長榮航 (2618)-凱基-南崁券商分點個股進出

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
35.20
漲跌
▼0.05
漲幅
-0.14%
成交量
163,969張
產業
上市航運類股
2464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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/05/23	35.4	34.83	12	34.95	35.20	23.4	105,857	0.02%
2024/05/22	31.1	35.40	571	35.68	35.25	-539.9	103,856	-0.52%	大賣/鉅額交易
2024/05/21	33	35.92	14	35.94	35.75	19	102,547	0.02%
2024/05/20	200.1	36.98	143	36.60	36.40	57.1	100,500	0.06%	大買/大賣/
2024/05/17	132	37.84	67.2	37.25	37.40	64.8	96,928	0.07%	大買/
2024/05/16	56	36.36	85	36.87	37.00	-29	94,905	-0.03%
2024/05/15	59	36.26	38	36.40	36.00	21	93,086	0.02%
2024/05/14	43	36.53	13	36.55	36.40	30	92,641	0.03%
2024/05/13	65.1	36.36	157	36.02	36.40	-91.9	91,991	-0.10%	大賣/
2024/05/10	214	37.45	264	37.18	37.60	-50	89,198	-0.06%	大買/大賣/
2024/05/09	24	36.50	5.4	36.77	35.90	18.7	85,933	0.02%
2024/05/08	46	36.85	10.4	36.97	37.25	35.6	84,119	0.04%
2024/05/07	22.3	37.03	14.4	36.95	36.85	7.9	82,658	0.01%
2024/05/06	40.1	37.71	13.5	37.60	37.35	26.6	82,642	0.03%
2024/05/03	377.6	37.49	471	37.39	37.70	-93.4	80,797	-0.12%	大買/大賣/
2024/05/02	10.3	36.89	80.8	37.02	37.00	-70.5	76,759	-0.09%
2024/04/30	64.1	35.57	21	35.65	35.55	43.1	73,569	0.06%
2024/04/29	75.5	36.66	24.1	36.25	36.25	51.4	72,151	0.07%
2024/04/26	865.1	35.67	841.9	35.80	36.65	23.2	69,521	0.03%	大買/大賣/
2024/04/25	405.4	34.71	467.5	34.74	34.35	-62.2	64,173	-0.10%	大買/大賣/
2024/04/24	73.5	33.03	148.9	34.23	34.55	-75.4	60,340	-0.12%	大賣/
2024/04/23	391	32.50	458.4	32.61	32.60	-67.4	54,767	-0.12%	大買/大賣/
2024/04/22	97	31.66	60	32.32	31.60	37	52,771	0.07%
2024/04/19	374	31.61	75	31.18	31.10	299	51,692	0.58%	大買/鉅額交易
2024/04/18	14.1	31.59	24	31.48	31.50	-9.9	51,204	-0.02%
2024/04/17	13	30.99	22	31.16	31.00	-9	51,019	-0.02%
2024/04/16	118	31.31	10	31.15	31.00	108	51,251	0.21%	大買/鉅額交易
2024/04/15	27	31.65	4	31.75	31.70	23	50,714	0.05%
2024/04/12	21	32.21	28	32.41	32.30	-7	50,535	-0.01%
2024/04/11	58	32.59	147	32.57	32.70	-89	51,146	-0.17%	大賣/
2024/04/10	6	31.74	2.6	31.66	31.70	3.4	50,017	0.01%
2024/04/09	16	31.35	65	31.88	31.85	-49	51,488	-0.10%
2024/04/08	40.1	31.16	3	31.20	31.15	37.1	55,358	0.07%
2024/04/03	23.1	31.51	0	0.00	31.40	23.1	55,352	0.04%
2024/04/02	39	32.08	31	32.03	31.95	8	55,172	0.01%
2024/04/01	0.2	32.40	395	32.45	32.35	-394.9	55,309	-0.71%	大賣/鉅額交易
2024/03/29	4	31.71	23	31.82	31.95	-19	54,782	-0.03%
2024/03/28	8	31.71	3	31.60	31.60	5	55,315	0.01%
2024/03/27	13	31.18	15	31.47	31.70	-2	56,306	0.00%
2024/03/26	12	31.10	31	30.95	30.95	-19	56,274	-0.03%
2024/03/25	6	31.47	2	31.53	31.40	4	56,413	0.01%
2024/03/22	0	0.00	10.1	31.27	31.35	-10.1	57,499	-0.02%
2024/03/21	67	31.11	10	31.10	31.15	57	58,716	0.10%
2024/03/20	15	31.26	4.1	31.40	31.05	10.9	58,705	0.02%
2024/03/19	9	31.33	10	31.30	31.40	-1	58,636	0.00%
2024/03/18	7.1	31.19	1.3	31.42	31.20	5.8	58,848	0.01%
2024/03/15	70.1	31.36	27	31.43	31.35	43.1	59,222	0.07%
2024/03/14	400.1	32.56	400	33.06	31.85	0.1	59,051	0.00%	大買/大賣/
2024/03/13	16.6	32.53	18	32.60	32.60	-1.4	58,765	0.00%
2024/03/12	12	32.53	66	32.46	32.65	-54	59,807	-0.09%
2024/03/11	78	31.90	0	0.00	31.90	78	58,960	0.13%
2024/03/08	317.3	31.70	62.1	32.01	32.05	255.2	58,766	0.43%	大買/鉅額交易
2024/03/07	18	31.43	22	31.31	31.25	-4	58,266	-0.01%
2024/03/06	3	31.08	0.1	31.10	31.05	2.9	58,457	0.00%
2024/03/05	4	31.40	9	31.41	31.25	-5	59,067	-0.01%
2024/03/04	1	30.95	10.1	31.00	31.10	-9.1	59,580	-0.02%
2024/03/01	57	31.05	2	31.08	31.05	55	60,142	0.09%
2024/02/29	3.1	31.30	5	31.15	31.45	-1.9	60,698	0.00%
2024/02/27	6	30.75	6	30.81	30.70	0	61,743	0.00%
2024/02/26	14	30.84	3	30.93	31.05	11	62,874	0.02%
2024/02/23	15.1	31.02	15	30.84	30.80	0.1	63,945	0.00%
2024/02/22	1	31.30	375.4	31.25	31.20	-374.4	64,466	-0.58%	大賣/鉅額交易
2024/02/21	2	31.58	7.1	31.48	31.45	-5.1	65,910	-0.01%
2024/02/20	10	31.30	8	31.34	31.40	2	68,022	0.00%
2024/02/19	7	31.44	4.6	31.51	31.50	2.4	72,345	0.00%
2024/02/16	4.2	31.50	0	0.00	31.55	4.2	73,630	0.01%
2024/02/15	70	31.35	5.3	31.26	31.35	64.7	74,006	0.09%
2024/02/05	4	32.25	116	32.22	32.25	-112	74,070	-0.15%	大賣/鉅額交易
2024/02/02	0	0.00	39	31.95	31.90	-39	73,920	-0.05%
2024/02/01	27	32.00	11	31.95	32.05	16	74,481	0.02%
2024/01/31	99	31.55	5	31.50	31.60	94	75,321	0.12%
2024/01/30	309.3	31.76	17	31.74	31.70	292.3	75,716	0.39%	大買/鉅額交易
2024/01/29	40	31.96	362	32.01	31.90	-322	76,658	-0.42%	大賣/鉅額交易
2024/01/26	14	30.31	69	30.32	30.40	-55	76,637	-0.07%
2024/01/25	339	31.03	8	30.88	30.75	331	77,227	0.43%	大買/鉅額交易
2024/01/24	22	31.01	51	30.94	31.05	-29	78,315	-0.04%
2024/01/23	25	30.56	16	30.42	30.50	9	78,079	0.01%
2024/01/22	55.3	30.68	27	30.66	30.55	28.3	77,571	0.04%
2024/01/19	26	31.22	3	31.17	31.10	23	76,903	0.03%
2024/01/18	8	31.65	17	31.56	31.75	-9	76,682	-0.01%
2024/01/17	72	31.29	30	31.03	31.05	42	76,761	0.05%
2024/01/16	2	31.55	17	31.53	31.50	-15	76,676	-0.02%
2024/01/15	25	31.90	2	31.85	31.80	23	76,739	0.03%
2024/01/12	11	32.55	50.5	32.62	32.50	-39.5	76,555	-0.05%
2024/01/11	16	32.41	4	32.31	32.25	12	76,559	0.02%
2024/01/10	56	32.13	5	32.20	32.00	51	76,706	0.07%
2024/01/09	73	32.59	63	32.59	32.70	10	77,020	0.01%
2024/01/08	10	32.73	16	32.78	32.55	-6	77,513	-0.01%
2024/01/05	64.2	33.06	54.3	32.89	32.65	9.9	77,423	0.01%
2024/01/04	60	33.45	71	33.37	33.50	-11	76,715	-0.01%
2024/01/03	50	33.21	26	33.11	32.95	24	75,922	0.03%
2024/01/02	73	33.03	243	32.80	33.50	-170	74,920	-0.23%	大賣/鉅額交易
2023/12/29	27	31.54	11	31.55	31.45	16	71,841	0.02%
2023/12/28	29	31.28	33.4	31.06	31.25	-4.4	72,220	-0.01%
2023/12/27	56	31.19	177.6	31.20	31.10	-121.6	72,744	-0.17%	大賣/鉅額交易
2023/12/26	45	31.83	9	31.96	31.60	36	72,586	0.05%
2023/12/25	36	31.80	249	31.86	31.75	-213	72,568	-0.29%	大賣/鉅額交易
2023/12/22	205	31.92	142	31.93	31.90	63	72,029	0.09%	大買/大賣/
2023/12/21	29	30.77	14	31.07	31.15	15	70,927	0.02%
2023/12/20	25.6	30.42	16.1	30.45	30.60	9.5	71,212	0.01%
2023/12/19	102	30.16	11	30.02	30.15	91	71,294	0.13%	大買/
2023/12/18	103.4	30.84	204	30.75	30.85	-100.6	70,708	-0.14%	大買/大賣/
2023/12/15	9	31.84	11	31.90	31.75	-2	69,651	0.00%
2023/12/14	19	31.74	10	31.76	31.75	9	69,475	0.01%
2023/12/13	43	31.61	133	31.68	31.65	-90	69,112	-0.13%	大賣/
2023/12/12	61.1	32.09	54	31.77	31.80	7.1	69,164	0.01%
2023/12/11	4	32.08	13	32.23	32.05	-9	68,982	-0.01%
2023/12/08	76	32.62	40	32.65	32.35	36	68,618	0.05%
2023/12/07	184.1	31.85	305	32.02	32.20	-120.9	66,999	-0.18%	大買/大賣/鉅額交易
2023/12/06	8	31.63	7	31.41	31.45	1	66,029	0.00%
2023/12/05	65.5	31.37	35	31.15	31.15	30.5	66,173	0.05%
2023/12/04	52	31.47	27.1	31.43	31.50	24.9	66,169	0.04%
2023/12/01	16	31.19	37	31.15	31.10	-21	65,686	-0.03%
2023/11/30	48	31.05	199	31.12	31.30	-151	65,686	-0.23%	大賣/鉅額交易
2023/11/29	49	31.00	67	31.00	31.00	-18	65,306	-0.03%
2023/11/28	22	31.24	43	31.49	31.45	-21	65,224	-0.03%
2023/11/27	46	30.96	0	0.00	30.90	46	65,471	0.07%
2023/11/24	175	31.42	0.1	31.45	31.25	174.9	65,628	0.27%	大買/鉅額交易
2023/11/22	8	31.79	13	31.93	31.50	-5	64,365	-0.01%
2023/11/21	100	31.61	12	31.43	31.40	88	64,286	0.14%
2023/11/20	33.5	31.03	37	31.35	31.55	-3.5	64,113	-0.01%
2023/11/17	45	32.13	18	32.19	32.15	27	64,029	0.04%
2023/11/16	104	31.57	188.6	31.54	32.00	-84.6	63,345	-0.13%	大買/大賣/
2023/11/15	20	30.06	104	30.07	30.25	-84	59,406	-0.14%	大賣/
2023/11/14	48	29.36	2.5	29.43	29.35	45.5	58,775	0.08%
2023/11/13	33	29.45	15	29.89	29.55	18	59,111	0.03%
2023/11/10	58.2	29.80	134	29.76	29.70	-75.9	59,378	-0.13%	大賣/
2023/11/09	33	29.30	78	29.64	29.65	-45	60,167	-0.07%
2023/11/08	54	29.49	55	29.84	29.25	-1	61,041	0.00%
2023/11/07	68	29.69	308	29.32	29.60	-240	62,144	-0.39%	大賣/鉅額交易
2023/11/06	44	30.22	46	30.32	30.10	-2	62,457	0.00%
2023/11/03	51	29.85	43.1	29.98	30.00	7.9	62,082	0.01%
2023/11/02	71.5	28.85	18.3	28.89	28.85	53.2	61,123	0.09%
2023/11/01	21.4	28.22	64	28.17	28.60	-42.6	61,576	-0.07%
2023/10/31	267	27.58	8	27.54	27.40	259	60,577	0.43%	大買/鉅額交易
2023/10/30	4	27.48	0	0.00	27.40	4	61,133	0.01%
2023/10/27	89	27.88	2	27.75	27.85	87	61,465	0.14%
2023/10/26	142	27.33	5	27.34	27.30	137	61,540	0.22%	大買/鉅額交易
2023/10/25	0	0.00	1	27.70	27.55	-1	61,614	0.00%
2023/10/24	159	27.72	9	27.37	27.70	150	62,275	0.24%	大買/鉅額交易
2023/10/23	4.6	27.19	28	27.19	27.20	-23.4	62,462	-0.04%
2023/10/20	196	26.23	37	26.36	26.50	159	62,627	0.25%	大買/鉅額交易
2023/10/19	22	26.50	19	26.42	26.95	3	62,571	0.00%
2023/10/18	64.2	26.83	28	27.12	26.60	36.2	63,031	0.06%
2023/10/17	85.5	26.98	330	27.19	26.85	-244.5	63,796	-0.38%	大賣/鉅額交易
2023/10/16	36	27.67	85	27.62	27.50	-49	64,578	-0.08%
2023/10/13	36.3	28.77	1	28.90	28.70	35.3	64,736	0.05%
2023/10/12	10.4	29.22	1	29.20	29.20	9.4	65,477	0.01%
2023/10/11	25.2	28.53	77	28.37	28.35	-51.8	68,256	-0.08%
2023/10/06	8.3	29.43	8	29.71	29.25	0.3	70,395	0.00%
2023/10/05	52.5	29.84	10.3	29.83	29.75	42.2	71,183	0.06%
2023/10/04	10.1	28.38	270	28.35	28.30	-259.9	71,694	-0.36%	大賣/鉅額交易
2023/10/03	42.5	28.98	1	29.00	28.90	41.5	71,898	0.06%
2023/10/02	63	29.48	0	0.00	29.45	63	72,665	0.09%
2023/09/28	3	29.97	0	0.00	29.75	3	73,856	0.00%
2023/09/27	151	30.00	2	30.03	30.00	149	77,735	0.19%	大買/鉅額交易
2023/09/26	23	29.85	6	30.05	29.75	17	78,753	0.02%
2023/09/25	159.1	30.01	5	30.08	30.00	154.1	80,116	0.19%	大買/鉅額交易
2023/09/22	35	29.36	32	29.47	29.65	3	80,792	0.00%
2023/09/21	18	29.82	40	29.65	29.60	-22	82,446	-0.03%
2023/09/20	30	30.02	228	30.00	29.95	-198	84,301	-0.23%	大賣/鉅額交易
2023/09/19	13.1	30.30	24	30.30	30.25	-10.9	87,030	-0.01%
