長榮航 (2618)-富邦-三重券商分點個股進出

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
34.35
漲跌
▼0.20
漲幅
-0.58%
成交量
263,243張
產業
上市航運類股
2431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-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/04/25	206.3	34.74	484.3	34.69	34.35	-278	64,173	-0.43%	大買/大賣/鉅額交易
2024/04/24	641.8	33.23	361.5	34.16	34.55	280.3	60,340	0.46%	大買/大賣/鉅額交易
2024/04/23	79	32.46	100.2	32.55	32.60	-21.2	54,767	-0.04%
2024/04/22	25	31.64	102.1	32.24	31.60	-77.1	52,771	-0.15%	大賣/
2024/04/19	53.2	31.26	14	31.54	31.10	39.2	51,692	0.08%
2024/04/18	12	31.41	37	31.49	31.50	-25	51,204	-0.05%
2024/04/17	51	31.11	12	31.10	31.00	39	51,019	0.08%
2024/04/16	88.7	31.19	41.1	31.24	31.00	47.6	51,251	0.09%
2024/04/15	62.1	31.65	19	31.77	31.70	43.1	50,714	0.08%
2024/04/12	80.1	32.33	16	32.44	32.30	64.1	50,535	0.13%
2024/04/11	60.1	32.59	217.3	32.43	32.70	-157.2	51,146	-0.31%	大賣/鉅額交易
2024/04/10	19	31.69	15.1	31.70	31.70	3.9	50,017	0.01%
2024/04/09	21	31.71	194	31.83	31.85	-173	51,488	-0.34%	大賣/鉅額交易
2024/04/08	29.6	31.19	15.3	31.24	31.15	14.3	55,358	0.03%
2024/04/03	33.1	31.52	9	31.63	31.40	24.1	55,352	0.04%
2024/04/02	69	32.13	26.5	32.00	31.95	42.5	55,172	0.08%
2024/04/01	26.1	32.27	99	32.32	32.35	-72.9	55,309	-0.13%
2024/03/29	16	31.83	42	31.88	31.95	-26	54,782	-0.05%
2024/03/28	20	31.73	19	31.72	31.60	1	55,315	0.00%
2024/03/27	38.8	31.56	59.4	31.49	31.70	-20.5	56,306	-0.04%
2024/03/26	31.9	31.04	55	31.13	30.95	-23.1	56,274	-0.04%
2024/03/25	34	31.46	22.2	31.42	31.40	11.8	56,413	0.02%
2024/03/22	15.1	31.35	64.3	31.31	31.35	-49.2	57,499	-0.09%
2024/03/21	29.3	31.15	12	31.14	31.15	17.3	58,716	0.03%
2024/03/20	46.1	31.17	11	31.22	31.05	35.1	58,705	0.06%
2024/03/19	42.1	31.36	18	31.36	31.40	24.1	58,636	0.04%
2024/03/18	43.3	31.25	15	31.34	31.20	28.3	58,848	0.05%
2024/03/15	161.3	31.36	22.3	31.43	31.35	139	59,222	0.23%	大買/鉅額交易
2024/03/14	141.4	32.21	82	32.31	31.85	59.4	59,051	0.10%	大買/
2024/03/13	102.1	32.58	69.5	32.46	32.60	32.5	58,765	0.06%	大買/
2024/03/12	94	32.34	127.2	32.53	32.65	-33.2	59,807	-0.06%	大賣/
2024/03/11	89.3	31.76	23.9	31.94	31.90	65.4	58,960	0.11%
2024/03/08	49	31.77	158.2	31.83	32.05	-109.2	58,766	-0.19%	大賣/鉅額交易
2024/03/07	20.1	31.29	42	31.32	31.25	-21.9	58,266	-0.04%
2024/03/06	81.2	31.09	26	31.09	31.05	55.2	58,457	0.09%
2024/03/05	21	31.38	42.1	31.42	31.25	-21.1	59,067	-0.04%
2024/03/04	25	31.04	15	31.03	31.10	10	59,580	0.02%
2024/03/01	26	31.03	18	31.17	31.05	8	60,142	0.01%
2024/02/29	8.8	31.16	36.1	31.11	31.45	-27.3	60,698	-0.04%
2024/02/27	36.3	30.80	12	30.79	30.70	24.3	61,743	0.04%
2024/02/26	31	30.98	26	30.83	31.05	5	62,874	0.01%
2024/02/23	108.7	30.95	8.1	31.06	30.80	100.6	63,945	0.16%	大買/
2024/02/22	48	31.26	2	31.60	31.20	46	64,466	0.07%
2024/02/21	19	31.59	10	31.59	31.45	9	65,910	0.01%
2024/02/20	7	31.35	19	31.36	31.40	-12	68,022	-0.02%
2024/02/19	29	31.47	88	31.42	31.50	-59	72,345	-0.08%
2024/02/16	11	31.51	4	31.34	31.55	7	73,630	0.01%
2024/02/15	68	31.34	19.2	31.56	31.35	48.8	74,006	0.07%
2024/02/05	21.7	32.16	84.1	32.15	32.25	-62.4	74,070	-0.08%
2024/02/02	46	32.05	16	32.02	31.90	30	73,920	0.04%
2024/02/01	4	32.04	50.2	31.94	32.05	-46.2	74,481	-0.06%
2024/01/31	44.4	31.55	38	31.49	31.60	6.4	75,321	0.01%
2024/01/30	14.2	31.69	46	31.72	31.70	-31.8	75,716	-0.04%
2024/01/29	98	31.98	154.1	32.02	31.90	-56.1	76,658	-0.07%	大賣/
2024/01/26	36.6	30.36	5	30.49	30.40	31.6	76,637	0.04%
2024/01/25	25.7	30.80	14	31.00	30.75	11.7	77,227	0.02%
2024/01/24	27	30.95	22	30.95	31.05	5	78,315	0.01%
2024/01/23	32.7	30.46	25.5	30.41	30.50	7.1	78,079	0.01%
2024/01/22	88.4	30.84	37	30.65	30.55	51.4	77,571	0.07%
2024/01/19	58.2	31.23	44	31.32	31.10	14.2	76,903	0.02%
2024/01/18	23	31.65	89.2	31.53	31.75	-66.2	76,682	-0.09%
2024/01/17	49.5	31.25	35	31.13	31.05	14.5	76,761	0.02%
2024/01/16	29.1	31.56	40	31.68	31.50	-11	76,676	-0.01%
2024/01/15	145.1	31.90	8.7	32.10	31.80	136.4	76,739	0.18%	大買/鉅額交易
2024/01/12	8	32.48	31	32.60	32.50	-23	76,555	-0.03%
2024/01/11	63	32.35	10	32.43	32.25	53	76,559	0.07%
2024/01/10	60.6	32.11	49.2	32.24	32.00	11.4	76,706	0.01%
2024/01/09	25.1	32.47	11	32.62	32.70	14.1	77,020	0.02%
2024/01/08	45.2	32.67	52	32.64	32.55	-6.9	77,513	-0.01%
2024/01/05	77.1	32.86	20	33.02	32.65	57.1	77,423	0.07%
2024/01/04	36.3	33.10	139	33.21	33.50	-102.7	76,715	-0.13%	大賣/鉅額交易
2024/01/03	116	33.19	70.2	33.19	32.95	45.8	75,922	0.06%	大買/
2024/01/02	90.6	33.14	363.7	32.79	33.50	-273.1	74,920	-0.36%	大賣/鉅額交易
2023/12/29	17	31.43	37	31.47	31.45	-20	71,841	-0.03%
2023/12/28	12	31.22	28	31.27	31.25	-16	72,220	-0.02%
2023/12/27	63.1	31.25	7	31.38	31.10	56.1	72,744	0.08%
2023/12/26	53	31.77	22	31.91	31.60	31	72,586	0.04%
2023/12/25	46	31.86	45	31.86	31.75	1	72,568	0.00%
2023/12/22	59.6	31.83	159.1	31.78	31.90	-99.5	72,029	-0.14%	大賣/
2023/12/21	18.6	30.87	46	30.93	31.15	-27.4	70,927	-0.04%
2023/12/20	50	30.49	15	30.43	30.60	35	71,212	0.05%
2023/12/19	66.2	30.17	27	30.24	30.15	39.2	71,294	0.05%
2023/12/18	206.1	30.95	9	30.99	30.85	197.1	70,708	0.28%	大買/鉅額交易
2023/12/15	26	31.81	9.2	31.83	31.75	16.8	69,651	0.02%
2023/12/14	13	31.75	20	31.78	31.75	-7	69,475	-0.01%
2023/12/13	80.1	31.60	10	31.63	31.65	70.1	69,112	0.10%
2023/12/12	32.1	31.90	16	32.05	31.80	16.1	69,164	0.02%
2023/12/11	60.2	32.15	11	32.34	32.05	49.2	68,982	0.07%
2023/12/08	22	32.50	97	32.64	32.35	-75	68,618	-0.11%
2023/12/07	47	31.88	125	32.06	32.20	-78	66,999	-0.12%	大賣/
2023/12/06	15	31.49	31.5	31.60	31.45	-16.5	66,029	-0.02%
2023/12/05	59	31.28	1	31.50	31.15	58	66,173	0.09%
2023/12/04	34.3	31.35	65.1	31.53	31.50	-30.8	66,169	-0.05%
2023/12/01	12.3	31.21	17	31.25	31.10	-4.7	65,686	-0.01%
2023/11/30	15.7	31.02	9	31.14	31.30	6.7	65,686	0.01%
2023/11/29	76.4	31.11	8.1	31.10	31.00	68.3	65,306	0.10%
2023/11/28	19	31.27	24	31.45	31.45	-5	65,224	-0.01%
2023/11/27	52	31.10	39	31.05	30.90	13	65,471	0.02%
2023/11/24	118.5	31.45	102	31.44	31.25	16.5	65,628	0.03%	大買/大賣/
2023/11/22	44.2	31.63	60	31.87	31.50	-15.8	64,365	-0.02%
2023/11/21	48.4	31.43	45.2	31.69	31.40	3.2	64,286	0.01%
2023/11/20	48	31.32	28	31.55	31.55	20	64,113	0.03%
2023/11/17	67	32.16	68.2	32.17	32.15	-1.2	64,029	0.00%
2023/11/16	72.4	31.60	338.7	31.62	32.00	-266.3	63,345	-0.42%	大賣/鉅額交易
2023/11/15	180	29.89	100	30.04	30.25	80	59,406	0.13%	大買/
2023/11/14	25.1	29.38	16.1	29.78	29.35	9.1	58,775	0.02%
2023/11/13	33	29.43	8	29.91	29.55	25	59,111	0.04%
2023/11/10	26	29.60	25.2	29.81	29.70	0.9	59,378	0.00%
2023/11/09	16	29.60	38	29.72	29.65	-22	60,167	-0.04%
2023/11/08	73.3	29.73	26	30.15	29.25	47.3	61,041	0.08%
2023/11/07	60.2	29.61	6	29.63	29.60	54.2	62,144	0.09%
2023/11/06	102.6	30.21	142	30.46	30.10	-39.5	62,457	-0.06%	大買/大賣/
2023/11/03	120.4	30.02	153	29.86	30.00	-32.6	62,082	-0.05%	大買/大賣/
2023/11/02	61	28.89	29.1	28.81	28.85	31.9	61,123	0.05%
2023/11/01	24	28.31	59	28.34	28.60	-35	61,576	-0.06%
2023/10/31	15	27.52	17	27.75	27.40	-2	60,577	0.00%
2023/10/30	31.1	27.52	2	27.68	27.40	29.1	61,133	0.05%
2023/10/27	9	27.76	22	27.82	27.85	-13	61,465	-0.02%
2023/10/26	17.1	27.50	9	27.45	27.30	8.1	61,540	0.01%
2023/10/25	24	27.62	10	27.56	27.55	14	61,614	0.02%
2023/10/24	29	27.48	19.1	27.56	27.70	10	62,275	0.02%
2023/10/23	13.1	27.22	31.2	27.21	27.20	-18.1	62,462	-0.03%
2023/10/20	25	26.37	25.3	26.14	26.50	-0.3	62,627	0.00%
2023/10/19	12	26.64	16.1	26.71	26.95	-4	62,571	-0.01%
2023/10/18	21	26.79	17	26.76	26.60	4	63,031	0.01%
2023/10/17	81.1	27.15	19	26.95	26.85	62.1	63,796	0.10%
2023/10/16	120	27.67	26.9	27.74	27.50	93.2	64,578	0.14%	大買/
2023/10/13	25	28.87	0	29.00	28.70	25	64,736	0.04%
2023/10/12	17	29.26	12	29.18	29.20	5	65,477	0.01%
2023/10/11	40.1	28.57	1.5	29.07	28.35	38.6	68,256	0.06%
2023/10/06	52	29.41	9	29.61	29.25	43	70,395	0.06%
2023/10/05	26	29.77	39	29.81	29.75	-13	71,183	-0.02%
2023/10/04	44.3	28.39	12	28.42	28.30	32.3	71,694	0.05%
2023/10/03	11	28.97	4.8	29.11	28.90	6.3	71,898	0.01%
2023/10/02	11	29.54	4.6	29.75	29.45	6.5	72,665	0.01%
2023/09/28	4	29.81	16.2	30.01	29.75	-12.2	73,856	-0.02%
2023/09/27	3	30.10	2	29.93	30.00	1	77,735	0.00%
2023/09/26	6	29.81	2	29.95	29.75	4	78,753	0.01%
2023/09/25	21	30.06	3.5	30.13	30.00	17.5	80,116	0.02%
2023/09/22	41.1	29.34	13	29.55	29.65	28.1	80,792	0.03%
2023/09/21	52.3	29.82	4	29.81	29.60	48.3	82,446	0.06%
2023/09/20	29.3	30.02	23	30.14	29.95	6.3	84,301	0.01%
2023/09/19	38.7	30.31	41	30.40	30.25	-2.3	87,030	0.00%
2023/09/18	36.2	30.60	12	30.60	30.50	24.2	88,705	0.03%
2023/09/15	32.6	30.70	1	30.65	30.65	31.6	90,329	0.03%
2023/09/14	10	30.50	2	30.85	30.80	8	91,828	0.01%
2023/09/13	5.1	30.55	0.1	30.62	30.70	5.1	93,299	0.01%
2023/09/12	28.1	30.71	7	30.77	30.70	21.1	97,478	0.02%
2023/09/11	75	30.67	18	30.72	30.35	57	104,860	0.05%
2023/09/08	50.2	31.12	17	31.05	30.95	33.2	110,902	0.03%
2023/09/07	20	31.48	33	31.20	31.25	-13	112,551	-0.01%
2023/09/06	17	31.80	1	31.95	31.65	16	114,490	0.01%
2023/09/05	6.1	31.83	2	31.80	31.80	4.1	115,443	0.00%
2023/09/04	27	31.77	16.2	32.05	32.05	10.9	117,118	0.01%
2023/09/01	8	32.01	10	32.02	32.00	-2	118,249	0.00%
2023/08/31	49.1	31.85	45	31.38	31.50	4.1	119,485	0.00%
