長榮航 (2618)-富邦-內湖券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2434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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	209	36.07	681.6	36.16	36.65	-472.6	69,521	-0.68%	大買/大賣/鉅額交易
2024/04/25	344.3	34.65	162.8	34.88	34.35	181.5	64,173	0.28%	大買/大賣/鉅額交易
2024/04/24	282.1	34.23	421.8	34.33	34.55	-139.6	60,340	-0.23%	大買/大賣/鉅額交易
2024/04/23	56	32.38	153	32.53	32.60	-97	54,767	-0.18%	大賣/
2024/04/22	53	31.75	57	31.98	31.60	-4	52,771	-0.01%
2024/04/19	51.4	31.28	44	31.16	31.10	7.4	51,692	0.01%
2024/04/18	51	31.60	35	31.56	31.50	16	51,204	0.03%
2024/04/17	14	31.04	0	0.00	31.00	14	51,019	0.03%
2024/04/16	72.1	31.14	15	31.10	31.00	57.1	51,251	0.11%
2024/04/15	18	31.69	10	31.73	31.70	8	50,714	0.02%
2024/04/12	166.8	32.36	107.8	32.16	32.30	59	50,535	0.12%	大買/大賣/
2024/04/11	41.4	32.43	132.5	32.54	32.70	-91.2	51,146	-0.18%	大賣/
2024/04/10	19.1	31.72	0.4	31.80	31.70	18.6	50,017	0.04%
2024/04/09	5	31.47	10.4	31.93	31.85	-5.4	51,488	-0.01%
2024/04/08	9.3	31.19	4	31.18	31.15	5.3	55,358	0.01%
2024/04/03	50.2	31.50	3	31.57	31.40	47.2	55,352	0.09%
2024/04/02	44	31.94	4	31.96	31.95	40	55,172	0.07%
2024/04/01	64.5	32.35	66.4	32.38	32.35	-1.9	55,309	0.00%
2024/03/29	11	31.69	13.3	31.81	31.95	-2.3	54,782	0.00%
2024/03/28	88	31.83	55	31.70	31.60	33	55,315	0.06%
2024/03/27	4.1	31.45	41	31.51	31.70	-36.9	56,306	-0.07%
2024/03/26	79	31.13	50	31.11	30.95	29	56,274	0.05%
2024/03/25	49	31.46	5	31.54	31.40	44	56,413	0.08%
2024/03/22	13	31.29	19	31.31	31.35	-6	57,499	-0.01%
2024/03/21	36	31.14	2	31.13	31.15	34	58,716	0.06%
2024/03/20	31.8	31.11	8	31.21	31.05	23.8	58,705	0.04%
2024/03/19	40	31.44	28	31.33	31.40	12	58,636	0.02%
2024/03/18	31	31.20	18	31.23	31.20	13	58,848	0.02%
2024/03/15	61.6	31.32	59	31.22	31.35	2.6	59,222	0.00%
2024/03/14	233.2	32.33	40	32.54	31.85	193.2	59,051	0.33%	大買/鉅額交易
2024/03/13	66	32.59	76.2	32.58	32.60	-10.2	58,765	-0.02%
2024/03/12	8	32.50	70.8	32.48	32.65	-62.8	59,807	-0.10%
2024/03/11	63.2	32.04	10.2	31.89	31.90	53	58,960	0.09%
2024/03/08	36	31.74	84.4	31.91	32.05	-48.4	58,766	-0.08%
2024/03/07	1	31.25	45	31.43	31.25	-44	58,266	-0.08%
2024/03/06	27.1	31.07	13	31.15	31.05	14.1	58,457	0.02%
2024/03/05	24	31.37	26.1	31.43	31.25	-2.1	59,067	0.00%
2024/03/04	28.1	30.98	2	31.05	31.10	26.1	59,580	0.04%
2024/03/01	92.2	31.01	12	31.06	31.05	80.2	60,142	0.13%
2024/02/29	0	0.00	6	31.18	31.45	-6	60,698	-0.01%
2024/02/27	23.6	30.77	1	30.75	30.70	22.6	61,743	0.04%
2024/02/26	4	30.81	0	31.05	31.05	4	62,874	0.01%
2024/02/23	51.1	30.95	8.1	30.84	30.80	43	63,945	0.07%
2024/02/22	15	31.23	33	31.33	31.20	-18	64,466	-0.03%
2024/02/21	5	31.57	14	31.49	31.45	-9	65,910	-0.01%
2024/02/20	9	31.34	4	31.33	31.40	5	68,022	0.01%
2024/02/19	39.5	31.53	31	31.49	31.50	8.5	72,345	0.01%
2024/02/16	22	31.49	20.2	31.52	31.55	1.9	73,630	0.00%
2024/02/15	87.2	31.34	13	31.35	31.35	74.1	74,006	0.10%
2024/02/05	18	32.13	55.3	32.11	32.25	-37.3	74,070	-0.05%
2024/02/02	51.6	31.96	11	31.97	31.90	40.6	73,920	0.05%
2024/02/01	80	32.07	110	31.99	32.05	-30	74,481	-0.04%	大賣/
2024/01/31	29	31.59	14	31.51	31.60	15	75,321	0.02%
2024/01/30	40.1	31.72	17.3	31.74	31.70	22.8	75,716	0.03%
2024/01/29	109	31.99	115	32.03	31.90	-6	76,658	-0.01%	大買/大賣/
2024/01/26	109.6	30.46	45	30.39	30.40	64.6	76,637	0.08%	大買/
2024/01/25	33	30.81	6	30.85	30.75	27	77,227	0.04%
2024/01/24	23.1	31.02	16.2	30.99	31.05	6.9	78,315	0.01%
2024/01/23	53	30.38	10	30.60	30.50	43	78,079	0.06%
2024/01/22	90.4	30.70	36.2	30.64	30.55	54.3	77,571	0.07%
2024/01/19	48	31.25	6	31.19	31.10	42	76,903	0.05%
2024/01/18	23	31.39	23	31.48	31.75	0	76,682	0.00%
2024/01/17	62.3	31.28	138	31.53	31.05	-75.7	76,761	-0.10%	大賣/
2024/01/16	13	31.53	13.6	31.58	31.50	-0.5	76,676	0.00%
2024/01/15	26.2	31.89	10	31.98	31.80	16.2	76,739	0.02%
2024/01/12	7	32.61	11.5	32.51	32.50	-4.5	76,555	-0.01%
2024/01/11	11	32.25	100	32.43	32.25	-89	76,559	-0.12%
2024/01/10	43	32.10	7	32.02	32.00	36	76,706	0.05%
2024/01/09	18	32.56	33.1	32.63	32.70	-15.1	77,020	-0.02%
2024/01/08	18	32.68	50	32.68	32.55	-32	77,513	-0.04%
2024/01/05	190	33.01	16	33.26	32.65	174	77,423	0.22%	大買/鉅額交易
2024/01/04	43	33.31	78.1	33.29	33.50	-35.1	76,715	-0.05%
2024/01/03	184.2	33.17	98	33.26	32.95	86.2	75,922	0.11%	大買/
2024/01/02	67	33.21	305.8	32.96	33.50	-238.8	74,920	-0.32%	大賣/鉅額交易
2023/12/29	5	31.45	44	31.52	31.45	-39	71,841	-0.05%
2023/12/28	29	31.21	2	31.30	31.25	27	72,220	0.04%
2023/12/27	58.6	31.10	30	31.33	31.10	28.6	72,744	0.04%
2023/12/26	47.2	31.74	24	31.66	31.60	23.2	72,586	0.03%
2023/12/25	18	31.85	29	31.85	31.75	-11	72,568	-0.02%
2023/12/22	33	31.88	58.2	31.95	31.90	-25.2	72,029	-0.03%
2023/12/21	18.5	30.82	151	31.00	31.15	-132.5	70,927	-0.19%	大賣/鉅額交易
2023/12/20	26.1	30.41	15	30.44	30.60	11.1	71,212	0.02%
2023/12/19	102.4	30.18	7	30.11	30.15	95.4	71,294	0.13%	大買/
2023/12/18	118.7	30.84	91	30.89	30.85	27.7	70,708	0.04%	大買/
2023/12/15	34	31.86	31	31.86	31.75	3	69,651	0.00%
2023/12/14	51.1	31.78	12.3	31.88	31.75	38.8	69,475	0.06%
2023/12/13	30	31.67	2	31.60	31.65	28	69,112	0.04%
2023/12/12	60.1	31.85	42	32.00	31.80	18.1	69,164	0.03%
2023/12/11	43.6	32.13	7.4	32.28	32.05	36.2	68,982	0.05%
2023/12/08	96	32.49	74.5	32.63	32.35	21.5	68,618	0.03%
2023/12/07	87	32.05	88.2	32.12	32.20	-1.2	66,999	0.00%
2023/12/06	11	31.61	19	31.49	31.45	-8	66,029	-0.01%
2023/12/05	19.1	31.21	11	31.28	31.15	8.1	66,173	0.01%
2023/12/04	33.3	31.53	93	31.49	31.50	-59.7	66,169	-0.09%
2023/12/01	42.1	31.20	40.7	31.18	31.10	1.4	65,686	0.00%
2023/11/30	20.2	31.13	42	31.02	31.30	-21.8	65,686	-0.03%
2023/11/29	40.1	31.05	24.1	31.16	31.00	16	65,306	0.02%
2023/11/28	27	31.26	14	31.40	31.45	13	65,224	0.02%
2023/11/27	29.5	31.16	10.1	31.07	30.90	19.4	65,471	0.03%
2023/11/24	125.6	31.42	35	31.37	31.25	90.6	65,628	0.14%	大買/
2023/11/22	16	31.57	40.6	31.77	31.50	-24.6	64,365	-0.04%
2023/11/21	40.8	31.49	9.1	31.52	31.40	31.7	64,286	0.05%
2023/11/20	104.1	31.31	47	31.48	31.55	57.1	64,113	0.09%	大買/
2023/11/17	91.2	32.19	96	32.20	32.15	-4.8	64,029	-0.01%
2023/11/16	185.1	31.51	171.5	31.76	32.00	13.6	63,345	0.02%	大買/大賣/
2023/11/15	26	29.88	81	30.20	30.25	-55	59,406	-0.09%
2023/11/14	14	29.43	41	29.64	29.35	-27	58,775	-0.05%
2023/11/13	32.1	29.47	15	29.50	29.55	17.1	59,111	0.03%
2023/11/10	17	29.71	4	29.80	29.70	13	59,378	0.02%
2023/11/09	27.7	29.69	15	29.68	29.65	12.7	60,167	0.02%
2023/11/08	80.9	29.74	40.4	29.72	29.25	40.5	61,041	0.07%
2023/11/07	20	29.65	47	29.48	29.60	-27	62,144	-0.04%
2023/11/06	58.6	30.33	147	30.33	30.10	-88.5	62,457	-0.14%	大賣/
2023/11/03	70.5	29.89	124	29.92	30.00	-53.5	62,082	-0.09%	大賣/
2023/11/02	81.1	28.54	57	28.76	28.85	24.1	61,123	0.04%
2023/11/01	85	28.48	52	28.17	28.60	33	61,576	0.05%
2023/10/31	5.1	27.85	44	27.77	27.40	-38.9	60,577	-0.06%
2023/10/30	53.5	27.40	19	27.38	27.40	34.5	61,133	0.06%
2023/10/27	10	27.97	58	27.86	27.85	-48	61,465	-0.08%
2023/10/26	32	27.55	36	27.42	27.30	-4	61,540	-0.01%
2023/10/25	58	27.59	8	27.58	27.55	50	61,614	0.08%
2023/10/24	86.1	27.54	74	27.55	27.70	12.1	62,275	0.02%
2023/10/23	36	27.14	53	27.19	27.20	-17	62,462	-0.03%
2023/10/20	54	26.26	39	26.34	26.50	15	62,627	0.02%
2023/10/19	55.5	26.55	65	26.69	26.95	-9.5	62,571	-0.02%
2023/10/18	64	26.78	42	26.90	26.60	22	63,031	0.03%
2023/10/17	95.5	27.23	36	27.04	26.85	59.5	63,796	0.09%
2023/10/16	116.2	27.70	24	27.58	27.50	92.2	64,578	0.14%	大買/
2023/10/13	23.7	28.87	5	28.77	28.70	18.7	64,736	0.03%
2023/10/12	16.2	29.08	81.2	29.16	29.20	-65	65,477	-0.10%
2023/10/11	60.1	28.50	85	28.43	28.35	-24.9	68,256	-0.04%
2023/10/06	28	29.35	35	29.28	29.25	-7	70,395	-0.01%
2023/10/05	193.6	29.84	217	29.79	29.75	-23.4	71,183	-0.03%	大買/大賣/
2023/10/04	23.4	28.44	10	28.46	28.30	13.4	71,694	0.02%
2023/10/03	46.1	29.08	13.4	29.01	28.90	32.7	71,898	0.05%
2023/10/02	16.1	29.53	8	29.74	29.45	8.1	72,665	0.01%
2023/09/28	10	29.92	4	30.00	29.75	6	73,856	0.01%
2023/09/27	14	30.08	20.5	30.09	30.00	-6.5	77,735	-0.01%
2023/09/26	29	29.84	8	29.80	29.75	21	78,753	0.03%
2023/09/25	24.2	30.05	14	30.21	30.00	10.2	80,116	0.01%
2023/09/22	12.1	29.39	10	29.46	29.65	2.1	80,792	0.00%
2023/09/21	55.1	29.71	24	29.89	29.60	31.1	82,446	0.04%
2023/09/20	13.4	30.01	3.4	30.00	29.95	9.9	84,301	0.01%
2023/09/19	22	30.38	11.2	30.27	30.25	10.8	87,030	0.01%
2023/09/18	17	30.70	12	30.58	30.50	5	88,705	0.01%
2023/09/15	20.1	30.66	12	30.70	30.65	8.1	90,329	0.01%
2023/09/14	20.1	30.52	9	30.75	30.80	11.1	91,828	0.01%
2023/09/13	18.2	30.52	15	30.54	30.70	3.2	93,299	0.00%
2023/09/12	32	30.77	23.1	30.70	30.70	9	97,478	0.01%
2023/09/11	56.4	30.64	11	31.09	30.35	45.4	104,860	0.04%
2023/09/08	55.3	31.04	22.5	31.36	30.95	32.7	110,902	0.03%
2023/09/07	37.7	31.38	12	31.58	31.25	25.7	112,551	0.02%
2023/09/06	42.2	31.75	6	31.86	31.65	36.2	114,490	0.03%
2023/09/05	46	31.89	9	31.91	31.80	37	115,443	0.03%
2023/09/04	9.4	31.86	9	31.97	32.05	0.4	117,118	0.00%
2023/09/01	34	31.94	46.1	31.97	32.00	-12.1	118,249	-0.01%
2023/08/31	47.2	31.52	43	31.78	31.50	4.2	119,485	0.00%
2023/08/30	48	31.83	4	31.96	31.80	44	120,792	0.04%
2023/08/29	30.1	32.25	34	32.42	32.30	-3.9	123,359	0.00%
2023/08/28	114.5	32.41	7	32.55	32.05	107.5	127,421	0.08%	大買/鉅額交易
2023/08/25	66.3	33.35	32	33.34	33.05	34.3	128,346	0.03%
2023/08/24	80.3	33.27	18.2	33.33	33.30	62.2	129,959	0.05%
2023/08/23	110.4	33.88	85	33.80	33.30	25.4	133,086	0.02%	大買/
2023/08/22	93	34.14	104	34.20	33.90	-11	134,378	-0.01%	大賣/
2023/08/21	55.5	33.24	27	33.07	33.00	28.5	135,442	0.02%
2023/08/18	92	33.41	48.1	33.46	33.20	44	136,919	0.03%
2023/08/17	27.4	33.61	46.3	33.56	33.50	-18.9	139,316	-0.01%
2023/08/16	69.1	33.51	29.2	33.66	33.50	39.9	142,573	0.03%