2023/09/18	118	30.55	0	0.00	30.50	118	88,705	0.13%	大買/鉅額交易
2023/09/15	106	30.65	24	30.70	30.65	82	90,329	0.09%	大買/
2023/09/14	26	30.72	1	30.50	30.80	25	91,828	0.03%
2023/09/13	5	30.54	5	30.50	30.70	0	93,299	0.00%
2023/09/12	298	30.77	6	30.78	30.70	292	97,478	0.30%	大買/鉅額交易
2023/09/11	46	30.61	101.5	30.65	30.35	-55.5	104,860	-0.05%	大賣/
2023/09/08	28.2	31.04	15	30.95	30.95	13.2	110,902	0.01%
2023/09/07	14	31.42	4	31.25	31.25	10	112,551	0.01%
2023/09/06	4.1	31.81	4	31.84	31.65	0.1	114,490	0.00%
2023/09/05	15.1	31.81	4	31.80	31.80	11.1	115,443	0.01%
2023/09/04	26	31.70	21	31.91	32.05	5	117,118	0.00%
2023/09/01	97.3	32.22	10.6	32.18	32.00	86.7	118,249	0.07%
2023/08/31	33.4	31.49	9	31.52	31.50	24.4	119,485	0.02%
2023/08/30	34.5	31.93	3	32.35	31.80	31.5	120,792	0.03%
2023/08/29	5.1	32.19	0	0.00	32.30	5.1	123,359	0.00%
2023/08/28	93	32.44	83	32.68	32.05	10	127,421	0.01%
2023/08/25	33	33.24	10	33.24	33.05	23	128,346	0.02%
2023/08/24	14	33.28	72	33.30	33.30	-58	129,959	-0.04%
2023/08/23	115.1	33.58	1	33.60	33.30	114.1	133,086	0.09%	大買/鉅額交易
2023/08/22	216	34.19	77	34.06	33.90	139	134,378	0.10%	大買/鉅額交易
2023/08/21	120.6	33.42	113	33.72	33.00	7.6	135,442	0.01%	大買/大賣/
2023/08/18	22	33.44	10	33.56	33.20	12	136,919	0.01%
2023/08/17	37	33.35	26	33.55	33.50	11	139,316	0.01%
2023/08/16	74	33.53	23	33.49	33.50	51	142,573	0.04%
2023/08/15	33.2	34.48	15	34.60	34.15	18.2	147,078	0.01%
2023/08/14	122.1	34.58	9.3	34.10	34.10	112.8	146,864	0.08%	大買/鉅額交易
2023/08/11	79	35.79	14	36.17	35.55	65	145,727	0.04%
2023/08/10	18	35.80	16	36.23	36.60	2	144,313	0.00%
2023/08/09	34	36.27	12	36.82	36.15	22	143,920	0.02%
2023/08/08	11	35.70	33.1	35.90	35.80	-22.1	143,707	-0.02%
2023/08/07	29.1	34.81	111	34.99	35.05	-82	144,189	-0.06%	大賣/
2023/08/04	18	36.36	4	36.30	36.45	14	144,425	0.01%
2023/08/02	10	36.81	0	0.00	36.70	10	144,143	0.01%
2023/08/01	0	0.00	3	37.47	37.40	-3	143,342	0.00%
2023/07/31	23	36.86	45	36.78	36.75	-22	142,690	-0.02%
2023/07/28	3	37.70	14	37.40	37.55	-11	142,083	-0.01%
2023/07/27	31	37.73	15	37.71	37.85	16	141,456	0.01%
2023/07/26	55	37.36	137	37.35	37.10	-82	140,464	-0.06%	大賣/
2023/07/25	6	36.64	9	36.82	36.90	-3	139,896	0.00%
2023/07/24	14	36.80	10	36.78	36.75	4	139,784	0.00%
2023/07/21	6.1	37.40	16	37.60	37.10	-9.9	139,327	-0.01%
2023/07/20	44.1	36.91	14.2	37.26	37.55	29.9	138,483	0.02%
2023/07/19	56.1	36.68	41	36.73	36.10	15.1	136,849	0.01%
2023/07/18	182	37.51	21	37.12	37.40	161	134,997	0.12%	大買/鉅額交易
2023/07/17	24	37.03	14	37.15	37.05	10	133,707	0.01%
2023/07/14	110.2	37.26	85	38.62	37.05	25.2	132,464	0.02%	大買/
2023/07/13	63	39.75	24	39.62	39.75	39	128,916	0.03%
2023/07/12	65.2	40.75	25.3	40.88	40.90	39.9	126,050	0.03%
2023/07/11	54.5	40.46	87	40.38	40.30	-32.5	124,580	-0.03%
2023/07/10	12.2	39.75	11	39.87	39.70	1.2	123,196	0.00%
2023/07/07	107	39.98	29	39.92	39.80	78	122,274	0.06%	大買/
2023/07/06	29.2	39.51	11	39.62	39.80	18.2	120,638	0.02%
2023/07/05	86.5	41.31	95.3	40.77	40.00	-8.8	118,877	-0.01%
2023/07/04	28.2	40.27	24	40.26	40.20	4.2	114,639	0.00%
2023/07/03	30.2	39.99	14	39.99	40.10	16.1	113,426	0.01%
2023/06/30	32	39.94	16	40.04	39.80	16	111,771	0.01%
2023/06/29	50.3	40.55	106	40.59	40.45	-55.7	110,353	-0.05%	大賣/
2023/06/28	76	40.37	58.6	40.63	41.25	17.4	108,199	0.02%
2023/06/27	97	39.88	71	39.50	39.20	26	105,885	0.02%
2023/06/26	87	40.88	241	40.67	41.35	-154	102,709	-0.15%	大賣/鉅額交易
2023/06/21	121	40.45	19	40.40	40.45	102	100,689	0.10%	大買/鉅額交易
2023/06/20	46	40.10	22	39.82	39.85	24	98,829	0.02%
2023/06/19	49	41.04	153.4	40.74	40.70	-104.4	96,875	-0.11%	大賣/鉅額交易
2023/06/16	243.2	41.09	419.6	40.90	40.20	-176.4	94,814	-0.19%	大買/大賣/鉅額交易
2023/06/15	533.2	40.63	699.1	40.63	41.35	-165.8	90,125	-0.18%	大買/大賣/鉅額交易
2023/06/14	429.1	37.45	303.1	38.25	39.65	125.9	82,366	0.15%	大買/大賣/鉅額交易
2023/06/13	165	35.53	66.2	35.97	36.20	98.8	76,265	0.13%	大買/
2023/06/12	61	34.62	174.8	34.36	34.85	-113.8	74,525	-0.15%	大賣/鉅額交易
2023/06/09	13	36.03	36	36.17	35.85	-23	73,552	-0.03%
2023/06/08	17	35.66	26	35.81	35.90	-9	72,502	-0.01%
2023/06/07	70	36.04	25	35.76	35.60	45	71,507	0.06%
2023/06/06	137	36.12	34	36.09	35.85	103	70,950	0.15%	大買/鉅額交易
2023/06/05	49	36.13	37.9	35.71	35.55	11.1	69,179	0.02%
2023/06/02	119	36.41	129.3	36.13	36.45	-10.3	67,042	-0.02%	大買/大賣/
2023/06/01	29	34.98	304.4	35.05	36.00	-275.4	63,771	-0.43%	大賣/鉅額交易
2023/05/31	2	33.90	41	33.97	33.95	-39	59,325	-0.07%
2023/05/30	49.8	33.95	99.2	33.67	33.55	-49.4	57,565	-0.09%
2023/05/29	204	33.10	92.1	33.69	33.60	111.9	55,237	0.20%	大買/鉅額交易
2023/05/26	32	32.27	59.2	32.30	32.30	-27.2	51,682	-0.05%
2023/05/25	113	31.21	58.3	31.32	31.55	54.7	49,054	0.11%	大買/
2023/05/24	12	30.78	48.2	30.83	31.00	-36.2	47,021	-0.08%
2023/05/23	76	30.76	62.6	31.00	30.35	13.4	45,941	0.03%
2023/05/22	129.3	30.01	167.1	30.23	30.70	-37.8	44,192	-0.09%	大買/大賣/
2023/05/19	65.8	29.45	264.5	29.82	29.60	-198.7	41,175	-0.48%	大賣/鉅額交易
2023/05/18	14	28.31	21	28.27	28.30	-7	38,279	-0.02%
2023/05/17	14	28.05	1.3	28.10	28.05	12.7	37,791	0.03%
2023/05/16	3	28.17	5.2	28.26	28.05	-2.2	37,987	-0.01%
2023/05/15	5	27.84	13	27.70	27.80	-8	37,331	-0.02%
2023/05/12	10.2	27.57	6	27.62	28.00	4.2	37,146	0.01%
2023/05/11	53	27.88	4	27.68	27.65	49	36,393	0.13%
2023/05/10	26.4	28.48	37.1	28.12	28.00	-10.7	35,316	-0.03%
2023/05/09	1	27.15	6	27.18	27.15	-5	33,860	-0.01%
2023/05/05	0	0.00	2	27.10	27.05	-2	34,171	-0.01%
2023/05/04	2	26.95	1.1	26.91	26.95	0.9	35,153	0.00%
2023/05/03	0	0.00	2.1	27.15	27.10	-2.1	36,710	-0.01%
2023/05/02	3	26.95	19	26.99	27.05	-16	37,136	-0.04%
2023/04/28	2	26.70	3	26.73	26.85	-1	37,564	0.00%
2023/04/27	10	26.42	7	26.50	26.35	3	37,696	0.01%
2023/04/26	14	25.41	0	0.00	25.55	14	37,400	0.04%
2023/04/25	4	25.83	12	25.89	25.65	-8	37,844	-0.02%
2023/04/24	8	25.96	5	26.00	25.95	3	37,892	0.01%
2023/04/21	5	26.27	13	26.09	26.00	-8	38,839	-0.02%
2023/04/20	5	26.33	12	26.34	26.25	-7	38,808	-0.02%
2023/04/19	5	26.75	102	26.65	26.65	-97	38,802	-0.25%	大賣/
2023/04/18	8	26.71	1	26.70	26.65	7	38,736	0.02%
2023/04/17	10	26.92	14	27.00	27.05	-4	38,771	-0.01%
2023/04/14	109	27.30	0	0.00	27.30	109	38,614	0.28%	大買/鉅額交易
2023/04/13	19	27.48	15.1	27.39	27.25	3.9	38,894	0.01%
2023/04/12	2	26.65	11	26.61	26.60	-9	38,246	-0.02%
2023/04/11	0	0.00	5	26.67	26.80	-5	38,461	-0.01%
2023/04/10	2.1	26.53	0	0.00	26.55	2.1	38,782	0.01%
2023/04/06	6	26.53	0	0.00	26.45	6	40,482	0.01%
2023/03/30	4	27.01	6	27.17	27.00	-2	41,445	0.00%
2023/03/29	19	27.15	9.9	27.12	27.15	9.1	41,579	0.02%
2023/03/28	14.1	27.07	3.3	26.91	26.70	10.8	41,740	0.03%
2023/03/27	5.1	26.38	1	26.55	26.60	4.1	41,880	0.01%
2023/03/24	1	26.55	0	0.00	26.40	1	42,583	0.00%
2023/03/23	5	26.76	3	26.88	26.60	2	43,448	0.00%
2023/03/22	0	0.00	2	26.48	26.60	-2	43,569	0.00%
2023/03/21	33	26.32	0	0.00	26.15	33	43,636	0.08%
2023/03/20	3	26.12	1	26.25	26.20	2	43,926	0.00%
2023/03/17	13.1	25.96	0	26.00	26.10	13.1	44,419	0.03%
2023/03/16	5	25.92	60	26.04	25.75	-55	44,575	-0.12%
2023/03/15	6	26.73	13	27.08	26.70	-7	44,489	-0.02%
2023/03/14	201.5	26.93	147	26.59	26.50	54.5	45,546	0.12%	大買/大賣/
2023/03/13	71.2	27.72	52	27.42	27.80	19.2	45,381	0.04%
2023/03/10	50.3	28.38	13	27.90	27.70	37.3	45,249	0.08%
2023/03/09	16	28.76	29	28.76	28.75	-13	44,861	-0.03%
2023/03/08	12	28.19	15	28.18	28.30	-3	45,229	-0.01%
2023/03/07	28	28.30	7	28.30	28.30	21	47,061	0.04%
2023/03/06	16.1	28.41	17	28.32	28.30	-0.9	47,196	0.00%
2023/03/03	11	28.38	4	28.46	28.35	7	47,463	0.01%
2023/03/02	0.2	28.40	1	28.30	28.30	-0.8	47,514	0.00%
2023/03/01	5	28.01	1	28.00	28.05	4	47,400	0.01%
2023/02/24	18.2	28.33	20	28.55	28.30	-1.8	47,038	0.00%
2023/02/23	6	28.73	16	28.58	28.55	-10	46,949	-0.02%
2023/02/22	16	28.47	2	28.50	28.50	14	47,364	0.03%
2023/02/21	25	29.12	0	0.00	28.90	25	46,997	0.05%
2023/02/20	64.1	30.14	37.5	30.03	29.60	26.6	46,359	0.06%
2023/02/17	33	29.69	7	29.30	29.30	26	45,261	0.06%
2023/02/16	42	29.76	100.4	29.42	29.70	-58.4	44,632	-0.13%
2023/02/15	16.2	28.76	1	28.50	28.50	15.2	42,653	0.04%
2023/02/14	24.4	28.80	52	28.82	28.85	-27.6	42,477	-0.06%
2023/02/13	40.3	28.46	22	28.25	28.20	18.3	42,233	0.04%
2023/02/10	72.3	28.57	26	28.46	28.45	46.3	43,516	0.11%
2023/02/09	3	29.10	1	29.05	29.05	2	44,094	0.00%
2023/02/08	1	29.05	1	29.05	29.10	0	44,902	0.00%
2023/02/07	10	29.20	61.3	29.23	29.20	-51.3	44,953	-0.11%
2023/02/06	3	29.65	4	29.48	29.45	-1	44,848	0.00%
2023/02/03	63	29.35	0	0.00	29.30	63	44,870	0.14%
2023/02/02	18	29.49	6.3	29.37	29.35	11.7	44,917	0.03%
2023/02/01	11	29.71	39.3	29.78	29.95	-28.3	44,696	-0.06%
2023/01/31	30	28.99	77	29.06	29.00	-47	43,648	-0.11%
2023/01/30	33	28.60	49	28.65	28.90	-16	43,543	-0.04%
2023/01/17	0	0.00	45	28.30	28.40	-45	43,399	-0.10%
2023/01/16	19	28.55	2	28.50	28.50	17	43,402	0.04%
2023/01/13	4	28.71	19	28.68	28.65	-15	43,940	-0.03%
2023/01/12	1	28.50	0	0.00	28.35	1	44,024	0.00%
2023/01/11	5	28.71	17	28.88	28.35	-12	44,394	-0.03%
2023/01/10	1	28.30	22	28.31	28.30	-21	44,381	-0.05%
2023/01/09	2	28.25	9	28.20	28.30	-7	46,172	-0.02%
2023/01/06	3	28.08	1	28.05	28.05	2	49,267	0.00%
2023/01/05	6	28.19	1	28.10	28.00	5	51,311	0.01%
2023/01/04	12	28.10	2	28.20	28.20	10	51,783	0.02%
2023/01/03	12	27.80	15	27.56	28.15	-3	52,440	-0.01%
2022/12/29	17.1	28.04	24	27.83	28.15	-6.9	53,529	-0.01%
2022/12/28	11.1	28.38	10	28.38	28.20	1.1	53,881	0.00%
2022/12/27	28.2	28.89	36	28.88	28.45	-7.8	54,409	-0.01%
2022/12/26	2	28.35	2	28.30	28.15	0	53,802	0.00%