2023/08/30	38	31.94	7	31.76	31.80	31	120,792	0.03%
2023/08/29	5.1	32.23	3	32.38	32.30	2.1	123,359	0.00%
2023/08/28	34	32.55	54	32.31	32.05	-20	127,421	-0.02%
2023/08/25	15	33.28	11	33.30	33.05	4	128,346	0.00%
2023/08/24	25	33.32	6.7	33.28	33.30	18.4	129,959	0.01%
2023/08/23	44.2	33.96	1.1	33.55	33.30	43.1	133,086	0.03%
2023/08/22	26.5	34.10	32	34.13	33.90	-5.5	134,378	0.00%
2023/08/21	9	33.10	56	33.07	33.00	-47	135,442	-0.03%
2023/08/18	13	33.42	13	33.72	33.20	0	136,919	0.00%
2023/08/17	11.1	33.09	11.1	33.35	33.50	0	139,316	0.00%
2023/08/16	32.5	33.59	100	33.50	33.50	-67.5	142,573	-0.05%
2023/08/15	22	34.41	4	34.83	34.15	18	147,078	0.01%
2023/08/14	27.4	34.57	39	34.15	34.10	-11.6	146,864	-0.01%
2023/08/11	34	35.46	15	36.12	35.55	19	145,727	0.01%
2023/08/10	10	35.63	55.3	35.60	36.60	-45.3	144,313	-0.03%
2023/08/09	11.1	36.68	132	36.23	36.15	-120.9	143,920	-0.08%	大賣/鉅額交易
2023/08/08	4.3	35.85	4	36.01	35.80	0.3	143,707	0.00%
2023/08/07	127.1	34.72	48	34.73	35.05	79.1	144,189	0.05%	大買/
2023/08/04	4.1	36.31	0	36.40	36.45	4	144,425	0.00%
2023/08/02	113.2	36.58	0	37.50	36.70	113.1	144,143	0.08%	大買/鉅額交易
2023/08/01	4	37.06	5	37.36	37.40	-1	143,342	0.00%
2023/07/31	25.1	37.11	42	36.88	36.75	-17	142,690	-0.01%
2023/07/28	1.1	37.30	9	37.46	37.55	-7.9	142,083	-0.01%
2023/07/27	72	37.58	13.5	37.72	37.85	58.5	141,456	0.04%
2023/07/26	14	37.47	13.1	37.31	37.10	0.9	140,464	0.00%
2023/07/25	6.6	36.80	6.1	36.85	36.90	0.5	139,896	0.00%
2023/07/24	60.2	36.60	5	37.04	36.75	55.2	139,784	0.04%
2023/07/21	29.6	37.36	13	37.36	37.10	16.6	139,327	0.01%
2023/07/20	17.4	37.09	25.4	37.22	37.55	-8.1	138,483	-0.01%
2023/07/19	176.2	36.14	34	36.11	36.10	142.2	136,849	0.10%	大買/鉅額交易
2023/07/18	175.3	37.62	52	37.36	37.40	123.3	134,997	0.09%	大買/鉅額交易
2023/07/17	51.1	37.21	52	37.15	37.05	-1	133,707	0.00%
2023/07/14	201.6	38.38	114	37.63	37.05	87.6	132,464	0.07%	大買/大賣/
2023/07/13	101.7	39.81	46	39.73	39.75	55.6	128,916	0.04%	大買/
2023/07/12	6.1	40.78	52.5	40.77	40.90	-46.4	126,050	-0.04%
2023/07/11	15.5	40.30	32.1	40.39	40.30	-16.7	124,580	-0.01%
2023/07/10	113.2	40.11	117	39.77	39.70	-3.8	123,196	0.00%	大買/大賣/
2023/07/07	54.6	40.11	56	39.99	39.80	-1.4	122,274	0.00%
2023/07/06	56.1	39.40	32.1	39.48	39.80	24	120,638	0.02%
2023/07/05	189.2	40.77	168.7	40.63	40.00	20.5	118,877	0.02%	大買/大賣/
2023/07/04	30.1	40.52	47	40.32	40.20	-16.9	114,639	-0.01%
2023/07/03	33.1	39.81	50.3	39.69	40.10	-17.2	113,426	-0.02%
2023/06/30	187.1	40.10	52.3	39.95	39.80	134.8	111,771	0.12%	大買/鉅額交易
2023/06/29	176.1	40.70	105	40.27	40.45	71.1	110,353	0.06%	大買/大賣/
2023/06/28	92.9	40.47	80.2	40.80	41.25	12.7	108,199	0.01%
2023/06/27	56.9	39.74	29	39.17	39.20	27.9	105,885	0.03%
2023/06/26	5.3	40.87	56.9	40.55	41.35	-51.6	102,709	-0.05%
2023/06/21	14.3	40.13	30.6	40.43	40.45	-16.4	100,689	-0.02%
2023/06/20	53.4	40.07	46	39.91	39.85	7.4	98,829	0.01%
2023/06/19	142.5	41.07	58.2	40.85	40.70	84.3	96,875	0.09%	大買/
2023/06/16	127.9	41.04	196.7	40.98	40.20	-68.8	94,814	-0.07%	大買/大賣/
2023/06/15	229.5	40.76	151.6	40.91	41.35	77.9	90,125	0.09%	大買/大賣/
2023/06/14	342.2	38.37	364.3	38.61	39.65	-22.1	82,366	-0.03%	大買/大賣/
2023/06/13	41	35.96	64.5	36.08	36.20	-23.5	76,265	-0.03%
2023/06/12	122.5	34.68	46.2	34.57	34.85	76.3	74,525	0.10%	大買/
2023/06/09	22.4	35.93	76	36.43	35.85	-53.7	73,552	-0.07%
2023/06/08	17.4	35.40	48.1	35.36	35.90	-30.7	72,502	-0.04%
2023/06/07	46.7	35.98	104.3	36.06	35.60	-57.7	71,507	-0.08%	大賣/
2023/06/06	12	36.14	22	35.99	35.85	-10	70,950	-0.01%
2023/06/05	41.5	35.97	57.1	35.91	35.55	-15.6	69,179	-0.02%
2023/06/02	120	36.37	88.1	36.43	36.45	31.9	67,042	0.05%	大買/
2023/06/01	46.2	35.19	176.8	34.99	36.00	-130.6	63,771	-0.20%	大賣/鉅額交易
2023/05/31	58	34.10	41.1	34.00	33.95	16.9	59,325	0.03%
2023/05/30	33.3	33.92	124.1	33.74	33.55	-90.8	57,565	-0.16%	大賣/
2023/05/29	141.3	33.47	212	33.59	33.60	-70.7	55,237	-0.13%	大買/大賣/
2023/05/26	72	32.27	92.4	31.97	32.30	-20.4	51,682	-0.04%
2023/05/25	48	31.35	93.4	31.52	31.55	-45.3	49,054	-0.09%
2023/05/24	40.2	30.96	28	30.81	31.00	12.2	47,021	0.03%
2023/05/23	84.3	30.65	50.2	30.74	30.35	34.1	45,941	0.07%
2023/05/22	77.1	30.17	89.9	30.38	30.70	-12.8	44,192	-0.03%
2023/05/19	137.3	29.71	345.4	29.40	29.60	-208.1	41,175	-0.51%	大買/大賣/鉅額交易
2023/05/18	1	28.20	15	28.31	28.30	-14	38,279	-0.04%
2023/05/17	7.1	28.21	3	28.07	28.05	4.1	37,791	0.01%
2023/05/16	24	28.09	7.2	28.18	28.05	16.8	37,987	0.04%
2023/05/15	40	27.96	26	28.02	27.80	14	37,331	0.04%
2023/05/12	6.2	27.51	9	27.63	28.00	-2.8	37,146	-0.01%
2023/05/11	71.3	27.97	38.1	27.83	27.65	33.3	36,393	0.09%
2023/05/10	10.2	28.00	14.1	28.26	28.00	-3.9	35,316	-0.01%
2023/05/09	0.1	27.14	1	27.35	27.15	-0.9	33,860	0.00%
2023/05/08	2	27.18	4	27.28	27.20	-2	34,082	-0.01%
2023/05/05	2	27.03	4	27.06	27.05	-2	34,171	-0.01%
2023/05/04	2.1	26.97	3	27.02	26.95	-0.9	35,153	0.00%
2023/05/03	12	27.10	11	27.09	27.10	1	36,710	0.00%
2023/05/02	1	26.95	2	26.97	27.05	-1	37,136	0.00%
2023/04/28	1	26.75	19.1	26.79	26.85	-18.1	37,564	-0.05%
2023/04/27	13	26.33	20.1	26.38	26.35	-7.1	37,696	-0.02%
2023/04/26	6.3	25.35	15.1	25.53	25.55	-8.7	37,400	-0.02%
2023/04/25	15.1	25.69	2	26.18	25.65	13.1	37,844	0.03%
2023/04/24	1.1	25.96	2.2	25.98	25.95	-1.2	37,892	0.00%
2023/04/21	2.3	26.02	0	0.00	26.00	2.3	38,839	0.01%
2023/04/20	17.1	26.29	1	26.25	26.25	16.1	38,808	0.04%
2023/04/19	5.2	26.74	1	26.65	26.65	4.2	38,802	0.01%
2023/04/18	5.3	26.76	4	26.83	26.65	1.3	38,736	0.00%
2023/04/17	18.2	26.94	4	27.05	27.05	14.2	38,771	0.04%
2023/04/14	6	27.12	10	27.44	27.30	-4	38,614	-0.01%
2023/04/13	4	27.49	11.1	27.46	27.25	-7.1	38,894	-0.02%
2023/04/12	0.1	26.70	0	0.00	26.60	0.1	38,246	0.00%
2023/04/11	0	0.00	1	26.75	26.80	-1	38,461	0.00%
2023/04/10	1	26.55	3	26.55	26.55	-2	38,782	-0.01%
2023/04/07	7.1	26.50	3	26.58	26.50	4.1	40,130	0.01%
2023/04/06	8	26.50	1	26.95	26.45	7	40,482	0.02%
2023/03/31	10	26.99	2	26.98	26.85	8	40,614	0.02%
2023/03/30	12	26.99	4	27.18	27.00	8	41,445	0.02%
2023/03/29	2	27.13	40.3	27.20	27.15	-38.3	41,579	-0.09%
2023/03/28	8	26.86	57	27.08	26.70	-49	41,740	-0.12%
2023/03/27	2.4	26.48	3	26.47	26.60	-0.6	41,880	0.00%
2023/03/24	31	26.51	0	0.00	26.40	31	42,583	0.07%
2023/03/23	0.7	26.67	0	0.00	26.60	0.7	43,448	0.00%
2023/03/22	1.1	26.58	17.3	26.40	26.60	-16.2	43,569	-0.04%
2023/03/21	2.1	26.16	19	26.25	26.15	-16.9	43,636	-0.04%
2023/03/20	7.2	26.15	6	26.14	26.20	1.2	43,926	0.00%
2023/03/17	29.7	25.98	3	26.02	26.10	26.7	44,419	0.06%
2023/03/16	84.6	25.96	12	25.93	25.75	72.6	44,575	0.16%
2023/03/15	4.6	26.85	26.1	26.85	26.70	-21.5	44,489	-0.05%
2023/03/14	125.4	26.86	7	26.56	26.50	118.4	45,546	0.26%	大買/鉅額交易
2023/03/13	6.2	27.59	4	27.50	27.80	2.2	45,381	0.00%
2023/03/10	52.3	27.86	22	27.88	27.70	30.3	45,249	0.07%
2023/03/09	17.1	28.61	7	28.59	28.75	10.1	44,861	0.02%
2023/03/08	17	28.21	1	28.30	28.30	16	45,229	0.04%
2023/03/07	18	28.32	5	28.30	28.30	13	47,061	0.03%
2023/03/06	114.1	28.37	5	28.30	28.30	109.1	47,196	0.23%	大買/鉅額交易
2023/03/03	4.6	28.47	15	28.40	28.35	-10.4	47,463	-0.02%
2023/03/02	14.1	28.36	30	28.50	28.30	-15.9	47,514	-0.03%
2023/03/01	38.4	28.05	5	28.06	28.05	33.4	47,400	0.07%
2023/02/24	52.1	28.35	7	28.30	28.30	45.1	47,038	0.10%
2023/02/23	17	28.63	2	28.55	28.55	15	46,949	0.03%
2023/02/22	45.2	28.46	1.1	28.51	28.50	44.1	47,364	0.09%
2023/02/21	53	29.07	3.1	29.00	28.90	49.9	46,997	0.11%
2023/02/20	14	30.07	12.2	29.98	29.60	1.8	46,359	0.00%
2023/02/17	10	29.57	3.2	29.45	29.30	6.8	45,261	0.02%
2023/02/16	73	29.65	214.4	29.64	29.70	-141.4	44,632	-0.32%	大賣/鉅額交易
2023/02/15	6	28.74	5	28.83	28.50	1	42,653	0.00%
2023/02/14	4.1	28.85	23.1	28.79	28.85	-19	42,477	-0.04%
2023/02/13	36.2	28.44	4	28.34	28.20	32.2	42,233	0.08%
2023/02/10	40.1	28.49	17	28.51	28.45	23.1	43,516	0.05%
2023/02/09	19.1	29.06	6	29.09	29.05	13.1	44,094	0.03%
2023/02/08	7	29.18	13	29.11	29.10	-6	44,902	-0.01%
2023/02/07	3.1	29.25	10	29.22	29.20	-6.9	44,953	-0.02%
2023/02/06	4.1	29.43	26	29.43	29.45	-21.9	44,848	-0.05%
2023/02/03	7	29.38	15	29.41	29.30	-8	44,870	-0.02%
2023/02/02	64	29.47	11	29.52	29.35	53	44,917	0.12%
2023/02/01	29.1	29.60	54.4	29.86	29.95	-25.3	44,696	-0.06%
2023/01/31	33	28.95	9	29.04	29.00	24	43,648	0.05%
2023/01/30	6	28.63	9.3	28.80	28.90	-3.3	43,543	-0.01%
2023/01/17	22.1	28.35	3	28.52	28.40	19.1	43,399	0.04%
2023/01/16	9.1	28.61	7	28.53	28.50	2.1	43,402	0.00%
2023/01/13	6.1	28.67	90.4	28.74	28.65	-84.4	43,940	-0.19%
2023/01/12	4.3	28.33	7	28.35	28.35	-2.7	44,024	-0.01%
2023/01/11	25	28.87	34.1	28.69	28.35	-9.1	44,394	-0.02%
2023/01/10	13	28.29	3	28.45	28.30	10	44,381	0.02%
2023/01/09	13.1	28.25	12	28.45	28.30	1.1	46,172	0.00%
2023/01/06	1.4	28.06	1	28.25	28.05	0.4	49,267	0.00%
2023/01/05	14	28.13	206.2	28.02	28.00	-192.2	51,311	-0.37%	大賣/鉅額交易
2023/01/04	4.1	28.16	5	28.18	28.20	-0.9	51,783	0.00%
2023/01/03	26	27.53	11	27.67	28.15	15	52,440	0.03%
2022/12/30	4	28.25	3	28.33	28.15	1	52,944	0.00%
2022/12/29	8.2	27.99	8	27.91	28.15	0.2	53,529	0.00%
2022/12/28	15	28.36	3.1	28.30	28.20	11.9	53,881	0.02%
2022/12/27	214.2	29.36	14.3	29.12	28.45	199.9	54,409	0.37%	大買/鉅額交易