2023/08/15	57.1	34.60	61	34.70	34.15	-3.9	147,078	0.00%
2023/08/14	98.7	34.31	36.1	34.55	34.10	62.7	146,864	0.04%
2023/08/11	132.2	35.64	86	36.02	35.55	46.2	145,727	0.03%	大買/
2023/08/10	39.1	36.00	30.5	36.32	36.60	8.6	144,313	0.01%
2023/08/09	61	36.46	86	36.59	36.15	-25	143,920	-0.02%
2023/08/08	78.1	35.98	68	35.98	35.80	10.1	143,707	0.01%
2023/08/07	67.1	34.95	37	34.89	35.05	30.1	144,189	0.02%
2023/08/04	18.1	36.32	16	36.35	36.45	2.1	144,425	0.00%
2023/08/02	52.1	37.02	32	36.79	36.70	20.1	144,143	0.01%
2023/08/01	12	37.38	55	37.43	37.40	-43	143,342	-0.03%
2023/07/31	27	36.92	53	36.73	36.75	-26	142,690	-0.02%
2023/07/28	22.1	37.45	14	37.43	37.55	8.1	142,083	0.01%
2023/07/27	44.1	37.70	106	37.71	37.85	-61.9	141,456	-0.04%	大賣/
2023/07/26	48.4	37.28	54	37.38	37.10	-5.6	140,464	0.00%
2023/07/25	63.2	36.96	41	36.54	36.90	22.2	139,896	0.02%
2023/07/24	25.1	36.72	23	36.88	36.75	2	139,784	0.00%
2023/07/21	41.4	37.26	36	37.41	37.10	5.4	139,327	0.00%
2023/07/20	117	37.27	205	37.13	37.55	-88	138,483	-0.06%	大買/大賣/
2023/07/19	139.1	36.86	110	36.74	36.10	29	136,849	0.02%	大買/大賣/
2023/07/18	106.1	37.34	243.1	37.33	37.40	-137	134,997	-0.10%	大買/大賣/鉅額交易
2023/07/17	43.2	37.08	50.2	37.15	37.05	-7.1	133,707	-0.01%
2023/07/14	300.7	37.50	197.5	37.72	37.05	103.2	132,464	0.08%	大買/大賣/鉅額交易
2023/07/13	268.3	40.04	176	39.94	39.75	92.3	128,916	0.07%	大買/大賣/
2023/07/12	64.4	40.76	139	40.87	40.90	-74.7	126,050	-0.06%	大賣/
2023/07/11	208.1	40.36	184	40.18	40.30	24.1	124,580	0.02%	大買/大賣/
2023/07/10	115.3	40.13	112.5	39.76	39.70	2.8	123,196	0.00%	大買/大賣/
2023/07/07	110	39.95	89	39.91	39.80	21	122,274	0.02%	大買/
2023/07/06	208.8	39.65	167	39.51	39.80	41.8	120,638	0.03%	大買/大賣/
2023/07/05	304	41.01	288	41.29	40.00	16	118,877	0.01%	大買/大賣/
2023/07/04	92	40.17	88	40.21	40.20	4	114,639	0.00%
2023/07/03	92.4	39.91	101	40.12	40.10	-8.7	113,426	-0.01%	大賣/
2023/06/30	143.3	40.00	124	40.04	39.80	19.3	111,771	0.02%	大買/大賣/
2023/06/29	251	40.43	178.1	40.16	40.45	73	110,353	0.07%	大買/大賣/
2023/06/28	91	40.25	160	40.72	41.25	-69	108,199	-0.06%	大賣/
2023/06/27	212	39.93	168.5	39.65	39.20	43.5	105,885	0.04%	大買/大賣/
2023/06/26	123	40.54	149.3	40.81	41.35	-26.3	102,709	-0.03%	大買/大賣/
2023/06/21	130	40.22	136	40.28	40.45	-6	100,689	-0.01%	大買/大賣/
2023/06/20	170	40.17	82.4	40.30	39.85	87.6	98,829	0.09%	大買/
2023/06/19	140	40.97	152	41.13	40.70	-12	96,875	-0.01%	大買/大賣/
2023/06/16	344.2	40.94	250	40.87	40.20	94.1	94,814	0.10%	大買/大賣/
2023/06/15	610.3	40.67	846.5	41.13	41.35	-236.3	90,125	-0.26%	大買/大賣/鉅額交易
2023/06/14	201	38.63	279	38.62	39.65	-78	82,366	-0.09%	大買/大賣/
2023/06/13	85.4	35.83	169.4	36.01	36.20	-84	76,265	-0.11%	大賣/
2023/06/12	168.4	34.70	313	34.53	34.85	-144.6	74,525	-0.19%	大買/大賣/鉅額交易
2023/06/09	121.4	36.00	86.1	36.01	35.85	35.3	73,552	0.05%	大買/
2023/06/08	105	35.66	144.6	35.50	35.90	-39.6	72,502	-0.05%	大買/大賣/
2023/06/07	96	35.84	135	35.89	35.60	-39	71,507	-0.05%	大賣/
2023/06/06	46	35.91	109.1	36.05	35.85	-63.1	70,950	-0.09%	大賣/
2023/06/05	149	35.86	88.2	36.09	35.55	60.8	69,179	0.09%	大買/
2023/06/02	200	36.48	175.5	36.30	36.45	24.5	67,042	0.04%	大買/大賣/
2023/06/01	113	35.04	219.8	35.31	36.00	-106.8	63,771	-0.17%	大買/大賣/鉅額交易
2023/05/31	53	33.93	73.2	33.98	33.95	-20.2	59,325	-0.03%
2023/05/30	85	33.68	156.2	33.74	33.55	-71.2	57,565	-0.12%	大賣/
2023/05/29	83	33.12	184	33.58	33.60	-101	55,237	-0.18%	大賣/鉅額交易
2023/05/26	113	32.34	145.9	32.34	32.30	-32.9	51,682	-0.06%	大買/大賣/
2023/05/25	95	31.37	111.4	31.47	31.55	-16.4	49,054	-0.03%	大賣/
2023/05/24	56.3	30.87	58.8	30.90	31.00	-2.5	47,021	-0.01%
2023/05/23	111	30.64	96.3	30.82	30.35	14.8	45,941	0.03%	大買/
2023/05/22	149.1	30.18	132.3	30.29	30.70	16.8	44,192	0.04%	大買/大賣/
2023/05/19	95	29.51	402.9	29.58	29.60	-307.9	41,175	-0.75%	大賣/鉅額交易
2023/05/18	0	0.00	92	28.31	28.30	-92	38,279	-0.24%
2023/05/17	13	28.16	2	28.10	28.05	11	37,791	0.03%
2023/05/16	18	28.14	94.3	28.25	28.05	-76.3	37,987	-0.20%
2023/05/15	7	27.87	22	27.94	27.80	-15	37,331	-0.04%
2023/05/12	11	27.48	11	27.64	28.00	0	37,146	0.00%
2023/05/11	22.2	27.56	83	27.82	27.65	-60.8	36,393	-0.17%
2023/05/10	72.2	28.12	133.4	28.42	28.00	-61.2	35,316	-0.17%	大賣/
2023/05/09	0	0.00	43	27.25	27.15	-43	33,860	-0.13%
2023/05/08	3	27.25	10	27.16	27.20	-7	34,082	-0.02%
2023/05/05	10	27.05	4	27.09	27.05	6	34,171	0.02%
2023/05/04	18	26.94	11	26.98	26.95	7	35,153	0.02%
2023/05/03	1	26.90	7.1	27.09	27.10	-6.1	36,710	-0.02%
2023/05/02	4	26.90	28	26.98	27.05	-24	37,136	-0.06%
2023/04/28	12	26.76	32	26.74	26.85	-20	37,564	-0.05%
2023/04/27	1	26.45	82.4	26.29	26.35	-81.4	37,696	-0.22%
2023/04/26	21.5	25.42	3	25.55	25.55	18.5	37,400	0.05%
2023/04/25	35.1	25.77	8	25.73	25.65	27.1	37,844	0.07%
2023/04/24	20	25.98	4	26.10	25.95	16	37,892	0.04%
2023/04/21	20.4	26.09	23	26.19	26.00	-2.6	38,839	-0.01%
2023/04/20	18.6	26.36	0	0.00	26.25	18.6	38,808	0.05%
2023/04/19	0	26.75	12	26.67	26.65	-12	38,802	-0.03%
2023/04/18	24	26.84	2	26.80	26.65	22	38,736	0.06%
2023/04/17	10.4	27.01	8	27.03	27.05	2.4	38,771	0.01%
2023/04/14	22	27.35	11	27.22	27.30	11	38,614	0.03%
2023/04/13	17.2	27.30	101.5	27.45	27.25	-84.3	38,894	-0.22%	大賣/
2023/04/12	8	26.66	1	26.65	26.60	7	38,246	0.02%
2023/04/11	3	26.77	3	26.75	26.80	0	38,461	0.00%
2023/04/10	0.1	26.50	2.1	26.58	26.55	-2	38,782	-0.01%
2023/04/07	11	26.51	11	26.58	26.50	0	40,130	0.00%
2023/04/06	8.5	26.48	2	26.60	26.45	6.5	40,482	0.02%
2023/03/31	3	26.87	6	26.98	26.85	-3	40,614	-0.01%
2023/03/30	17	27.16	2	26.90	27.00	15	41,445	0.04%
2023/03/29	11	27.21	38.2	27.31	27.15	-27.2	41,579	-0.07%
2023/03/28	8	26.78	9.1	27.11	26.70	-1.1	41,740	0.00%
2023/03/27	3.6	26.59	5	26.47	26.60	-1.4	41,880	0.00%
2023/03/24	38.2	26.46	8	26.50	26.40	30.2	42,583	0.07%
2023/03/23	16.2	26.81	2	26.60	26.60	14.2	43,448	0.03%
2023/03/22	13.3	26.39	34	26.42	26.60	-20.8	43,569	-0.05%
2023/03/21	20	26.27	13	26.21	26.15	7	43,636	0.02%
2023/03/20	2.2	26.15	6	26.11	26.20	-3.9	43,926	-0.01%
2023/03/17	25.6	25.93	3	26.02	26.10	22.6	44,419	0.05%
2023/03/16	133.3	25.93	49	26.05	25.75	84.3	44,575	0.19%	大買/
2023/03/15	10.2	26.76	3	26.75	26.70	7.1	44,489	0.02%
2023/03/14	206.3	26.79	45	26.95	26.50	161.3	45,546	0.35%	大買/鉅額交易
2023/03/13	36.2	27.52	33	27.47	27.80	3.2	45,381	0.01%
2023/03/10	107.2	27.90	13	27.93	27.70	94.2	45,249	0.21%	大買/
2023/03/09	76	28.54	25	28.66	28.75	51	44,861	0.11%
2023/03/08	28.2	28.18	1	28.15	28.30	27.2	45,229	0.06%
2023/03/07	3	28.33	0	0.00	28.30	3	47,061	0.01%
2023/03/06	13.4	28.32	1.1	28.35	28.30	12.3	47,196	0.03%
2023/03/03	13.8	28.45	19	28.45	28.35	-5.2	47,463	-0.01%
2023/03/02	35	28.37	35	28.40	28.30	0	47,514	0.00%
2023/03/01	66.2	28.02	4	28.05	28.05	62.2	47,400	0.13%
2023/02/24	81.2	28.37	13	28.30	28.30	68.2	47,038	0.14%
2023/02/23	41	28.60	38	28.57	28.55	3	46,949	0.01%
2023/02/22	189.7	28.46	2	28.58	28.50	187.7	47,364	0.40%	大買/鉅額交易
2023/02/21	97.1	29.16	27	29.05	28.90	70.1	46,997	0.15%
2023/02/20	32	29.88	34.1	29.98	29.60	-2.1	46,359	0.00%
2023/02/17	44	29.53	15	29.41	29.30	29	45,261	0.06%
2023/02/16	172	29.76	240	29.57	29.70	-68	44,632	-0.15%	大買/大賣/
2023/02/15	46.4	28.55	27	28.72	28.50	19.4	42,653	0.05%
2023/02/14	12	28.77	42	28.82	28.85	-30	42,477	-0.07%
2023/02/13	49.1	28.29	3	28.38	28.20	46.1	42,233	0.11%
2023/02/10	99.8	28.56	21	28.57	28.45	78.8	43,516	0.18%
2023/02/09	13	29.13	10	29.10	29.05	3	44,094	0.01%
2023/02/08	23	29.09	9	29.05	29.10	14	44,902	0.03%
2023/02/07	46.3	29.25	3	29.20	29.20	43.3	44,953	0.10%
2023/02/06	4	29.45	5	29.57	29.45	-1	44,848	0.00%
2023/02/03	7	29.46	11	29.31	29.30	-4	44,870	-0.01%
2023/02/02	24	29.44	42	29.45	29.35	-18	44,917	-0.04%
2023/02/01	48	29.72	43.5	29.73	29.95	4.5	44,696	0.01%
2023/01/31	27.1	28.96	40	28.99	29.00	-12.9	43,648	-0.03%
2023/01/30	11	28.69	35	28.71	28.90	-24	43,543	-0.06%
2023/01/17	49	28.42	2	28.30	28.40	47	43,399	0.11%
2023/01/16	9	28.53	7	28.69	28.50	2	43,402	0.00%
2023/01/13	10	28.83	11	28.71	28.65	-1	43,940	0.00%
2023/01/12	6	28.37	2.2	28.38	28.35	3.8	44,024	0.01%
2023/01/11	57.1	28.95	120	28.85	28.35	-62.9	44,394	-0.14%	大賣/
2023/01/10	9	28.33	4	28.34	28.30	5	44,381	0.01%
2023/01/09	2	28.28	19	28.44	28.30	-17	46,172	-0.04%
2023/01/06	0	0.00	2	28.10	28.05	-2	49,267	0.00%
2023/01/05	8	28.10	3	28.60	28.00	5	51,311	0.01%
2023/01/04	8	28.19	4	28.15	28.20	4	51,783	0.01%
2023/01/03	2	27.40	1	27.95	28.15	1	52,440	0.00%
2022/12/30	1	28.20	3.2	28.39	28.15	-2.2	52,944	0.00%
2022/12/29	16	27.84	3	27.97	28.15	13	53,529	0.02%
2022/12/28	30	28.26	110	28.26	28.20	-80	53,881	-0.15%	大賣/
2022/12/27	37	29.25	121	28.93	28.45	-84	54,409	-0.15%	大賣/
2022/12/26	8	28.28	13	28.37	28.15	-5	53,802	-0.01%
2022/12/23	11	28.23	5	28.28	28.10	6	55,178	0.01%
2022/12/22	12	28.58	116	28.72	28.70	-104	56,577	-0.18%	大賣/鉅額交易
2022/12/21	0	27.60	16	27.73	27.65	-16	59,244	-0.03%
2022/12/20	57	27.37	122	27.07	27.05	-65	61,158	-0.11%	大賣/
2022/12/19	7.1	28.16	5	28.18	27.95	2.1	61,954	0.00%
2022/12/16	36.5	28.78	7	28.76	28.60	29.5	64,207	0.05%
2022/12/15	10	28.80	38.1	28.74	28.75	-28.1	67,528	-0.04%
2022/12/14	6	27.90	7	27.99	28.20	-1	67,576	0.00%
2022/12/13	18	27.86	1	28.35	27.75	17	69,617	0.02%
2022/12/12	25	28.30	41	28.64	28.05	-16	70,120	-0.02%
2022/12/09	5	28.51	50	28.51	28.35	-45	70,747	-0.06%
2022/12/08	8	28.01	12	28.11	28.05	-4	70,674	-0.01%
2022/12/07	25	27.72	12	27.83	28.00	13	70,633	0.02%
2022/12/06	67	28.38	40.2	28.74	27.80	26.9	70,668	0.04%
2022/12/05	21	28.45	98.2	28.22	28.40	-77.2	70,019	-0.11%
2022/12/02	33	27.69	45.1	27.87	27.60	-12.1	69,224	-0.02%
2022/12/01	109	27.85	205	28.11	27.80	-96	69,356	-0.14%	大買/大賣/
2022/11/30	116	27.81	39.5	27.94	27.95	76.5	69,041	0.11%	大買/
2022/11/29	229	27.50	52.5	27.42	28.30	176.5	68,147	0.26%	大買/鉅額交易