2022/12/23	20	28.08	9	28.11	28.10	11	55,178	0.02%
2022/12/22	5	28.60	16	28.68	28.70	-11	56,577	-0.02%
2022/12/21	3	27.37	8	27.57	27.65	-5	59,244	-0.01%
2022/12/20	8	27.95	13.5	27.78	27.05	-5.5	61,158	-0.01%
2022/12/19	12	28.12	0	0.00	27.95	12	61,954	0.02%
2022/12/16	27.5	28.66	21	28.75	28.60	6.5	64,207	0.01%
2022/12/15	23	28.80	49	28.74	28.75	-26	67,528	-0.04%
2022/12/14	2	27.98	12	27.98	28.20	-10	67,576	-0.01%
2022/12/13	22	28.10	13	27.71	27.75	9	69,617	0.01%
2022/12/12	14	28.29	12	28.40	28.05	2	70,120	0.00%
2022/12/09	7	28.46	12	28.43	28.35	-5	70,747	-0.01%
2022/12/08	6	28.04	3	28.18	28.05	3	70,674	0.00%
2022/12/07	15	27.62	16	27.83	28.00	-1	70,633	0.00%
2022/12/06	22	28.35	12	28.74	27.80	10	70,668	0.01%
2022/12/05	19	28.48	20.5	28.23	28.40	-1.5	70,019	0.00%
2022/12/02	74	27.71	22.3	27.74	27.60	51.7	69,224	0.07%
2022/12/01	12	27.76	8	27.89	27.80	4	69,356	0.01%
2022/11/30	42	27.84	22	27.82	27.95	20	69,041	0.03%
2022/11/29	35	27.15	64.4	27.48	28.30	-29.4	68,147	-0.04%
2022/11/28	13	26.12	19	26.11	26.25	-6	67,058	-0.01%
2022/11/25	8.1	26.25	10	26.50	26.05	-1.9	67,650	0.00%
2022/11/24	12.1	26.10	2	26.20	26.15	10.1	68,509	0.01%
2022/11/23	2.1	26.00	7	26.06	26.05	-5	68,800	-0.01%
2022/11/22	10	25.65	3	25.70	25.70	7	70,333	0.01%
2022/11/21	15	25.73	3	25.87	25.75	12	73,699	0.02%
2022/11/18	8	26.44	12	26.45	26.25	-4	73,689	-0.01%
2022/11/17	4	25.90	8	25.96	25.95	-4	73,278	-0.01%
2022/11/16	9	25.97	7	25.87	25.75	2	73,327	0.00%
2022/11/15	21.4	26.02	2	26.00	26.05	19.4	73,378	0.03%
2022/11/11	1	25.95	26	26.22	25.70	-25	73,390	-0.03%
2022/11/10	6	25.44	3	25.58	25.50	3	73,202	0.00%
2022/11/09	8	25.68	14	25.63	25.55	-6	73,752	-0.01%
2022/11/08	26.5	25.73	22	25.73	25.40	4.5	73,733	0.01%
2022/11/07	23	24.47	4	24.64	24.50	19	72,819	0.03%
2022/11/04	4	23.99	13	24.65	25.00	-9	72,333	-0.01%
2022/11/03	3	23.37	4	23.35	23.35	-1	71,899	0.00%
2022/11/02	4	23.91	3	23.90	23.75	1	72,104	0.00%
2022/11/01	1	23.20	11	23.73	23.85	-10	72,271	-0.01%
2022/10/31	16	23.75	2	23.60	23.40	14	72,665	0.02%
2022/10/28	7	23.99	3	23.87	23.65	4	73,739	0.01%
2022/10/27	56	23.25	65	23.34	23.75	-9	73,993	-0.01%
2022/10/26	6	22.94	0	0.00	22.90	6	74,386	0.01%
2022/10/25	14	23.26	12	23.08	23.10	2	74,883	0.00%
2022/10/24	2	23.65	38	23.79	23.40	-36	75,085	-0.05%
2022/10/21	35	23.65	25	23.49	23.15	10	75,819	0.01%
2022/10/20	6	23.39	3	23.20	23.50	3	75,858	0.00%
2022/10/19	38	24.42	22.8	24.08	24.10	15.2	75,776	0.02%
2022/10/18	28	24.63	21.4	24.41	24.30	6.6	75,727	0.01%
2022/10/17	20	23.46	59	23.49	24.25	-39	75,545	-0.05%
2022/10/14	195	24.49	188	24.40	24.35	7	75,165	0.01%	大買/大賣/
2022/10/13	263	26.94	243	25.34	25.15	20	73,789	0.03%	大買/大賣/
2022/10/12	62	27.85	62	28.15	27.90	0	74,013	0.00%
2022/10/11	19	28.44	27	28.33	28.10	-8	74,680	-0.01%
2022/10/07	45	28.92	20	29.07	29.15	25	75,082	0.03%
2022/10/06	1	28.80	3	28.30	28.60	-2	75,752	0.00%
2022/10/05	28	28.07	13	27.93	27.85	15	78,491	0.02%
2022/10/04	73	28.53	64	28.10	27.90	9	79,377	0.01%
2022/10/03	66	27.70	64	28.16	28.00	2	79,710	0.00%
2022/09/30	106	27.33	99	27.62	28.20	7	80,772	0.01%	大買/
2022/09/29	177	28.65	110	28.85	28.80	67	81,050	0.08%	大買/大賣/
2022/09/28	188	28.59	237.4	28.56	27.90	-49.4	80,807	-0.06%	大買/大賣/
2022/09/27	41	30.77	11	30.78	31.00	30	79,397	0.04%
2022/09/26	11	31.90	6	31.85	31.85	5	79,096	0.01%
2022/09/23	66	33.43	52	32.97	32.75	14	80,227	0.02%
2022/09/22	131	35.00	118.1	35.27	33.90	12.9	79,488	0.02%	大買/大賣/
2022/09/21	26	34.86	29.1	34.99	35.10	-3.1	76,689	0.00%
2022/09/20	41	34.72	87.2	34.83	35.10	-46.2	76,762	-0.06%
2022/09/19	9	33.84	18	34.08	33.95	-9	76,251	-0.01%
2022/09/16	30	34.00	26	33.96	33.95	4	77,260	0.01%
2022/09/15	12.1	33.74	21	33.86	33.75	-8.9	78,936	-0.01%
2022/09/14	16.1	32.96	1	32.95	33.45	15.1	82,255	0.02%
2022/09/13	3.4	33.91	7	33.84	33.85	-3.6	84,598	0.00%
2022/09/12	7	33.60	69	33.92	33.90	-62	86,097	-0.07%
2022/09/08	8	33.07	33.5	33.34	33.15	-25.5	89,164	-0.03%
2022/09/07	18	32.25	10	32.40	32.20	8	90,172	0.01%
2022/09/06	34	32.78	46	33.09	32.70	-12	90,728	-0.01%
2022/09/05	48	32.66	0	0.00	32.60	48	92,084	0.05%
2022/09/02	6	33.40	55	33.10	32.80	-49	93,294	-0.05%
2022/09/01	6	33.80	26	33.64	33.65	-20	94,256	-0.02%
2022/08/31	23	34.06	83	34.02	33.75	-60	94,305	-0.06%
2022/08/30	11	33.06	9	33.12	33.00	2	94,290	0.00%
2022/08/29	61	32.89	30	32.87	32.60	31	95,204	0.03%
2022/08/26	54	34.32	145	34.03	34.15	-91	95,233	-0.10%	大賣/
2022/08/25	4	31.94	0	0.00	31.85	4	94,523	0.00%
2022/08/24	0	0.00	0.1	31.85	31.55	-0.1	95,461	0.00%
2022/08/23	15	32.02	15	31.80	31.80	0	100,430	0.00%
2022/08/22	1	32.00	15	31.96	32.00	-14	102,627	-0.01%
2022/08/19	2	31.73	7	31.79	31.70	-5	103,937	0.00%
2022/08/18	2	32.18	1	32.20	32.30	1	105,384	0.00%
2022/08/17	8	32.29	2	32.35	32.20	6	107,044	0.01%
2022/08/16	64	32.02	20	32.03	32.10	44	107,782	0.04%
2022/08/15	17	31.26	14	31.51	31.60	3	108,796	0.00%
2022/08/12	23	31.73	4	31.90	31.75	19	109,850	0.02%
2022/08/11	25	32.16	64	32.06	31.95	-39	112,567	-0.03%
2022/08/10	9	31.58	25	31.71	31.65	-16	113,440	-0.01%
2022/08/09	10	31.71	17	31.67	31.60	-7	114,936	-0.01%
2022/08/08	1	31.40	6	31.69	31.65	-5	116,329	0.00%
2022/08/05	87	31.58	31	31.41	31.70	56	119,333	0.05%
2022/08/04	20	30.16	28	29.99	30.55	-8	123,675	-0.01%
2022/08/03	29	31.07	82	31.00	30.75	-53	124,038	-0.04%
2022/08/02	40	31.84	55	32.11	31.55	-15	124,855	-0.01%
2022/08/01	11	33.22	3	33.12	32.95	8	125,884	0.01%
2022/07/29	10	33.97	3	33.90	33.90	7	126,359	0.01%
2022/07/28	10	34.03	13	33.79	33.60	-3	127,707	0.00%
2022/07/27	11	34.00	30	34.24	34.30	-19	128,412	-0.01%
2022/07/26	68	34.16	74	34.19	33.80	-6	130,003	0.00%
2022/07/25	5	33.60	7	33.89	33.95	-2	132,455	0.00%
2022/07/22	17	33.97	11	34.01	34.15	6	133,787	0.00%
2022/07/21	19	34.27	8.1	34.20	34.25	10.9	136,095	0.01%
2022/07/20	52	34.58	50	34.19	34.00	2	138,831	0.00%
2022/07/19	49	33.92	83	33.92	34.15	-34	139,958	-0.02%
2022/07/18	48	32.99	51	33.10	33.15	-3	140,182	0.00%
2022/07/15	18	32.37	84	32.35	32.35	-66	140,536	-0.05%
2022/07/14	39	32.79	17	32.94	32.90	22	142,385	0.02%
2022/07/13	25	33.09	163	33.15	33.00	-138	143,843	-0.10%	大賣/鉅額交易
2022/07/12	109	31.75	67	31.55	31.65	42	144,495	0.03%	大買/
2022/07/11	13	32.57	56	32.63	32.80	-43	147,671	-0.03%
2022/07/08	47	32.72	104	32.68	32.10	-57	154,058	-0.04%	大賣/
2022/07/07	40	31.63	291	32.09	32.40	-251	161,643	-0.16%	大賣/鉅額交易
2022/07/06	125	31.87	52	31.82	31.60	73	163,831	0.04%	大買/
2022/07/05	288	32.32	69	31.82	32.30	219	165,592	0.13%	大買/鉅額交易
2022/07/04	20	30.87	35	30.95	31.05	-15	166,621	-0.01%
2022/07/01	80	30.49	67.1	29.92	29.75	13	168,453	0.01%
2022/06/30	125.1	31.63	71	31.74	31.65	54.1	168,841	0.03%	大買/
2022/06/29	25	31.17	26.1	31.14	31.60	-1.1	168,883	0.00%
2022/06/28	24	30.56	16	30.63	31.20	8	169,130	0.00%
2022/06/27	26	31.24	28	31.41	31.20	-2	169,867	0.00%
2022/06/24	33	30.45	33	30.58	30.30	0	170,737	0.00%
2022/06/23	94	30.72	42	30.60	30.35	52	169,859	0.03%
2022/06/22	28	31.65	75	31.49	31.75	-47	169,261	-0.03%
2022/06/21	30.1	30.60	54	30.90	31.55	-24	167,962	-0.01%
2022/06/20	59	29.35	153	29.61	28.70	-94	167,436	-0.06%	大賣/
2022/06/17	141	29.80	100	29.63	29.90	41	168,281	0.02%	大買/
2022/06/16	85	32.30	28	32.30	31.45	57	167,078	0.03%
2022/06/15	25	32.31	6	32.32	32.10	19	169,917	0.01%
2022/06/14	92	31.86	88	32.14	32.35	4	175,565	0.00%
2022/06/13	41	32.90	11	32.75	32.65	30	177,186	0.02%
2022/06/10	131	33.23	32	32.94	32.85	99	178,491	0.06%	大買/
2022/06/09	37	34.13	6	33.60	34.15	31	178,212	0.02%
2022/06/08	48	33.95	18	34.01	33.85	30	179,405	0.02%
2022/06/07	55	34.50	50	34.13	34.10	5	182,089	0.00%
2022/06/06	58	35.05	11	34.98	34.90	47	183,639	0.03%
2022/06/02	69	35.04	164	35.30	35.50	-95	186,884	-0.05%	大賣/
2022/06/01	31	34.29	11	34.30	34.20	20	188,957	0.01%
2022/05/31	40	34.18	46	34.31	34.10	-6	191,612	0.00%
2022/05/30	43	34.08	53	34.14	34.20	-10	191,231	-0.01%
2022/05/27	45	33.34	37	33.49	32.90	8	193,703	0.00%
2022/05/26	35.2	33.46	41	33.13	32.85	-5.8	196,971	0.00%
2022/05/25	13	32.91	46	33.00	33.55	-33	201,732	-0.02%
2022/05/24	15.1	32.17	18	32.20	31.95	-2.9	209,891	0.00%
2022/05/23	35	32.04	38	32.02	32.35	-3	216,163	0.00%
2022/05/20	53	30.90	50	30.85	30.70	3	221,814	0.00%
2022/05/19	138	30.01	223	30.34	30.75	-85	226,788	-0.04%	大買/大賣/
2022/05/18	56	32.24	45	32.26	31.75	11	234,923	0.00%
2022/05/17	73	32.01	45	31.85	31.80	28	243,387	0.01%
2022/05/16	66	31.82	69	31.88	32.25	-3	247,932	0.00%
2022/05/13	103.2	31.33	125	31.45	31.80	-21.8	253,732	-0.01%	大買/大賣/
2022/05/12	299.1	32.80	76	32.38	31.15	223.1	254,671	0.09%	大買/鉅額交易
2022/05/11	68	34.94	38	34.62	34.55	30	254,975	0.01%
2022/05/10	67	34.79	38	35.15	35.70	29	257,234	0.01%
2022/05/09	90	35.70	60.1	35.61	35.00	29.9	259,304	0.01%
2022/05/06	35	35.42	31.2	35.77	36.20	3.8	260,951	0.00%
2022/05/05	20	35.85	21	35.89	35.90	-1	261,435	0.00%
2022/05/04	52	36.08	71	35.85	35.70	-19	259,883	-0.01%
2022/05/03	45	35.71	56.2	35.97	35.50	-11.2	258,777	0.00%
2022/04/29	72.2	35.28	111	35.48	35.65	-38.8	257,165	-0.02%	大賣/
2022/04/28	38.3	34.07	29	34.18	33.75	9.3	254,926	0.00%
2022/04/27	72.1	34.14	54	34.03	34.60	18.1	253,462	0.01%
2022/04/26	185	36.05	115	35.70	35.05	70	251,105	0.03%	大買/大賣/
2022/04/25	156	34.96	150	35.08	36.25	6	247,302	0.00%	大買/大賣/
2022/04/22	149	35.95	102	35.97	36.15	47	244,832	0.02%	大買/大賣/
2022/04/21	66	35.28	96	35.42	35.65	-30	243,174	-0.01%
2022/04/20	70	35.37	14	35.56	34.80	56	242,518	0.02%
2022/04/19	53	35.48	71	35.43	35.35	-18	240,763	-0.01%
