長榮航 (2618)-元大-楊梅券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
41.50
漲跌
▲0.35
漲幅
+0.85%
成交量
29,549張
產業
上市航運類股
2510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－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	41.35	28	41.59	41.50	-25	43,206	-0.06%
2024/11/21	10.1	41.04	13	40.98	41.15	-3	42,922	-0.01%
2024/11/20	7	41.72	49.1	42.03	41.70	-42.1	42,297	-0.10%
2024/11/19	15	41.67	65	41.26	41.55	-50	41,805	-0.12%
2024/11/18	40	41.57	76	41.46	41.15	-36	41,719	-0.09%
2024/11/15	18.1	41.20	131.7	41.56	41.65	-113.6	40,625	-0.28%	大賣/鉅額交易
2024/11/14	19	40.28	118.2	40.55	40.50	-99.2	39,373	-0.25%	大賣/
2024/11/13	9	39.59	50.3	39.69	39.85	-41.3	38,140	-0.11%
2024/11/12	15	39.58	92.3	39.53	39.50	-77.3	38,007	-0.20%
2024/11/11	68	39.09	140	38.94	39.25	-72	37,828	-0.19%	大賣/
2024/11/08	5	38.46	40.1	38.45	38.40	-35.1	37,419	-0.09%
2024/11/07	24	38.06	56.2	38.23	38.40	-32.2	37,610	-0.09%
2024/11/06	12.1	37.71	11	37.78	37.80	1.1	36,944	0.00%
2024/11/05	5	37.78	5	37.80	37.90	0	37,113	0.00%
2024/11/04	0.1	37.68	1	37.80	37.80	-0.9	37,666	0.00%
2024/11/01	3	36.80	9	37.00	37.50	-6	38,812	-0.02%
2024/10/30	4	37.40	14	37.56	37.35	-10	38,776	-0.03%
2024/10/29	5	37.63	8	37.62	37.50	-3	38,762	-0.01%
2024/10/28	8	37.98	29	37.96	37.95	-21	38,822	-0.05%
2024/10/25	1	37.65	27.1	37.70	37.70	-26.1	38,657	-0.07%
2024/10/24	2.3	37.34	28	37.37	37.55	-25.7	38,517	-0.07%
2024/10/23	25	37.09	14.3	37.24	37.05	10.7	38,518	0.03%
2024/10/22	5.3	37.65	29.1	37.59	37.60	-23.8	38,814	-0.06%
2024/10/21	7	37.30	15	37.34	37.50	-8	39,187	-0.02%
2024/10/18	63	37.45	83	37.41	37.30	-20	39,852	-0.05%
2024/10/17	1	36.95	25.5	37.28	37.00	-24.5	39,968	-0.06%
2024/10/16	19	36.90	41	36.87	37.05	-22	40,176	-0.05%
2024/10/15	5	36.45	22	36.49	36.30	-17	39,763	-0.04%
2024/10/14	19	35.93	12	35.99	35.95	7	40,374	0.02%
2024/10/11	9	36.25	43	36.37	36.40	-34	40,685	-0.08%
2024/10/09	12	36.25	0	0.00	35.95	12	41,530	0.03%
2024/10/08	24	36.12	26	36.08	36.40	-2	42,308	0.00%
2024/10/07	34.5	35.94	7	35.99	36.15	27.5	43,153	0.06%
2024/10/04	95	35.81	19	35.94	35.70	76	44,607	0.17%
2024/10/01	30	37.23	48	37.42	37.80	-18	45,084	-0.04%
2024/09/30	12	37.51	14	37.55	37.50	-2	46,248	0.00%
2024/09/27	33	37.37	32.4	37.60	37.50	0.6	46,747	0.00%
2024/09/26	21	37.62	98.7	37.27	37.30	-77.7	47,961	-0.16%
2024/09/25	44.1	37.70	30	37.75	37.70	14.1	48,774	0.03%
2024/09/24	14.1	37.93	54.1	37.84	37.85	-40	49,577	-0.08%
2024/09/23	7	37.26	267	37.28	37.35	-260	51,060	-0.51%	大賣/鉅額交易
2024/09/20	88	37.12	70.1	37.31	37.20	17.9	51,309	0.03%
2024/09/19	4	36.81	136.2	36.75	37.00	-132.2	51,008	-0.26%	大賣/鉅額交易
2024/09/18	18	36.27	47	36.13	36.20	-29	50,748	-0.06%