2022/11/28	8	26.10	3.1	26.23	26.25	4.9	67,058	0.01%
2022/11/25	30.3	26.35	24	26.11	26.05	6.3	67,650	0.01%
2022/11/24	3.3	26.10	9.1	26.18	26.15	-5.8	68,509	-0.01%
2022/11/23	2.3	26.01	20	26.07	26.05	-17.8	68,800	-0.03%
2022/11/22	5	25.79	1	25.80	25.70	4	70,333	0.01%
2022/11/21	3.1	25.79	11	25.82	25.75	-7.9	73,699	-0.01%
2022/11/18	32.1	26.65	25.1	26.46	26.25	7	73,689	0.01%
2022/11/17	12	25.87	13	26.06	25.95	-1	73,278	0.00%
2022/11/16	18.1	26.00	13	25.94	25.75	5.1	73,327	0.01%
2022/11/15	2	25.93	3	26.05	26.05	-1	73,378	0.00%
2022/11/14	5	25.76	12	26.14	26.05	-7	73,582	-0.01%
2022/11/11	15	26.27	46	25.88	25.70	-31	73,390	-0.04%
2022/11/10	4	25.45	8	25.69	25.50	-4	73,202	-0.01%
2022/11/09	75	25.72	67	25.63	25.55	8	73,752	0.01%
2022/11/08	77	25.12	81	25.37	25.40	-4	73,733	-0.01%
2022/11/07	14.1	24.46	4	24.60	24.50	10.1	72,819	0.01%
2022/11/04	9	23.76	23	23.94	25.00	-14	72,333	-0.02%
2022/11/03	24	23.38	0	0.00	23.35	24	71,899	0.03%
2022/11/02	9	23.81	2	23.80	23.75	7	72,104	0.01%
2022/11/01	46	23.24	49	23.51	23.85	-3	72,271	0.00%
2022/10/31	4	23.65	14.5	23.46	23.40	-10.5	72,665	-0.01%
2022/10/28	24	23.89	12	23.89	23.65	12	73,739	0.02%
2022/10/27	38	23.53	64	23.52	23.75	-26	73,993	-0.04%
2022/10/26	14.1	22.93	22	22.95	22.90	-7.9	74,386	-0.01%
2022/10/25	8	23.11	6	23.18	23.10	2	74,883	0.00%
2022/10/24	6	23.59	5	23.66	23.40	1	75,085	0.00%
2022/10/21	8	23.57	8	23.78	23.15	0	75,819	0.00%
2022/10/20	17	23.27	36	23.32	23.50	-19	75,858	-0.03%
2022/10/19	61	24.06	51	24.15	24.10	10	75,776	0.01%
2022/10/18	11	24.64	6	24.73	24.30	5	75,727	0.01%
2022/10/17	19.1	23.46	50.6	23.71	24.25	-31.5	75,545	-0.04%
2022/10/14	128.4	24.91	277	24.45	24.35	-148.6	75,165	-0.20%	大買/大賣/鉅額交易
2022/10/13	120.9	25.42	94	25.24	25.15	26.9	73,789	0.04%	大買/
2022/10/12	19	28.09	7	28.22	27.90	12	74,013	0.02%
2022/10/11	31.2	28.12	16	28.61	28.10	15.2	74,680	0.02%
2022/10/07	17	29.18	25	29.14	29.15	-8	75,082	-0.01%
2022/10/06	25	28.03	16	28.24	28.60	9	75,752	0.01%
2022/10/05	20.4	28.13	4	28.16	27.85	16.4	78,491	0.02%
2022/10/04	10	28.23	13.3	28.14	27.90	-3.3	79,377	0.00%
2022/10/03	25.2	28.41	45	28.22	28.00	-19.8	79,710	-0.02%
2022/09/30	108.7	27.52	246	27.26	28.20	-137.4	80,772	-0.17%	大買/大賣/鉅額交易
2022/09/29	27.4	28.71	137.2	28.74	28.80	-109.8	81,050	-0.14%	大賣/鉅額交易
2022/09/28	206.5	28.69	114.5	28.74	27.90	92	80,807	0.11%	大買/大賣/
2022/09/27	101	30.75	59.1	30.51	31.00	42	79,397	0.05%	大買/
2022/09/26	61.3	31.86	36.6	31.88	31.85	24.7	79,096	0.03%
2022/09/23	132.4	33.65	92	33.07	32.75	40.4	80,227	0.05%	大買/
2022/09/22	212.1	35.22	303.6	34.94	33.90	-91.5	79,488	-0.12%	大買/大賣/
2022/09/21	25.1	34.89	23.1	34.79	35.10	2	76,689	0.00%
2022/09/20	63	34.89	117.2	34.90	35.10	-54.2	76,762	-0.07%	大賣/
2022/09/19	12.1	33.88	7.6	34.00	33.95	4.6	76,251	0.01%
2022/09/16	45.2	33.84	80	34.01	33.95	-34.9	77,260	-0.05%
2022/09/15	16.2	33.72	10	33.85	33.75	6.2	78,936	0.01%
2022/09/14	55.4	33.13	8	33.28	33.45	47.4	82,255	0.06%
2022/09/13	49.3	33.87	15	33.85	33.85	34.3	84,598	0.04%
2022/09/12	17	33.97	75.2	33.95	33.90	-58.2	86,097	-0.07%
2022/09/08	14	32.94	6	33.14	33.15	8	89,164	0.01%
2022/09/07	17	32.26	26.1	32.27	32.20	-9.1	90,172	-0.01%
2022/09/06	21	32.93	34	32.70	32.70	-13	90,728	-0.01%
2022/09/05	13.2	32.72	27	32.70	32.60	-13.8	92,084	-0.01%
2022/09/02	33.2	33.13	15	33.25	32.80	18.2	93,294	0.02%
2022/09/01	81.1	33.84	92.1	33.89	33.65	-11	94,256	-0.01%
2022/08/31	46	34.01	48	34.02	33.75	-2	94,305	0.00%
2022/08/30	41	33.02	105.1	33.04	33.00	-64.1	94,290	-0.07%	大賣/
2022/08/29	63.1	32.80	35.5	32.86	32.60	27.5	95,204	0.03%
2022/08/26	166.4	33.72	193.1	33.87	34.15	-26.7	95,233	-0.03%	大買/大賣/
2022/08/25	31	32.10	18	32.17	31.85	13	94,523	0.01%
2022/08/24	2	31.75	4	31.73	31.55	-2	95,461	0.00%
2022/08/23	10.1	31.80	3	31.85	31.80	7.1	100,430	0.01%
2022/08/22	10	31.97	15	31.70	32.00	-5	102,627	0.00%
2022/08/19	58	31.74	10	31.80	31.70	48	103,937	0.05%
2022/08/18	2	32.00	37	32.07	32.30	-35	105,384	-0.03%
2022/08/17	63	32.32	15	32.18	32.20	48	107,044	0.04%
2022/08/16	47	31.77	98	31.98	32.10	-51	107,782	-0.05%
2022/08/15	88.2	31.39	124.1	31.47	31.60	-35.9	108,796	-0.03%	大賣/
2022/08/12	78	31.82	26	31.75	31.75	52	109,850	0.05%
2022/08/11	25	32.24	35	32.03	31.95	-10	112,567	-0.01%
2022/08/10	9.1	31.83	8	31.68	31.65	1.1	113,440	0.00%
2022/08/09	90	31.70	39	31.66	31.60	51	114,936	0.04%
2022/08/08	35.1	31.31	51	31.49	31.65	-15.9	116,329	-0.01%
2022/08/05	137.1	31.15	36	31.43	31.70	101.1	119,333	0.08%	大買/鉅額交易
2022/08/04	60.8	29.80	59	30.11	30.55	1.8	123,675	0.00%
2022/08/03	118.7	30.82	40	31.14	30.75	78.7	124,038	0.06%	大買/
2022/08/02	85.5	31.87	174	31.97	31.55	-88.5	124,855	-0.07%	大賣/
2022/08/01	140.5	33.21	47.5	33.07	32.95	93	125,884	0.07%	大買/
2022/07/29	39	33.92	21	33.95	33.90	18	126,359	0.01%
2022/07/28	59	34.18	43.6	34.01	33.60	15.5	127,707	0.01%
2022/07/27	35	34.06	43.8	34.19	34.30	-8.8	128,412	-0.01%
2022/07/26	32.1	34.07	42	33.90	33.80	-9.9	130,003	-0.01%
2022/07/25	11.9	33.80	23	33.58	33.95	-11.1	132,455	-0.01%
2022/07/22	32.5	34.02	34	33.91	34.15	-1.5	133,787	0.00%
2022/07/21	31	34.12	43.2	34.00	34.25	-12.2	136,095	-0.01%
2022/07/20	189.2	34.45	63	34.23	34.00	126.2	138,831	0.09%	大買/鉅額交易
2022/07/19	52	33.83	78.1	33.81	34.15	-26.1	139,958	-0.02%
2022/07/18	79	33.11	90.2	33.06	33.15	-11.2	140,182	-0.01%
2022/07/15	41.2	32.37	16	32.38	32.35	25.2	140,536	0.02%
2022/07/14	49.5	32.88	19	32.80	32.90	30.5	142,385	0.02%
2022/07/13	34	33.42	145.8	33.47	33.00	-111.8	143,843	-0.08%	大賣/鉅額交易
2022/07/12	60.5	31.61	67	31.59	31.65	-6.5	144,495	0.00%
2022/07/11	9.5	32.38	24	32.69	32.80	-14.5	147,671	-0.01%
2022/07/08	54	32.64	86.9	32.58	32.10	-32.9	154,058	-0.02%
2022/07/07	40.9	31.65	81.1	32.01	32.40	-40.2	161,643	-0.02%
2022/07/06	25.1	31.88	53.6	31.90	31.60	-28.5	163,831	-0.02%
2022/07/05	65.1	31.86	89.3	31.79	32.30	-24.3	165,592	-0.01%
2022/07/04	50	30.86	65	30.78	31.05	-15	166,621	-0.01%
2022/07/01	75.5	30.32	199	30.51	29.75	-123.5	168,453	-0.07%	大賣/鉅額交易
2022/06/30	49.1	31.65	57	31.81	31.65	-8	168,841	0.00%
2022/06/29	10.1	31.05	50	31.33	31.60	-39.9	168,883	-0.02%
2022/06/28	80.7	30.51	15.2	30.88	31.20	65.5	169,130	0.04%
2022/06/27	33	31.38	32.4	31.25	31.20	0.7	169,867	0.00%
2022/06/24	67.8	30.69	44	30.43	30.30	23.8	170,737	0.01%
2022/06/23	39	31.08	29	30.71	30.35	10	169,859	0.01%
2022/06/22	206.5	31.83	193.1	31.84	31.75	13.5	169,261	0.01%	大買/大賣/
2022/06/21	111.1	30.75	122	30.78	31.55	-11	167,962	-0.01%	大買/大賣/
2022/06/20	46.4	29.56	67	29.67	28.70	-20.6	167,436	-0.01%
2022/06/17	271.4	29.89	142	29.73	29.90	129.4	168,281	0.08%	大買/大賣/鉅額交易
2022/06/16	21.6	31.96	50	32.18	31.45	-28.4	167,078	-0.02%
2022/06/15	13.3	32.42	76	32.49	32.10	-62.8	169,917	-0.04%
2022/06/14	131.4	32.18	29.7	32.11	32.35	101.7	175,565	0.06%	大買/鉅額交易
2022/06/13	23	32.78	34.3	32.88	32.65	-11.3	177,186	-0.01%
2022/06/10	76.2	33.24	238	33.67	32.85	-161.8	178,491	-0.09%	大賣/鉅額交易
2022/06/09	234.2	34.16	56	33.41	34.15	178.2	178,212	0.10%	大買/鉅額交易
2022/06/08	52.2	34.05	66	33.91	33.85	-13.8	179,405	-0.01%
2022/06/07	54.3	34.56	278	34.22	34.10	-223.7	182,089	-0.12%	大賣/鉅額交易
2022/06/06	151.5	34.88	13	34.95	34.90	138.5	183,639	0.08%	大買/鉅額交易
2022/06/02	281	35.24	193.4	35.09	35.50	87.6	186,884	0.05%	大買/大賣/
2022/06/01	29.4	34.26	45	34.34	34.20	-15.6	188,957	-0.01%
2022/05/31	110	34.06	83.3	34.34	34.10	26.7	191,612	0.01%	大買/
2022/05/30	140	34.15	267.7	34.18	34.20	-127.7	191,231	-0.07%	大買/大賣/鉅額交易
2022/05/27	180.3	33.52	62.2	33.13	32.90	118.1	193,703	0.06%	大買/鉅額交易
2022/05/26	117	33.34	262.2	32.98	32.85	-145.2	196,971	-0.07%	大買/大賣/鉅額交易
2022/05/25	233.6	32.89	87	32.88	33.55	146.6	201,732	0.07%	大買/鉅額交易
2022/05/24	28.1	32.27	28	32.23	31.95	0.1	209,891	0.00%
2022/05/23	98	31.99	67	32.14	32.35	31	216,163	0.01%
2022/05/20	61.9	30.91	38	30.88	30.70	23.9	221,814	0.01%
2022/05/19	143.1	30.23	149	30.35	30.75	-6	226,788	0.00%	大買/大賣/
2022/05/18	122.6	32.16	25	32.13	31.75	97.6	234,923	0.04%	大買/
2022/05/17	166.2	32.28	166	31.83	31.80	0.2	243,387	0.00%	大買/大賣/
2022/05/16	38.2	31.87	44	31.81	32.25	-5.9	247,932	0.00%
2022/05/13	189.2	31.54	208	31.44	31.80	-18.9	253,732	-0.01%	大買/大賣/
2022/05/12	259.4	32.69	93.3	32.56	31.15	166.1	254,671	0.07%	大買/鉅額交易
2022/05/11	143.4	34.83	66	34.77	34.55	77.4	254,975	0.03%	大買/
2022/05/10	101.4	34.97	73	35.00	35.70	28.4	257,234	0.01%	大買/
2022/05/09	70.1	35.64	62.5	35.49	35.00	7.6	259,304	0.00%
2022/05/06	40.4	35.57	164	35.53	36.20	-123.6	260,951	-0.05%	大賣/鉅額交易
2022/05/05	152.3	35.90	45	36.05	35.90	107.3	261,435	0.04%	大買/鉅額交易
2022/05/04	43.3	35.99	128.5	36.29	35.70	-85.2	259,883	-0.03%	大賣/
2022/05/03	224.8	35.72	125	35.62	35.50	99.8	258,777	0.04%	大買/大賣/
2022/04/29	66.6	35.40	123.5	35.33	35.65	-56.9	257,165	-0.02%	大賣/
2022/04/28	124.8	34.38	73.6	34.02	33.75	51.2	254,926	0.02%	大買/
2022/04/27	102.5	34.05	133.1	33.75	34.60	-30.6	253,462	-0.01%	大買/大賣/
2022/04/26	243.4	36.20	174.6	36.15	35.05	68.8	251,105	0.03%	大買/大賣/
2022/04/25	111.4	35.25	96	35.59	36.25	15.4	247,302	0.01%	大買/
2022/04/22	66.3	35.62	107.1	35.88	36.15	-40.8	244,832	-0.02%	大賣/
2022/04/21	43.5	35.35	314.6	35.25	35.65	-271	243,174	-0.11%	大賣/鉅額交易
2022/04/20	472	35.30	294.3	35.68	34.80	177.7	242,518	0.07%	大買/大賣/鉅額交易
2022/04/19	370	35.50	177.2	35.51	35.35	192.8	240,763	0.08%	大買/大賣/鉅額交易
2022/04/18	195.3	34.88	151	35.23	34.45	44.3	238,385	0.02%	大買/大賣/
2022/04/15	202.1	36.62	302.4	36.58	36.30	-100.4	235,455	-0.04%	大買/大賣/
2022/04/14	385.2	36.98	757.1	36.66	37.35	-371.9	233,728	-0.16%	大買/大賣/鉅額交易
2022/04/13	582.4	35.75	574.4	35.60	35.25	8	227,102	0.00%	大買/大賣/
2022/04/12	270.1	33.91	237	33.76	34.10	33.1	218,849	0.02%	大買/大賣/
2022/04/11	180.3	33.20	184	33.35	33.65	-3.8	215,853	0.00%	大買/大賣/