2022/12/26	4.1	28.18	27.1	28.37	28.15	-23	53,802	-0.04%
2022/12/23	4.1	28.20	1	28.45	28.10	3.1	55,178	0.01%
2022/12/22	2	28.70	63.1	28.73	28.70	-61.1	56,577	-0.11%
2022/12/21	29.1	27.45	17	27.72	27.65	12.1	59,244	0.02%
2022/12/20	24.1	27.44	22	27.24	27.05	2.1	61,158	0.00%
2022/12/19	33.1	28.10	1	28.60	27.95	32.1	61,954	0.05%
2022/12/16	18	28.73	24.1	28.82	28.60	-6.1	64,207	-0.01%
2022/12/15	33	28.75	30.2	28.57	28.75	2.8	67,528	0.00%
2022/12/14	1	28.19	3.1	28.00	28.20	-2.1	67,576	0.00%
2022/12/13	12.2	27.85	1	28.35	27.75	11.2	69,617	0.02%
2022/12/12	75.1	28.40	7	28.31	28.05	68.1	70,120	0.10%
2022/12/09	19	28.34	24.1	28.48	28.35	-5.1	70,747	-0.01%
2022/12/08	25	28.13	20	28.02	28.05	5	70,674	0.01%
2022/12/07	15.1	27.95	6	27.69	28.00	9.1	70,633	0.01%
2022/12/06	52.3	28.27	15	28.17	27.80	37.3	70,668	0.05%
2022/12/05	5.1	27.93	28.1	28.28	28.40	-23	70,019	-0.03%
2022/12/02	5	27.68	9	27.71	27.60	-4	69,224	-0.01%
2022/12/01	66.1	28.18	50	27.97	27.80	16.1	69,356	0.02%
2022/11/30	33	27.80	11	27.77	27.95	22	69,041	0.03%
2022/11/29	49.1	28.04	124.4	27.79	28.30	-75.3	68,147	-0.11%	大賣/
2022/11/28	7	26.14	3.2	26.02	26.25	3.8	67,058	0.01%
2022/11/25	13	26.10	40.4	26.26	26.05	-27.4	67,650	-0.04%
2022/11/24	2	26.10	1.6	26.25	26.15	0.5	68,509	0.00%
2022/11/23	2	26.05	6	26.06	26.05	-4	68,800	-0.01%
2022/11/22	6	25.71	26	25.77	25.70	-20	70,333	-0.03%
2022/11/21	27	25.91	15	25.70	25.75	12	73,699	0.02%
2022/11/18	23.1	26.48	22	26.40	26.25	1	73,689	0.00%
2022/11/17	10	25.94	8	25.98	25.95	2	73,278	0.00%
2022/11/16	8.2	25.99	3.1	25.98	25.75	5.1	73,327	0.01%
2022/11/15	24	26.07	13.1	26.07	26.05	10.9	73,378	0.01%
2022/11/14	29.1	25.94	32	26.06	26.05	-2.9	73,582	0.00%
2022/11/11	7	26.26	24	26.24	25.70	-17	73,390	-0.02%
2022/11/10	3.1	25.47	50	25.64	25.50	-46.9	73,202	-0.06%
2022/11/09	8.1	25.60	2	25.78	25.55	6.1	73,752	0.01%
2022/11/08	62.1	25.62	54.1	25.65	25.40	8	73,733	0.01%
2022/11/07	30	24.44	8	24.44	24.50	22	72,819	0.03%
2022/11/04	42	24.19	27	23.93	25.00	15	72,333	0.02%
2022/11/03	8	23.34	6	23.46	23.35	2	71,899	0.00%
2022/11/02	1	24.05	2	23.93	23.75	-1	72,104	0.00%
2022/11/01	2	23.50	4	23.61	23.85	-2	72,271	0.00%
2022/10/31	7	23.69	1	23.50	23.40	6	72,665	0.01%
2022/10/28	6	23.93	2	23.98	23.65	4	73,739	0.01%
2022/10/27	7	23.86	63	23.55	23.75	-56	73,993	-0.08%
2022/10/26	16.1	23.02	27	22.99	22.90	-10.9	74,386	-0.01%
2022/10/25	9.2	23.12	7	23.29	23.10	2.2	74,883	0.00%
2022/10/24	15	23.50	17	23.82	23.40	-2	75,085	0.00%
2022/10/21	23	23.51	3	23.83	23.15	20	75,819	0.03%
2022/10/20	34.3	23.17	15	23.51	23.50	19.3	75,858	0.03%
2022/10/19	10	24.07	4	24.40	24.10	6	75,776	0.01%
2022/10/18	23	24.53	9	24.62	24.30	14	75,727	0.02%
2022/10/17	24.4	23.54	21	23.57	24.25	3.4	75,545	0.00%
2022/10/14	268.1	24.28	291	24.25	24.35	-22.9	75,165	-0.03%	大買/大賣/
2022/10/13	176.7	25.57	270.1	25.32	25.15	-93.4	73,789	-0.13%	大買/大賣/
2022/10/12	34.2	28.02	21	28.06	27.90	13.2	74,013	0.02%
2022/10/11	78	28.04	37.5	28.25	28.10	40.5	74,680	0.05%
2022/10/07	101.1	28.92	26.2	28.96	29.15	74.9	75,082	0.10%	大買/
2022/10/06	69	28.06	11	28.21	28.60	58	75,752	0.08%
2022/10/05	24.2	27.93	8	28.09	27.85	16.2	78,491	0.02%
2022/10/04	40.1	28.15	11	28.05	27.90	29.1	79,377	0.04%
2022/10/03	27	28.13	24	28.33	28.00	3	79,710	0.00%
2022/09/30	39.1	27.56	39.1	27.65	28.20	0.1	80,772	0.00%
2022/09/29	36	28.67	106.5	28.60	28.80	-70.5	81,050	-0.09%	大賣/
2022/09/28	161.5	28.79	102	28.98	27.90	59.5	80,807	0.07%	大買/大賣/
2022/09/27	70.3	30.99	65	30.94	31.00	5.3	79,397	0.01%
2022/09/26	42.1	31.91	28.5	31.90	31.85	13.6	79,096	0.02%
2022/09/23	62.9	33.10	83	33.50	32.75	-20.1	80,227	-0.03%
2022/09/22	141.6	35.27	92.6	34.72	33.90	49	79,488	0.06%	大買/
2022/09/21	18	34.89	14.2	34.90	35.10	3.9	76,689	0.01%
2022/09/20	35	34.84	86.5	34.92	35.10	-51.5	76,762	-0.07%
2022/09/19	6	33.92	5	34.24	33.95	1	76,251	0.00%
2022/09/16	16	33.83	10.1	34.03	33.95	5.9	77,260	0.01%
2022/09/15	10	33.77	4	33.88	33.75	6	78,936	0.01%
2022/09/14	21.1	33.25	3	33.18	33.45	18.1	82,255	0.02%
2022/09/13	20	33.89	14	33.87	33.85	6	84,598	0.01%
2022/09/12	27	33.99	24	33.92	33.90	3	86,097	0.00%
2022/09/08	10	33.08	12	33.21	33.15	-2	89,164	0.00%
2022/09/07	14	32.24	5	32.35	32.20	9	90,172	0.01%
2022/09/06	17	33.05	16	32.98	32.70	1	90,728	0.00%
2022/09/05	8	32.88	14	32.81	32.60	-6	92,084	-0.01%
2022/09/02	30.2	33.12	8	33.08	32.80	22.2	93,294	0.02%
2022/09/01	6	33.86	9.2	33.95	33.65	-3.1	94,256	0.00%
2022/08/31	13	33.88	34.2	33.89	33.75	-21.2	94,305	-0.02%
2022/08/30	17.5	33.06	10	33.24	33.00	7.5	94,290	0.01%
2022/08/29	47.5	32.86	101.5	33.09	32.60	-54	95,204	-0.06%	大賣/
2022/08/26	29.1	33.75	97.4	33.65	34.15	-68.2	95,233	-0.07%
2022/08/25	3	32.05	43.2	31.96	31.85	-40.2	94,523	-0.04%
2022/08/24	24.3	31.66	11	31.71	31.55	13.3	95,461	0.01%
2022/08/23	2.3	31.91	0	0.00	31.80	2.3	100,430	0.00%
2022/08/22	4.1	31.35	23	31.92	32.00	-18.9	102,627	-0.02%
2022/08/19	7	31.86	25	31.96	31.70	-18	103,937	-0.02%
2022/08/18	29	32.16	13	32.28	32.30	16	105,384	0.02%
2022/08/17	99	32.36	17.4	32.34	32.20	81.6	107,044	0.08%
2022/08/16	3	32.05	50	31.92	32.10	-47	107,782	-0.04%
2022/08/15	51.5	31.35	10	31.45	31.60	41.5	108,796	0.04%
2022/08/12	20.1	31.84	0	0.00	31.75	20.1	109,850	0.02%
2022/08/11	3	32.10	13	32.20	31.95	-10	112,567	-0.01%
2022/08/10	13.1	31.84	12	31.66	31.65	1.1	113,440	0.00%
2022/08/09	8	31.64	21	31.71	31.60	-13	114,936	-0.01%
2022/08/08	11.1	31.26	12	31.60	31.65	-0.9	116,329	0.00%
2022/08/05	7	31.51	55.2	31.32	31.70	-48.2	119,333	-0.04%
2022/08/04	46.1	30.33	9	30.31	30.55	37.1	123,675	0.03%
2022/08/03	51.6	30.95	16	30.90	30.75	35.6	124,038	0.03%
2022/08/02	53.3	31.90	47	31.81	31.55	6.3	124,855	0.01%
2022/08/01	19.2	33.29	2	33.08	32.95	17.2	125,884	0.01%
2022/07/29	4.1	33.91	84	33.91	33.90	-79.9	126,359	-0.06%
2022/07/28	4.6	34.02	2.1	34.38	33.60	2.4	127,707	0.00%
2022/07/27	107	34.07	96.5	34.20	34.30	10.5	128,412	0.01%	大買/
2022/07/26	3.1	34.17	17	33.92	33.80	-13.9	130,003	-0.01%
2022/07/25	6.1	33.53	4	33.88	33.95	2.1	132,455	0.00%
2022/07/22	9.2	33.96	14.8	34.05	34.15	-5.6	133,787	0.00%
2022/07/21	22.2	34.37	33	34.39	34.25	-10.8	136,095	-0.01%
2022/07/20	18.2	34.31	6	34.51	34.00	12.2	138,831	0.01%
2022/07/19	41.2	33.69	122.7	33.79	34.15	-81.5	139,958	-0.06%	大賣/
2022/07/18	68.2	33.11	19.5	33.18	33.15	48.7	140,182	0.03%
2022/07/15	9.1	32.47	4	32.35	32.35	5.1	140,536	0.00%
2022/07/14	38.9	32.98	39	33.12	32.90	-0.1	142,385	0.00%
2022/07/13	9.8	33.20	102.8	33.47	33.00	-93	143,843	-0.06%	大賣/
2022/07/12	43.4	31.84	1.5	31.60	31.65	41.9	144,495	0.03%
2022/07/11	6	32.49	19.7	32.58	32.80	-13.6	147,671	-0.01%
2022/07/08	33.5	32.82	34.4	32.63	32.10	-0.9	154,058	0.00%
2022/07/07	15.4	31.87	56.3	32.04	32.40	-40.8	161,643	-0.03%
2022/07/06	19.1	31.69	41.2	31.85	31.60	-22.1	163,831	-0.01%
2022/07/05	20.5	31.95	23.1	31.94	32.30	-2.6	165,592	0.00%
2022/07/04	50	30.90	86	31.18	31.05	-36	166,621	-0.02%
2022/07/01	40	30.48	31	30.26	29.75	9	168,453	0.01%
2022/06/30	143.1	31.59	39	31.68	31.65	104.1	168,841	0.06%	大買/鉅額交易
2022/06/29	6.3	31.12	13	31.46	31.60	-6.7	168,883	0.00%
2022/06/28	9.2	30.70	12	30.83	31.20	-2.8	169,130	0.00%
2022/06/27	34.9	31.23	48	31.30	31.20	-13.1	169,867	-0.01%
2022/06/24	30	30.61	33	30.38	30.30	-3	170,737	0.00%
2022/06/23	136.3	30.62	115.6	30.74	30.35	20.7	169,859	0.01%	大買/大賣/
2022/06/22	99.3	31.75	94.1	31.76	31.75	5.2	169,261	0.00%
2022/06/21	76.6	30.59	101	30.82	31.55	-24.4	167,962	-0.01%	大賣/
2022/06/20	30.9	29.27	103	29.47	28.70	-72.1	167,436	-0.04%	大賣/
2022/06/17	75.8	29.85	69	30.06	29.90	6.8	168,281	0.00%
2022/06/16	34.2	31.67	21	32.15	31.45	13.2	167,078	0.01%
2022/06/15	7.2	32.39	9	32.42	32.10	-1.8	169,917	0.00%
2022/06/14	26.4	32.11	19	31.89	32.35	7.4	175,565	0.00%
2022/06/13	31.3	32.85	13.4	32.90	32.65	17.9	177,186	0.01%
2022/06/10	182.3	33.10	36.2	33.44	32.85	146.1	178,491	0.08%	大買/鉅額交易
2022/06/09	14.3	33.61	16	34.11	34.15	-1.7	178,212	0.00%
2022/06/08	47	33.90	38	33.99	33.85	9	179,405	0.01%
2022/06/07	29.6	34.31	41.5	34.51	34.10	-12	182,089	-0.01%
2022/06/06	71.6	35.12	32.1	34.98	34.90	39.5	183,639	0.02%
2022/06/02	64.2	35.12	65	35.24	35.50	-0.8	186,884	0.00%
2022/06/01	8	34.29	47.3	34.27	34.20	-39.3	188,957	-0.02%
2022/05/31	102	34.25	58.3	34.17	34.10	43.7	191,612	0.02%	大買/
2022/05/30	19.2	34.15	86.4	34.18	34.20	-67.2	191,231	-0.04%
2022/05/27	33.1	33.30	113	33.56	32.90	-79.9	193,703	-0.04%	大賣/
2022/05/26	63.4	33.57	62	33.42	32.85	1.4	196,971	0.00%
2022/05/25	57.8	32.65	59.1	32.92	33.55	-1.3	201,732	0.00%
2022/05/24	35.4	32.34	37	32.23	31.95	-1.6	209,891	0.00%
2022/05/23	36.2	32.08	67.1	32.05	32.35	-30.9	216,163	-0.01%
2022/05/20	64.1	30.84	51.1	30.86	30.70	13.1	221,814	0.01%
2022/05/19	72.3	30.24	29.3	30.46	30.75	43	226,788	0.02%
2022/05/18	29.3	32.27	39.1	32.22	31.75	-9.9	234,923	0.00%
2022/05/17	48.4	32.13	26	31.77	31.80	22.3	243,387	0.01%
2022/05/16	42.1	31.80	72.2	31.86	32.25	-30.1	247,932	-0.01%
2022/05/13	135.3	31.43	94.1	31.65	31.80	41.2	253,732	0.02%	大買/
2022/05/12	140.6	32.78	80	33.00	31.15	60.5	254,671	0.02%	大買/