2022/04/18	146.2	34.79	64	34.81	34.45	82.2	238,385	0.03%	大買/
2022/04/15	71	36.71	44.6	36.64	36.30	26.4	235,455	0.01%
2022/04/14	180	36.58	227	36.71	37.35	-47	233,728	-0.02%	大買/大賣/
2022/04/13	86.4	35.57	582.7	35.87	35.25	-496.2	227,102	-0.22%	大賣/鉅額交易
2022/04/12	56.7	33.39	118	33.87	34.10	-61.3	218,849	-0.03%	大賣/
2022/04/11	89	33.22	91	33.56	33.65	-2	215,853	0.00%
2022/04/08	85	33.03	98	33.48	33.75	-13	214,422	-0.01%
2022/04/07	96	33.04	40	32.99	32.00	56	212,367	0.03%
2022/04/06	43	33.06	142	33.68	34.20	-99	209,863	-0.05%	大賣/
2022/04/01	33	32.78	47.3	32.78	33.00	-14.3	207,903	-0.01%
2022/03/31	34	32.72	54	32.87	32.25	-20	207,130	-0.01%
2022/03/30	81	32.77	74	32.74	32.20	7	207,403	0.00%
2022/03/29	47	32.47	146	32.42	32.30	-99	206,220	-0.05%	大賣/
2022/03/28	61	30.69	69	31.22	31.25	-8	204,369	0.00%
2022/03/25	96	31.27	27	31.34	31.00	69	204,483	0.03%
2022/03/24	116	31.62	38	31.60	31.55	78	203,698	0.04%	大買/
2022/03/23	17	32.82	57	32.76	32.45	-40	202,526	-0.02%
2022/03/22	116	32.30	58	32.31	32.20	58	202,413	0.03%	大買/
2022/03/21	66	33.38	87	33.41	33.05	-21	201,588	-0.01%
2022/03/18	95	33.10	97	33.30	33.50	-2	202,480	0.00%
2022/03/17	86	33.11	193.2	33.20	33.55	-107.2	202,948	-0.05%	大賣/鉅額交易
2022/03/16	40	30.55	105	30.65	31.00	-65	202,345	-0.03%	大賣/
2022/03/15	109	30.46	114	30.30	29.50	-5	206,672	0.00%	大買/大賣/
2022/03/14	147	30.03	122	29.81	29.60	25	208,853	0.01%	大買/大賣/
2022/03/11	40	29.78	69	30.01	30.25	-29	211,975	-0.01%
2022/03/10	130.3	29.86	95	30.05	29.80	35.3	211,938	0.02%	大買/
2022/03/09	132	28.64	55	28.64	28.30	77	210,120	0.04%	大買/
2022/03/08	146.2	28.59	176.5	28.47	27.95	-30.3	209,391	-0.01%	大買/大賣/
2022/03/07	305	30.28	196	30.36	29.80	109	206,618	0.05%	大買/大賣/鉅額交易
2022/03/04	94	32.50	135.8	32.59	32.05	-41.8	205,273	-0.02%	大賣/
2022/03/03	158	32.90	158	32.94	32.70	0	206,153	0.00%	大買/大賣/
2022/03/02	254	31.47	189	31.67	31.40	65	207,895	0.03%	大買/大賣/
2022/03/01	275.1	32.23	142	32.30	32.10	133.1	209,268	0.06%	大買/大賣/鉅額交易
2022/02/25	130.2	33.31	134	33.96	32.25	-3.8	209,948	0.00%	大買/大賣/
2022/02/24	530	33.85	280	33.69	33.00	250	206,874	0.12%	大買/大賣/鉅額交易
2022/02/23	187.3	33.49	184	33.91	35.50	3.3	200,874	0.00%	大買/大賣/
2022/02/22	236	32.43	242	32.51	32.95	-6	197,493	0.00%	大買/大賣/
2022/02/21	594.2	33.37	157	33.26	32.40	437.2	194,400	0.22%	大買/大賣/鉅額交易
2022/02/18	398.5	34.83	343.8	34.88	35.00	54.8	194,210	0.03%	大買/大賣/
2022/02/17	216.6	33.47	359.4	33.50	34.80	-142.8	193,957	-0.07%	大買/大賣/鉅額交易
2022/02/16	153	32.04	190	32.04	31.65	-37	187,954	-0.02%	大買/大賣/
2022/02/15	125.2	30.61	1,110.4	30.88	31.25	-985.2	186,760	-0.53%	大買/大賣/鉅額交易
2022/02/14	120	29.44	83	29.37	29.10	37	185,349	0.02%	大買/
2022/02/11	109	29.53	277.1	29.66	30.15	-168.1	187,608	-0.09%	大買/大賣/鉅額交易
2022/02/10	587	28.90	626.1	28.69	28.85	-39.1	187,661	-0.02%	大買/大賣/
2022/02/09	146	28.26	490.1	28.26	28.40	-344.1	188,780	-0.18%	大買/大賣/鉅額交易
2022/02/08	84	26.95	124	27.17	27.35	-40	186,505	-0.02%	大賣/
2022/02/07	45	25.13	163.2	25.08	26.40	-118.2	185,701	-0.06%	大賣/鉅額交易
2022/01/26	16	24.11	13	24.02	24.00	3	185,914	0.00%
2022/01/25	49	23.92	36.2	23.72	23.55	12.8	188,781	0.01%
2022/01/24	10	23.79	15	24.20	24.35	-5	190,016	0.00%
2022/01/21	46	24.57	21	24.35	24.35	25	189,644	0.01%
2022/01/20	14	24.88	3	25.22	25.30	11	189,245	0.01%
2022/01/19	44	25.25	0	0.00	25.10	44	188,848	0.02%
2022/01/18	11	25.74	2	26.10	25.60	9	188,171	0.00%
2022/01/17	11	25.30	16	25.62	25.90	-5	187,860	0.00%
2022/01/14	22	25.26	5	25.43	25.45	17	187,499	0.01%
2022/01/13	6	25.18	7	25.19	25.10	-1	186,821	0.00%
2022/01/12	63	25.91	58	25.57	25.30	5	185,939	0.00%
2022/01/11	48	26.20	53	26.42	26.15	-5	185,300	0.00%
2022/01/10	198	26.60	209	26.34	26.25	-11	184,687	-0.01%	大買/大賣/
2022/01/07	141.3	26.38	84	26.70	27.00	57.3	183,612	0.03%	大買/
2022/01/06	0	0.00	7	27.35	27.30	-7	181,086	0.00%
2022/01/05	6	27.23	31	27.57	27.30	-25	180,570	-0.01%
2022/01/04	16	26.82	12	27.08	27.25	4	179,822	0.00%
2022/01/03	87	27.33	34	27.15	26.85	53	178,680	0.03%
2021/12/30	35	27.59	110.6	27.57	27.95	-75.6	177,148	-0.04%	大賣/
2021/12/29	29	27.36	63	27.73	27.25	-34	176,277	-0.02%
2021/12/28	83	27.39	42.2	27.49	27.40	40.8	175,596	0.02%
2021/12/27	26	26.80	32	27.06	27.40	-6	176,831	0.00%
2021/12/24	66.6	27.07	47	27.45	26.80	19.6	176,270	0.01%
2021/12/23	15	26.78	10	26.85	26.60	5	174,968	0.00%
2021/12/22	27	26.92	34	26.79	26.60	-7	174,588	0.00%
2021/12/21	52	26.70	23	26.75	26.75	29	174,222	0.02%
2021/12/20	40	26.86	34	27.01	27.25	6	173,434	0.00%
2021/12/17	56	26.56	27	26.67	26.40	29	172,341	0.02%
2021/12/16	64	26.94	18	26.85	26.80	46	171,136	0.03%
2021/12/15	80	26.82	87	27.03	27.25	-7	169,131	0.00%
2021/12/14	559	26.92	20	26.54	26.20	539	167,078	0.32%	大買/鉅額交易
2021/12/13	305	28.71	139	28.52	27.60	166	163,366	0.10%	大買/大賣/鉅額交易
2021/12/10	360	29.73	164	29.89	29.30	196	158,566	0.12%	大買/大賣/鉅額交易
2021/12/09	516	29.50	405	29.77	30.10	111	152,589	0.07%	大買/大賣/鉅額交易
2021/12/08	71	28.19	1,051	28.27	28.65	-980	144,806	-0.68%	大賣/鉅額交易
2021/12/07	998.5	26.70	216	27.31	27.90	782.5	139,757	0.56%	大買/大賣/鉅額交易
2021/12/06	50	25.87	1,115	25.96	26.20	-1,065	135,361	-0.79%	大賣/鉅額交易
2021/12/03	64	25.66	75	25.79	25.15	-11	133,389	-0.01%
2021/12/02	113	25.07	49	25.32	25.00	64	131,359	0.05%	大買/
2021/12/01	217	25.05	167	24.57	25.85	50	129,445	0.04%	大買/大賣/
2021/11/30	578	25.06	112.3	25.38	25.20	465.7	127,572	0.37%	大買/大賣/鉅額交易
2021/11/29	698.3	24.26	170	23.89	23.75	528.3	124,348	0.42%	大買/大賣/鉅額交易
2021/11/26	372	26.32	133	25.93	25.85	239	119,821	0.20%	大買/大賣/鉅額交易
2021/11/25	363	28.81	1,628.8	28.59	28.70	-1,265.8	113,469	-1.12%	大買/大賣/鉅額交易
2021/11/24	228	26.93	166.2	27.03	28.35	61.8	107,192	0.06%	大買/大賣/
2021/11/23	231	26.47	36.1	26.29	25.80	194.9	101,841	0.19%	大買/鉅額交易
2021/11/22	109.2	27.01	91.1	26.83	26.40	18.1	98,347	0.02%	大買/
2021/11/19	174	27.57	214.6	27.77	27.20	-40.6	94,565	-0.04%	大買/大賣/
2021/11/18	257	28.40	186.4	28.35	28.30	70.6	91,015	0.08%	大買/大賣/
2021/11/17	231	28.41	314.2	28.72	29.25	-83.2	87,888	-0.09%	大買/大賣/
2021/11/16	298	27.84	463	28.41	28.00	-165	81,996	-0.20%	大買/大賣/鉅額交易
2021/11/15	89	26.01	239.5	26.28	26.75	-150.5	71,339	-0.21%	大賣/鉅額交易
2021/11/12	1,256	26.01	159	26.40	26.40	1,097	68,470	1.60%	大買/大賣/鉅額交易
2021/11/11	107	26.77	193.5	26.84	27.10	-86.5	63,481	-0.14%	大買/大賣/
2021/11/10	300.1	25.21	187.8	25.32	25.75	112.3	57,761	0.19%	大買/大賣/鉅額交易
2021/11/09	138.5	24.14	323.2	24.11	24.95	-184.7	52,564	-0.35%	大買/大賣/鉅額交易
2021/11/08	181	22.45	890.1	23.41	23.50	-709.1	47,885	-1.48%	大買/大賣/鉅額交易
2021/11/05	806	21.42	62	21.49	21.60	744	43,970	1.69%	大買/鉅額交易
2021/11/04	143	21.51	152	21.51	21.00	-9	45,051	-0.02%	大買/大賣/
2021/11/03	16	20.71	22	20.92	20.70	-6	43,869	-0.01%
2021/11/02	21	20.52	1,220	20.68	20.50	-1,199	42,033	-2.85%	大賣/鉅額交易
2021/11/01	11.5	19.78	68	19.85	19.65	-56.5	39,051	-0.14%
2021/10/29	5	18.35	8	18.75	18.85	-3	37,220	-0.01%
2021/10/28	0	0.00	31	18.53	18.60	-31	36,898	-0.08%
2021/10/27	23	18.20	0	0.00	18.15	23	36,640	0.06%
2021/10/26	1	18.25	1	18.35	18.30	0	36,933	0.00%
2021/10/25	3	18.38	8	18.50	18.35	-5	37,273	-0.01%
2021/10/22	7	18.24	0	0.00	18.20	7	37,815	0.02%
2021/10/21	4	18.45	0	0.00	18.40	4	38,612	0.01%
2021/10/20	10	18.95	10	18.70	18.65	0	39,060	0.00%
2021/10/19	0	0.00	34	19.00	18.90	-34	39,864	-0.09%
2021/10/18	12	18.37	12	18.50	18.55	0	39,850	0.00%
2021/10/15	12	18.25	33	18.48	18.50	-21	40,834	-0.05%
2021/10/14	39	18.34	7	18.30	18.20	32	41,232	0.08%
2021/10/13	0	0.00	9	18.60	18.70	-9	41,310	-0.02%
2021/10/12	19	18.32	0	0.00	18.30	19	41,430	0.05%
2021/10/08	2	18.15	4	18.35	18.35	-2	42,155	0.00%
2021/10/07	4	18.29	8	18.37	18.25	-4	43,612	-0.01%
2021/10/06	6	18.27	2	18.45	18.20	4	45,350	0.01%
2021/10/05	8	18.36	10	18.60	18.70	-2	46,385	0.00%
2021/10/04	9	18.84	28	19.65	18.50	-19	46,682	-0.04%
2021/10/01	4	18.66	15	18.99	18.50	-11	45,616	-0.02%
2021/09/30	0	0.00	35.2	19.00	18.90	-35.2	46,679	-0.08%
2021/09/29	1	18.45	29	18.58	18.60	-28	47,131	-0.06%
2021/09/28	1	18.45	45	18.40	18.60	-44	47,740	-0.09%
2021/09/27	1	18.30	53	18.34	18.35	-52	48,343	-0.11%
2021/09/24	12	17.85	3	17.97	17.90	9	50,002	0.02%
2021/09/23	31	17.50	29	17.64	17.65	2	50,895	0.00%
2021/09/22	3	17.20	14	17.20	17.15	-11	52,750	-0.02%
2021/09/17	1	17.60	0	0.00	17.55	1	54,859	0.00%
2021/09/16	1	17.35	2	17.35	17.35	-1	57,256	0.00%
2021/09/15	4	17.36	2	17.45	17.35	2	59,561	0.00%
2021/09/14	2	17.60	6	17.75	17.50	-4	62,382	-0.01%
2021/09/13	1	17.75	16	17.75	17.70	-15	73,236	-0.02%
2021/09/10	3	17.60	21	17.51	17.80	-18	80,826	-0.02%
2021/09/09	36	17.46	37	17.48	17.30	-1	82,756	0.00%
2021/09/08	14	17.83	22	17.98	17.80	-8	83,818	-0.01%
2021/09/07	7	17.99	11	17.92	17.90	-4	85,646	0.00%
2021/09/06	11	17.82	5	17.86	17.70	6	87,128	0.01%
2021/09/03	7	18.26	50	18.45	18.20	-43	89,262	-0.05%
2021/09/02	21	18.53	7	18.57	18.45	14	91,633	0.02%
2021/09/01	12	18.95	1	19.25	18.85	11	94,140	0.01%
2021/08/31	0	0.00	19	19.21	19.20	-19	98,050	-0.02%
2021/08/30	3	19.05	0	0.00	19.00	3	102,615	0.00%
2021/08/27	0	0.00	27	19.04	19.05	-27	113,704	-0.02%
2021/08/26	11	18.86	1	19.30	18.90	10	114,921	0.01%
2021/08/25	1	18.70	2	18.93	18.95	-1	116,884	0.00%
2021/08/24	21	18.95	24	18.70	18.65	-3	117,844	0.00%
2021/08/23	5	18.92	42	19.01	19.10	-37	118,241	-0.03%
2021/08/20	32	18.16	18	18.13	18.05	14	120,353	0.01%
2021/08/19	7	18.41	18	18.61	18.35	-11	123,086	-0.01%
2021/08/18	47	17.74	50	18.15	18.50	-3	122,758	0.00%
2021/08/17	9	18.28	8	18.26	18.35	1	122,033	0.00%