2024/09/16	55.2	35.89	36	35.90	35.90	19.1	51,163	0.04%
2024/09/13	2	35.65	42.3	35.73	35.90	-40.3	51,804	-0.08%
2024/09/12	33	35.45	53.5	35.46	35.55	-20.5	53,349	-0.04%
2024/09/11	50.3	34.97	70	35.31	35.45	-19.8	55,342	-0.04%
2024/09/10	35.5	34.92	121.1	34.67	34.70	-85.6	55,082	-0.16%	大賣/
2024/09/09	33	34.79	31	34.64	34.90	2	55,278	0.00%
2024/09/06	46	35.20	45	35.25	35.25	1	55,528	0.00%
2024/09/05	22	35.68	71.3	35.60	35.15	-49.3	56,186	-0.09%
2024/09/04	35.1	35.23	21	35.17	35.15	14.1	57,427	0.02%
2024/09/03	6.3	35.56	57	35.84	35.90	-50.7	58,481	-0.09%
2024/09/02	13	35.67	37	35.59	35.40	-24	59,831	-0.04%
2024/08/30	70	35.45	26.1	35.64	35.35	43.9	61,021	0.07%
2024/08/29	55.1	35.51	96.9	35.36	35.60	-41.8	62,186	-0.07%
2024/08/28	36.2	34.90	65	34.87	34.90	-28.8	62,943	-0.05%
2024/08/27	21.1	34.74	20	34.45	35.00	1.1	65,284	0.00%
2024/08/26	29.6	34.67	22.1	34.83	34.70	7.5	66,615	0.01%
2024/08/23	6	34.82	2.5	34.70	34.75	3.5	68,373	0.01%
2024/08/22	22	34.70	33	34.74	34.70	-11	70,319	-0.02%
2024/08/21	46	34.93	24	34.99	34.90	22	71,095	0.03%
2024/08/20	5	34.85	34	34.86	34.95	-29	71,928	-0.04%
2024/08/19	0	0.00	3	34.55	34.50	-3	73,951	0.00%
2024/08/16	17	34.50	14	34.56	34.50	3	75,513	0.00%
2024/08/15	12.1	34.67	15	34.70	34.50	-2.9	77,553	0.00%
2024/08/14	16.8	34.34	17	34.45	34.70	-0.3	81,144	0.00%
2024/08/13	63	34.44	58	34.63	34.45	5	82,963	0.01%
2024/08/12	20.3	34.06	45	34.24	34.45	-24.8	84,482	-0.03%
2024/08/09	42.1	32.71	53	33.06	33.25	-10.9	85,072	-0.01%
2024/08/08	26.9	32.14	9	32.21	32.10	17.9	85,771	0.02%
2024/08/07	15	32.42	13	32.33	32.60	2	88,620	0.00%
2024/08/06	35.1	31.51	34.5	31.39	31.40	0.6	92,147	0.00%
2024/08/05	102.1	31.45	44.2	31.31	30.70	57.9	93,676	0.06%	大買/
2024/08/02	10	33.93	6.2	33.94	33.85	3.8	94,328	0.00%
2024/08/01	38.1	34.40	61.5	34.46	34.55	-23.4	95,899	-0.02%
2024/07/31	26	34.19	16	34.47	34.45	10	98,124	0.01%
2024/07/30	8.1	33.84	26	34.07	34.20	-17.9	102,163	-0.02%
2024/07/29	9	34.28	16	34.30	34.15	-7	105,753	-0.01%
2024/07/26	24	34.01	55	33.99	34.10	-31	107,687	-0.03%
2024/07/23	6.1	33.88	35	34.12	34.15	-28.9	111,114	-0.03%
2024/07/22	22.4	32.89	45	32.94	32.90	-22.6	116,882	-0.02%
2024/07/19	56.5	33.72	8	33.73	33.50	48.5	120,393	0.04%
2024/07/18	27.5	34.05	4	34.09	34.30	23.5	125,777	0.02%
2024/07/17	44	34.59	4	34.51	34.35	40	127,544	0.03%
2024/07/16	27	34.49	2	34.48	34.35	25	128,988	0.02%
2024/07/15	67.4	34.72	36	34.23	34.25	31.4	129,659	0.02%
2024/07/12	35.8	34.99	5	34.95	34.90	30.8	129,734	0.02%
2024/07/11	69.7	35.41	10	35.37	35.10	59.7	129,922	0.05%
2024/07/10	28	34.99	12.2	35.22	35.55	15.8	130,306	0.01%
2024/07/09	87.3	35.09	16	35.18	34.80	71.3	130,207	0.05%