2022/05/11	58.3	34.84	40	34.85	34.55	18.3	254,975	0.01%
2022/05/10	40.8	35.02	25.1	35.29	35.70	15.6	257,234	0.01%
2022/05/09	70.3	35.78	45	35.68	35.00	25.3	259,304	0.01%
2022/05/06	19.2	35.56	38.8	35.85	36.20	-19.6	260,951	-0.01%
2022/05/05	61.7	35.95	59.5	35.86	35.90	2.2	261,435	0.00%
2022/05/04	62.2	36.01	55.1	35.89	35.70	7.1	259,883	0.00%
2022/05/03	67.1	35.86	94.4	35.73	35.50	-27.3	258,777	-0.01%
2022/04/29	75	34.82	111.3	35.26	35.65	-36.3	257,165	-0.01%	大賣/
2022/04/28	66.4	34.47	54	34.74	33.75	12.4	254,926	0.00%
2022/04/27	524.8	34.25	447.5	34.11	34.60	77.3	253,462	0.03%	大買/大賣/
2022/04/26	511.6	36.38	502.2	35.39	35.05	9.4	251,105	0.00%	大買/大賣/
2022/04/25	86.5	35.11	70.2	35.46	36.25	16.3	247,302	0.01%
2022/04/22	53	35.73	72.9	35.94	36.15	-19.9	244,832	-0.01%
2022/04/21	53.2	35.38	48	35.53	35.65	5.2	243,174	0.00%
2022/04/20	88.9	35.41	76.2	35.45	34.80	12.7	242,518	0.01%
2022/04/19	48.1	35.28	70.3	35.52	35.35	-22.2	240,763	-0.01%
2022/04/18	141	34.83	65.5	34.99	34.45	75.5	238,385	0.03%	大買/
2022/04/15	117.7	36.75	76	36.55	36.30	41.7	235,455	0.02%	大買/
2022/04/14	165.3	36.53	223.4	36.60	37.35	-58.1	233,728	-0.02%	大買/大賣/
2022/04/13	219.2	35.57	368.4	35.77	35.25	-149.2	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	78.3	33.44	163.7	33.97	34.10	-85.5	218,849	-0.04%	大賣/
2022/04/11	98.3	33.59	48.4	33.55	33.65	49.9	215,853	0.02%
2022/04/08	84	33.13	134.6	33.52	33.75	-50.6	214,422	-0.02%	大賣/
2022/04/07	162.4	32.94	95.1	32.65	32.00	67.3	212,367	0.03%	大買/
2022/04/06	41.3	33.24	83.1	33.73	34.20	-41.8	209,863	-0.02%
2022/04/01	27.5	32.41	40.4	32.64	33.00	-12.9	207,903	-0.01%
2022/03/31	20.5	32.62	18.2	32.57	32.25	2.4	207,130	0.00%
2022/03/30	51.2	32.75	53.5	32.80	32.20	-2.3	207,403	0.00%
2022/03/29	46.1	32.51	83.3	32.68	32.30	-37.2	206,220	-0.02%
2022/03/28	36.7	31.11	30	30.52	31.25	6.7	204,369	0.00%
2022/03/25	39	31.30	36.5	31.35	31.00	2.5	204,483	0.00%
2022/03/24	97.7	31.51	22	31.64	31.55	75.7	203,698	0.04%
2022/03/23	47.2	32.80	68.4	32.72	32.45	-21.2	202,526	-0.01%
2022/03/22	64.9	32.29	32	32.18	32.20	32.9	202,413	0.02%
2022/03/21	55.4	33.50	68.1	33.45	33.05	-12.7	201,588	-0.01%
2022/03/18	44.2	33.28	55.2	33.33	33.50	-11	202,480	-0.01%
2022/03/17	100.1	32.51	180.2	32.85	33.55	-80.1	202,948	-0.04%	大賣/
2022/03/16	98.5	30.57	180.4	30.61	31.00	-81.9	202,345	-0.04%	大賣/
2022/03/15	100.1	30.33	104	30.31	29.50	-4	206,672	0.00%	大賣/
2022/03/14	112.4	29.97	21	30.09	29.60	91.4	208,853	0.04%	大買/
2022/03/11	81	29.75	85	29.86	30.25	-4	211,975	0.00%
2022/03/10	77	29.80	111.4	30.11	29.80	-34.4	211,938	-0.02%	大賣/
2022/03/09	224.4	28.57	152	28.66	28.30	72.4	210,120	0.03%	大買/大賣/
2022/03/08	289.3	28.38	163	28.38	27.95	126.3	209,391	0.06%	大買/大賣/鉅額交易
2022/03/07	332.1	30.33	285.2	30.33	29.80	47	206,618	0.02%	大買/大賣/
2022/03/04	243.3	32.61	200.1	32.24	32.05	43.2	205,273	0.02%	大買/大賣/
2022/03/03	108.2	32.64	112.1	32.69	32.70	-3.8	206,153	0.00%	大買/大賣/
2022/03/02	159.5	31.38	148	31.56	31.40	11.5	207,895	0.01%	大買/大賣/
2022/03/01	100.5	32.20	110.1	32.19	32.10	-9.7	209,268	0.00%	大賣/
2022/02/25	161.1	33.56	129.3	33.67	32.25	31.8	209,948	0.02%	大買/大賣/
2022/02/24	554	33.16	375.6	33.02	33.00	178.5	206,874	0.09%	大買/大賣/鉅額交易
2022/02/23	235.1	33.38	334.5	33.84	35.50	-99.4	200,874	-0.05%	大買/大賣/
2022/02/22	460.3	32.48	440.3	32.21	32.95	20	197,493	0.01%	大買/大賣/
2022/02/21	123.5	33.18	151.9	33.22	32.40	-28.4	194,400	-0.01%	大買/大賣/
2022/02/18	479.8	34.87	541	34.69	35.00	-61.2	194,210	-0.03%	大買/大賣/
2022/02/17	137.4	33.46	218.9	33.89	34.80	-81.5	193,957	-0.04%	大買/大賣/
2022/02/16	94	32.19	190	31.91	31.65	-96	187,954	-0.05%	大賣/
2022/02/15	90	31.09	178.6	31.19	31.25	-88.6	186,760	-0.05%	大賣/
2022/02/14	99.2	29.31	107	29.35	29.10	-7.8	185,349	0.00%	大賣/
2022/02/11	787	29.91	922.4	29.42	30.15	-135.4	187,608	-0.07%	大買/大賣/鉅額交易
2022/02/10	279	28.93	347.2	28.76	28.85	-68.2	187,661	-0.04%	大買/大賣/
2022/02/09	151	28.15	267.1	28.37	28.40	-116.1	188,780	-0.06%	大買/大賣/鉅額交易
2022/02/08	115	27.28	160.4	27.31	27.35	-45.4	186,505	-0.02%	大買/大賣/
2022/02/07	326	25.53	426	25.73	26.40	-100	185,701	-0.05%	大買/大賣/
2022/01/26	140.1	24.05	38	24.05	24.00	102.1	185,914	0.05%	大買/鉅額交易
2022/01/25	64.1	23.77	3	23.65	23.55	61.1	188,781	0.03%
2022/01/24	35.1	23.90	21	23.92	24.35	14.1	190,016	0.01%
2022/01/21	118.1	24.44	31	24.50	24.35	87.1	189,644	0.05%	大買/
2022/01/20	35.1	24.91	26	25.26	25.30	9.1	189,245	0.00%
2022/01/19	50.1	25.18	9	25.31	25.10	41.1	188,848	0.02%
2022/01/18	6	25.85	4	25.80	25.60	2	188,171	0.00%
2022/01/17	1	25.15	33.1	25.42	25.90	-32	187,860	-0.02%
2022/01/14	7.1	25.35	14.3	25.27	25.45	-7.2	187,499	0.00%
2022/01/13	30.2	25.11	36	25.23	25.10	-5.8	186,821	0.00%
2022/01/12	165.5	25.64	13.2	25.60	25.30	152.3	185,939	0.08%	大買/鉅額交易
2022/01/11	195.2	26.18	888	26.36	26.15	-692.8	185,300	-0.37%	大買/大賣/鉅額交易
2022/01/10	448.1	26.46	416	26.85	26.25	32.1	184,687	0.02%	大買/大賣/
2022/01/07	278.1	27.00	235.1	25.99	27.00	43	183,612	0.02%	大買/大賣/
2022/01/06	16	27.33	15.4	27.27	27.30	0.7	181,086	0.00%
2022/01/05	88	26.99	120	27.32	27.30	-32	180,570	-0.02%	大賣/
2022/01/04	157	26.74	107	26.86	27.25	50	179,822	0.03%	大買/大賣/
2022/01/03	83.3	27.09	37	27.20	26.85	46.3	178,680	0.03%
2021/12/30	2.1	27.51	44.1	27.67	27.95	-42	177,148	-0.02%
2021/12/29	89.3	27.35	85.5	27.46	27.25	3.8	176,277	0.00%
2021/12/28	17	27.37	73	27.24	27.40	-56	175,596	-0.03%
2021/12/27	20	26.69	17	27.21	27.40	3	176,831	0.00%
2021/12/24	39.5	27.24	75.2	27.26	26.80	-35.7	176,270	-0.02%
2021/12/23	51.2	26.84	58	26.69	26.60	-6.8	174,968	0.00%
2021/12/22	427	26.95	408.1	26.61	26.60	18.9	174,588	0.01%	大買/大賣/
2021/12/21	364	26.79	275	26.77	26.75	89	174,222	0.05%	大買/大賣/
2021/12/20	310.6	27.23	427	26.65	27.25	-116.4	173,434	-0.07%	大買/大賣/鉅額交易
2021/12/17	260.2	26.47	255	26.98	26.40	5.2	172,341	0.00%	大買/大賣/
2021/12/16	876.1	27.38	44.1	27.10	26.80	832	171,136	0.49%	大買/鉅額交易
2021/12/15	88.6	26.89	47	27.14	27.25	41.6	169,131	0.02%
2021/12/14	184.1	26.41	727.3	26.81	26.20	-543.2	167,078	-0.33%	大買/大賣/鉅額交易
2021/12/13	762.2	28.37	349.1	29.30	27.60	413.1	163,366	0.25%	大買/大賣/鉅額交易
2021/12/10	641.6	29.46	886	29.84	29.30	-244.4	158,566	-0.15%	大買/大賣/鉅額交易
2021/12/09	923.1	29.88	1,170.3	29.57	30.10	-247.2	152,589	-0.16%	大買/大賣/鉅額交易
2021/12/08	147.5	28.19	151.5	28.38	28.65	-4	144,806	0.00%	大買/大賣/
2021/12/07	595.3	26.85	303.3	27.03	27.90	292	139,757	0.21%	大買/大賣/鉅額交易
2021/12/06	93.1	25.96	671.1	25.84	26.20	-578	135,361	-0.43%	大賣/鉅額交易
2021/12/03	308.1	25.56	218	25.86	25.15	90.1	133,389	0.07%	大買/大賣/
2021/12/02	465.1	24.95	360	25.01	25.00	105.1	131,359	0.08%	大買/大賣/鉅額交易
2021/12/01	187	24.72	176	25.16	25.85	11	129,445	0.01%	大買/大賣/
2021/11/30	810	25.29	129.2	25.32	25.20	680.8	127,572	0.53%	大買/大賣/鉅額交易
2021/11/29	159.4	24.14	449.6	24.13	23.75	-290.2	124,348	-0.23%	大買/大賣/鉅額交易
2021/11/26	217.1	26.35	153.7	26.08	25.85	63.3	119,821	0.05%	大買/大賣/
2021/11/25	911.2	28.84	375	28.60	28.70	536.3	113,469	0.47%	大買/大賣/鉅額交易
2021/11/24	203.6	26.99	297	26.92	28.35	-93.4	107,192	-0.09%	大買/大賣/
2021/11/23	439.2	26.29	362.2	26.52	25.80	77.1	101,841	0.08%	大買/大賣/
2021/11/22	157.1	26.99	111.2	26.65	26.40	45.9	98,347	0.05%	大買/大賣/
2021/11/19	366.5	27.46	506	27.82	27.20	-139.6	94,565	-0.15%	大買/大賣/鉅額交易
2021/11/18	363.5	28.52	433.2	28.19	28.30	-69.7	91,015	-0.08%	大買/大賣/
2021/11/17	396.1	28.47	349.1	28.56	29.25	47	87,888	0.05%	大買/大賣/
2021/11/16	1,066.6	28.45	1,081	27.88	28.00	-14.4	81,996	-0.02%	大買/大賣/
2021/11/15	592.4	26.00	604.6	26.30	26.75	-12.2	71,339	-0.02%	大買/大賣/
2021/11/12	224.2	26.05	391.1	26.10	26.40	-166.9	68,470	-0.24%	大買/大賣/鉅額交易
2021/11/11	311.1	26.84	312	26.68	27.10	-0.9	63,481	0.00%	大買/大賣/
2021/11/10	166.5	25.09	428.3	24.94	25.75	-261.8	57,761	-0.45%	大買/大賣/鉅額交易
2021/11/09	252.2	24.06	268.8	24.23	24.95	-16.6	52,564	-0.03%	大買/大賣/
2021/11/08	46.6	22.86	158	23.15	23.50	-111.3	47,885	-0.23%	大賣/鉅額交易
2021/11/05	32	21.41	51.5	21.45	21.60	-19.5	43,970	-0.04%
2021/11/04	85.5	21.45	253.7	21.65	21.00	-168.2	45,051	-0.37%	大賣/鉅額交易
2021/11/03	79.1	20.80	94.7	20.80	20.70	-15.6	43,869	-0.04%
2021/11/02	59.1	20.63	296	20.36	20.50	-236.9	42,033	-0.56%	大賣/鉅額交易
2021/11/01	7	19.76	226.1	19.61	19.65	-219.1	39,051	-0.56%	大賣/鉅額交易
2021/10/29	1	18.55	99.1	18.92	18.85	-98.1	37,220	-0.26%
2021/10/28	52	18.15	5	18.66	18.60	47	36,898	0.13%
2021/10/27	24	18.19	3	18.20	18.15	21	36,640	0.06%
2021/10/26	2	18.35	1	18.35	18.30	1	36,933	0.00%
2021/10/25	0	0.00	5	18.37	18.35	-5	37,273	-0.01%
2021/10/22	112	18.27	1	18.30	18.20	111	37,815	0.29%	大買/鉅額交易
2021/10/21	2	18.78	0	0.00	18.40	2	38,612	0.01%
2021/10/20	4.1	18.86	9	18.80	18.65	-4.9	39,060	-0.01%
2021/10/19	10	18.80	133.1	18.88	18.90	-123.1	39,864	-0.31%	大賣/鉅額交易
2021/10/18	0	18.45	2.3	18.57	18.55	-2.3	39,850	-0.01%
2021/10/15	0	0.00	2	18.50	18.50	-2	40,834	0.00%
2021/10/14	176.1	18.33	0	0.00	18.20	176.1	41,232	0.43%	大買/鉅額交易
2021/10/13	51	18.70	163	18.76	18.70	-112	41,310	-0.27%	大賣/鉅額交易
2021/10/12	66	18.32	65	18.62	18.30	1	41,430	0.00%
2021/10/08	11	18.32	0	0.00	18.35	11	42,155	0.03%
2021/10/07	3	18.37	1	18.35	18.25	2	43,612	0.00%
2021/10/06	54	18.16	27	18.25	18.20	27	45,350	0.06%
2021/10/05	3	18.62	21	18.37	18.70	-18	46,385	-0.04%
