,059	0.16%
2019/11/01	30	14.18	0	0.00	14.20	30	9,182	0.33%
2019/10/31	0	0.00	1	14.30	14.25	-1	9,418	-0.01%
2019/10/30	25	14.25	0	0.00	14.30	25	9,624	0.26%
2019/10/29	20	14.25	4	14.29	14.30	16	9,673	0.17%
2019/10/28	0	0.00	80	14.25	14.25	-80	9,682	-0.83%
2019/10/25	0	0.00	0.1	14.30	14.30	-0.1	9,725	0.00%
2019/10/24	0	0.00	3.2	14.34	14.35	-3.2	9,850	-0.03%
2019/10/23	5	14.20	0	0.00	14.25	5	9,949	0.05%
2019/10/21	15	14.32	6	14.28	14.30	9	10,032	0.09%
2019/10/18	16	14.12	2	14.20	14.20	14	10,078	0.14%
2019/10/17	10	14.10	2	14.15	14.15	8	10,072	0.08%
2019/10/16	0	0.00	15.4	14.10	14.10	-15.4	10,112	-0.15%
2019/10/15	0	0.00	5	13.85	13.95	-5	10,003	-0.05%
2019/10/14	10	13.85	1	13.90	13.90	9	10,040	0.09%
2019/10/09	2	13.85	1	13.80	13.75	1	10,033	0.01%
2019/10/08	0	0.00	0.1	13.90	13.90	-0.1	10,027	0.00%
2019/10/07	0	0.00	20	13.75	13.85	-20	10,174	-0.20%
2019/10/02	0	0.00	5	13.75	13.80	-5	10,693	-0.05%
2019/09/27	5	13.70	50	13.75	13.65	-45	10,935	-0.41%
2019/09/18	3	13.75	0.1	13.75	13.75	2.9	12,899	0.02%
2019/09/17	3	13.75	1	13.75	13.80	2	13,497	0.01%
2019/09/16	3	13.80	0	0.00	13.85	3	14,139	0.02%
2019/09/11	0	0.00	1	13.80	13.80	-1	14,361	-0.01%
2019/09/10	4	13.64	0	0.00	13.65	4	14,328	0.03%
2019/09/09	6	13.62	0	0.00	13.60	6	14,343	0.04%
2019/09/05	10	13.64	8	13.74	13.75	2	14,204	0.01%
2019/09/04	0	0.00	18	14.20	14.25	-18	13,617	-0.13%
2019/09/03	12	14.17	30	14.17	14.10	-18	13,267	-0.14%
2019/09/02	30	14.05	0	0.00	14.15	30	13,201	0.23%
2019/08/29	5	14.00	0	0.00	14.05	5	13,188	0.04%
2019/08/28	0	0.00	50	13.95	14.00	-50	13,222	-0.38%
2019/08/27	53	13.80	0	0.00	13.80	53	13,294	0.40%
2019/08/26	7	13.93	0	0.00	13.85	7	13,141	0.05%
2019/08/22	1	14.10	0	0.00	14.10	1	13,120	0.01%
2019/08/21	0.8	14.05	0	0.00	14.05	0.8	13,189	0.01%
2019/08/19	2	14.05	0	0.00	14.00	2	13,246	0.02%
2019/08/16	1	13.90	1	14.00	14.20	0	13,133	0.00%
2019/08/15	0	0.00	7	13.80	13.90	-7	13,033	-0.05%
2019/08/14	2	13.95	3	14.00	13.95	-1	13,090	-0.01%
2019/08/13	4	14.00	8	14.03	13.85	-4	13,037	-0.03%
2019/08/12	26	13.83	1	14.15	14.15	25	12,929	0.19%
2019/08/08	108	13.75	0	0.00	13.70	108	12,716	0.85%	大買/鉅額交易
2019/08/07	1	13.85	115	13.95	13.80	-114	12,579	-0.91%	大賣/鉅額交易
2019/08/06	140	13.74	0	0.00	13.85	140	12,548	1.12%	大買/鉅額交易