2022/04/08	178	33.33	353.2	33.48	33.75	-175.2	214,422	-0.08%	大買/大賣/鉅額交易
2022/04/07	240.3	33.19	476.2	33.04	32.00	-235.9	212,367	-0.11%	大買/大賣/鉅額交易
2022/04/06	83	33.81	107.5	33.88	34.20	-24.5	209,863	-0.01%	大賣/
2022/04/01	244.2	32.77	317.3	32.87	33.00	-73.1	207,903	-0.04%	大買/大賣/
2022/03/31	210.2	33.01	187	32.31	32.25	23.2	207,130	0.01%	大買/大賣/
2022/03/30	93	33.06	86	33.03	32.20	7	207,403	0.00%
2022/03/29	143	32.59	118.3	32.65	32.30	24.7	206,220	0.01%	大買/大賣/
2022/03/28	147.1	30.47	134	31.07	31.25	13.1	204,369	0.01%	大買/大賣/
2022/03/25	109.2	31.18	64	31.42	31.00	45.2	204,483	0.02%	大買/
2022/03/24	250.3	31.58	40	31.63	31.55	210.3	203,698	0.10%	大買/鉅額交易
2022/03/23	113.4	32.77	109	32.68	32.45	4.4	202,526	0.00%	大買/大賣/
2022/03/22	243.1	32.17	100.3	32.26	32.20	142.8	202,413	0.07%	大買/鉅額交易
2022/03/21	145.1	33.41	74.5	33.46	33.05	70.6	201,588	0.04%	大買/
2022/03/18	166.1	33.28	159	33.45	33.50	7.1	202,480	0.00%	大買/大賣/
2022/03/17	361	32.79	379.2	33.05	33.55	-18.1	202,948	-0.01%	大買/大賣/
2022/03/16	258.1	30.74	252	30.42	31.00	6.1	202,345	0.00%	大買/大賣/
2022/03/15	80.1	30.16	93.1	30.21	29.50	-13	206,672	-0.01%
2022/03/14	53	29.86	101	29.78	29.60	-48	208,853	-0.02%	大賣/
2022/03/11	73.4	29.90	86	29.85	30.25	-12.6	211,975	-0.01%
2022/03/10	267.6	30.06	211.1	29.97	29.80	56.5	211,938	0.03%	大買/大賣/
2022/03/09	311.1	28.70	174	28.51	28.30	137.1	210,120	0.07%	大買/大賣/鉅額交易
2022/03/08	219.4	28.64	193	28.68	27.95	26.4	209,391	0.01%	大買/大賣/
2022/03/07	289.2	30.28	120.3	30.21	29.80	169	206,618	0.08%	大買/大賣/鉅額交易
2022/03/04	145.5	32.49	80	32.42	32.05	65.5	205,273	0.03%	大買/
2022/03/03	216.6	32.84	170.1	32.89	32.70	46.5	206,153	0.02%	大買/大賣/
2022/03/02	327.3	31.50	203	31.58	31.40	124.3	207,895	0.06%	大買/大賣/鉅額交易
2022/03/01	143.4	32.47	116.4	32.40	32.10	27	209,268	0.01%	大買/大賣/
2022/02/25	277.4	33.58	278.8	33.61	32.25	-1.4	209,948	0.00%	大買/大賣/
2022/02/24	383	33.52	217.2	33.70	33.00	165.8	206,874	0.08%	大買/大賣/鉅額交易
2022/02/23	246.4	33.61	337.2	34.29	35.50	-90.8	200,874	-0.05%	大買/大賣/
2022/02/22	170	32.41	160.2	32.59	32.95	9.8	197,493	0.00%	大買/大賣/
2022/02/21	347.1	33.29	229.9	33.16	32.40	117.2	194,400	0.06%	大買/大賣/鉅額交易
2022/02/18	649.5	34.90	534.3	34.72	35.00	115.2	194,210	0.06%	大買/大賣/鉅額交易
2022/02/17	418.8	33.40	493.9	33.58	34.80	-75.1	193,957	-0.04%	大買/大賣/
2022/02/16	345.7	32.17	525.2	31.82	31.65	-179.5	187,954	-0.10%	大買/大賣/鉅額交易
2022/02/15	160.2	31.03	289	31.10	31.25	-128.8	186,760	-0.07%	大買/大賣/鉅額交易
2022/02/14	187	29.51	114.9	29.30	29.10	72.1	185,349	0.04%	大買/大賣/
2022/02/11	260.1	29.64	401.5	29.81	30.15	-141.4	187,608	-0.08%	大買/大賣/鉅額交易
2022/02/10	96.3	28.49	177	28.83	28.85	-80.7	187,661	-0.04%	大賣/
2022/02/09	62	28.44	144.5	28.39	28.40	-82.5	188,780	-0.04%	大賣/
2022/02/08	146	27.43	155.3	27.37	27.35	-9.3	186,505	0.00%	大買/大賣/
2022/02/07	42	25.37	186.6	26.02	26.40	-144.6	185,701	-0.08%	大賣/鉅額交易
2022/01/26	50	23.97	20.5	24.12	24.00	29.5	185,914	0.02%
2022/01/25	60.8	23.86	73	23.79	23.55	-12.2	188,781	-0.01%
2022/01/24	20.5	24.08	127	23.95	24.35	-106.5	190,016	-0.06%	大賣/鉅額交易
2022/01/21	101.3	24.59	92	24.46	24.35	9.3	189,644	0.00%	大買/
2022/01/20	18.3	25.00	42	24.91	25.30	-23.7	189,245	-0.01%
2022/01/19	78.1	25.33	8	25.16	25.10	70.1	188,848	0.04%
2022/01/18	120.6	25.88	36.1	25.85	25.60	84.5	188,171	0.04%	大買/
2022/01/17	3	25.47	3.4	25.48	25.90	-0.4	187,860	0.00%
2022/01/14	26	25.26	42	25.35	25.45	-16	187,499	-0.01%
2022/01/13	44.1	25.08	53.2	25.24	25.10	-9.2	186,821	0.00%
2022/01/12	94.4	25.66	41.2	25.73	25.30	53.1	185,939	0.03%
2022/01/11	87	26.26	27	26.29	26.15	60	185,300	0.03%
2022/01/10	109.1	26.58	21	26.80	26.25	88.1	184,687	0.05%	大買/
2022/01/07	146.1	26.58	80.2	26.88	27.00	65.9	183,612	0.04%	大買/
2022/01/06	22.3	27.41	53.4	27.04	27.30	-31.1	181,086	-0.02%
2022/01/05	58	27.59	74	27.52	27.30	-16	180,570	-0.01%
2022/01/04	49	26.99	33	27.02	27.25	16	179,822	0.01%
2022/01/03	94.1	27.03	40	27.12	26.85	54.1	178,680	0.03%
2021/12/30	31	27.56	30.3	27.71	27.95	0.7	177,148	0.00%
2021/12/29	40	27.46	68	27.63	27.25	-28	176,277	-0.02%
2021/12/28	46.3	27.33	22	27.47	27.40	24.3	175,596	0.01%
2021/12/27	42	27.03	72	27.11	27.40	-30	176,831	-0.02%
2021/12/24	71	27.29	93	27.32	26.80	-22	176,270	-0.01%
2021/12/23	10.2	26.74	40	26.80	26.60	-29.8	174,968	-0.02%
2021/12/22	57.5	26.73	27.5	26.90	26.60	30	174,588	0.02%
2021/12/21	21	26.63	15	26.71	26.75	6	174,222	0.00%
2021/12/20	50.5	26.80	27	26.70	27.25	23.5	173,434	0.01%
2021/12/17	70	26.99	71	26.50	26.40	-1	172,341	0.00%
2021/12/16	96.1	26.93	76	26.82	26.80	20.1	171,136	0.01%
2021/12/15	72.1	26.89	73	27.10	27.25	-0.9	169,131	0.00%
2021/12/14	182	26.81	99	26.43	26.20	83	167,078	0.05%	大買/
2021/12/13	234.8	28.19	214.4	28.25	27.60	20.5	163,366	0.01%	大買/大賣/
2021/12/10	316.4	29.72	197	29.89	29.30	119.4	158,566	0.08%	大買/大賣/鉅額交易
2021/12/09	140.5	29.69	398	29.71	30.10	-257.5	152,589	-0.17%	大買/大賣/鉅額交易
2021/12/08	207.4	28.31	307.5	28.18	28.65	-100.2	144,806	-0.07%	大買/大賣/
2021/12/07	132.4	27.11	189.5	27.36	27.90	-57.2	139,757	-0.04%	大買/大賣/
2021/12/06	74	25.77	73	25.99	26.20	1	135,361	0.00%
2021/12/03	82	25.71	66	25.72	25.15	16	133,389	0.01%
2021/12/02	114.5	25.01	53	25.09	25.00	61.5	131,359	0.05%	大買/
2021/12/01	50.1	24.86	61	25.16	25.85	-10.9	129,445	-0.01%
2021/11/30	58.1	25.10	92	25.47	25.20	-33.9	127,572	-0.03%
2021/11/29	143.3	24.07	516	24.05	23.75	-372.8	124,348	-0.30%	大買/大賣/鉅額交易
2021/11/26	571.8	26.44	249	26.37	25.85	322.8	119,821	0.27%	大買/大賣/鉅額交易
2021/11/25	444.5	28.77	402	28.70	28.70	42.5	113,469	0.04%	大買/大賣/
2021/11/24	240.6	27.05	234.5	27.30	28.35	6	107,192	0.01%	大買/大賣/
2021/11/23	214.2	26.39	90	26.04	25.80	124.2	101,841	0.12%	大買/鉅額交易
2021/11/22	191.8	26.98	384.3	26.58	26.40	-192.5	98,347	-0.20%	大買/大賣/鉅額交易
2021/11/19	286.2	27.56	287.5	27.41	27.20	-1.4	94,565	0.00%	大買/大賣/
2021/11/18	326.9	28.38	179.2	28.52	28.30	147.7	91,015	0.16%	大買/大賣/鉅額交易
2021/11/17	278.1	28.44	249.2	28.64	29.25	29	87,888	0.03%	大買/大賣/
2021/11/16	400.8	27.99	569.7	28.43	28.00	-168.9	81,996	-0.21%	大買/大賣/鉅額交易
2021/11/15	158.4	26.16	165.9	26.12	26.75	-7.5	71,339	-0.01%	大買/大賣/
2021/11/12	278	26.14	405.3	26.09	26.40	-127.3	68,470	-0.19%	大買/大賣/鉅額交易
2021/11/11	436.5	26.87	320.5	26.77	27.10	116	63,481	0.18%	大買/大賣/鉅額交易
2021/11/10	441.1	25.20	300.7	25.19	25.75	140.4	57,761	0.24%	大買/大賣/鉅額交易
2021/11/09	167.4	24.01	240.1	24.21	24.95	-72.7	52,564	-0.14%	大買/大賣/
2021/11/08	134.9	22.72	319.4	23.02	23.50	-184.5	47,885	-0.39%	大買/大賣/鉅額交易
2021/11/05	46	21.37	108.8	21.48	21.60	-62.8	43,970	-0.14%	大賣/
2021/11/04	133.5	21.57	129	21.64	21.00	4.5	45,051	0.01%	大買/大賣/
2021/11/03	92	20.78	73	20.74	20.70	19	43,869	0.04%
2021/11/02	15.2	20.39	163.3	20.61	20.50	-148.2	42,033	-0.35%	大賣/鉅額交易
2021/11/01	27	19.76	89	19.73	19.65	-62	39,051	-0.16%
2021/10/29	8	18.76	35.7	18.91	18.85	-27.7	37,220	-0.07%
2021/10/28	86.1	18.68	91	18.46	18.60	-4.9	36,898	-0.01%
2021/10/27	22.1	18.18	1	18.20	18.15	21.1	36,640	0.06%
2021/10/26	3	18.30	9	18.35	18.30	-6	36,933	-0.02%
2021/10/25	34	18.45	30	18.49	18.35	4	37,273	0.01%
2021/10/22	19.1	18.22	0	0.00	18.20	19.1	37,815	0.05%
2021/10/21	26	18.52	6	18.58	18.40	20	38,612	0.05%
2021/10/20	10	18.75	1	18.85	18.65	9	39,060	0.02%
2021/10/19	6	18.86	35.7	18.97	18.90	-29.7	39,864	-0.07%
2021/10/18	5.1	18.39	5	18.54	18.55	0.1	39,850	0.00%
2021/10/15	8.1	18.30	0	0.00	18.50	8.1	40,834	0.02%
2021/10/14	44.1	18.35	2	18.20	18.20	42.1	41,232	0.10%
2021/10/13	11	18.59	16	18.68	18.70	-5	41,310	-0.01%
2021/10/12	49	18.44	12	18.52	18.30	37	41,430	0.09%
2021/10/08	2	18.23	4	18.30	18.35	-2	42,155	0.00%
2021/10/07	1	18.30	1	18.30	18.25	0	43,612	0.00%
2021/10/06	18.2	18.23	8	18.44	18.20	10.2	45,350	0.02%
2021/10/05	27.1	18.37	200	18.45	18.70	-173	46,385	-0.37%	大賣/鉅額交易
2021/10/04	72	18.78	40.9	19.23	18.50	31.1	46,682	0.07%
2021/10/01	11.1	18.94	21.5	18.58	18.50	-10.4	45,616	-0.02%
2021/09/30	10	18.90	19.5	18.96	18.90	-9.5	46,679	-0.02%
2021/09/29	3	18.50	12.5	18.62	18.60	-9.5	47,131	-0.02%
2021/09/28	55	18.55	75	18.41	18.60	-20	47,740	-0.04%
2021/09/27	37	18.18	30	18.22	18.35	7	48,343	0.01%
2021/09/24	0.2	17.80	1.5	17.90	17.90	-1.3	50,002	0.00%
2021/09/23	1.4	17.57	24	17.64	17.65	-22.7	50,895	-0.04%
2021/09/22	18.1	17.16	12	17.25	17.15	6.1	52,750	0.01%
2021/09/17	1	17.55	16	17.59	17.55	-15	54,859	-0.03%
2021/09/16	4.4	17.40	0	0.00	17.35	4.4	57,256	0.01%
2021/09/15	0.2	17.50	3	17.37	17.35	-2.8	59,561	0.00%
2021/09/14	2.6	17.59	23	17.56	17.50	-20.5	62,382	-0.03%
2021/09/13	4	17.70	2	17.75	17.70	2	73,236	0.00%
2021/09/10	3	17.52	10	17.62	17.80	-7	80,826	-0.01%
2021/09/09	25.4	17.51	52	17.39	17.30	-26.6	82,756	-0.03%
2021/09/08	8	17.88	4	17.84	17.80	4	83,818	0.00%
2021/09/07	3	18.00	14	17.96	17.90	-11	85,646	-0.01%
2021/09/06	44.7	17.77	53	17.82	17.70	-8.4	87,128	-0.01%
2021/09/03	38.4	18.22	6	18.38	18.20	32.4	89,262	0.04%
2021/09/02	18.1	18.52	7	18.54	18.45	11.1	91,633	0.01%
2021/09/01	46.5	18.90	7.5	18.89	18.85	39	94,140	0.04%
2021/08/31	5	19.22	35.6	19.21	19.20	-30.6	98,050	-0.03%
2021/08/30	10	19.03	1.4	19.00	19.00	8.6	102,615	0.01%
2021/08/27	3	18.92	18	19.04	19.05	-15	113,704	-0.01%
2021/08/26	12	18.88	5.1	18.85	18.90	6.9	114,921	0.01%
2021/08/25	3	18.90	119	18.60	18.95	-116	116,884	-0.10%	大賣/鉅額交易
2021/08/24	101	18.84	50.3	18.70	18.65	50.7	117,844	0.04%	大買/
2021/08/23	131	18.86	64.4	18.98	19.10	66.7	118,241	0.06%	大買/
2021/08/20	15	18.18	13	18.10	18.05	2	120,353	0.00%
2021/08/19	7.3	18.60	9.5	18.65	18.35	-2.2	123,086	0.00%
2021/08/18	17.5	17.93	12	17.94	18.50	5.5	122,758	0.00%
2021/08/17	11	18.26	4.4	18.27	18.35	6.5	122,033	0.01%
2021/08/16	23.2	18.35	22	18.25	18.20	1.2	122,294	0.00%
2021/08/13	320.2	19.60	345	19.06	18.80	-24.8	122,098	-0.02%	大買/大賣/