2021/08/16	26	18.26	38.5	18.25	18.20	-12.5	122,294	-0.01%
2021/08/13	60	19.43	60	19.35	18.80	0	122,098	0.00%
2021/08/12	38	18.96	16	18.84	18.75	22	121,341	0.02%
2021/08/11	33	18.70	81.2	18.51	18.45	-48.2	121,801	-0.04%
2021/08/10	73	19.44	44	19.38	19.40	29	121,967	0.02%
2021/08/09	20	19.50	77	19.83	20.00	-57	120,625	-0.05%
2021/08/06	34	18.27	9	18.30	18.20	25	120,024	0.02%
2021/08/05	5	18.26	2	18.37	18.15	3	122,038	0.00%
2021/08/04	7	18.21	3	18.27	18.20	4	123,277	0.00%
2021/08/03	2	18.18	1	18.20	18.15	1	125,381	0.00%
2021/08/02	2	18.23	17	18.29	18.50	-15	126,728	-0.01%
2021/07/30	11	18.44	1	18.35	18.25	10	128,275	0.01%
2021/07/29	2	18.65	14	18.72	18.95	-12	129,505	-0.01%
2021/07/28	14	18.51	0	0.00	18.50	14	130,901	0.01%
2021/07/27	37	19.29	36	19.29	18.90	1	133,244	0.00%
2021/07/26	18	18.87	83	19.26	18.80	-65	133,790	-0.05%
2021/07/23	86.8	19.03	15	18.78	19.10	71.8	134,889	0.05%
2021/07/22	10	18.07	17	18.19	18.00	-7	137,925	-0.01%
2021/07/21	38	18.15	94	18.16	18.10	-56	139,472	-0.04%
2021/07/20	46	18.67	60	18.79	18.65	-14	140,025	-0.01%
2021/07/19	102	19.23	5	19.23	19.20	97	142,805	0.07%	大買/
2021/07/16	13	19.23	11	19.25	19.10	2	149,363	0.00%
2021/07/15	35	19.11	61	19.32	19.55	-26	152,466	-0.02%
2021/07/14	199	18.25	157	18.40	18.50	42	152,523	0.03%	大買/大賣/
2021/07/13	218	19.07	28	19.02	18.70	190	153,671	0.12%	大買/鉅額交易
2021/07/12	310	19.82	92	19.79	19.70	218	152,816	0.14%	大買/鉅額交易
2021/07/09	41.7	20.23	17	20.20	20.10	24.7	152,497	0.02%
2021/07/08	55	20.50	46	20.64	20.55	9	155,389	0.01%
2021/07/07	79	20.63	68	20.93	20.75	11	159,656	0.01%
2021/07/06	17	20.85	31	20.81	20.75	-14	159,274	-0.01%
2021/07/05	54	20.23	21	20.28	20.60	33	159,608	0.02%
2021/07/02	37	20.24	38	20.58	20.15	-1	159,522	0.00%
2021/07/01	28	20.80	100	20.58	20.35	-72	158,807	-0.05%
2021/06/30	198	20.37	96	20.36	20.15	102	157,185	0.06%	大買/鉅額交易
2021/06/29	475	20.13	33	20.24	20.05	442	156,660	0.28%	大買/鉅額交易
2021/06/28	150	20.92	317.2	20.94	20.85	-167.2	155,261	-0.11%	大買/大賣/鉅額交易
2021/06/25	644	21.55	248	21.44	21.55	396	154,111	0.26%	大買/大賣/鉅額交易
2021/06/24	104	21.27	88	21.19	20.95	16	152,547	0.01%	大買/
2021/06/23	229	20.82	109	20.88	20.95	120	150,628	0.08%	大買/大賣/鉅額交易
2021/06/22	445.6	22.88	338	23.05	21.15	107.6	148,126	0.07%	大買/大賣/鉅額交易
2021/06/21	172.4	21.22	431.7	21.58	22.10	-259.3	137,962	-0.19%	大買/大賣/鉅額交易
2021/06/18	36	20.27	120	20.37	20.10	-84	131,151	-0.06%	大賣/
2021/06/17	18	19.50	16	19.67	20.30	2	131,122	0.00%
2021/06/16	127	20.10	115	20.20	19.65	12	130,451	0.01%	大買/大賣/
2021/06/15	75	20.11	134	20.47	20.10	-59	129,022	-0.05%	大賣/
2021/06/11	330.1	20.40	211	20.70	20.20	119.1	128,197	0.09%	大買/大賣/鉅額交易
2021/06/10	116	19.84	44	20.32	20.70	72	127,350	0.06%	大買/
2021/06/09	93	20.55	46	20.48	20.35	47	125,152	0.04%
2021/06/08	193	21.26	139.5	21.26	21.45	53.5	123,106	0.04%	大買/大賣/
2021/06/07	132	20.89	109.6	20.95	20.35	22.4	119,378	0.02%	大買/大賣/
2021/06/04	177	21.67	246.6	21.80	21.50	-69.6	114,946	-0.06%	大買/大賣/
2021/06/03	14	19.99	156.7	20.04	20.05	-142.7	105,016	-0.14%	大賣/鉅額交易
2021/06/02	31	18.03	83	18.13	18.25	-52	104,032	-0.05%
2021/06/01	25	17.57	95	17.77	18.00	-70	102,455	-0.07%
2021/05/31	32	17.26	7	17.15	17.00	25	101,943	0.02%
2021/05/28	167	17.79	74	17.73	17.40	93	102,212	0.09%	大買/
2021/05/27	63	16.72	133.8	16.62	17.15	-70.8	101,426	-0.07%	大賣/
2021/05/26	1	15.40	33	15.48	15.60	-32	103,132	-0.03%
2021/05/25	108	15.41	101	15.06	15.20	7	106,981	0.01%	大買/大賣/
2021/05/24	10	15.13	35	15.09	15.25	-25	108,044	-0.02%
2021/05/21	18	15.09	17	15.17	15.20	1	110,583	0.00%
2021/05/20	38	15.27	37	14.90	14.85	1	111,913	0.00%
2021/05/19	40	14.80	30	14.92	15.30	10	111,530	0.01%
2021/05/18	52	14.13	18	13.83	14.45	34	110,577	0.03%
2021/05/17	17.6	13.49	33	13.33	13.15	-15.4	109,777	-0.01%
2021/05/14	49	14.59	9	14.59	14.60	40	108,975	0.04%
2021/05/13	66	14.18	81	14.54	14.70	-15	107,947	-0.01%
2021/05/12	101.5	15.52	2	16.15	15.25	99.5	105,731	0.09%	大買/
2021/05/11	66	17.29	48.2	17.55	16.90	17.8	104,281	0.02%
2021/05/10	30	17.23	55	17.43	17.50	-25	102,378	-0.02%
2021/05/07	94	16.09	43	16.02	16.65	51	101,205	0.05%
2021/05/06	71	16.48	38	16.80	16.45	33	100,146	0.03%
2021/05/05	41	16.82	30.1	17.04	16.80	10.9	99,234	0.01%
2021/05/04	121	17.07	77	16.90	17.15	44	97,487	0.05%	大買/
2021/05/03	79.4	18.35	35	18.46	17.95	44.4	94,528	0.05%
2021/04/29	91	19.08	77	19.28	18.90	14	93,081	0.02%
2021/04/28	156.5	19.71	89.3	19.82	19.45	67.2	91,449	0.07%	大買/
2021/04/27	159	19.48	159	19.44	19.30	0	87,792	0.00%	大買/大賣/
2021/04/26	115	18.77	99	18.87	18.90	16	85,824	0.02%	大買/
2021/04/23	128.1	19.05	65	19.22	18.70	63.1	84,547	0.07%	大買/
2021/04/22	179.5	19.85	175.9	20.00	19.30	3.6	81,802	0.00%	大買/大賣/
2021/04/21	113.3	18.79	194.9	18.73	19.05	-81.6	74,928	-0.11%	大買/大賣/
2021/04/20	24	17.78	9	17.75	17.80	15	71,346	0.02%
2021/04/19	43.1	17.86	112.3	17.96	18.05	-69.2	70,459	-0.10%	大賣/
2021/04/16	3	16.97	63	17.15	17.15	-60	67,941	-0.09%
2021/04/15	48.1	17.15	3	17.12	17.05	45.1	66,944	0.07%
2021/04/14	159	17.28	158	17.70	17.00	1	66,245	0.00%	大買/大賣/
2021/04/13	203	16.88	521	17.17	17.45	-318	62,734	-0.51%	大買/大賣/鉅額交易
2021/04/12	83	15.95	132	15.96	16.20	-49	57,680	-0.08%	大賣/
2021/04/09	91	15.93	76	16.17	15.80	14.9	57,093	0.03%
2021/04/08	16	15.88	21	15.81	15.95	-5	56,070	-0.01%
2021/04/07	22	15.60	56	15.67	15.65	-34	55,658	-0.06%
2021/04/06	2	15.75	0	0.00	15.60	2	56,202	0.00%
2021/04/01	23	15.67	1	15.80	15.75	22	56,549	0.04%
2021/03/31	4.5	15.60	7	15.58	15.70	-2.5	56,273	0.00%
2021/03/30	63.2	15.59	30	15.95	15.50	33.2	56,115	0.06%
2021/03/29	4	15.94	9	16.08	15.90	-5	56,481	-0.01%
2021/03/26	10	15.50	6	15.74	15.80	4	57,154	0.01%
2021/03/25	16.5	15.23	8	15.30	15.35	8.5	58,113	0.01%
2021/03/24	67	15.32	187	15.34	15.30	-120	58,920	-0.20%	大賣/鉅額交易
2021/03/23	100	15.85	31	15.70	15.60	69	58,569	0.12%
2021/03/22	51	16.18	88.6	16.24	16.20	-37.6	58,611	-0.06%
2021/03/19	4	15.85	33	15.79	16.00	-29	59,825	-0.05%
2021/03/18	2	15.70	10	15.90	15.70	-8	59,692	-0.01%
2021/03/17	21	15.88	74	15.97	15.80	-53	59,603	-0.09%
2021/03/16	47	15.97	77.8	15.95	15.80	-30.8	59,039	-0.05%
2021/03/15	11.5	15.49	7.4	15.50	15.45	4.1	57,676	0.01%
2021/03/12	17.1	15.31	26	15.41	15.45	-9	57,626	-0.02%
2021/03/11	31	15.10	53	15.23	15.30	-22	57,376	-0.04%
2021/03/10	50	14.95	7	14.90	14.95	43	57,385	0.07%
2021/03/09	13	15.15	10.1	15.08	15.35	2.9	57,915	0.00%
2021/03/08	9	14.82	10	14.75	14.65	-1	57,848	0.00%
2021/03/05	27	14.88	13	14.78	14.80	14	57,840	0.02%
2021/03/04	41	15.24	18	15.24	15.10	23	61,618	0.04%
2021/03/03	42	14.90	48	15.19	15.20	-6	61,623	-0.01%
2021/03/02	197	15.70	32.1	15.91	15.15	164.9	61,033	0.27%	大買/鉅額交易
2021/02/26	111	15.92	72.1	15.97	15.80	38.9	60,306	0.06%	大買/
2021/02/25	251	15.01	266	15.32	15.85	-15	55,988	-0.03%	大買/大賣/
2021/02/24	36	14.55	6	14.48	14.55	30	52,065	0.06%
2021/02/23	38	14.86	72	15.06	14.80	-34	50,809	-0.07%
2021/02/22	52	14.20	128.1	14.18	14.35	-76.1	48,231	-0.16%	大賣/
2021/02/19	12	13.27	10	13.40	13.40	2	47,586	0.00%
2021/02/18	1	13.25	10	13.30	13.30	-9	47,991	-0.02%
2021/02/17	5	13.10	5	13.17	13.15	0	47,859	0.00%
2021/02/05	51	13.05	64	12.98	12.95	-13	47,450	-0.03%
2021/02/04	0	0.00	1	12.75	12.75	-1	47,339	0.00%
2021/02/02	2	12.70	0	0.00	12.65	2	50,313	0.00%
2021/02/01	0	0.00	2	12.70	12.80	-2	50,233	0.00%
2021/01/29	2	12.60	0	0.00	12.55	2	49,937	0.00%
2021/01/28	10	12.85	11	12.94	12.90	-1	49,578	0.00%
2021/01/27	5	12.50	11.7	12.50	12.50	-6.7	48,920	-0.01%
2021/01/26	10	12.05	15	12.19	12.15	-5	48,187	-0.01%
2021/01/25	1	12.15	0	0.00	12.10	1	48,089	0.00%
2021/01/22	1	12.00	6	12.02	12.20	-5	48,029	-0.01%
2021/01/21	5	12.00	0	0.00	12.05	5	48,001	0.01%
2021/01/20	4	12.00	7	12.04	12.10	-3	48,045	-0.01%
2021/01/19	0	0.00	1.2	12.33	12.40	-1.2	47,726	0.00%
2021/01/18	10	12.05	0	0.00	12.50	10	47,855	0.02%
2021/01/15	30	12.17	11	12.05	12.20	19	47,671	0.04%
2021/01/14	2	12.68	3	12.50	12.60	-1	47,222	0.00%
2021/01/12	14.1	12.52	0	0.00	12.55	14.1	46,947	0.03%
2021/01/11	4	12.79	2	12.75	12.75	2	46,637	0.00%
2021/01/08	1	12.75	3	12.90	12.90	-2	46,466	0.00%
2021/01/07	17	12.81	1	12.75	12.70	16	46,276	0.03%
2021/01/06	68	13.03	0	0.00	12.95	68	46,001	0.15%
2021/01/05	45.6	12.93	2	13.05	12.95	43.6	45,806	0.10%
2021/01/04	9	12.95	1	12.90	13.05	8	45,562	0.02%
2020/12/31	4	13.18	0	0.00	13.15	4	44,825	0.01%
2020/12/30	21	13.30	10.1	13.39	13.40	10.9	44,502	0.02%
2020/12/29	4	13.41	23	13.62	13.65	-19	44,069	-0.04%
2020/12/28	27	13.26	28.5	13.25	13.25	-1.5	43,333	0.00%
2020/12/25	6	13.14	42	13.20	13.10	-36	42,666	-0.08%
2020/12/24	22.5	13.09	0	0.00	13.15	22.5	42,330	0.05%
2020/12/23	114	12.74	60.1	12.63	13.05	53.9	41,916	0.13%	大買/
2020/12/22	115	13.53	85	13.90	13.15	30	40,480	0.07%	大買/
2020/12/21	77	14.20	99	14.03	14.10	-22	38,980	-0.06%
2020/12/18	71.1	13.96	62	13.88	13.90	9.1	37,616	0.02%
2020/12/17	4	13.79	1	13.75	13.85	3	36,486	0.01%
2020/12/16	5	13.82	14	14.02	13.85	-9	36,077	-0.02%
2020/12/15	73	14.23	149.8	14.10	13.70	-76.8	35,193	-0.22%	大賣/
2020/12/14	12	13.49	16	13.47	13.40	-4	31,911	-0.01%
2020/12/11	47	13.34	30	13.10	13.15	17	31,245	0.05%
2020/12/10	11	13.40	0.1	13.40	13.45	10.9	30,798	0.04%
2020/12/08	0	0.00	28	13.42	13.30	-28	30,470	-0.09%
2020/12/07	15.5	13.27	20	13.25	13.25	-4.5	30,268	-0.01%
2020/12/04	16	13.34	5	13.38	13.30	11	29,885	0.04%
2020/12/03	13	13.48	6.9	13.57	13.50	6.1	29,943	0.02%
2020/12/02	2	13.05	65	13.39	13.30	-63	29,508	-0.21%
2020/12/01	3	12.75	43	12.97	12.95	-40	28,418	-0.14%