2021/10/04	173	19.46	206	19.72	18.50	-33	46,682	-0.07%	大買/大賣/
2021/10/01	72	18.54	22.1	18.74	18.50	49.9	45,616	0.11%
2021/09/30	10	18.97	62	18.84	18.90	-52	46,679	-0.11%
2021/09/29	1	18.45	17	18.59	18.60	-16	47,131	-0.03%
2021/09/28	1	18.05	154	18.35	18.60	-153	47,740	-0.32%	大賣/鉅額交易
2021/09/27	6	18.37	10.2	18.29	18.35	-4.2	48,343	-0.01%
2021/09/24	2	17.85	4.1	17.89	17.90	-2.1	50,002	0.00%
2021/09/23	0	0.00	4.1	17.55	17.65	-4.1	50,895	-0.01%
2021/09/22	4.1	17.18	5.5	17.15	17.15	-1.4	52,750	0.00%
2021/09/17	12	17.67	11	17.60	17.55	1	54,859	0.00%
2021/09/16	0	0.00	2	17.35	17.35	-2	57,256	0.00%
2021/09/15	2	17.38	4	17.41	17.35	-2	59,561	0.00%
2021/09/14	26	17.63	1	17.65	17.50	25	62,382	0.04%
2021/09/13	10	17.77	0	0.00	17.70	10	73,236	0.01%
2021/09/10	0	0.00	5	17.35	17.80	-5	80,826	-0.01%
2021/09/09	55	17.43	8	17.41	17.30	47	82,756	0.06%
2021/09/08	0.1	18.00	1	17.80	17.80	-0.9	83,818	0.00%
2021/09/07	3	17.93	1	18.00	17.90	2	85,646	0.00%
2021/09/06	41.2	17.71	49.5	17.78	17.70	-8.3	87,128	-0.01%
2021/09/03	34.1	18.34	7	18.27	18.20	27.1	89,262	0.03%
2021/09/02	59.1	18.46	2	18.58	18.45	57.1	91,633	0.06%
2021/09/01	3	18.93	13.2	18.80	18.85	-10.2	94,140	-0.01%
2021/08/31	13	19.27	15.5	19.21	19.20	-2.5	98,050	0.00%
2021/08/30	6.1	19.02	0	0.00	19.00	6.1	102,615	0.01%
2021/08/27	1.1	18.86	3	19.08	19.05	-1.9	113,704	0.00%
2021/08/26	0	0.00	2	18.90	18.90	-2	114,921	0.00%
2021/08/25	1	18.95	1.2	18.98	18.95	-0.2	116,884	0.00%
2021/08/24	2.1	18.73	53	18.56	18.65	-51	117,844	-0.04%
2021/08/23	15	18.89	55.3	18.88	19.10	-40.3	118,241	-0.03%
2021/08/20	10.2	18.20	0	0.00	18.05	10.2	120,353	0.01%
2021/08/19	8.5	18.54	11.8	18.59	18.35	-3.3	123,086	0.00%
2021/08/18	21.2	17.81	265	18.02	18.50	-243.8	122,758	-0.20%	大賣/鉅額交易
2021/08/17	105	18.39	7	18.30	18.35	98	122,033	0.08%	大買/
2021/08/16	32.3	18.36	6	18.23	18.20	26.3	122,294	0.02%
2021/08/13	15	19.29	20.3	19.29	18.80	-5.3	122,098	0.00%
2021/08/12	18	18.83	21.5	18.89	18.75	-3.5	121,341	0.00%
2021/08/11	35	18.82	21	18.49	18.45	14	121,801	0.01%
2021/08/10	105.4	19.46	106	19.31	19.40	-0.6	121,967	0.00%	大買/大賣/
2021/08/09	11	19.55	168.3	19.93	20.00	-157.3	120,625	-0.13%	大賣/鉅額交易
2021/08/06	30.5	18.28	31	18.22	18.20	-0.5	120,024	0.00%
2021/08/05	5.5	18.29	3	18.15	18.15	2.5	122,038	0.00%
2021/08/04	2	18.15	14	18.12	18.20	-12	123,277	-0.01%
2021/08/03	7.3	18.22	3	18.22	18.15	4.3	125,381	0.00%
2021/08/02	10	18.16	6	18.41	18.50	4	126,728	0.00%
2021/07/30	53.1	18.44	3	18.70	18.25	50.1	128,275	0.04%
2021/07/29	2	18.63	3.2	18.68	18.95	-1.2	129,505	0.00%
2021/07/28	42	18.44	15	18.46	18.50	27	130,901	0.02%
2021/07/27	6	19.19	18.1	19.44	18.90	-12.1	133,244	-0.01%
2021/07/26	30	19.02	20	19.11	18.80	10	133,790	0.01%
2021/07/23	24	18.96	42	18.92	19.10	-18	134,889	-0.01%
2021/07/22	31.3	18.00	12	18.12	18.00	19.3	137,925	0.01%
2021/07/21	63	18.25	25	18.48	18.10	38	139,472	0.03%
2021/07/20	54	18.66	21	18.74	18.65	33	140,025	0.02%
2021/07/19	13.8	19.15	11	19.12	19.20	2.8	142,805	0.00%
2021/07/16	27	19.21	13	19.29	19.10	14	149,363	0.01%
2021/07/15	91	19.24	49.7	19.30	19.55	41.3	152,466	0.03%
2021/07/14	65.1	18.43	71.7	18.43	18.50	-6.6	152,523	0.00%
2021/07/13	177.3	19.10	96	19.09	18.70	81.3	153,671	0.05%	大買/
2021/07/12	112.3	19.74	10	19.87	19.70	102.3	152,816	0.07%	大買/鉅額交易
2021/07/09	160	20.18	17	20.21	20.10	143	152,497	0.09%	大買/鉅額交易
2021/07/08	22	20.49	27.3	20.48	20.55	-5.3	155,389	0.00%
2021/07/07	41.7	21.06	50.5	20.78	20.75	-8.8	159,656	-0.01%
2021/07/06	28.2	20.81	26	20.86	20.75	2.2	159,274	0.00%
2021/07/05	62.4	20.17	29	20.36	20.60	33.4	159,608	0.02%
2021/07/02	20	20.38	67	20.39	20.15	-47	159,522	-0.03%
2021/07/01	81.3	20.49	91	20.71	20.35	-9.7	158,807	-0.01%
2021/06/30	16	20.30	61.1	20.36	20.15	-45.1	157,185	-0.03%
2021/06/29	177.8	20.22	56	20.21	20.05	121.8	156,660	0.08%	大買/鉅額交易
2021/06/28	107	20.94	54	20.92	20.85	53	155,261	0.03%	大買/
2021/06/25	85	21.19	142	21.61	21.55	-57	154,111	-0.04%	大賣/
2021/06/24	176.5	21.00	178	21.32	20.95	-1.5	152,547	0.00%	大買/大賣/
2021/06/23	285.4	20.85	104	20.85	20.95	181.4	150,628	0.12%	大買/大賣/鉅額交易
2021/06/22	572.3	22.83	520.2	22.60	21.15	52.2	148,126	0.04%	大買/大賣/
2021/06/21	258	21.50	482.8	21.46	22.10	-224.8	137,962	-0.16%	大買/大賣/鉅額交易
2021/06/18	60.2	20.36	80.2	20.43	20.10	-20	131,151	-0.02%
2021/06/17	128	19.92	102	19.85	20.30	26	131,122	0.02%	大買/大賣/
2021/06/16	213.1	20.10	164	19.89	19.65	49.1	130,451	0.04%	大買/大賣/
2021/06/15	142	20.22	24.2	20.16	20.10	117.8	129,022	0.09%	大買/鉅額交易
2021/06/11	219.2	20.53	134	20.35	20.20	85.2	128,197	0.07%	大買/大賣/
2021/06/10	139.2	20.19	100.1	20.34	20.70	39.1	127,350	0.03%	大買/
2021/06/09	192.3	20.90	287	20.63	20.35	-94.7	125,152	-0.08%	大買/大賣/
2021/06/08	183.3	21.32	195	21.21	21.45	-11.7	123,106	-0.01%	大買/大賣/
2021/06/07	432.5	21.20	361.2	20.61	20.35	71.3	119,378	0.06%	大買/大賣/
2021/06/04	337.9	21.79	566.8	21.68	21.50	-228.9	114,946	-0.20%	大買/大賣/鉅額交易
2021/06/03	15	20.00	111.1	20.05	20.05	-96.1	105,016	-0.09%	大賣/
2021/06/02	55.2	18.11	79	18.05	18.25	-23.8	104,032	-0.02%
2021/06/01	29	17.59	69.5	17.71	18.00	-40.5	102,455	-0.04%
2021/05/31	62.3	17.43	50	17.12	17.00	12.3	101,943	0.01%
2021/05/28	111.6	17.80	110	17.73	17.40	1.6	102,212	0.00%	大買/大賣/
2021/05/27	78.5	16.66	209.3	17.10	17.15	-130.8	101,426	-0.13%	大賣/鉅額交易
2021/05/26	6	15.37	7	15.47	15.60	-1	103,132	0.00%
2021/05/25	27	15.29	3	15.32	15.20	24	106,981	0.02%
2021/05/24	35	15.24	31	15.24	15.25	4	108,044	0.00%
2021/05/21	36.2	15.29	45	15.14	15.20	-8.8	110,583	-0.01%
2021/05/20	26	14.82	48	14.97	14.85	-22	111,913	-0.02%
2021/05/19	24	15.00	40	15.01	15.30	-16	111,530	-0.01%
2021/05/18	76	13.96	26	13.95	14.45	50	110,577	0.05%
2021/05/17	133.1	13.66	80	13.33	13.15	53.1	109,777	0.05%	大買/
2021/05/14	50	14.73	10	14.54	14.60	40	108,975	0.04%
2021/05/13	53	14.45	135.2	14.25	14.70	-82.2	107,947	-0.08%	大賣/
2021/05/12	136.1	15.83	30.4	15.40	15.25	105.7	105,731	0.10%	大買/鉅額交易
2021/05/11	126	17.57	135.7	17.49	16.90	-9.7	104,281	-0.01%	大買/大賣/
2021/05/10	35.2	17.17	21.2	17.44	17.50	14	102,378	0.01%
2021/05/07	86.2	15.95	19.3	16.05	16.65	66.9	101,205	0.07%
2021/05/06	65.5	16.77	12	16.43	16.45	53.5	100,146	0.05%
2021/05/05	153.8	16.90	105.1	17.02	16.80	48.7	99,234	0.05%	大買/大賣/
2021/05/04	146	17.54	164	17.34	17.15	-18	97,487	-0.02%	大買/大賣/
2021/05/03	71.5	18.27	171	18.33	17.95	-99.5	94,528	-0.11%	大賣/
2021/04/29	177.3	19.16	62	19.13	18.90	115.3	93,081	0.12%	大買/鉅額交易
2021/04/28	205	19.70	113	19.84	19.45	92	91,449	0.10%	大買/大賣/
2021/04/27	49	19.38	41	19.46	19.30	8	87,792	0.01%
2021/04/26	87.3	18.86	21.4	18.67	18.90	65.9	85,824	0.08%
2021/04/23	170	19.20	208.3	19.05	18.70	-38.3	84,547	-0.05%	大買/大賣/
2021/04/22	339.6	19.91	570	20.14	19.30	-230.4	81,802	-0.28%	大買/大賣/鉅額交易
2021/04/21	213.3	18.64	328.3	18.73	19.05	-115	74,928	-0.15%	大買/大賣/鉅額交易
2021/04/20	58	17.80	12.4	17.78	17.80	45.6	71,346	0.06%
2021/04/19	118.2	17.95	33.7	18.02	18.05	84.5	70,459	0.12%	大買/
2021/04/16	129	17.04	121.2	17.13	17.15	7.8	67,941	0.01%	大買/大賣/
2021/04/15	136.5	17.16	87	17.05	17.05	49.5	66,944	0.07%	大買/
2021/04/14	126.2	17.54	74	17.39	17.00	52.2	66,245	0.08%	大買/
2021/04/13	132.6	17.22	465	16.93	17.45	-332.5	62,734	-0.53%	大買/大賣/鉅額交易
2021/04/12	37	16.07	34.9	15.99	16.20	2.1	57,680	0.00%
2021/04/09	199.3	16.13	173	15.92	15.80	26.3	57,093	0.05%	大買/大賣/
2021/04/08	190	15.81	195	15.94	15.95	-5	56,070	-0.01%	大買/大賣/
2021/04/07	8	15.65	7.3	15.66	15.65	0.7	55,658	0.00%
2021/04/06	9	15.64	3	15.60	15.60	6	56,202	0.01%
2021/04/01	17	15.75	8	15.68	15.75	9	56,549	0.02%
2021/03/31	16	15.65	4	15.65	15.70	12	56,273	0.02%
2021/03/30	40	15.74	8	15.64	15.50	32	56,115	0.06%
2021/03/29	17	15.99	4	15.96	15.90	13	56,481	0.02%
2021/03/26	8	15.71	18	15.47	15.80	-10	57,154	-0.02%
2021/03/25	14	15.29	10	15.20	15.35	4	58,113	0.01%
2021/03/24	15	15.27	11	15.26	15.30	4	58,920	0.01%
2021/03/23	53	15.79	67	15.65	15.60	-14	58,569	-0.02%
2021/03/22	20	16.31	11.7	16.22	16.20	8.3	58,611	0.01%
2021/03/19	3	15.65	4	15.75	16.00	-1	59,825	0.00%
2021/03/18	2	15.70	4	15.85	15.70	-2	59,692	0.00%
2021/03/17	13	15.87	7	15.84	15.80	6	59,603	0.01%
2021/03/16	53	15.86	24	15.99	15.80	29	59,039	0.05%
2021/03/15	9	15.56	25	15.55	15.45	-16	57,676	-0.03%
2021/03/12	5	15.40	24	15.39	15.45	-19	57,626	-0.03%
2021/03/11	1	15.05	35	15.13	15.30	-34	57,376	-0.06%
2021/03/10	25	15.01	0	0.00	14.95	25	57,385	0.04%
2021/03/09	26	15.20	32	15.04	15.35	-6	57,915	-0.01%
2021/03/08	13	14.70	11	14.82	14.65	2	57,848	0.00%
2021/03/05	33	14.82	39	14.82	14.80	-6	57,840	-0.01%
2021/03/04	26	15.12	18	15.03	15.10	8	61,618	0.01%
2021/03/03	44	14.96	22	14.86	15.20	22	61,623	0.04%
2021/03/02	251	15.93	241	15.61	15.15	10	61,033	0.02%	大買/大賣/
2021/02/26	317.5	15.80	235	15.91	15.80	82.5	60,306	0.14%	大買/大賣/
2021/02/25	171	15.30	81.5	15.41	15.85	89.5	55,988	0.16%	大買/
2021/02/24	86.3	14.70	39.4	14.69	14.55	47	52,065	0.09%
2021/02/23	180	15.00	120	14.96	14.80	60	50,809	0.12%	大買/大賣/
2021/02/22	97	14.15	9.5	14.22	14.35	87.5	48,231	0.18%
2021/02/19	2	13.35	14	13.37	13.40	-12	47,586	-0.03%
2021/02/18	11	13.29	10.3	13.25	13.30	0.7	47,991	0.00%