2019/08/05	4	14.01	80	14.00	14.00	-76	12,371	-0.61%
2019/08/02	153	14.10	0	0.00	14.10	153	12,297	1.24%	大買/鉅額交易
2019/08/01	8	14.45	0	0.00	14.40	8	12,213	0.07%
2019/07/30	0	0.00	4	14.65	14.65	-4	12,055	-0.03%
2019/07/29	2	14.60	0	0.00	14.60	2	12,109	0.02%
2019/07/26	163	14.55	0	0.00	14.55	163	12,082	1.35%	大買/鉅額交易
2019/07/25	2	14.68	0	0.00	14.60	2	12,022	0.02%
2019/07/24	1	14.75	1	14.75	14.70	0	11,913	0.00%
2019/07/23	6	14.75	0	0.00	14.70	6	11,890	0.05%
2019/07/22	0	0.00	1	14.90	14.75	-1	11,750	-0.01%
2019/07/19	9	14.86	0	0.00	14.85	9	11,670	0.08%
2019/07/18	9	14.80	4	14.75	14.80	5	11,535	0.04%
2019/07/17	3	14.85	2	14.85	14.85	1	11,491	0.01%
2019/07/16	14	14.85	0	0.00	14.85	14	11,534	0.12%
2019/07/15	22	14.95	0	0.00	14.90	22	11,415	0.19%
2019/07/11	0	0.00	15	15.00	15.00	-15	11,623	-0.13%
2019/07/10	1	14.85	4.9	14.89	14.95	-3.9	11,648	-0.03%
2019/07/09	7	14.87	1	14.95	14.95	6	11,816	0.05%
2019/07/08	40	14.99	4	15.00	14.90	36	12,107	0.30%
2019/07/05	110	14.85	0	0.00	14.85	110	11,915	0.92%	大買/鉅額交易
2019/07/04	14	14.81	0	0.00	14.90	14	11,930	0.12%
2019/07/03	0	0.00	6	14.94	14.95	-6	11,763	-0.05%
2019/07/01	22	14.91	2	14.90	14.90	20	11,784	0.17%
2019/06/28	5	14.95	0	0.00	14.95	5	11,592	0.04%
2019/06/27	53	15.05	0	0.00	15.00	53	11,401	0.46%
2019/06/26	1	15.05	4	15.05	15.05	-3	11,222	-0.03%
2019/06/25	18	14.98	14	15.00	15.05	4	11,209	0.04%
2019/06/24	33	14.85	26	14.82	14.85	7	10,705	0.07%
2019/06/21	13	15.16	69	15.20	15.00	-56	10,147	-0.55%
2019/06/20	0	0.00	1	15.45	15.60	-1	9,510	-0.01%
2019/06/17	0	0.00	0.2	15.00	15.00	-0.2	9,443	0.00%
2019/06/12	1	15.35	10	15.40	15.35	-9	9,360	-0.10%
2019/06/10	30	15.15	10	15.25	15.20	20	9,456	0.21%
2019/06/05	0	0.00	1	15.25	15.30	-1	9,421	-0.01%
2019/06/03	5	15.25	55	15.25	15.15	-50	9,263	-0.54%
2019/05/27	0	0.00	1	15.20	15.10	-1	10,084	-0.01%
2019/05/24	80	15.15	2	15.18	15.15	78	10,143	0.77%
2019/05/23	0	0.00	6	15.15	15.15	-6	10,105	-0.06%
2019/05/22	1	15.10	1	15.20	15.15	0	10,097	0.00%
2019/05/21	100	15.15	1	15.15	15.15	99	10,090	0.98%
2019/05/16	100	15.00	0	0.00	14.95	100	10,091	0.99%
2019/05/13	22	14.90	0	0.00	14.80	22	10,324	0.21%
2019/05/09	13	14.89	15	14.90	14.90	-2	10,735	-0.02%
2019/05/08	1	15.05	0	0.00	15.05	1	11,704	0.01%
2019/04/30	0	0.00	0.1	15.15	15.15	-0.1	12,102	0.00%