2020/11/30	46.3	12.80	29	13.08	12.65	17.3	28,079	0.06%
2020/11/27	13	12.89	13	13.10	12.90	0	23,704	0.00%
2020/11/26	15	13.34	25	13.30	13.25	-10	22,868	-0.04%
2020/11/25	34.5	13.31	78.5	13.30	13.25	-44	22,762	-0.19%
2020/11/24	70	12.69	4	12.71	12.70	66	21,069	0.31%
2020/11/23	16	12.58	10	12.55	12.60	6	20,561	0.03%
2020/11/20	30.2	12.57	15	12.50	12.60	15.2	20,404	0.07%
2020/11/19	34	12.52	52	12.63	12.60	-18	20,610	-0.09%
2020/11/18	14.5	12.44	30	12.44	12.40	-15.5	20,009	-0.08%
2020/11/17	0	0.00	87.7	12.05	12.10	-87.7	18,892	-0.46%
2020/11/16	9	11.81	1	11.85	11.75	8	18,370	0.04%
2020/11/13	22	11.81	3	11.80	11.85	19	18,236	0.10%
2020/11/12	60.5	11.99	31	11.91	11.90	29.5	18,149	0.16%
2020/11/11	27	11.86	81	11.92	12.10	-54	17,963	-0.30%
2020/11/10	0	0.00	50.1	12.15	12.15	-50.1	15,759	-0.32%
2020/11/09	0	0.00	1	11.05	11.05	-1	14,995	-0.01%
2020/11/06	2	11.05	0	0.00	11.00	2	14,981	0.01%
2020/11/04	0	0.00	4	11.08	11.10	-4	15,357	-0.03%
2020/11/03	0	0.00	2	10.85	10.95	-2	15,537	-0.01%
2020/11/02	0	0.00	2	10.80	10.80	-2	15,653	-0.01%
2020/10/30	2	10.90	1	10.85	10.80	1	15,709	0.01%
2020/10/29	1	10.75	0	0.00	10.85	1	15,713	0.01%
2020/10/28	1	10.95	0	0.00	11.00	1	15,790	0.01%
2020/10/27	4	11.00	0	0.00	11.05	4	15,691	0.03%
2020/10/26	4	11.15	8	11.16	11.15	-4	15,637	-0.03%
2020/10/21	5	10.65	9	10.70	10.65	-4	15,566	-0.03%
2020/10/19	0	0.00	1	10.65	10.70	-1	15,547	-0.01%
2020/10/16	10	10.65	0	0.00	10.60	10	15,526	0.06%
2020/10/15	1	10.65	0	0.00	10.65	1	15,513	0.01%
2020/10/14	3	10.73	4	10.75	10.70	-1	15,513	-0.01%
2020/10/12	3	10.70	0	0.00	10.75	3	15,549	0.02%
2020/10/08	81	10.75	0.1	10.80	10.75	80.9	15,586	0.52%
2020/10/07	2	10.80	0	0.00	10.75	2	15,646	0.01%
2020/10/06	1	10.85	0	0.00	10.85	1	15,708	0.01%
2020/09/28	0	0.00	11	10.85	10.95	-11	16,559	-0.07%
2020/09/25	6	10.70	1	10.70	10.75	5	16,601	0.03%
2020/09/24	43	10.77	22	10.66	10.65	21	16,575	0.13%
2020/09/23	3	10.90	4	10.94	10.90	-1	16,374	-0.01%
2020/09/22	4	11.03	2	11.00	10.95	2	16,360	0.01%
2020/09/21	16	11.18	0	0.00	11.20	16	16,260	0.10%
2020/09/18	3	11.30	3	11.38	11.30	0	16,366	0.00%
2020/09/16	1	11.40	13	11.31	11.30	-12	16,435	-0.07%
2020/09/14	12.5	11.53	0	0.00	11.35	12.5	16,565	0.08%
2020/09/11	20	11.42	4	11.40	11.45	16	16,497	0.10%
2020/09/10	50	11.71	20	11.65	11.55	30	16,514	0.18%
2020/09/09	3	11.68	3	11.70	11.80	0	16,476	0.00%
2020/09/08	40	11.81	31.3	11.91	11.85	8.7	16,573	0.05%
2020/09/07	3	11.70	34	11.74	11.65	-31	16,268	-0.19%
2020/09/04	5	11.50	7	11.50	11.50	-2	16,082	-0.01%
2020/09/03	10	11.40	3	11.47	11.40	7	16,125	0.04%
2020/09/01	10	11.40	0	0.00	11.50	10	16,581	0.06%
2020/08/31	21	11.48	5	11.51	11.50	16	17,715	0.09%
2020/08/27	0	0.00	3	11.30	11.30	-3	17,286	-0.02%
2020/08/26	1	11.45	10	11.43	11.50	-9	17,307	-0.05%
2020/08/25	0	0.00	19	11.38	11.40	-19	17,306	-0.11%
2020/08/24	0	0.00	0.7	11.10	11.10	-0.7	17,370	0.00%
2020/08/20	15	10.90	0	0.00	10.85	15	18,014	0.08%
2020/08/19	7	11.15	0	0.00	11.10	7	17,946	0.04%
2020/08/18	7	11.33	16.5	11.28	11.30	-9.5	17,915	-0.05%
2020/08/17	4	11.44	9	11.46	11.45	-5	17,922	-0.03%
2020/08/14	14	11.24	41	11.20	11.20	-27	17,749	-0.15%
2020/08/13	0	0.00	10	11.20	11.10	-10	18,026	-0.06%
2020/08/12	0.1	11.10	0	0.00	11.10	0.1	18,293	0.00%
2020/08/11	1	10.95	0.3	11.00	10.95	0.7	18,343	0.00%
2020/08/10	3	11.08	33	11.10	11.10	-30	18,415	-0.16%
2020/08/07	0	0.00	13	11.02	10.70	-13	18,207	-0.07%
2020/08/06	0	0.00	15	10.71	10.60	-15	17,949	-0.08%
2020/08/05	3	10.50	2	10.45	10.45	1	18,017	0.01%
2020/08/04	1	10.40	0	0.00	10.45	1	18,283	0.01%
2020/08/03	39	10.69	15	10.72	10.45	24	18,439	0.13%
2020/07/31	1	10.85	0	0.00	10.85	1	18,351	0.01%
2020/07/30	10	10.60	0	0.00	10.65	10	18,546	0.05%
2020/07/29	10	10.45	0	0.00	10.60	10	18,803	0.05%
2020/07/28	27	10.34	3	10.35	10.30	24	19,144	0.13%
2020/07/27	50	10.82	3	10.78	10.70	47	19,766	0.24%
2020/07/24	1	11.10	0	0.00	11.00	1	20,897	0.00%
2020/07/23	5.1	11.05	5	11.05	11.10	0.1	21,578	0.00%
2020/07/22	0.1	11.15	3	11.20	11.15	-2.9	21,726	-0.01%
2020/07/21	4	11.20	0	0.00	11.20	4	21,829	0.02%
2020/07/20	13	11.16	0	0.00	11.25	13	21,901	0.06%
2020/07/17	2.1	11.20	0	0.00	11.20	2.1	22,090	0.01%
2020/07/16	2.1	11.25	7	11.24	11.25	-4.9	22,314	-0.02%
2020/07/15	0	0.00	3	11.12	11.10	-3	22,392	-0.01%
2020/07/14	12	11.11	0	0.00	11.10	12	22,691	0.05%
2020/07/13	0	0.00	0.1	11.20	11.20	-0.1	22,870	0.00%
2020/07/10	4.1	11.30	3	11.30	11.20	1.1	23,234	0.00%
2020/07/09	9	11.31	5	11.31	11.25	4	23,327	0.02%
2020/07/08	16.9	11.62	12	11.63	11.55	4.9	23,283	0.02%
2020/07/07	21	11.48	2.2	11.28	11.70	18.8	23,275	0.08%
2020/07/06	0	0.00	6	11.30	11.30	-6	23,849	-0.03%
2020/07/03	0	0.00	1	11.25	11.25	-1	24,197	0.00%
2020/07/02	0	0.00	35	11.25	11.25	-35	24,335	-0.14%
2020/07/01	9	11.21	0	0.00	11.30	9	24,565	0.04%
2020/06/30	2.1	11.30	0	0.00	11.20	2.1	24,631	0.01%
2020/06/29	1	11.25	5	11.10	11.15	-4	24,826	-0.02%
2020/06/24	22	11.31	19	11.30	11.40	3	24,994	0.01%
2020/06/23	1	11.25	0	0.00	11.25	1	25,309	0.00%
2020/06/22	7	11.29	0	0.00	11.25	7	25,571	0.03%
2020/06/19	10	11.32	3	11.40	11.30	7	26,292	0.03%
2020/06/17	1	11.50	0	0.00	11.50	1	27,015	0.00%
2020/06/15	7	11.31	0	0.00	11.25	7	27,906	0.03%
2020/06/12	20	11.45	366	11.45	11.50	-346	28,417	-1.22%	大賣/鉅額交易
2020/06/11	28	11.89	0	0.00	11.80	28	28,616	0.10%
2020/06/10	0	0.00	10	12.10	12.20	-10	28,418	-0.04%
2020/06/09	11	12.20	7	12.20	12.20	4	28,646	0.01%
2020/06/08	4	12.24	27.2	12.27	12.30	-23.2	28,746	-0.08%
2020/06/05	84	12.13	61	12.09	12.10	23	28,330	0.08%
2020/06/04	201	11.50	11	11.50	11.40	190	27,321	0.70%	大買/鉅額交易
2020/06/03	16	11.27	3	11.27	11.25	13	27,186	0.05%
2020/06/02	6	11.10	1	11.10	11.15	5	27,131	0.02%
2020/06/01	3	11.10	1	11.05	11.10	2	27,092	0.01%
2020/05/29	15	11.01	0	0.00	11.00	15	27,095	0.06%
2020/05/28	22	11.37	46	11.20	11.25	-24	26,715	-0.09%
2020/05/27	54	11.31	147	11.38	11.40	-93	26,748	-0.35%	大賣/
2020/05/26	0	0.00	10.2	11.20	11.20	-10.2	26,544	-0.04%
2020/05/25	7	11.08	6	11.05	11.15	1	26,456	0.00%
2020/05/21	0	0.00	30	11.25	11.25	-30	26,403	-0.11%
2020/05/19	45	11.12	123.5	11.13	11.10	-78.5	25,860	-0.30%	大賣/
2020/05/18	1	10.70	31	10.81	10.85	-30	25,569	-0.12%
2020/05/15	5	10.85	18	10.85	10.80	-13	25,474	-0.05%
2020/05/14	2	11.00	2	11.03	11.00	0	25,376	0.00%
2020/05/13	5	11.15	6	11.13	11.20	-1	25,343	0.00%
2020/05/12	21	11.28	0	0.00	11.10	21	25,488	0.08%
2020/05/11	230	11.31	5.2	11.40	11.30	224.8	25,419	0.88%	大買/鉅額交易
2020/05/08	73	11.02	3	10.93	10.95	70	25,115	0.28%
2020/05/07	52	10.90	2	10.95	10.90	50	25,018	0.20%
2020/05/06	13	10.85	0	0.00	10.80	13	25,002	0.05%
2020/05/05	60	11.07	17	11.04	11.05	43	24,974	0.17%
2020/05/04	23	11.01	14	11.15	11.15	9	24,832	0.04%
2020/04/30	33	11.58	2	11.55	11.50	31	24,594	0.13%
2020/04/29	34	11.35	30	11.17	11.30	4	24,074	0.02%
2020/04/28	31	10.62	80	10.56	10.55	-49	22,937	-0.21%
2020/04/27	1	10.00	0.2	10.15	10.15	0.8	22,923	0.00%
2020/04/24	1	9.94	133	9.97	9.90	-132	22,700	-0.58%	大賣/鉅額交易
2020/04/23	0	0.00	22	10.00	10.00	-22	22,560	-0.10%
2020/04/22	1	9.87	0	0.00	10.00	1	22,471	0.00%
2020/04/21	17	10.05	0	0.00	10.00	17	22,493	0.08%
2020/04/20	3	10.20	10	10.25	10.20	-7	22,493	-0.03%
2020/04/17	36	10.41	0	0.00	10.30	36	22,437	0.16%
2020/04/16	2	10.35	6	10.43	10.40	-4	22,086	-0.02%
2020/04/15	16	10.51	22	10.54	10.65	-6	21,916	-0.03%
2020/04/14	49.1	10.27	22	10.28	10.25	27.1	21,494	0.13%
2020/04/13	11	10.10	25	10.15	10.15	-14	21,246	-0.07%
2020/04/10	0	0.00	19	10.21	10.25	-19	21,104	-0.09%
2020/04/09	67	10.06	24	10.24	10.35	43	20,725	0.21%
2020/04/08	15	9.49	26	9.55	9.52	-11	19,722	-0.06%
2020/04/07	0.4	9.08	1	9.11	9.07	-0.7	19,246	0.00%
2020/04/06	1	8.96	4	8.94	9.02	-3	19,005	-0.02%
2020/04/01	11	8.81	0	0.00	9.04	11	18,715	0.06%
2020/03/31	1	8.95	0	0.00	8.89	1	18,567	0.01%
2020/03/30	2	9.12	4	9.01	9.00	-2	18,261	-0.01%
2020/03/27	34	9.29	13	9.25	9.10	21	17,921	0.12%
2020/03/26	9.3	8.95	15	9.02	9.11	-5.8	17,529	-0.03%
2020/03/25	6	9.13	7	9.20	9.26	-1	17,413	-0.01%
2020/03/24	5	8.44	14	8.70	8.63	-9	16,655	-0.05%
2020/03/23	2	8.13	11.2	7.85	8.10	-9.2	16,114	-0.06%
2020/03/20	33	8.09	22	7.99	7.91	11	15,830	0.07%
2020/03/19	24	7.73	11	8.08	7.70	13	15,104	0.09%
2020/03/18	33	8.62	90	8.86	8.55	-57	14,442	-0.39%
2020/03/17	158.5	9.51	3	9.52	9.45	155.5	13,649	1.14%	大買/鉅額交易
2020/03/16	7	10.17	8	10.30	10.05	-1	13,257	-0.01%
2020/03/13	8	10.55	16	10.38	10.75	-8	12,898	-0.06%
2020/03/12	13	11.42	7.1	11.36	11.30	5.9	12,383	0.05%
2020/03/11	12.2	11.79	5	11.70	11.70	7.2	11,970	0.06%
2020/03/10	0	0.00	8	11.59	11.70	-8	11,748	-0.07%
2020/03/09	3	11.60	0	0.00	11.50	3	11,531	0.03%
2020/03/06	14	11.78	0	0.00	11.75	14	11,267	0.12%
2020/03/05	0	0.00	58	12.09	12.05	-58	11,012	-0.53%
2020/03/04	1	11.85	10	11.80	11.85	-9	10,835	-0.08%
2020/03/03	8	11.64	0	0.00	11.60	8	10,595	0.08%
2020/03/02	18	11.76	1	11.65	11.60	17	10,441	0.16%
2020/02/27	18	11.85	5	11.88	12.05	13	10,389	0.12%
2020/02/25	0	0.00	32	12.03	12.10	-32	10,016	-0.32%
2020/02/24	11	12.15	0	0.00	12.10	11	9,943	0.11%
2020/02/21	0	0.00	6	12.48	12.35	-6	9,792	-0.06%
2020/02/19	0.8	12.60	0	0.00	12.65	0.8	9,724	0.01%
2020/02/17	12	12.29	0	0.00	12.30	12	9,558	0.13%
2020/02/14	1	12.45	0	0.00	12.50	1	9,517	0.01%
2020/02/13	1	12.65	16	12.70	12.70	-15	9,379	-0.16%
2020/02/11	0	0.00	2	12.30	12.25	-2	9,093	-0.02%
2020/02/10	1	12.10	0	0.00	12.15	1	9,034	0.01%
2020/02/07	6	12.30	1	12.45	12.25	5	8,901	0.06%