2021/02/17	110	13.01	45.3	13.12	13.15	64.7	47,859	0.14%	大買/
2021/02/05	8	12.82	8	12.97	12.95	0	47,450	0.00%
2021/02/04	2	12.60	7	12.73	12.75	-5	47,339	-0.01%
2021/02/03	3	12.60	0	0.00	12.60	3	49,575	0.01%
2021/02/02	0.1	12.70	0	0.00	12.65	0.1	50,313	0.00%
2021/02/01	5	12.40	102	12.51	12.80	-97	50,233	-0.19%	大賣/
2021/01/29	30	12.71	6	12.72	12.55	24	49,937	0.05%
2021/01/28	53	12.93	97.8	12.93	12.90	-44.8	49,578	-0.09%
2021/01/27	0.3	12.80	17.9	12.55	12.50	-17.6	48,920	-0.04%
2021/01/26	0	0.00	4	12.18	12.15	-4	48,187	-0.01%
2021/01/25	0	0.00	3	12.15	12.10	-3	48,089	-0.01%
2021/01/22	0	0.00	1	12.25	12.20	-1	48,029	0.00%
2021/01/21	13	12.06	11	12.20	12.05	2	48,001	0.00%
2021/01/20	26	12.05	52.4	12.19	12.10	-26.4	48,045	-0.05%
2021/01/19	27	12.41	6	12.50	12.40	21	47,726	0.04%
2021/01/18	0	0.00	14	12.05	12.50	-14	47,855	-0.03%
2021/01/15	31	12.27	2	12.20	12.20	29	47,671	0.06%
2021/01/14	21	12.59	6	12.60	12.60	15	47,222	0.03%
2021/01/13	1	12.65	6	12.73	12.60	-5	47,039	-0.01%
2021/01/12	20	12.58	1	12.55	12.55	19	46,947	0.04%
2021/01/11	10.3	12.76	1	12.80	12.75	9.3	46,637	0.02%
2021/01/08	50	12.90	6.2	12.80	12.90	43.8	46,466	0.09%
2021/01/07	116	12.75	5	12.74	12.70	111	46,276	0.24%	大買/鉅額交易
2021/01/06	12	13.03	1	12.95	12.95	11	46,001	0.02%
2021/01/05	11	12.89	2	13.00	12.95	9	45,806	0.02%
2021/01/04	141	13.00	1	12.80	13.05	140	45,562	0.31%	大買/鉅額交易
2020/12/31	269	13.26	0	0.00	13.15	269	44,825	0.60%	大買/鉅額交易
2020/12/30	14	13.26	0	0.00	13.40	14	44,502	0.03%
2020/12/29	38	13.46	156	13.47	13.65	-118	44,069	-0.27%	大賣/鉅額交易
2020/12/28	98.5	13.16	92	13.42	13.25	6.5	43,333	0.01%
2020/12/25	57	13.10	1	13.20	13.10	56	42,666	0.13%
2020/12/24	211	13.15	214	13.07	13.15	-3	42,330	-0.01%	大買/大賣/
2020/12/23	48	12.76	32.2	12.57	13.05	15.8	41,916	0.04%
2020/12/22	271.2	13.26	6	13.42	13.15	265.2	40,480	0.66%	大買/鉅額交易
2020/12/21	115	14.02	196	14.15	14.10	-81	38,980	-0.21%	大買/大賣/
2020/12/18	41	13.92	29	13.75	13.90	12	37,616	0.03%
2020/12/17	2	13.78	0.3	13.80	13.85	1.8	36,486	0.00%
2020/12/16	132	13.98	112	13.80	13.85	20	36,077	0.06%	大買/大賣/
2020/12/15	371	13.89	337	14.43	13.70	34	35,193	0.10%	大買/大賣/
2020/12/14	0	0.00	16.1	13.19	13.40	-16.1	31,911	-0.05%
2020/12/11	5.1	13.15	11	13.34	13.15	-6	31,245	-0.02%
2020/12/10	11.1	13.40	8	13.44	13.45	3.1	30,798	0.01%
2020/12/09	9	13.41	32	13.44	13.40	-23	30,630	-0.08%
2020/12/08	21	13.40	4	13.43	13.30	17	30,470	0.06%
2020/12/07	18.1	13.29	4	13.23	13.25	14.1	30,268	0.05%
2020/12/04	65	13.43	2	13.30	13.30	63	29,885	0.21%
2020/12/03	72	13.54	55	13.53	13.50	17	29,943	0.06%
2020/12/02	114	13.50	79	13.31	13.30	35	29,508	0.12%	大買/
2020/12/01	0	0.00	11	12.85	12.95	-11	28,418	-0.04%
2020/11/30	5	12.95	13.3	13.04	12.65	-8.3	28,079	-0.03%
2020/11/27	165.1	12.92	150	12.95	12.90	15.1	23,704	0.06%	大買/大賣/
2020/11/26	6	13.26	19.6	13.22	13.25	-13.6	22,868	-0.06%
2020/11/25	22	13.33	128	13.27	13.25	-106	22,762	-0.47%	大賣/鉅額交易
2020/11/24	4	12.73	8	12.88	12.70	-4	21,069	-0.02%
2020/11/23	11	12.64	57	12.51	12.60	-46	20,561	-0.22%
2020/11/20	0	0.00	12	12.55	12.60	-12	20,404	-0.06%
2020/11/19	103	12.60	16	12.55	12.60	87	20,610	0.42%	大買/
2020/11/18	52	12.57	89.1	12.53	12.40	-37.1	20,009	-0.19%
2020/11/17	3	12.03	114	12.05	12.10	-111	18,892	-0.59%	大賣/鉅額交易
2020/11/16	9	11.77	55	11.80	11.75	-46	18,370	-0.25%
2020/11/13	11	11.86	18	11.83	11.85	-7	18,236	-0.04%
2020/11/12	1	12.00	6	11.92	11.90	-5	18,149	-0.03%
2020/11/11	227	11.81	156.2	11.91	12.10	70.8	17,963	0.39%	大買/大賣/
2020/11/10	10	12.15	52.1	12.15	12.15	-42.1	15,759	-0.27%
2020/11/09	1	11.00	3	11.10	11.05	-2	14,995	-0.01%
2020/11/06	0	0.00	1	11.05	11.00	-1	14,981	-0.01%
2020/11/05	1	11.05	12	11.01	11.00	-11	15,011	-0.07%
2020/11/04	0	0.00	55	11.15	11.10	-55	15,357	-0.36%
2020/11/03	10	10.90	0	0.00	10.95	10	15,537	0.06%
2020/11/02	10	10.80	0	0.00	10.80	10	15,653	0.06%
2020/10/30	1	10.80	5	10.85	10.80	-4	15,709	-0.03%
2020/10/29	2	10.88	0	0.00	10.85	2	15,713	0.01%
2020/10/28	4	11.00	2	10.95	11.00	2	15,790	0.01%
2020/10/27	2	11.05	0	0.00	11.05	2	15,691	0.01%
2020/10/26	1	11.15	4	11.15	11.15	-3	15,637	-0.02%
2020/10/23	0	0.00	19	10.89	10.90	-19	15,428	-0.12%
2020/10/22	53	10.65	0	0.00	10.60	53	15,459	0.34%
2020/10/21	5	10.70	0	0.00	10.65	5	15,566	0.03%
2020/10/19	0	0.00	10	10.69	10.70	-10	15,547	-0.06%
2020/10/16	6	10.63	0	0.00	10.60	6	15,526	0.04%
2020/10/15	2	10.70	39	10.70	10.65	-37	15,513	-0.24%
2020/10/14	1	10.75	45	10.75	10.70	-44	15,513	-0.28%
2020/10/13	1	10.65	0	0.00	10.65	1	15,464	0.01%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/10/06	0	0.00	5	10.86	10.85	-5	15,708	-0.03%
2020/10/05	3	10.73	3	10.77	10.75	0	15,813	0.00%
2020/09/30	5	10.71	0	0.00	10.65	5	15,840	0.03%
2020/09/29	21	10.77	0	0.00	10.75	21	16,143	0.13%
2020/09/28	3	10.82	10	10.86	10.95	-7	16,559	-0.04%
2020/09/25	2	10.65	1	10.65	10.75	1	16,601	0.01%
2020/09/24	33	10.65	0	0.00	10.65	33	16,575	0.20%
2020/09/23	1	10.95	0	0.00	10.90	1	16,374	0.01%
2020/09/22	51	11.00	0	11.05	10.95	51	16,360	0.31%
2020/09/18	2	11.30	2	11.40	11.30	0	16,366	0.00%
2020/09/17	1	11.30	0	0.00	11.40	1	16,379	0.01%
2020/09/16	4	11.30	1	11.35	11.30	3	16,435	0.02%
2020/09/15	0	0.00	2	11.40	11.40	-2	16,484	-0.01%
2020/09/11	3	11.40	0	0.00	11.45	3	16,497	0.02%
2020/09/10	15	11.56	23	11.59	11.55	-8	16,514	-0.05%
2020/09/09	4	11.75	1	11.75	11.80	3	16,476	0.02%
2020/09/08	2	12.05	9	11.88	11.85	-7	16,573	-0.04%
2020/09/07	9	11.64	91	11.77	11.65	-82	16,268	-0.50%
2020/09/04	0	0.00	22	11.39	11.50	-22	16,082	-0.14%
2020/09/03	2	11.45	33	11.45	11.40	-31	16,125	-0.19%
2020/09/02	20	11.41	0	0.00	11.45	20	16,105	0.12%
2020/09/01	6	11.63	6	11.46	11.50	0	16,581	0.00%
2020/08/31	30	11.52	21	11.64	11.50	9	17,715	0.05%
2020/08/28	0	0.00	15	11.42	11.45	-15	17,340	-0.09%
2020/08/27	5	11.30	1	11.30	11.30	4	17,286	0.02%
2020/08/26	4	11.45	0	0.00	11.50	4	17,307	0.02%
2020/08/25	0	0.00	27	11.45	11.40	-27	17,306	-0.16%
2020/08/21	12	11.06	0	0.00	11.15	12	17,617	0.07%
2020/08/20	24	10.85	2	10.85	10.85	22	18,014	0.12%
2020/08/18	17	11.30	1	11.35	11.30	16	17,915	0.09%
2020/08/17	13	11.45	5	11.40	11.45	8	17,922	0.04%
2020/08/14	5	11.20	25	11.20	11.20	-20	17,749	-0.11%
2020/08/13	0	0.00	20	11.16	11.10	-20	18,026	-0.11%
2020/08/12	1	10.90	7	11.05	11.10	-6	18,293	-0.03%
2020/08/11	16	10.99	0	0.00	10.95	16	18,343	0.09%
2020/08/10	1	11.15	22	11.09	11.10	-21	18,415	-0.11%
2020/08/07	17	10.95	13	10.84	10.70	4	18,207	0.02%
2020/08/06	5	10.58	2	10.58	10.60	3	17,949	0.02%
2020/08/05	2	10.45	0	0.00	10.45	2	18,017	0.01%
2020/08/03	15	10.53	0	10.65	10.45	15	18,439	0.08%
2020/07/31	9	10.81	3	10.80	10.85	6	18,351	0.03%
2020/07/30	1	10.60	3.1	10.65	10.65	-2.1	18,546	-0.01%
2020/07/29	5	10.53	2	10.58	10.60	3	18,803	0.02%
2020/07/28	2	10.38	0	0.00	10.30	2	19,144	0.01%
2020/07/27	14	10.78	12	10.75	10.70	2	19,766	0.01%
2020/07/24	3	11.03	3	11.05	11.00	0	20,897	0.00%
2020/07/23	18	11.10	0	0.00	11.10	18	21,578	0.08%
2020/07/22	1	11.15	2	11.15	11.15	-1	21,726	0.00%
2020/07/21	0	0.00	2	11.25	11.20	-2	21,829	-0.01%
2020/07/20	0	0.00	2	11.15	11.25	-2	21,901	-0.01%
2020/07/16	0	0.00	11	11.30	11.25	-11	22,314	-0.05%
2020/07/15	4	11.10	0	0.00	11.10	4	22,392	0.02%
2020/07/14	17	11.10	8	11.15	11.10	9	22,691	0.04%
2020/07/13	214	11.20	7	11.20	11.20	207	22,870	0.91%	大買/鉅額交易
2020/07/10	2	11.28	8	11.30	11.20	-6	23,234	-0.03%
2020/07/09	3	11.30	1	11.30	11.25	2	23,327	0.01%
2020/07/08	4	11.63	3.5	11.54	11.55	0.5	23,283	0.00%
2020/07/07	211	11.36	6	11.59	11.70	205	23,275	0.88%	大買/鉅額交易
2020/07/06	3	11.25	2	11.28	11.30	1	23,849	0.00%
2020/07/02	0	0.00	12	11.25	11.25	-12	24,335	-0.05%
2020/07/01	40	11.30	0	0.00	11.30	40	24,565	0.16%
2020/06/30	10	11.30	58.1	11.30	11.20	-48.1	24,631	-0.20%
2020/06/29	10	11.10	1	11.10	11.15	9	24,826	0.04%
2020/06/24	0	0.00	1	11.40	11.40	-1	24,994	0.00%
2020/06/23	1	11.25	0	0.00	11.25	1	25,309	0.00%
2020/06/22	3	11.27	0	0.00	11.25	3	25,571	0.01%
2020/06/19	0	0.00	4	11.35	11.30	-4	26,292	-0.02%
2020/06/18	2	11.40	41.3	11.35	11.35	-39.3	26,768	-0.15%
2020/06/17	0	0.00	2	11.45	11.50	-2	27,015	-0.01%
2020/06/16	0	0.00	10	11.45	11.55	-10	27,465	-0.04%
2020/06/15	14	11.30	1.3	11.37	11.25	12.7	27,906	0.05%
2020/06/12	6	11.48	4	11.40	11.50	2	28,417	0.01%
2020/06/11	20	11.92	49	11.80	11.80	-29	28,616	-0.10%
2020/06/10	19	12.12	1	12.10	12.20	18	28,418	0.06%
2020/06/09	7	12.17	4.3	12.21	12.20	2.7	28,646	0.01%
2020/06/08	7	12.27	8	12.26	12.30	-1	28,746	0.00%
2020/06/05	52	11.95	58	11.98	12.10	-6	28,330	-0.02%
2020/06/04	11	11.40	56	11.43	11.40	-45	27,321	-0.16%
2020/06/03	2.1	11.25	5	11.23	11.25	-2.9	27,186	-0.01%
2020/06/02	1	11.10	10	11.10	11.15	-9	27,131	-0.03%
2020/06/01	1	11.10	4	11.18	11.10	-3	27,092	-0.01%
2020/05/29	15	11.10	1	11.15	11.00	14	27,095	0.05%
2020/05/28	3	11.27	0	0.00	11.25	3	26,715	0.01%
2020/05/27	18	11.28	26	11.35	11.40	-8	26,748	-0.03%
2020/05/26	4	11.20	35	11.19	11.20	-31	26,544	-0.12%
2020/05/25	5	11.05	1	11.10	11.15	4	26,456	0.02%
2020/05/22	30	11.00	0	0.00	11.00	30	26,397	0.11%
2020/05/21	4	11.25	13	11.21	11.25	-9	26,403	-0.03%
2020/05/20	1	11.10	17	11.28	11.05	-16	26,256	-0.06%