2019/04/24	0	0.00	1	15.15	15.15	-1	12,512	-0.01%
2019/04/23	10	15.15	0	0.00	15.20	10	12,591	0.08%
2019/04/22	21	15.30	0	0.00	15.25	21	12,698	0.17%
2019/04/18	1	15.25	0	0.00	15.35	1	12,863	0.01%
2019/04/16	20	15.65	2	15.85	15.70	18	12,625	0.14%
2019/04/15	0	0.00	34	15.83	15.85	-34	12,472	-0.27%
2019/04/12	0	0.00	2	15.63	15.65	-2	12,112	-0.02%
2019/04/08	0	0.00	37	15.36	15.45	-37	11,830	-0.31%
2019/04/03	0	0.00	23	15.30	15.25	-23	11,656	-0.20%
2019/04/01	7	15.07	0	0.00	15.05	7	11,637	0.06%
2019/03/28	5	14.85	0	0.00	15.00	5	11,903	0.04%
2019/03/27	5	15.00	0	0.00	14.95	5	11,835	0.04%
2019/03/26	2.7	15.07	0.2	15.05	15.15	2.5	12,173	0.02%
2019/03/25	5	15.05	0	0.00	15.25	5	12,304	0.04%
2019/03/22	10	15.20	0.5	15.15	15.20	9.5	12,583	0.08%
2019/03/21	0	0.00	21	15.25	15.30	-21	12,589	-0.17%
2019/03/20	20	15.10	0	0.00	15.25	20	12,643	0.16%
2019/03/18	1	15.30	12	15.25	15.30	-11	12,597	-0.09%
2019/03/14	1	15.20	0	0.00	15.25	1	12,645	0.01%
2019/03/12	1	15.30	2.1	15.26	15.45	-1.1	12,768	-0.01%
2019/03/08	0.7	15.30	0	0.00	15.35	0.7	13,202	0.01%
2019/03/04	0	0.00	1	15.60	15.55	-1	15,709	-0.01%
2019/02/27	3	15.40	12	15.43	15.45	-9	15,633	-0.06%
2019/02/26	20	15.10	3	15.12	15.10	17	14,980	0.11%
2019/02/25	20	15.05	0	0.00	15.10	20	14,795	0.14%
2019/02/22	20	15.00	0	0.00	15.05	20	14,782	0.14%
2019/02/21	0	0.00	0	14.95	15.00	0	14,753	0.00%
2019/02/20	0	0.00	1	15.00	15.00	-1	14,744	-0.01%
2019/02/18	10	14.90	10	14.90	14.90	0	14,666	0.00%
2019/02/15	0	0.00	0.5	14.90	14.90	-0.5	14,807	0.00%
2019/02/14	15	14.88	0	0.00	14.80	15	14,734	0.10%
2019/02/13	8	14.99	0	0.00	14.95	8	14,645	0.05%
2019/02/12	5	14.85	0	0.00	14.95	5	14,448	0.03%
2019/01/30	0	0.00	6.7	14.90	14.90	-6.7	14,115	-0.05%
2019/01/29	1	15.00	30	14.85	15.00	-29	13,868	-0.21%
2019/01/25	0	0.00	7	14.80	14.75	-7	12,743	-0.05%
2019/01/24	7	14.75	0	0.00	14.80	7	12,589	0.06%
2019/01/22	0	0.00	5	15.00	14.85	-5	12,380	-0.04%
2019/01/21	15	15.02	0	0.00	15.10	15	12,160	0.12%
2019/01/17	0	0.00	1,200	15.05	15.10	-1,200	11,834	-10.14%	大賣/鉅額交易
2019/01/14	2	15.20	3	15.25	15.10	-1	11,600	-0.01%
2019/01/11	0	0.00	3	15.40	15.30	-3	11,436	-0.03%
2019/01/04	5	15.45	5	15.55	15.50	0	11,139	0.00%
2019/01/03	25	15.67	20	15.55	15.55	5	11,315	0.04%