2020/02/06	0	0.00	6	12.46	12.50	-6	8,858	-0.07%
2020/02/05	19	12.20	10	12.10	12.20	9	8,620	0.10%
2020/02/04	4	12.05	5	12.01	12.10	-1	8,492	-0.01%
2020/02/03	10	11.60	26.1	11.47	11.85	-16.1	8,284	-0.19%
2020/01/31	15	12.25	2	12.35	12.20	13	7,924	0.16%
2020/01/30	56	12.31	38	12.35	12.25	18	7,677	0.23%
2020/01/20	0	0.00	1	13.65	13.60	-1	6,965	-0.01%
2020/01/17	3	13.55	1	13.60	13.60	2	6,950	0.03%
2020/01/16	10.8	13.53	0	0.00	13.60	10.8	6,987	0.16%
2020/01/15	14	13.50	0	0.00	13.50	14	7,037	0.20%
2020/01/14	37	13.56	0	0.00	13.60	37	6,817	0.54%
2020/01/13	22	13.65	0	0.00	13.70	22	6,622	0.33%
2020/01/10	0	0.00	3	13.90	13.85	-3	6,564	-0.05%
2020/01/09	1	13.60	7.1	13.73	13.80	-6.1	6,564	-0.09%
2020/01/08	16.5	13.65	10	13.65	13.60	6.5	6,573	0.10%
2020/01/07	1	13.70	0	0.00	13.65	1	6,579	0.02%
2020/01/06	4	13.71	0	0.00	13.70	4	6,672	0.06%
2020/01/03	1.2	13.80	1	13.85	13.80	0.2	6,693	0.00%
2020/01/02	1	13.80	0	0.00	13.75	1	6,750	0.01%
2019/12/31	2	13.75	0.2	13.75	13.75	1.8	6,746	0.03%
2019/12/30	8	13.80	2	13.78	13.80	6	6,733	0.09%
2019/12/27	3.2	13.83	2	13.80	13.80	1.2	6,743	0.02%
2019/12/26	2.4	13.80	1.8	13.77	13.80	0.6	6,758	0.01%
2019/12/25	1	13.80	0	0.00	13.80	1	6,794	0.01%
2019/12/24	7	13.80	0	0.00	13.75	7	6,840	0.10%
2019/12/23	1	13.75	1	13.70	13.85	0	6,832	0.00%
2019/12/20	4	13.74	0	0.00	13.70	4	6,798	0.06%
2019/12/19	46	13.80	0	0.00	13.80	46	6,525	0.70%
2019/12/18	18	13.82	0	0.00	13.85	18	6,426	0.28%
2019/12/17	12	13.83	0	0.00	13.85	12	6,380	0.19%
2019/12/13	1.2	13.90	4	13.95	13.90	-2.8	6,312	-0.04%
2019/12/12	0	0.00	6	13.88	13.85	-6	6,348	-0.09%
2019/12/11	2	13.75	0.7	13.80	13.75	1.3	6,393	0.02%
2019/12/09	0.5	13.95	9.9	13.95	13.95	-9.4	6,324	-0.15%
2019/12/06	1	13.85	0	0.00	13.95	1	6,357	0.02%
2019/12/04	12	13.87	0	0.00	13.85	12	6,595	0.18%
2019/12/03	5	13.90	6.2	13.90	14.00	-1.2	7,210	-0.02%
2019/11/27	0	0.00	52	13.98	14.05	-52	7,926	-0.66%
2019/11/26	7	13.89	0	0.00	13.80	7	8,023	0.09%
2019/11/25	4	13.86	35	13.91	13.90	-31	7,841	-0.40%
2019/11/22	1	13.95	4	13.95	13.85	-3	7,986	-0.04%
2019/11/21	12	14.05	0	0.00	14.00	12	8,018	0.15%
2019/11/20	10	14.08	0	0.00	14.10	10	8,043	0.12%
2019/11/19	45	14.19	2	14.15	14.15	43	8,003	0.54%
2019/11/18	0	0.00	2.3	14.29	14.30	-2.3	7,968	-0.03%
2019/11/15	0.4	14.30	0.3	14.30	14.35	0.1	7,951	0.00%
2019/11/14	0	0.00	0.2	14.30	14.35	-0.2	8,075	0.00%
2019/11/13	50	14.43	0	0.00	14.35	50	8,296	0.60%
2019/11/12	0	0.00	7	14.39	14.45	-7	8,272	-0.08%
2019/11/11	10.8	14.35	6	14.37	14.35	4.8	8,300	0.06%
2019/11/08	2	14.35	6	14.32	14.35	-4	8,347	-0.05%
2019/11/07	0	0.00	14	14.25	14.30	-14	8,536	-0.16%
2019/11/06	6	14.25	0	0.00	14.25	6	8,803	0.07%
2019/11/05	6	14.20	0	0.00	14.30	6	8,921	0.07%
2019/11/04	1.3	14.20	3.7	14.20	14.25	-2.4	9,059	-0.03%
2019/10/31	0.6	14.25	32	14.28	14.25	-31.5	9,418	-0.33%
2019/10/30	0	0.00	30	14.30	14.30	-30	9,624	-0.31%
2019/10/24	0	14.25	11.4	14.33	14.35	-11.4	9,850	-0.12%
2019/10/23	2	14.20	10	14.23	14.25	-8	9,949	-0.08%
2019/10/22	1	14.30	0.6	14.20	14.30	0.4	9,932	0.00%
2019/10/21	1	14.35	17	14.33	14.30	-16	10,032	-0.16%
2019/10/18	1	14.10	0	0.00	14.20	1	10,078	0.01%
2019/10/16	0	0.00	3	14.05	14.10	-3	10,112	-0.03%
2019/10/15	0	0.00	0.4	13.95	13.95	-0.4	10,003	0.00%
2019/10/09	3	13.80	0	0.00	13.75	3	10,033	0.03%
2019/10/08	30	13.95	23	13.95	13.90	7	10,027	0.07%
2019/10/07	0.3	13.85	0	13.85	13.85	0.3	10,174	0.00%
2019/10/04	1	13.70	1	13.75	13.70	0	10,389	0.00%
2019/10/03	0	0.00	4	13.70	13.75	-4	10,475	-0.04%
2019/10/02	0	0.00	1	13.80	13.80	-1	10,693	-0.01%
2019/10/01	0	0.00	1	13.75	13.75	-1	10,757	-0.01%
2019/09/19	0	0.00	1	13.75	13.75	-1	12,262	-0.01%
2019/09/18	4.1	13.73	0	0.00	13.75	4.1	12,899	0.03%
2019/09/17	2	13.73	0	0.00	13.80	2	13,497	0.01%
2019/09/16	0	0.00	7	13.80	13.85	-7	14,139	-0.05%
2019/09/12	0	0.00	2	13.90	13.80	-2	14,334	-0.01%
2019/09/11	2	13.75	1	13.80	13.80	1	14,361	0.01%
2019/09/10	10	13.65	0	0.00	13.65	10	14,328	0.07%
2019/09/09	3	13.60	0	0.00	13.60	3	14,343	0.02%
2019/09/06	14	13.78	1	13.75	13.75	13	14,317	0.09%
2019/09/05	50	13.67	2	13.75	13.75	48	14,204	0.34%
2019/09/04	5	14.08	72	14.10	14.25	-67	13,617	-0.49%
2019/09/03	3	14.13	10	14.15	14.10	-7	13,267	-0.05%
2019/09/02	51	14.14	0	0.00	14.15	51	13,201	0.39%
2019/08/30	23	14.11	70	14.12	14.15	-47	13,283	-0.35%
2019/08/27	1	13.90	0	0.00	13.80	1	13,294	0.01%
2019/08/26	14	13.90	1	13.90	13.85	13	13,141	0.10%
2019/08/23	2	14.08	0	0.00	14.10	2	13,096	0.02%
2019/08/22	0.7	14.10	0	0.00	14.10	0.7	13,120	0.01%
2019/08/21	0.7	14.05	0	0.00	14.05	0.7	13,189	0.01%
2019/08/19	1	14.05	0	0.00	14.00	1	13,246	0.01%
2019/08/16	1	13.90	0	0.00	14.20	1	13,133	0.01%
2019/08/15	53	13.80	3	13.90	13.90	50	13,033	0.38%
2019/08/14	7.9	13.96	0	0.00	13.95	7.9	13,090	0.06%
2019/08/13	39	13.92	2	13.95	13.85	37	13,037	0.28%
2019/08/12	60	14.05	14	14.11	14.15	46	12,929	0.36%
2019/08/08	14	13.78	12	13.84	13.70	2	12,716	0.02%
2019/08/07	11	13.94	0	0.00	13.80	11	12,579	0.09%
2019/08/06	17	13.78	10	13.70	13.85	7	12,548	0.06%
2019/08/05	23	13.99	15	14.05	14.00	8	12,371	0.06%
2019/08/02	29	14.12	0	0.00	14.10	29	12,297	0.24%
2019/08/01	51	14.43	1	14.45	14.40	50	12,213	0.41%
2019/07/31	3	14.65	0	0.00	14.60	3	12,051	0.02%
2019/07/29	0	0.00	0	14.60	14.60	0	12,109	0.00%
2019/07/26	5	14.59	87	14.55	14.55	-82	12,082	-0.68%
2019/07/25	24	14.65	0	0.00	14.60	24	12,022	0.20%
2019/07/24	12	14.69	5	14.75	14.70	7	11,913	0.06%
2019/07/23	7	14.71	0	0.00	14.70	7	11,890	0.06%
2019/07/22	4	14.85	2	14.90	14.75	2	11,750	0.02%
2019/07/17	8	14.80	0	0.00	14.85	8	11,491	0.07%
2019/07/16	9	14.81	0	0.00	14.85	9	11,534	0.08%
2019/07/15	22	14.90	2	15.00	14.90	20	11,415	0.18%
2019/07/12	2	15.05	2	15.00	15.05	0	11,560	0.00%
2019/07/11	0	0.00	11	14.95	15.00	-11	11,623	-0.09%
2019/07/09	8	14.89	0	0.00	14.95	8	11,816	0.07%
2019/07/05	1	14.85	10.9	14.90	14.85	-9.9	11,915	-0.08%
2019/07/04	16	14.82	5	14.90	14.90	11	11,930	0.09%
2019/07/03	8	14.80	0	0.00	14.95	8	11,763	0.07%
2019/07/02	1	15.00	10	14.95	14.95	-9	11,710	-0.08%
2019/07/01	20	14.86	2	14.90	14.90	18	11,784	0.15%
2019/06/28	0	0.00	20	15.00	14.95	-20	11,592	-0.17%
2019/06/27	82	15.05	0	0.00	15.00	82	11,401	0.72%
2019/06/26	44	15.04	0	0.00	15.05	44	11,222	0.39%
2019/06/25	49	15.00	7	15.03	15.05	42	11,209	0.37%
2019/06/24	45	14.87	49	14.83	14.85	-4	10,705	-0.04%
2019/06/21	12	15.03	2	15.23	15.00	10	10,147	0.10%
2019/06/20	0	0.00	6.4	15.49	15.60	-6.4	9,510	-0.07%
2019/06/19	0	0.00	1	15.20	15.35	-1	9,322	-0.01%
2019/06/18	0	0.00	4	15.16	15.20	-4	9,324	-0.04%
2019/06/17	8	15.11	0	0.00	15.00	8	9,443	0.08%
2019/06/14	2	15.10	10	15.10	15.10	-8	9,415	-0.08%
2019/06/13	0	0.00	2	15.35	15.35	-2	9,300	-0.02%
2019/06/12	10	15.40	4	15.35	15.35	6	9,360	0.06%
2019/06/10	0	0.00	27	15.16	15.20	-27	9,456	-0.29%
2019/06/06	10	15.40	9	15.38	15.45	1	9,533	0.01%
2019/06/05	11	15.20	6	15.25	15.30	5	9,421	0.05%
2019/06/03	0	0.00	14	15.17	15.15	-14	9,263	-0.15%
2019/05/31	1	14.95	6	15.00	15.05	-5	9,147	-0.05%
2019/05/30	2	14.95	4	15.03	14.95	-2	9,211	-0.02%
2019/05/29	4	14.93	0	0.00	14.95	4	9,421	0.04%
2019/05/24	10	15.15	0	0.00	15.15	10	10,143	0.10%
2019/05/23	0	0.00	4	15.10	15.15	-4	10,105	-0.04%
2019/05/22	0	0.00	10	15.10	15.15	-10	10,097	-0.10%
2019/05/17	0	0.00	1	15.00	14.95	-1	10,032	-0.01%
2019/05/15	0	0.00	4	15.10	15.00	-4	10,211	-0.04%
2019/05/14	1	14.90	0	0.00	14.90	1	10,260	0.01%
2019/05/13	1	14.85	4	14.90	14.80	-3	10,324	-0.03%
2019/05/10	12	14.81	2	14.95	14.80	10	10,583	0.09%
2019/05/09	8	14.89	9	14.95	14.90	-1	10,735	-0.01%
2019/05/08	2	14.95	0	0.00	15.05	2	11,704	0.02%
2019/05/03	1	15.30	0	0.00	15.30	1	11,816	0.01%
2019/05/02	0	0.00	2	15.30	15.30	-2	11,984	-0.02%
2019/04/26	1	15.10	6	15.05	15.15	-5	12,373	-0.04%
2019/04/25	4	15.10	15	15.20	15.20	-11	12,439	-0.09%
2019/04/24	3	15.15	1	15.25	15.15	2	12,512	0.02%
2019/04/23	1	15.15	4	15.20	15.20	-3	12,591	-0.02%
2019/04/18	7	15.31	5	15.30	15.35	2	12,863	0.02%
2019/04/16	0	0.00	10	15.85	15.70	-10	12,625	-0.08%
2019/04/15	0	0.00	16.6	15.80	15.85	-16.6	12,472	-0.13%
2019/04/12	0	0.00	15	15.58	15.65	-15	12,112	-0.12%
2019/04/11	2	15.30	0	0.00	15.40	2	11,843	0.02%
2019/04/09	1	15.35	2	15.40	15.40	-1	11,825	-0.01%
2019/04/08	1	15.30	2	15.35	15.45	-1	11,830	-0.01%
2019/04/03	0	0.00	20	15.28	15.25	-20	11,656	-0.17%
2019/04/01	0	0.00	20	15.00	15.05	-20	11,637	-0.17%
2019/03/28	10	14.85	10	14.80	15.00	0	11,903	0.00%
2019/03/27	11	15.00	0	0.00	14.95	11	11,835	0.09%
2019/03/26	1	15.05	1	15.15	15.15	0	12,173	0.00%
2019/03/25	0	0.00	10	15.20	15.25	-10	12,304	-0.08%
2019/03/20	12	15.14	0	0.00	15.25	12	12,643	0.09%
2019/03/18	0	0.00	7	15.25	15.30	-7	12,597	-0.06%
2019/03/14	3	15.23	2	15.35	15.25	1	12,645	0.01%
2019/03/13	2	15.40	0	0.00	15.35	2	12,726	0.02%
2019/03/12	21	15.35	4	15.40	15.45	17	12,768	0.13%
2019/03/11	1	15.25	0	0.00	15.20	1	12,868	0.01%
2019/03/08	0	0.00	1	15.35	15.35	-1	13,202	-0.01%
2019/03/06	2	15.38	1	15.45	15.35	1	14,066	0.01%
2019/03/05	2.4	15.42	3	15.50	15.50	-0.6	15,437	0.00%
2019/03/04	1	15.55	56	15.60	15.55	-55	15,709	-0.35%
2019/02/27	62	15.37	34	15.40	15.45	28	15,633	0.18%
2019/02/26	0	0.00	8	15.11	15.10	-8	14,980	-0.05%
2019/02/25	1	15.05	18.3	15.11	15.10	-17.3	14,795	-0.12%
2019/02/22	0	0.00	19	15.02	15.05	-19	14,782	-0.13%
2019/02/21	0	0.00	8	15.01	15.00	-8	14,753	-0.05%
2019/02/20	0	0.00	1	15.00	15.00	-1	14,744	-0.01%
2019/02/19	0	0.00	6	14.92	14.95	-6	14,643	-0.04%
2019/02/18	1	14.90	0	0.00	14.90	1	14,666	0.01%