2024/07/08	251.1	35.60	38	35.56	35.40	213.1	130,157	0.16%	大買/鉅額交易
2024/07/05	73.1	37.57	28	37.62	37.35	45.1	131,308	0.03%
2024/07/04	50	38.19	60.1	38.21	37.95	-10	129,861	-0.01%
2024/07/03	57.5	38.48	80	38.39	38.55	-22.5	129,232	-0.02%
2024/07/02	84	38.89	81	38.82	38.50	3	128,594	0.00%
2024/07/01	47	38.03	73	38.54	38.75	-26	127,506	-0.02%
2024/06/28	69.8	38.42	36.4	38.22	38.15	33.4	126,721	0.03%
2024/06/27	43.2	38.78	91.7	38.69	38.90	-48.5	126,318	-0.04%
2024/06/26	52	37.91	75	37.94	37.85	-23	124,066	-0.02%
2024/06/25	40.5	37.53	56.2	37.59	37.75	-15.7	123,773	-0.01%
2024/06/24	45.7	37.85	54	37.94	37.75	-8.3	123,715	-0.01%
2024/06/21	58	38.02	99	38.09	37.85	-41	123,167	-0.03%
2024/06/20	52	37.58	62	37.60	37.65	-10	122,056	-0.01%
2024/06/19	202	37.66	216.9	37.74	37.90	-14.9	121,459	-0.01%	大買/大賣/
2024/06/18	120	37.46	149.9	37.48	37.30	-29.9	120,017	-0.02%	大買/大賣/
2024/06/17	79	36.21	0	0.00	36.20	79	118,232	0.07%
2024/06/14	66.3	36.18	61	36.22	36.15	5.3	118,286	0.00%
2024/06/13	71.2	36.49	15	36.37	36.25	56.2	118,244	0.05%
2024/06/12	101.2	36.55	117.6	36.70	36.85	-16.4	118,542	-0.01%	大買/大賣/
2024/06/11	79	37.09	112.4	37.12	36.70	-33.4	119,852	-0.03%	大賣/
2024/06/07	32.5	36.78	78	36.79	36.90	-45.5	118,617	-0.04%
2024/06/06	50.1	35.87	53.8	36.23	36.65	-3.8	118,216	0.00%
2024/06/05	114.3	35.59	131	35.72	35.65	-16.7	116,880	-0.01%	大買/大賣/
2024/06/04	63.9	35.39	31	35.52	35.35	32.9	116,871	0.03%
2024/06/03	75.3	35.49	66	35.51	35.35	9.3	115,670	0.01%
2024/05/31	26	35.96	163	36.11	35.80	-137	114,108	-0.12%	大賣/鉅額交易
2024/05/30	92.8	35.82	47	36.19	35.65	45.8	112,072	0.04%
2024/05/29	111.3	35.98	80	36.21	36.05	31.3	110,599	0.03%	大買/
2024/05/28	147.6	36.44	87.8	36.25	36.25	59.8	108,917	0.05%	大買/
2024/05/27	75.7	35.24	36.8	35.20	35.25	38.9	107,396	0.04%
2024/05/24	39.4	35.19	15.2	35.33	35.50	24.2	106,885	0.02%
2024/05/23	79.5	34.66	49	34.62	35.20	30.5	105,857	0.03%
2024/05/22	116.8	35.51	100	35.41	35.25	16.8	103,856	0.02%	大買/
2024/05/21	107.6	36.03	404.3	36.50	35.75	-296.8	102,547	-0.29%	大買/大賣/鉅額交易
2024/05/20	177.7	36.90	147	36.60	36.40	30.7	100,500	0.03%	大買/大賣/
2024/05/17	177.1	37.54	156	37.43	37.40	21.2	96,928	0.02%	大買/大賣/
2024/05/16	129	36.65	83	36.96	37.00	46	94,905	0.05%	大買/
2024/05/15	89.9	36.34	84.2	36.12	36.00	5.7	93,086	0.01%
2024/05/14	48	36.66	206.2	36.46	36.40	-158.2	92,641	-0.17%	大賣/鉅額交易
2024/05/13	183.5	36.25	120	36.41	36.40	63.5	91,991	0.07%	大買/大賣/
2024/05/10	245.6	37.38	143.4	37.25	37.60	102.3	89,198	0.11%	大買/大賣/鉅額交易
2024/05/09	91.5	36.24	92	36.68	35.90	-0.5	85,933	0.00%
2024/05/08	125.5	37.09	158	37.06	37.25	-32.5	84,119	-0.04%	大買/大賣/