2019/01/02	12	15.79	0	0.00	15.70	12	11,228	0.11%
2018/12/27	10	15.85	2	15.95	15.95	8	11,164	0.07%
2018/12/26	0	0.00	5	15.95	15.80	-5	11,141	-0.04%
2018/12/25	8	15.99	11	16.00	15.95	-3	11,122	-0.03%
2018/12/24	5	16.10	2	16.00	16.15	3	11,157	0.03%
2018/12/22	17	16.01	2	15.93	16.05	15	10,965	0.14%
2018/12/21	0	0.00	0.3	15.85	15.85	-0.3	10,756	0.00%
2018/12/20	0	0.00	20	15.95	16.00	-20	10,561	-0.19%
2018/12/19	0	0.00	82	16.00	16.00	-82	10,409	-0.79%
2018/12/18	1	15.80	11	15.95	15.65	-10	9,977	-0.10%
2018/12/17	20	15.90	18	15.83	15.85	2	9,825	0.02%
2018/12/13	11	15.55	0	0.00	15.65	11	9,361	0.12%
2018/12/12	0	0.00	0.2	15.50	15.50	-0.2	9,239	0.00%
2018/12/10	0	0.00	1	15.50	15.45	-1	9,114	-0.01%
2018/12/07	5	15.55	1	15.50	15.55	4	9,084	0.04%
2018/12/06	10	15.30	0	0.00	15.45	10	9,098	0.11%
2018/12/05	0	0.00	50	15.55	15.60	-50	9,019	-0.55%
2018/12/04	0	0.00	1	15.75	15.75	-1	9,136	-0.01%
2018/12/03	30	15.95	10	16.00	15.95	20	9,016	0.22%
2018/11/30	20	16.05	2	16.10	16.10	18	8,769	0.21%
2018/11/29	20	16.05	21	16.35	16.15	-1	8,586	-0.01%
2018/11/28	3	16.32	91	16.12	16.05	-88	7,939	-1.11%
2018/11/27	0	0.00	7	15.21	15.30	-7	6,495	-0.11%
2018/11/23	0	0.00	1	14.65	14.65	-1	5,996	-0.02%
2018/11/22	1	14.80	0	0.00	14.70	1	6,112	0.02%
2018/11/16	0	0.00	1	14.70	14.75	-1	6,302	-0.02%
2018/11/14	10	14.85	13	14.77	14.80	-3	6,623	-0.05%
2018/11/12	0	0.00	52	14.50	14.60	-52	6,417	-0.81%
2018/11/09	50	14.45	0	0.00	14.40	50	6,361	0.79%
2018/11/08	2	14.60	2	14.50	14.50	0	6,450	0.00%
2018/10/25	1	13.80	0	0.00	13.95	1	6,181	0.02%
2018/10/24	6	13.93	0	0.00	13.95	6	6,182	0.10%
2018/10/23	4	13.89	0	0.00	13.85	4	6,110	0.07%
2018/10/22	0	0.00	1	14.00	14.10	-1	6,081	-0.02%
2018/10/17	1	13.75	0	0.00	13.75	1	6,001	0.02%
2018/10/15	1	13.95	0	0.00	13.90	1	5,952	0.02%
2018/10/12	0	0.00	3.1	13.75	14.05	-3.1	5,947	-0.05%
2018/10/11	3	13.92	0	0.00	13.70	3	5,941	0.05%
2018/10/09	6	14.49	1	14.55	14.45	5	5,730	0.09%
2018/10/05	0	0.00	2	14.40	14.45	-2	5,705	-0.04%
2018/10/02	1	14.65	10.1	14.60	14.50	-9.1	5,587	-0.16%
2018/10/01	11	14.75	0	0.00	14.75	11	5,439	0.20%
2018/09/28	0	0.00	5	14.80	14.85	-5	5,467	-0.09%
2018/09/19	1	14.65	0	0.00	14.75	1	5,362	0.02%
2018/09/18	0	0.00	7	14.75	14.70	-7	5,382	-0.13%
2018/09/12	0	0.00	70.8	14.60	14.55	-70.8	5,410	-1.31%