2021/08/12	24.6	18.95	30	18.89	18.75	-5.4	121,341	0.00%
2021/08/11	64.1	18.83	18	18.76	18.45	46.1	121,801	0.04%
2021/08/10	189	19.36	127	19.53	19.40	62	121,967	0.05%	大買/大賣/
2021/08/09	9	19.61	148.4	19.94	20.00	-139.4	120,625	-0.12%	大賣/鉅額交易
2021/08/06	74	18.24	53	18.21	18.20	21	120,024	0.02%
2021/08/05	15	18.25	45	18.36	18.15	-30	122,038	-0.02%
2021/08/04	23	18.23	19	18.19	18.20	4	123,277	0.00%
2021/08/03	12.1	18.19	2.6	18.27	18.15	9.5	125,381	0.01%
2021/08/02	3	18.12	13.1	18.46	18.50	-10.1	126,728	-0.01%
2021/07/30	70	18.45	0.5	18.40	18.25	69.5	128,275	0.05%
2021/07/29	36.2	18.66	37	18.64	18.95	-0.8	129,505	0.00%
2021/07/28	30.5	18.53	8	18.42	18.50	22.5	130,901	0.02%
2021/07/27	247	19.37	242	19.29	18.90	5	133,244	0.00%	大買/大賣/
2021/07/26	59.1	19.02	14	18.95	18.80	45.1	133,790	0.03%
2021/07/23	20	18.71	58.1	18.91	19.10	-38.1	134,889	-0.03%
2021/07/22	24.3	18.00	77	17.98	18.00	-52.7	137,925	-0.04%
2021/07/21	65	18.34	40	18.03	18.10	25	139,472	0.02%
2021/07/20	40.2	18.68	271	18.80	18.65	-230.9	140,025	-0.16%	大賣/鉅額交易
2021/07/19	27	19.07	21	19.18	19.20	6	142,805	0.00%
2021/07/16	33.7	19.25	13	19.38	19.10	20.7	149,363	0.01%
2021/07/15	351	19.15	106	19.36	19.55	245	152,466	0.16%	大買/大賣/鉅額交易
2021/07/14	63.1	18.36	25.8	18.29	18.50	37.3	152,523	0.02%
2021/07/13	156.3	19.02	190	19.16	18.70	-33.7	153,671	-0.02%	大買/大賣/
2021/07/12	70.8	19.80	43	19.69	19.70	27.8	152,816	0.02%
2021/07/09	41.1	20.19	5.1	20.20	20.10	36	152,497	0.02%
2021/07/08	39	20.50	27	20.42	20.55	12	155,389	0.01%
2021/07/07	120.2	20.83	89	20.74	20.75	31.2	159,656	0.02%	大買/
2021/07/06	69	20.75	98	20.84	20.75	-29	159,274	-0.02%
2021/07/05	52.5	20.33	138	20.32	20.60	-85.5	159,608	-0.05%	大賣/
2021/07/02	106.2	20.41	142	20.19	20.15	-35.8	159,522	-0.02%	大買/大賣/
2021/07/01	377	20.71	316	20.61	20.35	61	158,807	0.04%	大買/大賣/
2021/06/30	81.1	20.29	52	20.34	20.15	29.1	157,185	0.02%
2021/06/29	160.1	20.24	131	20.30	20.05	29	156,660	0.02%	大買/大賣/
2021/06/28	123	20.94	173.2	20.96	20.85	-50.2	155,261	-0.03%	大買/大賣/
2021/06/25	124.5	21.38	380.2	21.58	21.55	-255.7	154,111	-0.17%	大買/大賣/鉅額交易
2021/06/24	528.1	21.44	417.2	21.02	20.95	110.9	152,547	0.07%	大買/大賣/鉅額交易
2021/06/23	327.1	20.72	326.6	20.75	20.95	0.5	150,628	0.00%	大買/大賣/
2021/06/22	2,091.5	23.15	1,768.4	22.47	21.15	323.1	148,126	0.22%	大買/大賣/鉅額交易
2021/06/21	436.7	21.37	762.6	21.32	22.10	-325.9	137,962	-0.24%	大買/大賣/鉅額交易
2021/06/18	248.2	20.27	135.1	20.37	20.10	113.1	131,151	0.09%	大買/大賣/鉅額交易
2021/06/17	47	19.65	200	19.59	20.30	-153	131,122	-0.12%	大賣/鉅額交易
2021/06/16	285.1	20.16	483	20.29	19.65	-197.9	130,451	-0.15%	大買/大賣/鉅額交易
2021/06/15	294	20.41	52	20.21	20.10	242	129,022	0.19%	大買/鉅額交易
2021/06/11	152.6	20.42	155	20.52	20.20	-2.4	128,197	0.00%	大買/大賣/
2021/06/10	135.2	20.47	173.1	20.34	20.70	-37.9	127,350	-0.03%	大買/大賣/
2021/06/09	183	20.63	150.8	20.61	20.35	32.2	125,152	0.03%	大買/大賣/
2021/06/08	409.8	21.38	275.6	21.35	21.45	134.2	123,106	0.11%	大買/大賣/鉅額交易
2021/06/07	227	21.03	241.8	20.89	20.35	-14.8	119,378	-0.01%	大買/大賣/
2021/06/04	905.4	21.73	442.1	21.61	21.50	463.2	114,946	0.40%	大買/大賣/鉅額交易
2021/06/03	30	20.04	241.7	20.04	20.05	-211.7	105,016	-0.20%	大賣/鉅額交易
2021/06/02	116.2	18.09	129.7	18.08	18.25	-13.5	104,032	-0.01%	大買/大賣/
2021/06/01	27	17.48	41.2	17.59	18.00	-14.2	102,455	-0.01%
2021/05/31	129	17.30	126.1	17.34	17.00	2.9	101,943	0.00%	大買/大賣/
2021/05/28	264	17.78	204.1	17.53	17.40	59.9	102,212	0.06%	大買/大賣/
2021/05/27	79.1	16.48	157.4	16.84	17.15	-78.3	101,426	-0.08%	大賣/
2021/05/26	52.1	15.34	80	15.37	15.60	-27.9	103,132	-0.03%
2021/05/25	65.1	15.25	44	15.15	15.20	21.1	106,981	0.02%
2021/05/24	250	15.40	249.1	15.31	15.25	0.9	108,044	0.00%	大買/大賣/
2021/05/21	24.1	15.06	31	15.11	15.20	-6.9	110,583	-0.01%
2021/05/20	40.2	14.88	21	15.00	14.85	19.2	111,913	0.02%
2021/05/19	87.2	14.87	83	15.01	15.30	4.2	111,530	0.00%
2021/05/18	178.2	13.81	150	13.91	14.45	28.2	110,577	0.03%	大買/大賣/
2021/05/17	69.2	13.54	179	13.50	13.15	-109.8	109,777	-0.10%	大賣/鉅額交易
2021/05/14	61.3	14.68	41	14.62	14.60	20.3	108,975	0.02%
2021/05/13	332.4	14.63	321	14.55	14.70	11.4	107,947	0.01%	大買/大賣/
2021/05/12	131.5	15.51	55	15.66	15.25	76.5	105,731	0.07%	大買/
2021/05/11	136.3	17.46	197.5	17.16	16.90	-61.3	104,281	-0.06%	大買/大賣/
2021/05/10	43	17.16	37	17.23	17.50	6	102,378	0.01%
2021/05/07	121.5	15.99	86.1	16.16	16.65	35.4	101,205	0.03%	大買/
2021/05/06	65	16.71	109	16.63	16.45	-44	100,146	-0.04%	大賣/
2021/05/05	102.8	16.83	40.3	16.74	16.80	62.5	99,234	0.06%	大買/
2021/05/04	152	17.56	143.2	17.24	17.15	8.8	97,487	0.01%	大買/大賣/
2021/05/03	114.1	18.26	452	18.38	17.95	-337.9	94,528	-0.36%	大買/大賣/鉅額交易
2021/04/29	204.3	19.22	56	19.03	18.90	148.3	93,081	0.16%	大買/鉅額交易
2021/04/28	471.2	19.88	107.9	19.69	19.45	363.4	91,449	0.40%	大買/大賣/鉅額交易
2021/04/27	89.3	19.40	89	19.35	19.30	0.3	87,792	0.00%
2021/04/26	86	18.79	33	18.75	18.90	53	85,824	0.06%
2021/04/23	234	19.04	340	19.72	18.70	-106	84,547	-0.13%	大買/大賣/鉅額交易
2021/04/22	639.6	20.04	413.5	19.87	19.30	226.2	81,802	0.28%	大買/大賣/鉅額交易
2021/04/21	318.7	18.92	197	18.70	19.05	121.7	74,928	0.16%	大買/大賣/鉅額交易
2021/04/20	188	17.78	343	17.70	17.80	-155	71,346	-0.22%	大買/大賣/鉅額交易
2021/04/19	434.5	17.94	100.2	17.94	18.05	334.2	70,459	0.47%	大買/鉅額交易
2021/04/16	62.3	17.01	143	17.08	17.15	-80.8	67,941	-0.12%	大賣/
2021/04/15	129.5	17.19	14	17.20	17.05	115.5	66,944	0.17%	大買/鉅額交易
2021/04/14	128.6	17.55	431	17.70	17.00	-302.4	66,245	-0.46%	大買/大賣/鉅額交易
2021/04/13	523.1	17.11	472.5	17.12	17.45	50.6	62,734	0.08%	大買/大賣/
2021/04/12	46.5	15.97	89	15.97	16.20	-42.6	57,680	-0.07%
2021/04/09	35	16.00	268.2	16.05	15.80	-233.2	57,093	-0.41%	大賣/鉅額交易
2021/04/08	153	15.90	118	15.86	15.95	35	56,070	0.06%	大買/大賣/
2021/04/07	4	15.63	24.1	15.68	15.65	-20.1	55,658	-0.04%
2021/04/06	62	15.61	172.3	15.60	15.60	-110.3	56,202	-0.20%	大賣/鉅額交易
2021/04/01	40	15.72	41	15.77	15.75	-1	56,549	0.00%
2021/03/31	122	15.59	35	15.74	15.70	87	56,273	0.15%	大買/
2021/03/30	82.3	15.55	127.5	15.95	15.50	-45.2	56,115	-0.08%	大賣/
2021/03/29	108	16.04	220	16.00	15.90	-112	56,481	-0.20%	大買/大賣/鉅額交易
2021/03/26	6.4	15.78	67	15.50	15.80	-60.6	57,154	-0.11%
2021/03/25	6	15.24	63	15.23	15.35	-57	58,113	-0.10%
2021/03/24	147	15.35	7	15.28	15.30	140	58,920	0.24%	大買/鉅額交易
2021/03/23	42	15.76	132	15.83	15.60	-90	58,569	-0.15%	大賣/
2021/03/22	267.1	16.38	108	16.25	16.20	159.1	58,611	0.27%	大買/大賣/鉅額交易
2021/03/19	12	15.78	33	15.75	16.00	-21	59,825	-0.04%
2021/03/18	26	15.80	292	15.70	15.70	-266	59,692	-0.45%	大賣/鉅額交易
2021/03/17	147	15.88	34.1	15.84	15.80	112.9	59,603	0.19%	大買/鉅額交易
2021/03/16	244	15.92	137.1	15.93	15.80	107	59,039	0.18%	大買/大賣/鉅額交易
2021/03/15	57	15.51	11	15.54	15.45	46	57,676	0.08%
2021/03/12	6.6	15.46	18	15.36	15.45	-11.4	57,626	-0.02%
2021/03/11	1	15.25	51.1	15.16	15.30	-50.1	57,376	-0.09%
2021/03/10	87	14.96	423	14.96	14.95	-336	57,385	-0.59%	大賣/鉅額交易
2021/03/09	595	15.26	43.7	14.94	15.35	551.3	57,915	0.95%	大買/鉅額交易
2021/03/08	26	14.66	22	14.85	14.65	4	57,848	0.01%
2021/03/05	79	14.84	59	14.82	14.80	20	57,840	0.03%
2021/03/04	11	15.17	18	15.27	15.10	-7	61,618	-0.01%
2021/03/03	70.6	15.05	70	14.94	15.20	0.6	61,623	0.00%
2021/03/02	167.2	15.82	1,376.1	15.70	15.15	-1,208.9	61,033	-1.98%	大買/大賣/鉅額交易
2021/02/26	305.5	15.85	115	15.94	15.80	190.5	60,306	0.32%	大買/大賣/鉅額交易
2021/02/25	967.1	15.54	330.5	15.45	15.85	636.6	55,988	1.14%	大買/大賣/鉅額交易
2021/02/24	140.1	14.72	87.1	14.73	14.55	53	52,065	0.10%	大買/
2021/02/23	712.5	14.96	40	15.11	14.80	672.5	50,809	1.32%	大買/鉅額交易
2021/02/22	246	14.11	181.2	14.15	14.35	64.8	48,231	0.13%	大買/大賣/
2021/02/19	10	13.36	31	13.42	13.40	-21	47,586	-0.04%
2021/02/18	3	13.30	34	13.33	13.30	-31	47,991	-0.06%
2021/02/17	54	13.02	51.1	13.14	13.15	2.9	47,859	0.01%
2021/02/05	13	12.97	12	12.98	12.95	1	47,450	0.00%
2021/02/03	3	12.63	1	12.60	12.60	2	49,575	0.00%
2021/02/02	3	12.67	1	12.75	12.65	2	50,313	0.00%
2021/02/01	6	12.58	16.5	12.69	12.80	-10.5	50,233	-0.02%
2021/01/29	32	12.79	851	12.62	12.55	-819	49,937	-1.64%	大賣/鉅額交易
2021/01/28	5	12.82	22	12.81	12.90	-17	49,578	-0.03%
2021/01/27	828	12.75	22	12.61	12.50	806	48,920	1.65%	大買/鉅額交易
2021/01/26	4	12.20	6	12.22	12.15	-2	48,187	0.00%
2021/01/25	53	12.10	16	12.14	12.10	37	48,089	0.08%
2021/01/22	4	12.08	12	12.20	12.20	-8	48,029	-0.02%
2021/01/21	17	12.15	20	12.09	12.05	-3	48,001	-0.01%
2021/01/20	20	12.05	48	12.02	12.10	-28	48,045	-0.06%
2021/01/19	9	12.36	31	12.35	12.40	-22	47,726	-0.05%
2021/01/18	4	12.00	8	12.38	12.50	-4	47,855	-0.01%
2021/01/15	123	12.27	17.8	12.31	12.20	105.2	47,671	0.22%	大買/鉅額交易
2021/01/14	28	12.54	6	12.59	12.60	22	47,222	0.05%
2021/01/13	14	12.65	7	12.61	12.60	7	47,039	0.01%
2021/01/12	60	12.57	10	12.61	12.55	50	46,947	0.11%
2021/01/11	30	12.79	17	12.75	12.75	13	46,637	0.03%
2021/01/08	18.7	12.76	5	12.90	12.90	13.7	46,466	0.03%
2021/01/07	46	12.77	8	12.77	12.70	38	46,276	0.08%
2021/01/06	7	12.97	96	12.99	12.95	-89	46,001	-0.19%
2021/01/05	37.1	12.95	26	12.94	12.95	11.1	45,806	0.02%
2021/01/04	58	12.92	61	13.08	13.05	-3	45,562	-0.01%
2020/12/31	39	13.27	29	13.17	13.15	10	44,825	0.02%
2020/12/30	70	13.32	5	13.35	13.40	65	44,502	0.15%
2020/12/29	35	13.51	24	13.44	13.65	11	44,069	0.02%
2020/12/28	28	13.32	50	13.32	13.25	-22	43,333	-0.05%
2020/12/25	34	13.15	4	13.15	13.10	30	42,666	0.07%
2020/12/24	47.6	13.02	18	13.20	13.15	29.6	42,330	0.07%
2020/12/23	84	12.59	54.1	12.70	13.05	29.9	41,916	0.07%
2020/12/22	119	13.46	41	13.54	13.15	78	40,480	0.19%	大買/
2020/12/21	41	14.18	96.3	14.17	14.10	-55.3	38,980	-0.14%
2020/12/18	49	13.87	36.5	13.94	13.90	12.5	37,616	0.03%
2020/12/17	12.5	13.83	58	13.77	13.85	-45.5	36,486	-0.12%
2020/12/16	36.6	13.89	24	13.83	13.85	12.6	36,077	0.03%
2020/12/15	224.1	14.18	102.8	13.87	13.70	121.3	35,193	0.34%	大買/大賣/鉅額交易