2024/05/07	81	37.14	234	36.88	36.85	-153	82,658	-0.19%	大賣/鉅額交易
2024/05/06	68.4	37.76	211	38.08	37.35	-142.6	82,642	-0.17%	大賣/鉅額交易
2024/05/03	164.6	37.43	243.7	37.81	37.70	-79.2	80,797	-0.10%	大買/大賣/
2024/05/02	226.2	36.79	303.8	37.02	37.00	-77.6	76,759	-0.10%	大買/大賣/
2024/04/30	61.3	35.51	94	35.65	35.55	-32.7	73,569	-0.04%
2024/04/29	281.1	36.75	90	36.71	36.25	191.1	72,151	0.26%	大買/鉅額交易
2024/04/26	155.1	35.81	546.7	35.79	36.65	-391.6	69,521	-0.56%	大買/大賣/鉅額交易
2024/04/25	306.3	34.79	146	34.82	34.35	160.3	64,173	0.25%	大買/大賣/鉅額交易
2024/04/24	128.4	33.96	352.5	34.02	34.55	-224.1	60,340	-0.37%	大買/大賣/鉅額交易
2024/04/23	38	32.50	118.3	32.57	32.60	-80.3	54,767	-0.15%	大賣/
2024/04/22	44	31.87	90	31.91	31.60	-46	52,771	-0.09%
2024/04/19	56.1	31.20	36.1	31.19	31.10	20	51,692	0.04%
2024/04/18	28	31.71	34	31.56	31.50	-6	51,204	-0.01%
2024/04/17	52.1	31.09	6	31.13	31.00	46.1	51,019	0.09%
2024/04/16	184.1	31.26	23	31.22	31.00	161.1	51,251	0.31%	大買/鉅額交易
2024/04/15	44	31.68	36.1	31.79	31.70	7.9	50,714	0.02%
2024/04/12	162.1	32.32	9.3	32.24	32.30	152.8	50,535	0.30%	大買/鉅額交易
2024/04/11	173.2	32.43	156	32.59	32.70	17.1	51,146	0.03%	大買/大賣/
2024/04/10	14	31.73	3	31.83	31.70	11	50,017	0.02%
2024/04/09	30.1	31.81	28	31.89	31.85	2.1	51,488	0.00%
2024/04/08	16.1	31.19	24	31.19	31.15	-7.9	55,358	-0.01%
2024/04/03	27	31.52	2	31.50	31.40	25	55,352	0.05%
2024/04/02	17	31.96	9	31.99	31.95	8	55,172	0.01%
2024/04/01	22	32.33	73	32.31	32.35	-51	55,309	-0.09%
2024/03/29	1.1	31.70	54	31.76	31.95	-52.9	54,782	-0.10%
2024/03/28	9.2	31.74	24	31.73	31.60	-14.8	55,315	-0.03%
2024/03/27	41	31.41	26.6	31.59	31.70	14.4	56,306	0.03%
2024/03/26	38.1	31.04	25	30.98	30.95	13.1	56,274	0.02%
2024/03/25	28	31.44	3	31.45	31.40	25	56,413	0.04%
2024/03/22	21.1	31.36	13.5	31.26	31.35	7.6	57,499	0.01%
2024/03/21	35.2	31.11	16	31.13	31.15	19.2	58,716	0.03%
2024/03/20	34.1	31.18	41.5	31.39	31.05	-7.4	58,705	-0.01%
2024/03/19	28	31.34	17.5	31.37	31.40	10.5	58,636	0.02%
2024/03/18	47.1	31.18	0	0.00	31.20	47.1	58,848	0.08%
2024/03/15	71.3	31.35	11	31.35	31.35	60.3	59,222	0.10%
2024/03/14	105.1	32.27	60.5	32.33	31.85	44.6	59,051	0.08%	大買/
2024/03/13	48.2	32.73	44.4	32.50	32.60	3.7	58,765	0.01%
2024/03/12	10	32.46	234.9	32.44	32.65	-224.9	59,807	-0.38%	大賣/鉅額交易
2024/03/11	26	31.88	21	31.72	31.90	5	58,960	0.01%
2024/03/08	26	31.87	73.1	31.90	32.05	-47.1	58,766	-0.08%
2024/03/07	1.2	31.35	63	31.42	31.25	-61.8	58,266	-0.11%
2024/03/06	5	31.08	10	31.05	31.05	-5	58,457	-0.01%
2024/03/05	7	31.37	8.7	31.25	31.25	-1.7	59,067	0.00%
2024/03/04	8.1	31.02	2	31.00	31.10	6.1	59,580	0.01%
2024/03/01	10.1	31.01	0	0.00	31.05	10.1	60,142	0.02%