2018/09/11	71	14.40	0	0.00	14.60	71	5,357	1.33%
2018/09/10	0	0.00	10	15.30	15.10	-10	5,272	-0.19%
2018/09/07	0	0.00	1.1	15.25	15.25	-1.1	5,078	-0.02%
2018/09/06	1.1	15.30	0	0.00	15.30	1.1	4,964	0.02%
2018/09/05	2	15.58	0	0.00	15.45	2	4,838	0.04%
2018/09/03	10	15.60	0	0.00	15.45	10	4,727	0.21%
2018/08/28	0	0.00	1	15.60	15.60	-1	4,693	-0.02%
2018/08/24	2	15.33	1	15.30	15.30	1	4,655	0.02%
2018/08/23	1	15.60	2	15.70	15.65	-1	4,676	-0.02%
2018/08/22	14	15.27	101	15.17	15.50	-87	4,560	-1.91%	大賣/
2018/08/21	11	14.95	7	15.00	14.90	4	4,250	0.09%
2018/08/20	50	14.95	0	0.00	15.00	50	4,144	1.21%
2018/08/17	61	15.05	0	0.00	15.00	61	4,145	1.47%
2018/08/15	5	15.15	13	15.15	15.10	-8	4,156	-0.19%
2018/08/14	2	15.10	3	15.10	15.10	-1	4,106	-0.02%
2018/08/09	0	0.00	3	14.85	14.85	-3	4,023	-0.07%
2018/08/07	0	0.00	2	15.15	15.15	-2	4,028	-0.05%
2018/07/18	3	14.88	1	14.95	14.90	2	4,708	0.04%
2018/07/13	0	0.00	2	15.05	15.05	-2	4,744	-0.04%
2018/07/12	0	0.00	1	14.75	14.75	-1	4,787	-0.02%
2018/07/09	1	14.60	1	14.70	14.65	0	5,099	0.00%
2018/07/06	1	14.60	30	14.55	14.60	-29	5,164	-0.56%
2018/07/04	0	0.00	0.6	14.70	14.70	-0.6	5,301	-0.01%
2018/07/03	12	14.64	2	14.70	14.70	10	5,373	0.19%
2018/07/02	20	14.70	0	0.00	14.70	20	5,401	0.37%
2018/06/29	1	14.70	0	0.00	14.75	1	5,403	0.02%
2018/06/27	1	14.85	0	0.00	14.65	1	5,311	0.02%
2018/06/26	4	14.85	0	0.00	14.85	4	5,296	0.08%
2018/06/25	2	15.00	0	0.00	15.00	2	5,260	0.04%
2018/06/21	0	0.00	2	15.15	15.25	-2	5,277	-0.04%
2018/06/20	2	15.00	0	0.00	15.10	2	5,307	0.04%
2018/06/14	2	15.10	2	15.10	15.05	0	5,327	0.00%
2018/06/07	0	0.00	1	15.30	15.30	-1	5,382	-0.02%
2018/06/01	0	0.00	2	15.10	15.15	-2	5,269	-0.04%
2018/05/28	3	14.97	0	0.00	15.00	3	5,287	0.06%
2018/05/25	1	15.00	0	0.00	14.95	1	5,332	0.02%
2018/05/21	2	14.95	4	15.13	15.15	-2	5,472	-0.04%
2018/05/17	0	0.00	2	15.10	14.95	-2	5,574	-0.04%
2018/05/16	2	14.95	0	0.00	15.00	2	5,598	0.04%
2018/05/15	4	15.00	0	0.00	15.05	4	5,729	0.07%
2018/05/14	2	15.00	0	0.00	14.95	2	6,086	0.03%
2018/05/10	1	15.10	0	0.00	15.05	1	6,174	0.02%
2018/05/04	2	15.30	0	0.00	15.30	2	6,235	0.03%
2018/04/30	0	0.00	4.1	15.87	15.95	-4.1	6,262	-0.06%
2018/04/25	0	0.00	3.2	15.10	15.20	-3.2	6,146	-0.05%
2018/04/24	1	15.20	0	0.00	15.20	1	6,210	0.02%