2020/12/14	33	13.37	51	13.42	13.40	-18	31,911	-0.06%
2020/12/11	26	13.15	12	13.27	13.15	14	31,245	0.04%
2020/12/10	11	13.41	50	13.39	13.45	-39	30,798	-0.13%
2020/12/09	10	13.40	6	13.44	13.40	4	30,630	0.01%
2020/12/08	40	13.42	30.1	13.46	13.30	9.9	30,470	0.03%
2020/12/07	10	13.29	22	13.28	13.25	-12	30,268	-0.04%
2020/12/04	34	13.37	1	13.35	13.30	33	29,885	0.11%
2020/12/03	47	13.48	18.2	13.54	13.50	28.8	29,943	0.10%
2020/12/02	61	13.33	28	13.37	13.30	33	29,508	0.11%
2020/12/01	43.4	12.82	39	12.91	12.95	4.4	28,418	0.02%
2020/11/30	28.5	12.82	12	12.85	12.65	16.5	28,079	0.06%
2020/11/27	30	12.98	26	12.96	12.90	4	23,704	0.02%
2020/11/26	89	13.29	8	13.31	13.25	81	22,868	0.35%
2020/11/25	123.9	13.15	187.6	13.30	13.25	-63.7	22,762	-0.28%	大買/大賣/
2020/11/24	12	12.70	19.5	12.76	12.70	-7.5	21,069	-0.04%
2020/11/23	104.2	12.55	13.4	12.56	12.60	90.8	20,561	0.44%	大買/
2020/11/20	17	12.53	56.1	12.59	12.60	-39.1	20,404	-0.19%
2020/11/19	11	12.59	42.5	12.59	12.60	-31.5	20,610	-0.15%
2020/11/18	55.5	12.47	16	12.36	12.40	39.5	20,009	0.20%
2020/11/17	14	12.08	27	12.10	12.10	-13	18,892	-0.07%
2020/11/16	2	11.85	0	0.00	11.75	2	18,370	0.01%
2020/11/13	14	11.90	1	11.70	11.85	13	18,236	0.07%
2020/11/12	11.1	11.99	28	11.97	11.90	-17	18,149	-0.09%
2020/11/11	32	11.79	38.2	11.89	12.10	-6.2	17,963	-0.03%
2020/11/10	0	0.00	73	12.15	12.15	-73	15,759	-0.46%
2020/11/09	11	11.01	0	0.00	11.05	11	14,995	0.07%
2020/11/06	5	11.01	1	11.05	11.00	4	14,981	0.03%
2020/11/05	10	11.00	0	0.00	11.00	10	15,011	0.07%
2020/11/04	0.4	11.10	0	0.00	11.10	0.4	15,357	0.00%
2020/11/02	0	0.00	107	10.75	10.80	-107	15,653	-0.68%	大賣/鉅額交易
2020/10/29	2	10.88	2	10.88	10.85	0	15,713	0.00%
2020/10/28	2.1	10.91	0	0.00	11.00	2.1	15,790	0.01%
2020/10/26	4	11.14	28	11.18	11.15	-24	15,637	-0.15%
2020/10/23	27	10.90	2	10.90	10.90	25	15,428	0.16%
2020/10/22	2	10.60	0	0.00	10.60	2	15,459	0.01%
2020/10/20	1	10.70	0	0.00	10.70	1	15,531	0.01%
2020/10/19	10	10.70	0	0.00	10.70	10	15,547	0.06%
2020/10/16	0	0.00	1	10.65	10.60	-1	15,526	-0.01%
2020/10/14	5	10.65	3	10.75	10.70	2	15,513	0.01%
2020/10/13	8	10.61	0	0.00	10.65	8	15,464	0.05%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/10/06	2	10.85	3	10.75	10.85	-1	15,708	-0.01%
2020/10/05	3	10.72	1	10.70	10.75	2	15,813	0.01%
2020/09/30	11	10.70	0	0.00	10.65	11	15,840	0.07%
2020/09/29	4	10.80	0	0.00	10.75	4	16,143	0.02%
2020/09/28	5	10.80	6	10.80	10.95	-1	16,559	-0.01%
2020/09/25	12.9	10.66	5	10.65	10.75	7.9	16,601	0.05%
2020/09/24	12	10.69	1	10.80	10.65	11	16,575	0.07%
2020/09/23	2	10.93	3	10.93	10.90	-1	16,374	-0.01%
2020/09/22	7	11.04	0	0.00	10.95	7	16,360	0.04%
2020/09/21	12	11.18	1.1	11.20	11.20	10.9	16,260	0.07%
2020/09/18	1	11.35	16	11.37	11.30	-15	16,366	-0.09%
2020/09/17	5	11.40	1	11.35	11.40	4	16,379	0.02%
2020/09/16	15	11.30	11	11.25	11.30	4	16,435	0.02%
2020/09/15	50	11.35	2	11.40	11.40	48	16,484	0.29%
2020/09/14	5	11.55	0	0.00	11.35	5	16,565	0.03%
2020/09/11	9	11.29	4	11.35	11.45	5	16,497	0.03%
2020/09/10	17	11.57	75	11.54	11.55	-58	16,514	-0.35%
2020/09/09	55	11.61	2	11.75	11.80	53	16,476	0.32%
2020/09/08	51	11.60	28	11.94	11.85	23	16,573	0.14%
2020/09/07	69	11.76	35.1	11.69	11.65	33.9	16,268	0.21%
2020/09/04	0	0.00	5	11.50	11.50	-5	16,082	-0.03%
2020/09/03	4	11.41	9	11.39	11.40	-5	16,125	-0.03%
2020/09/02	5	11.45	0	0.00	11.45	5	16,105	0.03%
2020/09/01	5	11.40	0.8	11.50	11.50	4.2	16,581	0.03%
2020/08/31	7	11.46	42	11.56	11.50	-35	17,715	-0.20%
2020/08/28	0	0.00	19	11.44	11.45	-19	17,340	-0.11%
2020/08/27	3	11.25	0	0.00	11.30	3	17,286	0.02%
2020/08/26	47	11.40	6	11.43	11.50	41	17,307	0.24%
2020/08/25	1	11.20	21	11.36	11.40	-20	17,306	-0.12%
2020/08/24	0	0.00	1	11.10	11.10	-1	17,370	-0.01%
2020/08/21	0	0.00	0.3	11.15	11.15	-0.3	17,617	0.00%
2020/08/20	7	10.93	26	10.86	10.85	-19	18,014	-0.11%
2020/08/19	1	11.35	46	11.13	11.10	-45	17,946	-0.25%
2020/08/18	33.1	11.32	10	11.33	11.30	23.1	17,915	0.13%
2020/08/17	3	11.37	53	11.38	11.45	-50	17,922	-0.28%
2020/08/14	5	11.20	11	11.06	11.20	-6	17,749	-0.03%
2020/08/13	24	11.11	2	11.18	11.10	22	18,026	0.12%
2020/08/12	5	10.95	17.1	11.04	11.10	-12.1	18,293	-0.07%
2020/08/11	37	11.02	125	10.95	10.95	-88	18,343	-0.48%	大賣/
2020/08/10	146	11.13	18	10.99	11.10	128	18,415	0.70%	大買/鉅額交易
2020/08/07	8	10.67	7	10.85	10.70	1	18,207	0.01%
2020/08/06	5	10.60	4	10.60	10.60	1	17,949	0.01%
2020/08/05	1	10.45	0	0.00	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	33	10.64	0	0.00	10.45	33	18,439	0.18%
2020/07/31	2	10.75	0	0.00	10.85	2	18,351	0.01%
2020/07/30	10	10.61	0	0.00	10.65	10	18,546	0.05%
2020/07/29	7	10.57	1	10.60	10.60	6	18,803	0.03%
2020/07/28	22	10.40	0	0.00	10.30	22	19,144	0.11%
2020/07/27	13	10.76	28	10.76	10.70	-15	19,766	-0.08%
2020/07/24	11	11.05	0	0.00	11.00	11	20,897	0.05%
2020/07/23	1	11.10	11	11.06	11.10	-10	21,578	-0.05%
2020/07/22	17	11.15	0	0.00	11.15	17	21,726	0.08%
2020/07/21	1	11.25	6	11.24	11.20	-5	21,829	-0.02%
2020/07/20	1	11.15	0	0.00	11.25	1	21,901	0.00%
2020/07/17	1	11.25	5.6	11.34	11.20	-4.6	22,090	-0.02%
2020/07/16	7.2	11.19	12	11.29	11.25	-4.8	22,314	-0.02%
2020/07/15	9	11.10	45	11.13	11.10	-36	22,392	-0.16%
2020/07/14	26	11.11	10	11.15	11.10	16	22,691	0.07%
2020/07/13	9	11.18	1	11.20	11.20	8	22,870	0.03%
2020/07/10	27	11.26	2	11.30	11.20	25	23,234	0.11%
2020/07/09	51	11.37	3	11.25	11.25	48	23,327	0.21%
2020/07/08	33	11.71	62	11.65	11.55	-29	23,283	-0.12%
2020/07/07	71	11.49	23	11.42	11.70	48	23,275	0.21%
2020/07/06	10	11.28	2	11.25	11.30	8	23,849	0.03%
2020/07/03	3	11.25	0.9	11.25	11.25	2.1	24,197	0.01%
2020/07/02	0	0.00	13	11.30	11.25	-13	24,335	-0.05%
2020/07/01	5	11.22	31	11.25	11.30	-26	24,565	-0.11%
2020/06/30	2	11.30	12	11.26	11.20	-10	24,631	-0.04%
2020/06/29	2	11.10	5	11.10	11.15	-3	24,826	-0.01%
2020/06/24	5	11.35	15	11.35	11.40	-10	24,994	-0.04%
2020/06/23	11	11.25	33.1	11.20	11.25	-22.1	25,309	-0.09%
2020/06/22	12	11.29	0	0.00	11.25	12	25,571	0.05%
2020/06/18	2	11.35	6	11.35	11.35	-4	26,768	-0.01%
2020/06/17	12	11.48	1	11.50	11.50	11	27,015	0.04%
2020/06/16	68	11.40	31	11.47	11.55	37	27,465	0.13%
2020/06/15	39	11.31	25	11.34	11.25	14	27,906	0.05%
2020/06/12	28	11.42	35	11.39	11.50	-7	28,417	-0.02%
2020/06/11	86	11.90	34	11.96	11.80	52	28,616	0.18%
2020/06/10	12	12.10	3	12.20	12.20	9	28,418	0.03%
2020/06/09	11	12.25	45.1	12.19	12.20	-34.1	28,646	-0.12%
2020/06/08	55	12.24	52	12.32	12.30	3	28,746	0.01%
2020/06/05	259	12.04	161	12.10	12.10	98	28,330	0.35%	大買/大賣/
2020/06/04	8	11.49	21	11.41	11.40	-13	27,321	-0.05%
2020/06/03	45	11.29	1	11.25	11.25	44	27,186	0.16%
2020/06/02	18	11.08	18	11.06	11.15	0	27,131	0.00%
2020/06/01	6	11.10	0	0.00	11.10	6	27,092	0.02%
2020/05/29	26	11.13	24	11.06	11.00	2	27,095	0.01%
2020/05/28	62	11.36	16	11.37	11.25	46	26,715	0.17%
2020/05/27	36	11.27	29	11.36	11.40	7	26,748	0.03%
2020/05/26	22	11.15	33	11.16	11.20	-11	26,544	-0.04%
2020/05/25	25	11.09	4	11.00	11.15	21	26,456	0.08%
2020/05/22	20	11.03	1	11.00	11.00	19	26,397	0.07%
2020/05/21	365	11.20	21	11.25	11.25	344	26,403	1.30%	大買/鉅額交易
2020/05/20	11	11.11	5	11.22	11.05	6	26,256	0.02%
2020/05/19	24	11.26	7.5	11.23	11.10	16.5	25,860	0.06%
2020/05/18	15	10.93	2	10.85	10.85	13	25,569	0.05%
2020/05/15	2	10.90	5	11.10	10.80	-3	25,474	-0.01%
2020/05/14	13	11.03	7	11.02	11.00	6	25,376	0.02%
2020/05/13	2	11.15	5	11.05	11.20	-3	25,343	-0.01%
2020/05/12	1	11.10	3	11.10	11.10	-2	25,488	-0.01%
2020/05/11	25	11.29	17	11.29	11.30	8	25,419	0.03%
2020/05/08	5	10.90	18	10.96	10.95	-13	25,115	-0.05%
2020/05/07	15	10.94	3	10.95	10.90	12	25,018	0.05%
2020/05/06	23	10.86	0	0.00	10.80	23	25,002	0.09%
2020/05/05	11	11.00	3	11.10	11.05	8	24,974	0.03%
2020/05/04	33	11.12	29	11.05	11.15	4	24,832	0.02%
2020/04/30	35	11.56	69.5	11.57	11.50	-34.5	24,594	-0.14%
2020/04/29	66	11.22	43	11.17	11.30	23	24,074	0.10%
2020/04/28	65	10.46	83	10.59	10.55	-18	22,937	-0.08%
2020/04/27	14	10.06	18	10.07	10.15	-4	22,923	-0.02%
2020/04/24	4	9.92	0	0.00	9.90	4	22,700	0.02%
2020/04/23	15	10.00	0	0.00	10.00	15	22,560	0.07%
2020/04/22	11	9.78	23	9.83	10.00	-12	22,471	-0.05%
2020/04/21	30	10.05	23	10.02	10.00	7	22,493	0.03%
2020/04/20	20.4	10.13	12	10.25	10.20	8.4	22,493	0.04%
2020/04/17	8	10.41	257	10.50	10.30	-249	22,437	-1.11%	大賣/鉅額交易
2020/04/16	21	10.40	0	0.00	10.40	21	22,086	0.10%
2020/04/15	44	10.54	13	10.46	10.65	31	21,916	0.14%
2020/04/14	12	10.12	4	10.26	10.25	8	21,494	0.04%
2020/04/13	11	10.15	0	0.00	10.15	11	21,246	0.05%
2020/04/10	74	10.15	5	10.09	10.25	69	21,104	0.33%
2020/04/09	34	10.13	50	10.19	10.35	-16	20,725	-0.08%
2020/04/08	5	9.43	60	9.29	9.52	-55	19,722	-0.28%
2020/04/07	29	9.05	16.9	9.12	9.07	12.1	19,246	0.06%
2020/04/06	51	8.86	18	8.96	9.02	33	19,005	0.17%
2020/04/01	58	8.93	2	9.04	9.04	56	18,715	0.30%
2020/03/31	25	8.96	0	0.00	8.89	25	18,567	0.13%
2020/03/30	100	9.00	10	9.10	9.00	90	18,261	0.49%
2020/03/27	44	9.31	55	9.16	9.10	-11	17,921	-0.06%
2020/03/26	29	9.10	2	8.93	9.11	27	17,529	0.15%
2020/03/25	14	9.10	3	9.04	9.26	11	17,413	0.06%
2020/03/24	32	8.67	12.3	8.68	8.63	19.7	16,655	0.12%
2020/03/23	63	8.05	51	7.82	8.10	12	16,114	0.07%
2020/03/20	66	8.02	55	8.02	7.91	11	15,830	0.07%
2020/03/19	38	7.75	11	7.79	7.70	27	15,104	0.18%
2020/03/18	28	8.70	44	8.61	8.55	-16	14,442	-0.11%
2020/03/17	16	9.52	21.2	9.59	9.45	-5.2	13,649	-0.04%
2020/03/16	36	10.23	8	10.18	10.05	28	13,257	0.21%
2020/03/13	8	10.46	109	10.47	10.75	-101	12,898	-0.78%	大賣/鉅額交易
2020/03/12	13.5	11.34	6	11.36	11.30	7.5	12,383	0.06%
2020/03/11	40	11.70	4	11.84	11.70	36	11,970	0.30%
2020/03/10	10	11.45	17	11.58	11.70	-7	11,748	-0.06%
2020/03/09	5	11.56	1	11.55	11.50	4	11,531	0.03%