2019/02/15	1.2	14.86	7	14.91	14.90	-5.8	14,807	-0.04%
2019/02/14	11	14.90	6	15.00	14.80	5	14,734	0.03%
2019/02/13	2	15.00	6	14.99	14.95	-4	14,645	-0.03%
2019/02/12	10	14.89	1.2	14.91	14.95	8.8	14,448	0.06%
2019/02/11	13	15.14	30	15.08	15.00	-17	14,406	-0.12%
2019/01/30	1	14.80	10.1	14.88	14.90	-9.1	14,115	-0.06%
2019/01/29	3	15.00	44	14.82	15.00	-41	13,868	-0.30%
2019/01/25	0	0.00	2	14.85	14.75	-2	12,743	-0.02%
2019/01/24	5.9	14.76	0	0.00	14.80	5.9	12,589	0.05%
2019/01/23	4	14.65	38	14.65	14.65	-34	12,543	-0.27%
2019/01/22	16.1	14.87	0	0.00	14.85	16.1	12,380	0.13%
2019/01/21	1	15.10	0	0.00	15.10	1	12,160	0.01%
2019/01/18	1	15.05	1	15.20	15.25	0	11,908	0.00%
2019/01/17	0.1	15.10	1	15.20	15.10	-0.9	11,834	-0.01%
2019/01/16	1	15.25	0	0.00	15.10	1	11,809	0.01%
2019/01/15	0	0.00	5	15.23	15.25	-5	11,677	-0.04%
2019/01/14	1.1	15.05	8	15.05	15.10	-6.9	11,600	-0.06%
2019/01/11	11	15.35	5	15.40	15.30	6	11,436	0.05%
2019/01/10	10	15.50	6	15.55	15.50	4	11,263	0.04%
2019/01/07	1	15.60	2	15.65	15.65	-1	11,158	-0.01%
2019/01/04	5	15.47	0	0.00	15.50	5	11,139	0.04%
2019/01/03	11	15.60	2	15.70	15.55	9	11,315	0.08%
2018/12/28	3	15.83	4	15.90	15.80	-1	11,148	-0.01%
2018/12/27	2.8	15.90	11	15.86	15.95	-8.2	11,164	-0.07%
2018/12/26	0.8	15.80	0	0.00	15.80	0.8	11,141	0.01%
2018/12/24	1	16.05	5	16.11	16.15	-4	11,157	-0.04%
2018/12/22	0	0.00	5.7	16.03	16.05	-5.7	10,965	-0.05%
2018/12/21	20	15.88	0	0.00	15.85	20	10,756	0.19%
2018/12/20	2	15.90	0	0.00	16.00	2	10,561	0.02%
2018/12/19	42	16.00	10.2	16.00	16.00	31.8	10,409	0.31%
2018/12/17	2	15.90	12	15.95	15.85	-10	9,825	-0.10%
2018/12/13	0	0.00	2	15.60	15.65	-2	9,361	-0.02%
2018/12/11	0	0.00	1	15.50	15.55	-1	9,186	-0.01%
2018/12/06	12	15.37	0.1	15.45	15.45	12	9,098	0.13%
2018/12/05	0	0.00	3	15.60	15.60	-3	9,019	-0.03%
2018/12/04	0	0.00	32	15.73	15.75	-32	9,136	-0.35%
2018/12/03	0	0.00	4	16.10	15.95	-4	9,016	-0.04%
2018/11/30	13	16.13	15	16.20	16.10	-2	8,769	-0.02%
2018/11/29	20	16.21	20	16.23	16.15	0	8,586	0.00%
2018/11/28	21	16.15	58.7	16.06	16.05	-37.7	7,939	-0.47%
2018/11/27	0	0.00	58	15.02	15.30	-58	6,495	-0.89%
2018/11/26	1	15.25	0	0.00	14.95	1	6,162	0.02%
2018/11/23	5	14.60	0	0.00	14.65	5	5,996	0.08%
2018/11/16	0	0.00	0.4	14.70	14.75	-0.4	6,302	-0.01%
2018/11/15	0	0.00	30	14.75	14.80	-30	6,574	-0.46%
2018/11/14	0	0.00	2	14.85	14.80	-2	6,623	-0.03%
2018/11/12	0	0.00	2	14.60	14.60	-2	6,417	-0.03%
2018/11/08	0	0.00	1	14.45	14.50	-1	6,450	-0.02%
2018/11/07	30	14.35	0	0.00	14.30	30	6,374	0.47%
2018/11/06	1	14.30	0	0.00	14.35	1	6,393	0.02%
2018/11/05	0.5	14.40	3	14.37	14.40	-2.5	6,424	-0.04%
2018/10/31	1	14.00	2	14.15	14.15	-1	6,326	-0.02%
2018/10/29	2	13.80	0	0.00	13.90	2	6,199	0.03%
2018/10/26	5	13.79	0	0.00	13.80	5	6,248	0.08%
2018/10/25	0	0.00	3	13.95	13.95	-3	6,181	-0.05%
2018/10/19	2	13.80	0	0.00	13.75	2	6,043	0.03%
2018/10/17	0	0.00	10	13.90	13.75	-10	6,001	-0.17%
2018/10/15	2	14.00	0	0.00	13.90	2	5,952	0.03%
2018/10/12	11	13.99	0.6	14.05	14.05	10.4	5,947	0.17%
2018/10/11	26	13.88	128	13.75	13.70	-102	5,941	-1.72%	大賣/鉅額交易
2018/10/09	2	14.48	14	14.50	14.45	-12	5,730	-0.21%
2018/10/02	14	14.54	0	0.00	14.50	14	5,587	0.25%
2018/10/01	2	14.75	0	0.00	14.75	2	5,439	0.04%
2018/09/26	0	0.00	2	14.80	14.75	-2	5,393	-0.04%
2018/09/25	0	0.00	10	14.80	14.75	-10	5,391	-0.19%
2018/09/21	4	14.80	0	0.00	14.80	4	5,366	0.07%
2018/09/18	0	0.00	3.7	14.74	14.70	-3.7	5,382	-0.07%
2018/09/14	0	0.00	3	14.55	14.65	-3	5,376	-0.06%
2018/09/12	4	14.50	0	0.00	14.55	4	5,410	0.07%
2018/09/11	21	14.40	0	0.00	14.60	21	5,357	0.39%
2018/09/10	9	15.20	50	15.20	15.10	-41	5,272	-0.78%
2018/09/07	0	0.00	5	15.30	15.25	-5	5,078	-0.10%
2018/09/06	7	15.31	0	0.00	15.30	7	4,964	0.14%
2018/09/05	17	15.43	1	15.55	15.45	16	4,838	0.33%
2018/09/04	0.2	15.60	10	15.60	15.65	-9.8	4,736	-0.21%
2018/09/03	10	15.55	0	0.00	15.45	10	4,727	0.21%
2018/08/30	20	15.70	2	15.75	15.55	18	4,759	0.38%
2018/08/29	0	0.00	2	15.70	15.65	-2	4,741	-0.04%
2018/08/28	23	15.46	3	15.53	15.60	20	4,693	0.43%
2018/08/27	0	0.00	6	15.45	15.40	-6	4,642	-0.13%
2018/08/24	22	15.35	1	15.30	15.30	21	4,655	0.45%
2018/08/23	0	0.00	8	15.61	15.65	-8	4,676	-0.17%
2018/08/22	1	15.65	24	15.41	15.50	-23	4,560	-0.50%
2018/08/17	60	15.05	0	0.00	15.00	60	4,145	1.45%
2018/08/13	0	0.00	1	14.85	14.85	-1	4,079	-0.02%
2018/08/10	2	14.80	0	0.00	14.75	2	4,041	0.05%
2018/08/09	8	14.90	0	0.00	14.85	8	4,023	0.20%
2018/08/07	0	0.00	0.9	15.10	15.15	-0.9	4,028	-0.02%
2018/08/06	1	15.20	0	0.00	15.10	1	4,057	0.02%
2018/08/02	1	14.90	2	15.20	14.90	-1	4,085	-0.02%
2018/08/01	0	0.00	1	15.05	15.05	-1	4,070	-0.02%
2018/07/25	0	0.00	5	14.85	14.80	-5	4,267	-0.12%
2018/07/24	5	14.95	0	0.00	15.00	5	4,533	0.11%
2018/07/20	1	14.95	0	0.00	15.10	1	4,681	0.02%
2018/07/19	30	15.02	0	0.00	15.00	30	4,705	0.64%
2018/07/18	1	14.85	0	0.00	14.90	1	4,708	0.02%
2018/07/16	4	14.95	0	0.00	14.85	4	4,691	0.09%
2018/07/13	0	0.00	3	14.85	15.05	-3	4,744	-0.06%
2018/07/10	0	0.00	2	14.70	14.75	-2	4,953	-0.04%
2018/07/06	2	14.60	0	0.00	14.60	2	5,164	0.04%
2018/07/05	3	14.75	3	14.70	14.65	0	5,200	0.00%
2018/07/03	0	0.00	3	14.70	14.70	-3	5,373	-0.06%
2018/06/29	20	14.65	0.1	14.75	14.75	19.9	5,403	0.37%
2018/06/28	20	14.75	0	0.00	14.60	20	5,389	0.37%
2018/06/27	12	14.71	0	0.00	14.65	12	5,311	0.23%
2018/06/26	5	14.80	1	14.90	14.85	4	5,296	0.08%
2018/06/25	16	15.03	0	0.00	15.00	16	5,260	0.30%
2018/06/21	0	0.00	4.3	15.24	15.25	-4.3	5,277	-0.08%
2018/06/08	0	0.00	0.8	15.15	15.25	-0.8	5,391	-0.02%
2018/06/06	0	0.00	2.1	15.19	15.15	-2.1	5,323	-0.04%
2018/06/04	0	0.00	20	15.10	15.10	-20	5,242	-0.38%
2018/06/01	0.7	15.05	3	15.15	15.15	-2.3	5,269	-0.04%
2018/05/31	0	0.00	2	15.15	15.15	-2	5,262	-0.04%
2018/05/30	1	14.95	0	0.00	15.00	1	5,219	0.02%
2018/05/29	1	14.95	0	0.00	15.05	1	5,222	0.02%
2018/05/28	5	15.00	0	0.00	15.00	5	5,287	0.09%
2018/05/25	4	14.93	0.8	14.95	14.95	3.2	5,332	0.06%
2018/05/24	3	14.97	0	0.00	15.00	3	5,327	0.06%
2018/05/21	1	14.95	1	15.10	15.15	0	5,472	0.00%
2018/05/18	0	0.00	57	15.05	15.10	-57	5,486	-1.04%
2018/05/16	0	0.00	8	15.05	15.00	-8	5,598	-0.14%
2018/05/15	20	15.00	0	0.00	15.05	20	5,729	0.35%
2018/05/14	1	15.00	0	0.00	14.95	1	6,086	0.02%
2018/05/11	1	15.05	0	0.00	15.10	1	6,124	0.02%
2018/05/10	0	0.00	4	15.20	15.05	-4	6,174	-0.06%
2018/05/09	7	15.21	1	15.25	15.20	6	6,172	0.10%
2018/05/07	2	15.30	41	15.35	15.30	-39	6,158	-0.63%
2018/04/30	0	0.00	13	15.91	15.95	-13	6,262	-0.21%
2018/04/26	2	15.40	3	15.37	15.30	-1	6,109	-0.02%
2018/04/19	3	15.45	9	15.48	15.40	-6	6,428	-0.09%
2018/04/18	3	15.30	4	15.39	15.40	-1	6,493	-0.02%
2018/04/16	0	0.00	2	15.30	15.35	-2	6,642	-0.03%
2018/04/13	0	0.00	1	15.35	15.35	-1	6,705	-0.01%
2018/04/12	0	0.00	7	15.29	15.30	-7	6,686	-0.10%
2018/04/11	3	15.25	7	15.32	15.20	-4	6,855	-0.06%
2018/04/10	0.1	15.15	24	15.19	15.25	-23.9	6,934	-0.34%
2018/04/09	2	14.95	8	15.01	15.15	-6	6,979	-0.09%
2018/04/02	3	15.00	0	0.00	15.00	3	7,294	0.04%
2018/03/31	0	0.00	5	15.10	15.05	-5	7,378	-0.07%
2018/03/30	0	0.00	10	14.90	14.90	-10	7,392	-0.14%
2018/03/28	2	14.85	2	14.95	14.90	0	7,457	0.00%
2018/03/27	3	14.95	13	15.03	15.00	-10	7,565	-0.13%
2018/03/26	0	0.00	6	14.78	14.85	-6	7,708	-0.08%
2018/03/22	3	15.00	4	15.09	14.95	-1	7,701	-0.01%
2018/03/21	8	15.00	4	15.15	14.95	4	7,761	0.05%
2018/03/20	0.2	15.00	0	0.00	15.05	0.2	7,914	0.00%
2018/03/19	6.4	15.07	3	15.20	15.05	3.4	8,048	0.04%
2018/03/16	0	0.00	11	15.10	15.20	-11	8,158	-0.13%
2018/03/15	3	14.95	0	0.00	15.00	3	8,156	0.04%
2018/03/14	3	14.95	3	15.05	15.05	0	8,200	0.00%
2018/03/13	0	0.00	2	15.00	15.05	-2	8,191	-0.02%
2018/03/12	3	14.95	8	15.06	15.05	-5	8,233	-0.06%
2018/03/09	0	0.00	2	14.95	14.85	-2	8,326	-0.02%
2018/03/08	4	14.85	3	14.95	14.80	1	8,573	0.01%
2018/03/07	3	14.80	4.1	14.89	14.85	-1.1	8,744	-0.01%
2018/03/06	3	14.85	3	14.95	14.80	0	8,869	0.00%
2018/03/05	6	14.70	0	0.00	14.70	6	8,945	0.07%
2018/02/27	0	0.00	4	15.05	15.00	-4	8,845	-0.05%
2018/02/12	10.1	14.77	0	0.00	14.75	10.1	8,945	0.11%
2018/02/09	3.6	14.63	16	14.66	14.75	-12.4	8,946	-0.14%
2018/02/07	0	0.00	3	14.85	14.85	-3	8,928	-0.03%
2018/02/06	34	14.59	0	0.00	14.55	34	8,850	0.38%
2018/02/05	9	15.22	0	0.00	15.20	9	8,755	0.10%
2018/02/02	0.8	15.45	0	0.00	15.45	0.8	8,700	0.01%
2018/02/01	0	0.00	16	15.54	15.60	-16	8,705	-0.18%
2018/01/31	2	15.43	11	15.46	15.45	-9	8,696	-0.10%
2018/01/30	1	15.55	35	15.53	15.55	-34	8,979	-0.38%
2018/01/29	3	15.40	12	15.45	15.45	-9	9,027	-0.10%
2018/01/26	11	15.55	82.8	15.51	15.50	-71.8	8,965	-0.80%
2018/01/25	0	0.00	8	15.74	15.60	-8	8,918	-0.09%
2018/01/24	0	0.00	41	15.66	15.70	-41	8,881	-0.46%
2018/01/23	12	15.67	4	15.68	15.70	8	8,880	0.09%
2018/01/22	35	15.72	0	0.00	15.75	35	8,839	0.40%
2018/01/19	10.2	15.92	2	15.95	15.95	8.2	8,745	0.09%
2018/01/18	14	16.01	4	16.13	16.10	10	8,673	0.12%
2018/01/17	53	16.09	24	16.13	16.10	29	8,622	0.34%
2018/01/16	6	15.88	4	15.93	15.90	2	8,735	0.02%
2018/01/15	17	15.95	5	15.90	15.95	12	8,751	0.14%
2018/01/12	9.2	15.99	4	16.05	16.05	5.2	8,727	0.06%
2018/01/11	8	16.08	10	16.23	16.10	-2	8,685	-0.02%
2018/01/10	3	16.00	9	16.08	16.05	-6	8,649	-0.07%
2018/01/09	0	0.00	64	16.09	16.15	-64	8,571	-0.75%
2018/01/08	8	16.00	5	16.17	16.05	3	8,448	0.04%
2018/01/05	0	0.00	71	16.22	16.20	-71	8,362	-0.85%
2018/01/04	33	15.88	29	15.98	16.00	4	8,191	0.05%
2018/01/03	124	15.95	20	16.10	16.05	104	8,123	1.28%	大買/鉅額交易
2018/01/02	132	16.03	81	16.13	15.95	51	7,988	0.64%	大買/