2018/04/23	10	15.30	0	0.00	15.25	10	6,340	0.16%
2018/04/17	0	0.00	1	15.35	15.15	-1	6,576	-0.02%
2018/04/13	0	0.00	10	15.35	15.35	-10	6,705	-0.15%
2018/04/12	0	0.00	10	15.20	15.30	-10	6,686	-0.15%
2018/03/31	0	0.00	3	15.10	15.05	-3	7,378	-0.04%
2018/03/30	6	14.90	0	0.00	14.90	6	7,392	0.08%
2018/03/29	0	0.00	2	15.00	14.95	-2	7,466	-0.03%
2018/03/27	0	0.00	81.4	14.95	15.00	-81.4	7,565	-1.08%
2018/03/26	0	0.00	50	14.85	14.85	-50	7,708	-0.65%
2018/03/23	2	14.75	0	0.00	14.75	2	7,709	0.03%
2018/03/21	6	14.99	0	0.00	14.95	6	7,761	0.08%
2018/03/13	0	0.00	1	15.05	15.05	-1	8,191	-0.01%
2018/03/09	0	0.00	20	14.95	14.85	-20	8,326	-0.24%
2018/03/07	0	0.00	1	14.80	14.85	-1	8,744	-0.01%
2018/03/06	10	15.00	13	14.82	14.80	-3	8,869	-0.03%
2018/03/05	40	14.80	0	0.00	14.70	40	8,945	0.45%
2018/03/02	2	14.85	0	0.00	14.85	2	8,909	0.02%
2018/03/01	1	15.00	0	0.00	15.05	1	8,874	0.01%
2018/02/26	0	0.00	2	15.10	15.10	-2	8,822	-0.02%
2018/02/23	10	15.00	0.3	14.95	14.95	9.7	8,867	0.11%
2018/02/22	10	14.85	1	15.00	15.10	9	8,894	0.10%
2018/02/21	0	0.00	0.1	14.90	15.00	-0.1	9,012	0.00%
2018/02/12	21	14.82	0	0.00	14.75	21	8,945	0.23%
2018/02/09	1	14.60	0	0.00	14.75	1	8,946	0.01%
2018/02/08	1	14.90	0	0.00	15.00	1	8,907	0.01%
2018/02/07	1	14.85	30	14.95	14.85	-29	8,928	-0.32%
2018/02/06	13	14.78	26	14.65	14.55	-13	8,850	-0.15%
2018/02/05	15	15.19	2	15.25	15.20	13	8,755	0.15%
2018/01/30	0	0.00	6	15.55	15.55	-6	8,979	-0.07%
2018/01/26	3	15.50	0	0.00	15.50	3	8,965	0.03%
2018/01/25	1	15.60	0	0.00	15.60	1	8,918	0.01%
2018/01/24	14	15.61	0.4	15.60	15.70	13.6	8,881	0.15%
2018/01/23	10	15.60	0	0.00	15.70	10	8,880	0.11%
2018/01/22	3	15.80	5	15.70	15.75	-2	8,839	-0.02%
2018/01/19	20	15.98	1	15.90	15.95	19	8,745	0.22%
2018/01/17	5	16.00	5	16.10	16.10	0	8,622	0.00%
2018/01/16	20	15.85	1	15.80	15.90	19	8,735	0.22%
2018/01/15	1	15.95	0	0.00	15.95	1	8,751	0.01%
2018/01/12	0	0.00	5	16.05	16.05	-5	8,727	-0.06%
2018/01/11	0	0.00	5	16.20	16.10	-5	8,685	-0.06%
2018/01/09	0	0.00	23.2	16.00	16.15	-23.2	8,571	-0.27%
2018/01/08	2	16.00	1	16.30	16.05	1	8,448	0.01%
2018/01/05	10	16.30	11	16.15	16.20	-1	8,362	-0.01%
2018/01/04	0	0.00	0	15.90	16.00	0	8,191	0.00%
2018/01/03	0	0.00	25	16.07	16.05	-25	8,123	-0.31%
2018/01/02	42	16.18	31	16.02	15.95	11	7,988	0.14%