2020/03/06	8	11.82	0	11.80	11.75	8	11,267	0.07%
2020/03/05	0	0.00	1	12.10	12.05	-1	11,012	-0.01%
2020/03/04	5	11.65	3	11.85	11.85	2	10,835	0.02%
2020/03/03	24	11.60	3	11.63	11.60	21	10,595	0.20%
2020/03/02	7	11.68	3.1	11.65	11.60	3.9	10,441	0.04%
2020/02/27	9.5	11.88	6	11.88	12.05	3.5	10,389	0.03%
2020/02/26	4	12.06	6	12.05	12.10	-2	10,067	-0.02%
2020/02/25	37	12.06	0	0.00	12.10	37	10,016	0.37%
2020/02/24	10	12.13	0	0.00	12.10	10	9,943	0.10%
2020/02/21	3	12.35	0.9	12.35	12.35	2.1	9,792	0.02%
2020/02/20	11	12.54	0	0.00	12.55	11	9,776	0.11%
2020/02/19	5	12.60	9	12.62	12.65	-4	9,724	-0.04%
2020/02/18	2	12.30	0	0.00	12.40	2	9,618	0.02%
2020/02/17	33	12.28	3	12.25	12.30	30	9,558	0.31%
2020/02/14	4	12.45	4	12.45	12.50	0	9,517	0.00%
2020/02/13	0	0.00	2	12.77	12.70	-2	9,379	-0.02%
2020/02/12	2	12.35	5	12.40	12.40	-3	9,203	-0.03%
2020/02/11	10	12.25	0	0.00	12.25	10	9,093	0.11%
2020/02/10	83	12.00	0	0.00	12.15	83	9,034	0.92%
2020/02/07	1	12.30	0	0.00	12.25	1	8,901	0.01%
2020/02/06	10	12.43	0	0.00	12.50	10	8,858	0.11%
2020/02/05	13	12.21	0	0.00	12.20	13	8,620	0.15%
2020/02/04	27	12.06	4	11.81	12.10	23	8,492	0.27%
2020/02/03	29	11.69	0	0.00	11.85	29	8,284	0.35%
2020/01/31	39.9	12.34	0	0.00	12.20	39.9	7,924	0.50%
2020/01/30	41	12.38	106	12.25	12.25	-65	7,677	-0.85%	大賣/
2020/01/20	23	13.60	0	0.00	13.60	23	6,965	0.33%
2020/01/17	0.3	13.60	15	13.55	13.60	-14.7	6,950	-0.21%
2020/01/16	28	13.51	4	13.55	13.60	24	6,987	0.34%
2020/01/15	10	13.50	3	13.50	13.50	7	7,037	0.10%
2020/01/14	10	13.55	0	0.00	13.60	10	6,817	0.15%
2020/01/13	1	13.65	0	0.00	13.70	1	6,622	0.02%
2020/01/10	10	13.85	0	0.00	13.85	10	6,564	0.15%
2020/01/09	0	13.70	0	0.00	13.80	0	6,564	0.00%
2020/01/08	1	13.60	2	13.60	13.60	-1	6,573	-0.02%
2020/01/07	0	0.00	0.1	13.70	13.65	-0.1	6,579	0.00%
2020/01/06	4	13.71	0	0.00	13.70	4	6,672	0.06%
2020/01/03	0	13.80	0	0.00	13.80	0	6,693	0.00%
2020/01/02	1	13.75	0	0.00	13.75	1	6,750	0.01%
2019/12/31	0	0.00	2	13.80	13.75	-2	6,746	-0.03%
2019/12/27	0	13.80	0	0.00	13.80	0	6,743	0.00%
2019/12/25	0	0.00	5	13.80	13.80	-5	6,794	-0.07%
2019/12/24	1	13.75	0	0.00	13.75	1	6,840	0.01%
2019/12/23	1	13.75	70	13.78	13.85	-69	6,832	-1.01%
2019/12/20	17	13.75	0	0.00	13.70	17	6,798	0.25%
2019/12/19	5	13.80	0	0.00	13.80	5	6,525	0.08%
2019/12/18	0	13.85	0	0.00	13.85	0	6,426	0.00%
2019/12/17	0	0.00	0.6	13.85	13.85	-0.6	6,380	-0.01%
2019/12/16	0	0.00	57	13.90	13.85	-57	6,260	-0.91%
2019/12/13	0	0.00	16.3	13.95	13.90	-16.3	6,312	-0.26%
2019/12/12	0	0.00	5	13.90	13.85	-5	6,348	-0.08%
2019/12/11	1	13.75	0	0.00	13.75	1	6,393	0.02%
2019/12/05	0	0.00	10	13.85	13.85	-10	6,494	-0.15%
2019/12/04	4	13.89	0	0.00	13.85	4	6,595	0.06%
2019/12/03	1	13.95	10.7	13.90	14.00	-9.7	7,210	-0.13%
2019/12/02	2	13.95	0	0.00	13.95	2	7,565	0.03%
2019/11/28	25	14.00	12.2	14.05	14.05	12.8	7,776	0.16%
2019/11/27	1	14.00	0	0.00	14.05	1	7,926	0.01%
2019/11/25	5	13.90	0	0.00	13.90	5	7,841	0.06%
2019/11/22	8	13.91	7	13.95	13.85	1	7,986	0.01%
2019/11/21	4	14.05	0	0.00	14.00	4	8,018	0.05%
2019/11/20	6	14.05	1	14.05	14.10	5	8,043	0.06%
2019/11/19	5	14.20	1.1	14.20	14.15	3.9	8,003	0.05%
2019/11/14	1	14.35	1	14.35	14.35	0	8,075	0.00%
2019/11/13	42	14.35	15	14.40	14.35	27	8,296	0.33%
2019/11/12	0	0.00	18	14.40	14.45	-18	8,272	-0.22%
2019/11/11	31.2	14.30	12	14.35	14.35	19.2	8,300	0.23%
2019/11/08	1	14.25	10	14.30	14.35	-9	8,347	-0.11%
2019/11/07	1	14.25	2	14.30	14.30	-1	8,536	-0.01%
2019/11/06	1	14.25	12	14.29	14.25	-11	8,803	-0.12%
2019/11/05	21	14.26	0	0.00	14.30	21	8,921	0.24%
2019/11/04	1	14.15	20	14.18	14.25	-19	9,059	-0.21%
2019/11/01	15	14.15	10	14.20	14.20	5	9,182	0.05%
2019/10/31	0	0.00	5	14.30	14.25	-5	9,418	-0.05%
2019/10/30	10	14.25	1	14.25	14.30	9	9,624	0.09%
2019/10/29	2	14.20	1	14.20	14.30	1	9,673	0.01%
2019/10/25	1	14.35	0.2	14.30	14.30	0.8	9,725	0.01%
2019/10/24	0	0.00	15	14.33	14.35	-15	9,850	-0.15%
2019/10/23	0	0.00	24	14.25	14.25	-24	9,949	-0.24%
2019/10/22	41	14.26	1	14.30	14.30	40	9,932	0.40%
2019/10/21	0	0.00	1	14.35	14.30	-1	10,032	-0.01%
2019/10/18	27	14.21	24	14.19	14.20	3	10,078	0.03%
2019/10/17	0	0.00	3.1	14.13	14.15	-3.1	10,072	-0.03%
2019/10/16	2	14.00	13	14.08	14.10	-11	10,112	-0.11%
2019/10/15	0.1	13.95	21.1	13.91	13.95	-21	10,003	-0.21%
2019/10/14	0	0.00	2.4	13.90	13.90	-2.4	10,040	-0.02%
2019/10/09	0	0.00	2	13.80	13.75	-2	10,033	-0.02%
2019/10/08	1.2	13.90	0	0.00	13.90	1.2	10,027	0.01%
2019/10/07	0	0.00	12.5	13.76	13.85	-12.5	10,174	-0.12%
2019/10/03	0	0.00	19	13.71	13.75	-19	10,475	-0.18%
2019/10/02	0	0.00	4	13.78	13.80	-4	10,693	-0.04%
2019/10/01	1	13.70	0	0.00	13.75	1	10,757	0.01%
2019/09/26	10	13.80	0	0.00	13.75	10	11,165	0.09%
2019/09/25	0	0.00	2	13.75	13.75	-2	11,300	-0.02%
2019/09/24	8	13.85	0	0.00	13.85	8	11,531	0.07%
2019/09/23	1	13.80	0	0.00	13.80	1	11,815	0.01%
2019/09/20	0.4	13.80	10	13.80	13.80	-9.6	12,067	-0.08%
2019/09/18	1	13.70	0	0.00	13.75	1	12,899	0.01%
2019/09/16	5	13.80	0	0.00	13.85	5	14,139	0.04%
2019/09/12	0	0.00	52.5	13.85	13.80	-52.5	14,334	-0.37%
2019/09/11	0	0.00	15	13.80	13.80	-15	14,361	-0.10%
2019/09/10	3	13.70	10	13.70	13.65	-7	14,328	-0.05%
2019/09/09	0	0.00	5	13.60	13.60	-5	14,343	-0.03%
2019/09/06	31	13.74	3	13.75	13.75	28	14,317	0.20%
2019/09/05	80	13.66	7	13.69	13.75	73	14,204	0.51%
2019/09/04	0	0.00	109	14.13	14.25	-109	13,617	-0.80%	大賣/鉅額交易
2019/09/03	16	14.17	0	0.00	14.10	16	13,267	0.12%
2019/09/02	0	0.00	0.4	14.15	14.15	-0.4	13,201	0.00%
2019/08/30	1	14.10	10.6	14.10	14.15	-9.6	13,283	-0.07%
2019/08/29	5	13.99	0	0.00	14.05	5	13,188	0.04%
2019/08/27	51	13.90	0	0.00	13.80	51	13,294	0.38%
2019/08/26	15	13.90	0	0.00	13.85	15	13,141	0.11%
2019/08/23	20	14.05	0	0.00	14.10	20	13,096	0.15%
2019/08/22	14	14.05	2	14.10	14.10	12	13,120	0.09%
2019/08/21	10	14.10	0	0.00	14.05	10	13,189	0.08%
2019/08/19	5	14.03	20	14.00	14.00	-15	13,246	-0.11%
2019/08/16	5	14.10	10	13.90	14.20	-5	13,133	-0.04%
2019/08/14	22	13.99	65	13.95	13.95	-43	13,090	-0.33%
2019/08/13	67	13.99	0	0.00	13.85	67	13,037	0.51%
2019/08/12	53	14.10	3.5	14.12	14.15	49.5	12,929	0.38%
2019/08/08	1	13.70	5	13.80	13.70	-4	12,716	-0.03%
2019/08/07	18	13.90	0	0.00	13.80	18	12,579	0.14%
2019/08/06	6	13.78	1	13.85	13.85	5	12,548	0.04%
2019/08/05	6	13.99	7	14.01	14.00	-1	12,371	-0.01%
2019/08/02	3	14.17	8.1	14.19	14.10	-5.1	12,297	-0.04%
2019/08/01	23	14.44	0	0.00	14.40	23	12,213	0.19%
2019/07/31	2	14.70	0	14.65	14.60	2	12,051	0.02%
2019/07/30	2	14.65	0	0.00	14.65	2	12,055	0.02%
2019/07/29	0	0.00	16	14.60	14.60	-16	12,109	-0.13%
2019/07/26	2	14.55	0	0.00	14.55	2	12,082	0.02%
2019/07/25	1	14.65	2	14.60	14.60	-1	12,022	-0.01%
2019/07/23	6.1	14.74	0	0.00	14.70	6.1	11,890	0.05%
2019/07/22	3	14.85	6	14.90	14.75	-3	11,750	-0.03%
2019/07/19	4	14.83	2	14.90	14.85	2	11,670	0.02%
2019/07/18	3	14.80	0	0.00	14.80	3	11,535	0.03%
2019/07/17	3	14.83	0	0.00	14.85	3	11,491	0.03%
2019/07/16	0	0.00	13	14.80	14.85	-13	11,534	-0.11%
2019/07/15	0	0.00	1.1	14.99	14.90	-1.1	11,415	-0.01%
2019/07/12	0	0.00	15	15.05	15.05	-15	11,560	-0.13%
2019/07/11	29	14.99	2	15.00	15.00	27	11,623	0.23%
2019/07/10	19	14.90	0	0.00	14.95	19	11,648	0.16%
2019/07/09	13	14.86	0	0.00	14.95	13	11,816	0.11%
2019/07/08	10	14.90	7	15.01	14.90	3	12,107	0.02%
2019/07/05	5	14.88	0	14.85	14.85	5	11,915	0.04%
2019/07/04	3	14.85	0	0.00	14.90	3	11,930	0.03%
2019/07/03	15.6	14.84	0	0.00	14.95	15.6	11,763	0.13%
2019/07/02	0	0.00	4	14.95	14.95	-4	11,710	-0.03%
2019/07/01	3	14.87	7	14.96	14.90	-4	11,784	-0.03%
2019/06/28	5	14.98	0	0.00	14.95	5	11,592	0.04%
2019/06/27	33	15.02	3	15.00	15.00	30	11,401	0.26%
2019/06/26	2	15.00	4	15.03	15.05	-2	11,222	-0.02%
2019/06/25	43.9	14.99	1	15.05	15.05	42.9	11,209	0.38%
2019/06/24	35.1	14.90	4.1	14.81	14.85	31	10,705	0.29%
2019/06/21	8	15.09	6	15.17	15.00	2	10,147	0.02%
2019/06/20	0	0.00	1	15.35	15.60	-1	9,510	-0.01%
2019/06/19	0	0.00	0.1	15.25	15.35	-0.1	9,322	0.00%
2019/06/14	10	15.10	0	0.00	15.10	10	9,415	0.11%
2019/06/12	12	15.38	1	15.40	15.35	11	9,360	0.12%
2019/06/11	0	0.00	0.2	15.20	15.30	-0.2	9,394	0.00%
2019/06/06	0	0.00	36.3	15.35	15.45	-36.3	9,533	-0.38%
2019/06/04	5	15.20	0	0.00	15.20	5	9,386	0.05%
2019/06/03	10	15.15	0	0.00	15.15	10	9,263	0.11%
2019/05/31	30	15.00	0	0.00	15.05	30	9,147	0.33%
2019/05/28	4	15.10	0	0.00	15.10	4	10,015	0.04%
2019/05/22	1	15.15	0	0.00	15.15	1	10,097	0.01%
2019/05/16	1	14.95	2	14.95	14.95	-1	10,091	-0.01%
2019/05/15	1	14.90	0	0.00	15.00	1	10,211	0.01%
2019/05/14	2	14.80	0	0.00	14.90	2	10,260	0.02%
2019/05/13	14	14.84	10	14.90	14.80	4	10,324	0.04%
2019/05/10	0	0.00	0.1	14.80	14.80	-0.1	10,583	0.00%
2019/05/09	0.7	14.90	0	0.00	14.90	0.7	10,735	0.01%
2019/05/08	10	15.00	0	0.00	15.05	10	11,704	0.09%
2019/05/07	2	15.10	0	0.00	15.15	2	11,697	0.02%
2019/05/06	10	15.10	0	0.00	15.10	10	11,765	0.08%
2019/05/02	0	0.00	5	15.30	15.30	-5	11,984	-0.04%
2019/04/29	0	0.00	10	15.20	15.20	-10	12,350	-0.08%
2019/04/25	1	15.05	11	15.17	15.20	-10	12,439	-0.08%
2019/04/23	0	0.00	5	15.30	15.20	-5	12,591	-0.04%
2019/04/22	10	15.20	0	0.00	15.25	10	12,698	0.08%
2019/04/18	11.1	15.34	1	15.40	15.35	10.1	12,863	0.08%
2019/04/16	1	15.80	1	15.75	15.70	0	12,625	0.00%
2019/04/15	20	15.80	30.5	15.85	15.85	-10.5	12,472	-0.08%
2019/04/12	0	0.00	10	15.65	15.65	-10	12,112	-0.08%
2019/04/11	0	0.00	5	15.30	15.40	-5	11,843	-0.04%
2019/04/09	0	0.00	40	15.40	15.40	-40	11,825	-0.34%
2019/04/08	5	15.40	0	0.00	15.45	5	11,830	0.04%
2019/03/29	20	14.95	0	0.00	15.10	20	11,773	0.17%
2019/03/28	0	0.00	2	15.00	15.00	-2	11,903	-0.02%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/21	0	0.00	5	15.30	15.30	-5	12,589	-0.04%
2019/03/20	5	15.15	1	15.20	15.25	4	12,643	0.03%