2020/05/19	0	0.00	21	11.14	11.10	-21	25,860	-0.08%
2020/05/18	7	10.75	4	10.85	10.85	3	25,569	0.01%
2020/05/15	6	10.87	150	10.85	10.80	-144	25,474	-0.57%	大賣/鉅額交易
2020/05/14	27	11.04	28	11.00	11.00	-1	25,376	0.00%
2020/05/13	24	11.11	0	0.00	11.20	24	25,343	0.09%
2020/05/12	53	11.13	1	11.10	11.10	52	25,488	0.20%
2020/05/11	40	11.39	6	11.34	11.30	34	25,419	0.13%
2020/05/08	11	10.95	0	0.00	10.95	11	25,115	0.04%
2020/05/07	13	10.90	5	11.00	10.90	8	25,018	0.03%
2020/05/06	9	10.87	13	10.87	10.80	-4	25,002	-0.02%
2020/05/05	52	11.04	10	11.00	11.05	42	24,974	0.17%
2020/05/04	15	11.11	5	11.00	11.15	10	24,832	0.04%
2020/04/30	24	11.56	25	11.54	11.50	-1	24,594	0.00%
2020/04/29	98.5	11.42	31	11.23	11.30	67.5	24,074	0.28%
2020/04/28	2	10.45	30.2	10.55	10.55	-28.2	22,937	-0.12%
2020/04/27	0	0.00	15	10.19	10.15	-15	22,923	-0.07%
2020/04/24	16	9.94	0	0.00	9.90	16	22,700	0.07%
2020/04/23	10	10.00	60	10.00	10.00	-50	22,560	-0.22%
2020/04/22	44	9.75	0	0.00	10.00	44	22,471	0.20%
2020/04/21	49	10.04	14	10.23	10.00	35	22,493	0.16%
2020/04/20	20	10.16	0	0.00	10.20	20	22,493	0.09%
2020/04/17	9	10.49	0	0.00	10.30	9	22,437	0.04%
2020/04/16	29	10.40	1	10.40	10.40	28	22,086	0.13%
2020/04/15	33	10.58	15	10.57	10.65	18	21,916	0.08%
2020/04/14	10	10.25	67	10.23	10.25	-57	21,494	-0.27%
2020/04/13	2	10.15	2	10.18	10.15	0	21,246	0.00%
2020/04/10	25	10.20	2.2	10.11	10.25	22.8	21,104	0.11%
2020/04/09	94	10.04	88	10.14	10.35	6	20,725	0.03%
2020/04/08	36	9.32	48	9.30	9.52	-12	19,722	-0.06%
2020/04/07	31	9.10	23	9.15	9.07	8	19,246	0.04%
2020/04/06	259	8.85	12	8.85	9.02	247	19,005	1.30%	大買/鉅額交易
2020/04/01	24	8.90	9	8.95	9.04	15	18,715	0.08%
2020/03/31	25	8.99	14.7	9.02	8.89	10.3	18,567	0.06%
2020/03/30	7	8.80	30	8.89	9.00	-23	18,261	-0.13%
2020/03/27	29	9.18	119	9.24	9.10	-90	17,921	-0.50%	大賣/
2020/03/26	88	9.01	54	9.16	9.11	34	17,529	0.19%
2020/03/25	152	9.16	21	9.31	9.26	131	17,413	0.75%	大買/鉅額交易
2020/03/24	11	8.64	26	8.55	8.63	-15	16,655	-0.09%
2020/03/23	31	8.12	18	8.11	8.10	13	16,114	0.08%
2020/03/20	71	8.11	33	8.05	7.91	38	15,830	0.24%
2020/03/19	48.2	7.76	39	7.88	7.70	9.2	15,104	0.06%
2020/03/18	81.2	8.74	25	8.77	8.55	56.2	14,442	0.39%
2020/03/17	28	9.55	25	9.60	9.45	3	13,649	0.02%
2020/03/16	24	10.28	16	10.25	10.05	8	13,257	0.06%
2020/03/13	47	10.52	0	0.00	10.75	47	12,898	0.36%
2020/03/12	22	11.39	115	11.35	11.30	-93	12,383	-0.75%	大賣/
2020/03/11	0.5	11.80	0	0.00	11.70	0.5	11,970	0.00%
2020/03/10	1	11.75	307	11.53	11.70	-306	11,748	-2.60%	大賣/鉅額交易
2020/03/09	21.2	11.60	0	0.00	11.50	21.2	11,531	0.18%
2020/03/06	62.2	11.84	0	0.00	11.75	62.2	11,267	0.55%
2020/03/05	33	12.05	3	12.07	12.05	30	11,012	0.27%
2020/03/04	43	11.75	1	11.80	11.85	42	10,835	0.39%
2020/03/03	6.1	11.60	22	11.65	11.60	-15.9	10,595	-0.15%
2020/03/02	15	11.63	24	11.79	11.60	-9	10,441	-0.09%
2020/02/27	9	11.92	245	11.85	12.05	-236	10,389	-2.27%	大賣/鉅額交易
2020/02/26	1	12.05	0	0.00	12.10	1	10,067	0.01%
2020/02/25	6	12.02	0	0.00	12.10	6	10,016	0.06%
2020/02/24	75.1	12.10	20	12.10	12.10	55.1	9,943	0.55%
2020/02/21	63	12.36	0	0.00	12.35	63	9,792	0.64%
2020/02/20	206	12.58	0	0.00	12.55	206	9,776	2.11%	大買/鉅額交易
2020/02/19	0	0.00	8	12.64	12.65	-8	9,724	-0.08%
2020/02/17	20	12.24	0	0.00	12.30	20	9,558	0.21%
2020/02/14	7	12.49	0	0.00	12.50	7	9,517	0.07%
2020/02/13	3	12.78	138	12.68	12.70	-135	9,379	-1.44%	大賣/鉅額交易
2020/02/12	3.2	12.31	7	12.35	12.40	-3.8	9,203	-0.04%
2020/02/11	3	12.20	3.1	12.25	12.25	-0.1	9,093	0.00%
2020/02/10	81	12.08	0	0.00	12.15	81	9,034	0.90%
2020/02/07	14	12.26	0	0.00	12.25	14	8,901	0.16%
2020/02/06	24	12.44	11	12.48	12.50	13	8,858	0.15%
2020/02/04	5	11.75	8	12.10	12.10	-3	8,492	-0.04%
2020/02/03	8.1	11.70	5	11.75	11.85	3.1	8,284	0.04%
2020/01/31	68	12.34	5	12.31	12.20	63	7,924	0.79%
2020/01/30	64	12.45	6	12.45	12.25	58	7,677	0.76%
2020/01/20	6	13.65	0	0.00	13.60	6	6,965	0.09%
2020/01/17	10	13.55	0	13.60	13.60	10	6,950	0.14%
2020/01/16	2.1	13.50	0	0.00	13.60	2.1	6,987	0.03%
2020/01/15	10	13.50	0	0.00	13.50	10	7,037	0.14%
2020/01/14	2	13.60	0	0.00	13.60	2	6,817	0.03%
2020/01/13	7	13.65	3	13.60	13.70	4	6,622	0.06%
2020/01/10	0	0.00	2	13.85	13.85	-2	6,564	-0.03%
2020/01/09	0	0.00	3	13.80	13.80	-3	6,564	-0.05%
2020/01/08	0	0.00	8	13.65	13.60	-8	6,573	-0.12%
2020/01/07	1	13.75	0	0.00	13.65	1	6,579	0.02%
2020/01/03	1	13.80	0	0.00	13.80	1	6,693	0.01%
2019/12/31	5	13.75	2	13.75	13.75	3	6,746	0.04%
2019/12/30	3	13.80	0	0.00	13.80	3	6,733	0.04%
2019/12/27	1	13.80	0	0.00	13.80	1	6,743	0.01%
2019/12/25	1	13.80	0	0.00	13.80	1	6,794	0.01%
2019/12/24	2	13.80	0	0.00	13.75	2	6,840	0.03%
2019/12/23	1	13.75	50	13.80	13.85	-49	6,832	-0.72%
2019/12/20	16	13.76	0	0.00	13.70	16	6,798	0.24%
2019/12/19	3	13.80	1	13.80	13.80	2	6,525	0.03%
2019/12/18	5	13.85	2	13.85	13.85	3	6,426	0.05%
2019/12/17	2	13.85	22	13.89	13.85	-20	6,380	-0.31%
2019/12/16	3	13.90	0	0.00	13.85	3	6,260	0.05%
2019/12/13	72	13.90	0	0.00	13.90	72	6,312	1.14%
2019/12/12	1	13.85	0	0.00	13.85	1	6,348	0.02%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/12/06	0	0.00	2	13.90	13.95	-2	6,357	-0.03%
2019/12/04	5	13.90	0	0.00	13.85	5	6,595	0.08%
2019/11/29	0	0.00	0.5	14.00	14.00	-0.5	7,698	-0.01%
2019/11/27	5	14.00	0	0.00	14.05	5	7,926	0.06%
2019/11/26	1	14.00	0	0.00	13.80	1	8,023	0.01%
2019/11/25	8	13.90	0	0.00	13.90	8	7,841	0.10%
2019/11/22	5	13.90	0	0.00	13.85	5	7,986	0.06%
2019/11/21	0	0.00	1	14.00	14.00	-1	8,018	-0.01%
2019/11/20	6	14.10	0	0.00	14.10	6	8,043	0.07%
2019/11/19	0	0.00	0.1	14.15	14.15	-0.1	8,003	0.00%
2019/11/12	0	0.00	6	14.38	14.45	-6	8,272	-0.07%
2019/11/11	0	0.00	2	14.35	14.35	-2	8,300	-0.02%
2019/11/08	0	0.00	2	14.33	14.35	-2	8,347	-0.02%
2019/11/05	0	0.00	4	14.25	14.30	-4	8,921	-0.04%
2019/11/04	0	0.00	1	14.25	14.25	-1	9,059	-0.01%
2019/10/30	0	0.00	2	14.30	14.30	-2	9,624	-0.02%
2019/10/29	0	0.00	54	14.20	14.30	-54	9,673	-0.56%
2019/10/28	0	0.00	2	14.20	14.25	-2	9,682	-0.02%
2019/10/25	0	0.00	0.1	14.30	14.30	-0.1	9,725	0.00%
2019/10/24	0	0.00	6.6	14.30	14.35	-6.6	9,850	-0.07%
2019/10/23	10	14.20	1	14.25	14.25	9	9,949	0.09%
2019/10/21	10	14.35	2	14.30	14.30	8	10,032	0.08%
2019/10/18	0	0.00	19.2	14.20	14.20	-19.2	10,078	-0.19%
2019/10/17	0	0.00	8	14.14	14.15	-8	10,072	-0.08%
2019/10/16	2	14.05	13	14.03	14.10	-11	10,112	-0.11%
2019/10/14	0	0.00	65.1	13.90	13.90	-65.1	10,040	-0.65%
2019/10/09	3	13.85	1	13.85	13.75	2	10,033	0.02%
2019/09/27	0	0.00	0.4	13.70	13.65	-0.4	10,935	0.00%
2019/09/26	10	13.75	3.8	13.75	13.75	6.2	11,165	0.06%
2019/09/23	1	13.80	1	13.85	13.80	0	11,815	0.00%
2019/09/20	0	0.00	1	13.80	13.80	-1	12,067	-0.01%
2019/09/17	65	13.75	2	13.75	13.80	63	13,497	0.47%
2019/09/16	0	0.00	1	13.80	13.85	-1	14,139	-0.01%
2019/09/11	1	13.80	3	13.77	13.80	-2	14,361	-0.01%
2019/09/10	6	13.65	3.1	13.65	13.65	2.9	14,328	0.02%
2019/09/09	4	13.60	0	0.00	13.60	4	14,343	0.03%
2019/09/06	2	13.73	0	0.00	13.75	2	14,317	0.01%
2019/09/05	12	13.70	3	13.75	13.75	9	14,204	0.06%
2019/09/04	2	14.15	1	14.20	14.25	1	13,617	0.01%
2019/08/28	1	13.90	0	0.00	14.00	1	13,222	0.01%
2019/08/27	1	13.90	0	0.00	13.80	1	13,294	0.01%
2019/08/26	3	13.93	5	13.85	13.85	-2	13,141	-0.02%
2019/08/23	2	14.05	0	0.00	14.10	2	13,096	0.02%
2019/08/21	4	14.06	0	0.00	14.05	4	13,189	0.03%
2019/08/20	0	0.00	0.1	14.05	14.05	-0.1	13,177	0.00%
2019/08/19	10	14.05	0	0.00	14.00	10	13,246	0.08%
2019/08/16	7.2	14.08	1	14.25	14.20	6.2	13,133	0.05%
2019/08/15	1	13.80	0	0.00	13.90	1	13,033	0.01%
2019/08/13	5	14.04	3	13.90	13.85	2	13,037	0.02%
2019/08/12	2	14.15	0	0.00	14.15	2	12,929	0.02%
2019/08/08	4	13.81	0	0.00	13.70	4	12,716	0.03%
2019/08/07	2	13.90	0	0.00	13.80	2	12,579	0.02%
2019/08/06	1	13.70	2	13.80	13.85	-1	12,548	-0.01%
2019/08/05	3	13.98	0	0.00	14.00	3	12,371	0.02%
2019/08/02	3	14.18	5	14.10	14.10	-2	12,297	-0.02%
2019/08/01	5	14.42	0	0.00	14.40	5	12,213	0.04%
2019/07/31	2.8	14.61	0	0.00	14.60	2.8	12,051	0.02%
2019/07/30	1	14.60	0	0.00	14.65	1	12,055	0.01%
2019/07/26	1	14.55	2	14.50	14.55	-1	12,082	-0.01%
2019/07/25	14	14.66	0.1	14.60	14.60	14	12,022	0.12%
2019/07/24	0	0.00	1	14.75	14.70	-1	11,913	-0.01%
2019/07/23	1	14.70	0	0.00	14.70	1	11,890	0.01%
2019/07/22	2	14.80	0	0.00	14.75	2	11,750	0.02%
2019/07/19	10	14.85	22	14.90	14.85	-12	11,670	-0.10%
2019/07/18	5	14.77	0	0.00	14.80	5	11,535	0.04%
2019/07/16	2	14.85	0.6	14.85	14.85	1.4	11,534	0.01%
2019/07/12	0	0.00	1.2	15.04	15.05	-1.2	11,560	-0.01%
2019/07/11	2	15.00	4	15.00	15.00	-2	11,623	-0.02%
2019/07/10	7	14.88	0	0.00	14.95	7	11,648	0.06%
2019/07/08	6	15.03	0	0.00	14.90	6	12,107	0.05%
2019/07/05	12	14.90	0	0.00	14.85	12	11,915	0.10%
2019/07/04	6	14.86	0	0.00	14.90	6	11,930	0.05%
2019/07/03	5	14.90	0	0.00	14.95	5	11,763	0.04%
2019/07/01	1	14.90	5	14.90	14.90	-4	11,784	-0.03%
2019/06/28	7	14.99	0	0.00	14.95	7	11,592	0.06%
2019/06/27	10	15.03	1	15.05	15.00	9	11,401	0.08%
2019/06/26	6	15.03	0	0.00	15.05	6	11,222	0.05%
2019/06/25	113	14.97	32	15.00	15.05	81	11,209	0.72%	大買/
2019/06/24	34	14.85	0	0.00	14.85	34	10,705	0.32%
2019/06/21	1	15.25	1	15.20	15.00	0	10,147	0.00%
2019/06/11	1	15.20	0	0.00	15.30	1	9,394	0.01%