2019/03/18	0	0.00	10	15.30	15.30	-10	12,597	-0.08%
2019/03/15	0	0.00	1	15.25	15.25	-1	12,658	-0.01%
2019/03/14	2	15.20	2	15.25	15.25	0	12,645	0.00%
2019/03/13	0	0.00	3	15.40	15.35	-3	12,726	-0.02%
2019/03/12	0	0.00	114	15.35	15.45	-114	12,768	-0.89%	大賣/鉅額交易
2019/03/08	1	15.35	186	15.40	15.35	-185	13,202	-1.40%	大賣/鉅額交易
2019/03/07	320	15.35	0	0.00	15.35	320	13,467	2.38%	大買/鉅額交易
2019/03/06	0	0.00	0.1	15.35	15.35	-0.1	14,066	0.00%
2019/03/05	0	0.00	10	15.48	15.50	-10	15,437	-0.06%
2019/03/04	0	0.00	36	15.50	15.55	-36	15,709	-0.23%
2019/02/27	0	0.00	1	15.55	15.45	-1	15,633	-0.01%
2019/02/25	5	15.05	11	15.10	15.10	-6	14,795	-0.04%
2019/02/21	0	0.00	4	15.00	15.00	-4	14,753	-0.03%
2019/02/20	0	0.00	15	14.85	15.00	-15	14,744	-0.10%
2019/02/19	0	0.00	3	14.93	14.95	-3	14,643	-0.02%
2019/02/15	0	0.00	146.8	14.85	14.90	-146.8	14,807	-0.99%	大賣/鉅額交易
2019/02/14	3	14.92	0	0.00	14.80	3	14,734	0.02%
2019/02/13	1	15.00	0	0.00	14.95	1	14,645	0.01%
2019/02/12	2	14.85	1	15.05	14.95	1	14,448	0.01%
2019/02/11	2	15.15	2	15.15	15.00	0	14,406	0.00%
2019/01/30	0.5	14.90	12	14.88	14.90	-11.5	14,115	-0.08%
2019/01/29	0	14.95	22.1	14.82	15.00	-22.1	13,868	-0.16%
2019/01/25	12	14.80	0	0.00	14.75	12	12,743	0.09%
2019/01/24	6	14.69	1	14.75	14.80	5	12,589	0.04%
2019/01/23	6	14.68	0	0.00	14.65	6	12,543	0.05%
2019/01/22	9	14.91	0	0.00	14.85	9	12,380	0.07%
2019/01/17	0	0.00	20	15.03	15.10	-20	11,834	-0.17%
2019/01/16	1	15.10	0	0.00	15.10	1	11,809	0.01%
2019/01/14	4	15.13	0	0.00	15.10	4	11,600	0.03%
2019/01/11	10	15.35	0	0.00	15.30	10	11,436	0.09%
2019/01/09	0	0.00	1	15.70	15.70	-1	11,224	-0.01%
2019/01/07	10	15.60	0	0.00	15.65	10	11,158	0.09%
2019/01/03	0	0.00	4	15.65	15.55	-4	11,315	-0.04%
2018/12/26	0	0.00	1	16.00	15.80	-1	11,141	-0.01%
2018/12/25	0	0.00	50	16.00	15.95	-50	11,122	-0.45%
2018/12/24	1	16.05	11	16.15	16.15	-10	11,157	-0.09%
2018/12/22	0	0.00	8.7	16.05	16.05	-8.7	10,965	-0.08%
2018/12/21	0	0.00	0.2	15.85	15.85	-0.2	10,756	0.00%
2018/12/20	4	16.00	15.1	16.02	16.00	-11.1	10,561	-0.10%
2018/12/19	20	15.93	13	16.01	16.00	7	10,409	0.07%
2018/12/18	15	15.77	10	15.80	15.65	5	9,977	0.05%
2018/12/17	0	0.00	1	15.95	15.85	-1	9,825	-0.01%
2018/12/14	0	0.00	6	15.50	15.50	-6	9,436	-0.06%
2018/12/11	12	15.55	0.4	15.50	15.55	11.6	9,186	0.13%
2018/12/10	10	15.30	1	15.45	15.45	9	9,114	0.10%
2018/12/07	5	15.50	0.4	15.55	15.55	4.6	9,084	0.05%
2018/12/06	1	15.45	3.5	15.45	15.45	-2.5	9,098	-0.03%
2018/12/05	6	15.65	5	15.70	15.60	1	9,019	0.01%
2018/12/04	2	15.75	4	15.75	15.75	-2	9,136	-0.02%
2018/12/03	13	16.09	4.1	16.17	15.95	9	9,016	0.10%
2018/11/30	0	0.00	5	16.16	16.10	-5	8,769	-0.06%
2018/11/29	10	16.12	2	16.30	16.15	8	8,586	0.09%
2018/11/28	6	15.75	42	16.26	16.05	-36	7,939	-0.45%
2018/11/27	0	0.00	7.4	15.17	15.30	-7.4	6,495	-0.11%
2018/11/26	0	0.00	22	15.24	14.95	-22	6,162	-0.36%
2018/11/21	0	0.00	3	14.73	14.85	-3	6,184	-0.05%
2018/11/20	1	14.60	0	0.00	14.65	1	6,109	0.02%
2018/11/16	0	0.00	2	14.65	14.75	-2	6,302	-0.03%
2018/11/15	3	14.75	1.1	14.75	14.80	1.9	6,574	0.03%
2018/11/14	0	0.00	2	14.78	14.80	-2	6,623	-0.03%
2018/11/13	1	14.40	0	0.00	14.50	1	6,450	0.02%
2018/11/12	0	0.00	5	14.65	14.60	-5	6,417	-0.08%
2018/11/08	0	0.00	11	14.52	14.50	-11	6,450	-0.17%
2018/11/07	0	0.00	1	14.30	14.30	-1	6,374	-0.02%
2018/11/06	1	14.35	2	14.30	14.35	-1	6,393	-0.02%
2018/11/02	0	0.00	13	14.33	14.40	-13	6,405	-0.20%
2018/11/01	0	0.00	4.3	14.14	14.05	-4.3	6,323	-0.07%
2018/10/31	1	14.15	0	0.00	14.15	1	6,326	0.02%
2018/10/29	0	0.00	5	13.85	13.90	-5	6,199	-0.08%
2018/10/25	0	0.00	2	13.90	13.95	-2	6,181	-0.03%
2018/10/24	1	13.85	3	14.13	13.95	-2	6,182	-0.03%
2018/10/23	1	13.80	0	0.00	13.85	1	6,110	0.02%
2018/10/22	0	0.00	0.1	14.10	14.10	-0.1	6,081	0.00%
2018/10/19	2	13.78	0	0.00	13.75	2	6,043	0.03%
2018/10/18	1	13.95	0	0.00	13.95	1	6,022	0.02%
2018/10/17	4	13.75	4.1	13.70	13.75	-0.1	6,001	0.00%
2018/10/16	11	13.90	0	0.00	13.85	11	5,962	0.18%
2018/10/12	10	13.90	0	0.00	14.05	10	5,947	0.17%
2018/10/11	10	13.84	0	0.00	13.70	10	5,941	0.17%
2018/10/09	0.2	14.45	0	0.00	14.45	0.2	5,730	0.00%
2018/10/08	0	0.00	0.1	14.45	14.45	-0.1	5,692	0.00%
2018/10/05	4	14.33	0	0.00	14.45	4	5,705	0.07%
2018/10/04	11	14.64	0	0.00	14.55	11	5,655	0.19%
2018/10/03	0	0.00	0	14.65	14.65	0	5,602	0.00%
2018/10/02	13	14.55	0	0.00	14.50	13	5,587	0.23%
2018/10/01	2	14.75	0	0.00	14.75	2	5,439	0.04%
2018/09/28	3	14.78	0	0.00	14.85	3	5,467	0.05%
2018/09/26	2	14.80	0.2	14.75	14.75	1.8	5,393	0.03%
2018/09/25	0	0.00	1	14.80	14.75	-1	5,391	-0.02%
2018/09/21	0	0.00	2	14.80	14.80	-2	5,366	-0.04%
2018/09/19	0	0.00	1	14.70	14.75	-1	5,362	-0.02%
2018/09/18	0	0.00	5	14.75	14.70	-5	5,382	-0.09%
2018/09/17	2	14.58	0	0.00	14.55	2	5,391	0.04%
2018/09/13	2	14.50	0	0.00	14.55	2	5,385	0.04%
2018/09/12	6	14.47	0	0.00	14.55	6	5,410	0.11%
2018/09/11	12	14.41	0	0.00	14.60	12	5,357	0.22%
2018/09/10	0	0.00	9.3	15.10	15.10	-9.3	5,272	-0.18%
2018/09/07	0	0.00	21	15.20	15.25	-21	5,078	-0.41%
2018/09/04	1	15.60	0	0.00	15.65	1	4,736	0.02%
2018/08/31	0	0.00	0.5	15.55	15.60	-0.5	4,726	-0.01%
2018/08/29	0	0.00	2	15.65	15.65	-2	4,741	-0.04%
2018/08/28	0	0.00	6	15.58	15.60	-6	4,693	-0.13%
2018/08/23	10	15.65	20	15.52	15.65	-10	4,676	-0.21%
2018/08/22	0	0.00	1	15.00	15.50	-1	4,560	-0.02%
2018/08/15	0	0.00	2	15.15	15.10	-2	4,156	-0.05%
2018/08/10	1	14.75	0	0.00	14.75	1	4,041	0.02%
2018/08/06	0	0.00	5	15.10	15.10	-5	4,057	-0.12%
2018/07/31	5	15.00	5.2	15.03	15.10	-0.2	4,116	-0.01%
2018/07/27	0	0.00	1	15.05	15.05	-1	4,137	-0.02%
2018/07/26	0.8	14.95	0	0.00	15.05	0.8	4,168	0.02%
2018/07/20	0	0.00	0.1	15.00	15.10	-0.1	4,681	0.00%
2018/07/17	0	0.00	10.9	14.95	14.90	-10.9	4,664	-0.23%
2018/07/13	0	0.00	1	14.85	15.05	-1	4,744	-0.02%
2018/07/10	1	14.70	0	0.00	14.75	1	4,953	0.02%
2018/07/06	10	14.60	0	0.00	14.60	10	5,164	0.19%
2018/07/05	3	14.70	25	14.65	14.65	-22	5,200	-0.42%
2018/07/04	0	0.00	1	14.70	14.70	-1	5,301	-0.02%
2018/07/02	5	14.70	0	0.00	14.70	5	5,401	0.09%
2018/06/28	5.3	14.60	0	0.00	14.60	5.3	5,389	0.10%
2018/06/27	1	14.75	0	0.00	14.65	1	5,311	0.02%
2018/06/26	3	14.90	0	0.00	14.85	3	5,296	0.06%
2018/06/25	5	15.05	0	0.00	15.00	5	5,260	0.10%
2018/06/22	1	15.05	0	0.00	15.00	1	5,290	0.02%
2018/06/19	0	0.00	0.1	15.05	15.10	-0.1	5,296	0.00%
2018/06/11	0	0.00	1	15.30	15.30	-1	5,379	-0.02%
2018/06/08	0	0.00	3	15.25	15.25	-3	5,391	-0.06%
2018/06/07	0	0.00	4	15.25	15.30	-4	5,382	-0.07%
2018/06/06	0	0.00	8	15.10	15.15	-8	5,323	-0.15%
2018/05/31	1	14.95	0	0.00	15.15	1	5,262	0.02%
2018/05/29	1	15.00	0	0.00	15.05	1	5,222	0.02%
2018/05/25	2	14.95	0.6	14.95	14.95	1.4	5,332	0.03%
2018/05/22	1	15.05	0	0.00	15.05	1	5,416	0.02%
2018/05/15	2	15.00	0	0.00	15.05	2	5,729	0.03%
2018/05/14	117	14.95	0	0.00	14.95	117	6,086	1.92%	大買/鉅額交易
2018/05/10	20	15.18	3	15.17	15.05	17	6,174	0.28%
2018/05/07	10	15.25	0	0.00	15.30	10	6,158	0.16%
2018/05/03	10	15.45	5	15.55	15.45	5	6,280	0.08%
2018/05/02	8	15.60	1	15.55	15.60	7	6,306	0.11%
2018/04/30	91	15.80	3	15.85	15.95	88	6,262	1.41%
2018/04/26	0	0.00	1	15.30	15.30	-1	6,109	-0.02%
2018/04/25	1	15.15	1	15.10	15.20	0	6,146	0.00%
2018/04/24	1	15.15	0	0.00	15.20	1	6,210	0.02%
2018/04/19	0	0.00	2	15.35	15.40	-2	6,428	-0.03%
2018/04/18	0	0.00	1	15.40	15.40	-1	6,493	-0.02%
2018/04/13	11	15.40	4	15.40	15.35	7	6,705	0.10%
2018/04/12	0	0.00	1	15.30	15.30	-1	6,686	-0.01%
2018/04/11	0	0.00	10	15.30	15.20	-10	6,855	-0.15%
2018/04/10	0	0.00	3	15.20	15.25	-3	6,934	-0.04%
2018/04/03	1	14.95	0	0.00	14.95	1	7,285	0.01%
2018/03/31	0	0.00	10	15.10	15.05	-10	7,378	-0.14%
2018/03/23	18	14.82	1	14.85	14.75	17	7,709	0.22%
2018/03/22	4	15.00	0	0.00	14.95	4	7,701	0.05%
2018/03/21	8	15.11	0	0.00	14.95	8	7,761	0.10%
2018/03/19	1	15.10	14	15.14	15.05	-13	8,048	-0.16%
2018/03/16	1	15.00	0	0.00	15.20	1	8,158	0.01%
2018/03/14	0	0.00	8	14.96	15.05	-8	8,200	-0.10%
2018/03/13	0	0.00	13	15.04	15.05	-13	8,191	-0.16%
2018/03/12	5	15.00	0.2	14.95	15.05	4.8	8,233	0.06%
2018/03/09	0	0.00	21	14.90	14.85	-21	8,326	-0.25%
2018/03/08	0	0.00	0.2	14.80	14.80	-0.2	8,573	0.00%
2018/03/05	2	14.80	0	0.00	14.70	2	8,945	0.02%
2018/03/02	1	14.90	1	14.95	14.85	0	8,909	0.00%
2018/02/27	0	0.00	3	15.10	15.00	-3	8,845	-0.03%
2018/02/26	0	0.00	2	15.10	15.10	-2	8,822	-0.02%
2018/02/23	0	0.00	11	15.05	14.95	-11	8,867	-0.12%
2018/02/22	0.4	15.00	0	0.00	15.10	0.4	8,894	0.00%
2018/02/12	1	14.75	0	0.00	14.75	1	8,945	0.01%
2018/02/09	12	14.57	1	14.65	14.75	11	8,946	0.12%
2018/02/08	0.5	15.00	0	0.00	15.00	0.5	8,907	0.01%
2018/02/07	0.3	14.85	1	14.95	14.85	-0.7	8,928	-0.01%
2018/02/06	28	14.62	333	14.50	14.55	-305	8,850	-3.45%	大賣/鉅額交易
2018/02/05	0.6	15.20	0	0.00	15.20	0.6	8,755	0.01%
2018/02/02	30	15.51	0	15.45	15.45	30	8,700	0.34%
2018/02/01	25	15.52	0	0.00	15.60	25	8,705	0.29%
2018/01/30	5	15.50	2	15.55	15.55	3	8,979	0.03%
2018/01/29	2	15.40	6	15.40	15.45	-4	9,027	-0.04%
2018/01/26	3	15.50	30	15.55	15.50	-27	8,965	-0.30%
2018/01/25	5	15.60	1	15.60	15.60	4	8,918	0.04%
2018/01/24	15	15.60	2.9	15.60	15.70	12.1	8,881	0.14%
2018/01/22	8	15.74	0	0.00	15.75	8	8,839	0.09%
2018/01/19	3	15.95	0	0.00	15.95	3	8,745	0.03%
2018/01/17	0	0.00	40	16.14	16.10	-40	8,622	-0.46%
2018/01/16	0	0.00	90	15.95	15.90	-90	8,735	-1.03%
2018/01/15	6	15.88	5	15.90	15.95	1	8,751	0.01%
2018/01/12	2	15.95	0	0.00	16.05	2	8,727	0.02%
2018/01/11	2	16.15	5	16.10	16.10	-3	8,685	-0.03%
2018/01/10	0	0.00	2	16.05	16.05	-2	8,649	-0.02%
2018/01/09	0	0.00	0.7	16.05	16.15	-0.7	8,571	-0.01%
2018/01/08	2	16.00	1	16.30	16.05	1	8,448	0.01%
2018/01/05	3	16.18	0	0.00	16.20	3	8,362	0.04%
2018/01/04	0	0.00	0.1	15.90	16.00	-0.1	8,191	0.00%
2018/01/03	2	15.98	0	0.00	16.05	2	8,123	0.02%
2018/01/02	6	16.01	15	16.07	15.95	-9	7,988	-0.11%