2019/06/10	0	0.00	20	15.20	15.20	-20	9,456	-0.21%
2019/06/06	2	15.40	3	15.38	15.45	-1	9,533	-0.01%
2019/06/04	0	0.00	7	15.24	15.20	-7	9,386	-0.07%
2019/06/03	0	0.00	1	15.20	15.15	-1	9,263	-0.01%
2019/05/31	0	0.00	1	15.05	15.05	-1	9,147	-0.01%
2019/05/30	0	0.00	0.5	14.95	14.95	-0.5	9,211	-0.01%
2019/05/29	2	14.98	0	0.00	14.95	2	9,421	0.02%
2019/05/24	0	0.00	5	15.15	15.15	-5	10,143	-0.05%
2019/05/21	0	0.00	2	15.20	15.15	-2	10,090	-0.02%
2019/05/16	3	14.98	1	14.95	14.95	2	10,091	0.02%
2019/05/15	0	0.00	3	15.07	15.00	-3	10,211	-0.03%
2019/05/14	20	14.75	0	0.00	14.90	20	10,260	0.19%
2019/05/13	0	0.00	3	14.85	14.80	-3	10,324	-0.03%
2019/05/10	2	14.82	0	0.00	14.80	2	10,583	0.02%
2019/05/09	4	14.90	3	14.90	14.90	1	10,735	0.01%
2019/05/07	3	15.15	0	0.00	15.15	3	11,697	0.03%
2019/05/06	4	15.13	0	0.00	15.10	4	11,765	0.03%
2019/05/02	0	0.00	2	15.28	15.30	-2	11,984	-0.02%
2019/04/30	1	15.10	1	15.20	15.15	0	12,102	0.00%
2019/04/29	1	15.05	0	0.00	15.20	1	12,350	0.01%
2019/04/26	2	15.10	0	0.00	15.15	2	12,373	0.02%
2019/04/19	0	0.00	1	15.45	15.40	-1	12,795	-0.01%
2019/04/18	2	15.33	1	15.50	15.35	1	12,863	0.01%
2019/04/16	0	0.00	4	15.74	15.70	-4	12,625	-0.03%
2019/04/15	0	0.00	7	15.79	15.85	-7	12,472	-0.06%
2019/04/12	0	0.00	5	15.67	15.65	-5	12,112	-0.04%
2019/04/11	5	15.40	0	0.00	15.40	5	11,843	0.04%
2019/04/09	5	15.45	2	15.40	15.40	3	11,825	0.03%
2019/04/08	0	0.00	8	15.42	15.45	-8	11,830	-0.07%
2019/04/03	0	0.00	6	15.30	15.25	-6	11,656	-0.05%
2019/04/01	10	15.08	10	15.03	15.05	0	11,637	0.00%
2019/03/28	8	14.86	5	15.00	15.00	3	11,903	0.03%
2019/03/27	0	0.00	0.4	14.95	14.95	-0.4	11,835	0.00%
2019/03/26	5	15.10	0	0.00	15.15	5	12,173	0.04%
2019/03/25	2	15.00	0	0.00	15.25	2	12,304	0.02%
2019/03/21	0	0.00	11.7	15.25	15.30	-11.7	12,589	-0.09%
2019/03/20	3	15.15	0	0.00	15.25	3	12,643	0.02%
2019/03/18	0.1	15.20	0	0.00	15.30	0.1	12,597	0.00%
2019/03/15	0.5	15.25	0	0.00	15.25	0.5	12,658	0.00%
2019/03/12	0	0.00	3	15.32	15.45	-3	12,768	-0.02%
2019/03/06	0.5	15.35	45	15.35	15.35	-44.5	14,066	-0.32%
2019/03/05	0	0.00	23	15.55	15.50	-23	15,437	-0.15%
2019/03/04	5	15.53	3	15.50	15.55	2	15,709	0.01%
2019/02/27	0	0.00	7	15.41	15.45	-7	15,633	-0.04%
2019/02/25	0	0.00	7	15.09	15.10	-7	14,795	-0.05%
2019/02/22	0	0.00	2	15.05	15.05	-2	14,782	-0.01%
2019/02/20	0	0.00	61	14.90	15.00	-61	14,744	-0.41%
2019/02/19	7	14.92	0	0.00	14.95	7	14,643	0.05%
2019/02/18	4	14.95	2	14.90	14.90	2	14,666	0.01%
2019/02/14	3	15.00	0	0.00	14.80	3	14,734	0.02%
2019/02/13	0	0.00	11.4	15.00	14.95	-11.4	14,645	-0.08%
2019/02/12	4	14.93	1	14.85	14.95	3	14,448	0.02%
2019/02/11	1	15.00	2	15.15	15.00	-1	14,406	-0.01%
2019/01/30	0	0.00	2	14.90	14.90	-2	14,115	-0.01%
2019/01/29	0	0.00	20	14.80	15.00	-20	13,868	-0.14%
2019/01/25	1.5	14.75	0	0.00	14.75	1.5	12,743	0.01%
2019/01/23	0	0.00	67	14.66	14.65	-67	12,543	-0.53%
2019/01/22	2	15.00	2	14.90	14.85	0	12,380	0.00%
2019/01/21	10	15.00	2	15.05	15.10	8	12,160	0.07%
2019/01/18	0	0.00	1	15.10	15.25	-1	11,908	-0.01%
2019/01/15	0	0.00	17	15.20	15.25	-17	11,677	-0.15%
2019/01/11	0	0.00	3	15.40	15.30	-3	11,436	-0.03%
2019/01/09	2	15.80	1	15.65	15.70	1	11,224	0.01%
2019/01/08	1	15.75	0	0.00	15.65	1	11,164	0.01%
2019/01/04	7	15.52	2	15.55	15.50	5	11,139	0.04%
2019/01/02	0	0.00	2	15.70	15.70	-2	11,228	-0.02%
2018/12/28	1	15.95	0	0.00	15.80	1	11,148	0.01%
2018/12/27	60	15.90	0	0.00	15.95	60	11,164	0.54%
2018/12/25	20	16.00	0	0.00	15.95	20	11,122	0.18%
2018/12/22	0	0.00	1	16.00	16.05	-1	10,965	-0.01%
2018/12/20	0.5	15.90	0	0.00	16.00	0.5	10,561	0.00%
2018/12/19	1	15.95	4	15.99	16.00	-3	10,409	-0.03%
2018/12/18	20	15.69	1	15.95	15.65	19	9,977	0.19%
2018/12/17	20	15.90	0	0.00	15.85	20	9,825	0.20%
2018/12/13	1	15.65	0	0.00	15.65	1	9,361	0.01%
2018/12/07	0	0.00	2	15.50	15.55	-2	9,084	-0.02%
2018/12/06	2	15.35	6	15.28	15.45	-4	9,098	-0.04%
2018/12/05	1	15.70	1	15.60	15.60	0	9,019	0.00%
2018/12/04	5	15.80	21.6	15.80	15.75	-16.6	9,136	-0.18%
2018/11/30	0.2	16.00	0.1	16.00	16.10	0	8,769	0.00%
2018/11/29	4	16.16	4	16.26	16.15	0	8,586	0.00%
2018/11/28	1	16.25	19	16.28	16.05	-18	7,939	-0.23%
2018/11/27	1	15.20	0	0.00	15.30	1	6,495	0.02%
2018/11/23	1	14.60	0	0.00	14.65	1	5,996	0.02%
2018/11/21	0	0.00	6	14.80	14.85	-6	6,184	-0.10%
2018/11/19	1	14.75	0	0.00	14.80	1	6,151	0.02%
2018/11/16	1	14.65	10	14.70	14.75	-9	6,302	-0.14%
2018/11/14	0	0.00	1	14.85	14.80	-1	6,623	-0.02%
2018/11/12	0	0.00	1	14.45	14.60	-1	6,417	-0.02%
2018/11/08	0	0.00	6	14.38	14.50	-6	6,450	-0.09%
2018/11/02	1	14.35	0	0.00	14.40	1	6,405	0.02%
2018/10/31	10	14.05	4	14.05	14.15	6	6,326	0.09%
2018/10/26	1	13.85	7	13.81	13.80	-6	6,248	-0.10%
2018/10/23	40	13.85	0	0.00	13.85	40	6,110	0.65%
2018/10/22	10	13.85	10	14.05	14.10	0	6,081	0.00%
2018/10/19	0	0.00	2	13.75	13.75	-2	6,043	-0.03%
2018/10/17	10	13.85	0	0.00	13.75	10	6,001	0.17%
2018/10/16	1	13.85	0	0.00	13.85	1	5,962	0.02%
2018/10/11	2	13.95	0	0.00	13.70	2	5,941	0.03%
2018/10/09	2	14.50	11.5	14.45	14.45	-9.5	5,730	-0.17%
2018/10/08	0	0.00	5	14.45	14.45	-5	5,692	-0.09%
2018/10/05	1	14.45	0	0.00	14.45	1	5,705	0.02%
2018/10/04	6	14.52	0	0.00	14.55	6	5,655	0.11%
2018/09/27	0	0.00	20	14.78	14.80	-20	5,430	-0.37%
2018/09/26	3	14.75	6	14.66	14.75	-3	5,393	-0.06%
2018/09/21	0.5	14.80	0	0.00	14.80	0.5	5,366	0.01%
2018/09/19	1	14.65	0	0.00	14.75	1	5,362	0.02%
2018/09/17	2	14.55	0	0.00	14.55	2	5,391	0.04%
2018/09/14	0.5	14.65	0	0.00	14.65	0.5	5,376	0.01%
2018/09/13	2	14.55	0	0.00	14.55	2	5,385	0.04%
2018/09/12	0	0.00	1	14.45	14.55	-1	5,410	-0.02%
2018/09/11	4	14.51	0	0.00	14.60	4	5,357	0.07%
2018/09/10	1	15.25	0	0.00	15.10	1	5,272	0.02%
2018/09/07	0	0.00	11	15.17	15.25	-11	5,078	-0.22%
2018/09/06	0	0.00	1	15.30	15.30	-1	4,964	-0.02%
2018/09/03	1	15.60	0	0.00	15.45	1	4,727	0.02%
2018/08/31	5	15.65	0	0.00	15.60	5	4,726	0.11%
2018/08/30	10	15.65	22	15.57	15.55	-12	4,759	-0.25%
2018/08/29	0	0.00	1	15.70	15.65	-1	4,741	-0.02%
2018/08/28	1	15.55	0	0.00	15.60	1	4,693	0.02%
2018/08/27	10	15.40	8	15.35	15.40	2	4,642	0.04%
2018/08/24	11	15.30	2	15.30	15.30	9	4,655	0.19%
2018/08/23	15	15.63	6	15.63	15.65	9	4,676	0.19%
2018/08/22	0	0.00	12	15.26	15.50	-12	4,560	-0.26%
2018/08/21	1	14.95	0	0.00	14.90	1	4,250	0.02%
2018/08/15	4	15.13	0	0.00	15.10	4	4,156	0.10%
2018/08/07	0	0.00	5	15.10	15.15	-5	4,028	-0.12%
2018/07/26	0	0.00	1	14.95	15.05	-1	4,168	-0.02%
2018/07/24	0	0.00	10	14.90	15.00	-10	4,533	-0.22%
2018/07/20	1	14.95	0	0.00	15.10	1	4,681	0.02%
2018/07/19	2	15.03	0	0.00	15.00	2	4,705	0.04%
2018/07/18	0	0.00	1	14.95	14.90	-1	4,708	-0.02%
2018/07/13	1	14.75	0	0.00	15.05	1	4,744	0.02%
2018/07/12	10	14.68	0	0.00	14.75	10	4,787	0.21%
2018/07/11	10	14.70	0	0.00	14.70	10	4,812	0.21%
2018/07/02	4	14.69	0	0.00	14.70	4	5,401	0.07%
2018/06/25	7	15.00	0	0.00	15.00	7	5,260	0.13%
2018/06/22	0	0.00	0	15.00	15.00	0	5,290	0.00%
2018/06/11	0	0.00	2	15.30	15.30	-2	5,379	-0.04%
2018/06/08	0	0.00	30	15.25	15.25	-30	5,391	-0.56%
2018/06/05	0	0.00	2	15.10	15.05	-2	5,296	-0.04%
2018/05/30	0.9	15.00	0	0.00	15.00	0.9	5,219	0.02%
2018/05/29	3	15.00	1	15.00	15.05	2	5,222	0.04%
2018/05/21	1	15.05	0	0.00	15.15	1	5,472	0.02%
2018/05/17	0.4	14.95	4	15.10	14.95	-3.6	5,574	-0.06%
2018/05/16	1	15.00	0	0.00	15.00	1	5,598	0.02%
2018/05/08	0	0.00	1	15.30	15.30	-1	6,184	-0.02%
2018/05/04	0	0.00	1	15.35	15.30	-1	6,235	-0.02%
2018/05/03	0	0.00	1	15.50	15.45	-1	6,280	-0.02%
2018/04/27	0	0.00	1	15.45	15.50	-1	6,055	-0.02%
2018/04/25	0	0.00	1	15.10	15.20	-1	6,146	-0.02%
2018/04/24	0	0.00	1	15.20	15.20	-1	6,210	-0.02%
2018/04/20	0	0.00	1	15.50	15.45	-1	6,389	-0.02%
2018/04/18	0	0.00	1	15.40	15.40	-1	6,493	-0.02%
2018/04/10	1	15.15	2.1	15.20	15.25	-1.1	6,934	-0.02%
2018/04/09	0	0.00	4	15.10	15.15	-4	6,979	-0.06%
2018/04/02	1	15.05	0	0.00	15.00	1	7,294	0.01%
2018/03/30	0	0.00	7	14.96	14.90	-7	7,392	-0.09%
2018/03/29	0	0.00	1	14.95	14.95	-1	7,466	-0.01%
2018/03/28	1	14.90	0	0.00	14.90	1	7,457	0.01%
2018/03/27	0	0.00	5	15.00	15.00	-5	7,565	-0.07%
2018/03/23	3	14.82	0	0.00	14.75	3	7,709	0.04%
2018/03/22	2	15.05	0	0.00	14.95	2	7,701	0.03%
2018/03/21	5	15.10	0	0.00	14.95	5	7,761	0.06%
2018/03/14	11	14.95	0	0.00	15.05	11	8,200	0.13%
2018/03/12	0	0.00	5	14.95	15.05	-5	8,233	-0.06%
2018/03/09	1	14.85	0	0.00	14.85	1	8,326	0.01%
2018/03/02	1	14.90	0	0.00	14.85	1	8,909	0.01%
2018/02/22	1	14.95	0	0.00	15.10	1	8,894	0.01%
2018/02/06	6	14.61	0	0.00	14.55	6	8,850	0.07%
2018/02/02	1	15.45	0	0.00	15.45	1	8,700	0.01%
2018/01/26	1	15.50	2	15.53	15.50	-1	8,965	-0.01%
2018/01/25	26	15.74	40	15.70	15.60	-14	8,918	-0.16%
2018/01/23	0.8	15.60	120	15.64	15.70	-119.2	8,880	-1.34%	大賣/鉅額交易
2018/01/22	17	15.71	0	0.00	15.75	17	8,839	0.19%
2018/01/18	1	16.00	0	0.00	16.10	1	8,673	0.01%
2018/01/17	1	16.05	0	0.00	16.10	1	8,622	0.01%
2018/01/15	10	15.90	0	0.00	15.95	10	8,751	0.11%
2018/01/12	10	16.00	0	0.00	16.05	10	8,727	0.11%
2018/01/09	10	16.01	1	16.05	16.15	9	8,571	0.11%
2018/01/08	0	0.00	2	16.03	16.05	-2	8,448	-0.02%
2018/01/05	15	16.25	14	16.17	16.20	1	8,362	0.01%
2018/01/03	0	0.00	1.8	16.00	16.05	-1.8	8,123	-0.02%
2018/01/02	0	0.00	2.4	16.02	15.95	-2.4	7,988	-0.03%