2024/02/29	19	30.95	78	31.03	31.45	-59	60,698	-0.10%
2024/02/27	124	30.78	28	30.76	30.70	96	61,743	0.16%	大買/
2024/02/26	22	30.98	13	30.99	31.05	9	62,874	0.01%
2024/02/23	32.7	30.90	34	30.93	30.80	-1.3	63,945	0.00%
2024/02/22	26.4	31.27	2	31.23	31.20	24.4	64,466	0.04%
2024/02/21	27	31.50	42.1	31.45	31.45	-15.1	65,910	-0.02%
2024/02/20	21.1	31.30	0	0.00	31.40	21.1	68,022	0.03%
2024/02/19	15	31.45	4	31.43	31.50	11	72,345	0.02%
2024/02/16	19.2	31.61	48	31.49	31.55	-28.8	73,630	-0.04%
2024/02/15	96.1	31.31	63	31.26	31.35	33.1	74,006	0.04%
2024/02/05	12.2	32.08	45.5	32.14	32.25	-33.3	74,070	-0.04%
2024/02/02	20	31.92	0.2	31.95	31.90	19.8	73,920	0.03%
2024/02/01	1	31.80	42	31.97	32.05	-41	74,481	-0.06%
2024/01/31	31	31.55	13	31.55	31.60	18	75,321	0.02%
2024/01/30	52	31.78	19.6	31.81	31.70	32.4	75,716	0.04%
2024/01/29	205.5	31.97	100.1	32.02	31.90	105.4	76,658	0.14%	大買/鉅額交易
2024/01/26	27.1	30.35	2	30.35	30.40	25.1	76,637	0.03%
2024/01/25	20.2	30.89	8.3	30.77	30.75	11.9	77,227	0.02%
2024/01/24	18	30.93	18	30.85	31.05	0	78,315	0.00%
2024/01/23	40.1	30.44	56.2	30.51	30.50	-16.1	78,079	-0.02%
2024/01/22	116.6	30.71	133.2	30.52	30.55	-16.6	77,571	-0.02%	大買/大賣/
2024/01/19	34.2	31.29	3	31.15	31.10	31.2	76,903	0.04%
2024/01/18	4.1	31.45	19	31.55	31.75	-15	76,682	-0.02%
2024/01/17	38.4	31.24	17	31.25	31.05	21.4	76,761	0.03%
2024/01/16	43.1	31.56	12	31.58	31.50	31.1	76,676	0.04%
2024/01/15	66.6	31.88	65	31.83	31.80	1.6	76,739	0.00%
2024/01/12	7.2	32.47	23	32.53	32.50	-15.9	76,555	-0.02%
2024/01/11	55.1	32.43	46	32.25	32.25	9.1	76,559	0.01%
2024/01/10	53.5	32.14	30	32.19	32.00	23.5	76,706	0.03%
2024/01/09	30	32.34	39	32.69	32.70	-9	77,020	-0.01%
2024/01/08	22.6	32.69	26	32.66	32.55	-3.4	77,513	0.00%
2024/01/05	117.6	33.06	24.4	33.36	32.65	93.2	77,423	0.12%	大買/
2024/01/04	55.4	33.12	102.5	33.33	33.50	-47.2	76,715	-0.06%	大賣/
2024/01/03	197.3	33.25	97.5	33.25	32.95	99.7	75,922	0.13%	大買/
2024/01/02	190	32.81	482.8	33.01	33.50	-292.8	74,920	-0.39%	大買/大賣/鉅額交易
2023/12/29	14	31.46	16	31.52	31.45	-2	71,841	0.00%
2023/12/28	38	31.19	15.1	31.27	31.25	22.9	72,220	0.03%
2023/12/27	80.1	31.19	6.3	31.23	31.10	73.9	72,744	0.10%
2023/12/26	21.2	31.67	5.7	31.70	31.60	15.5	72,586	0.02%
2023/12/25	39	31.89	49.3	32.07	31.75	-10.3	72,568	-0.01%
2023/12/22	106.4	31.96	124.1	31.91	31.90	-17.7	72,029	-0.02%	大買/大賣/
2023/12/21	9	30.91	107.5	31.01	31.15	-98.5	70,927	-0.14%	大賣/
2023/12/20	37.5	30.42	41	30.44	30.60	-3.5	71,212	0.00%
2023/12/19	61.1	30.09	37	30.31	30.15	24.1	71,294	0.03%
2023/12/18	116.3	30.85	39.9	30.99	30.85	76.5	70,708	0.11%	大買/
2023/12/15	10	31.73	10.1	31.88	31.75	-0.1	69,651	0.00%
2023/12/14	23.1	31.75	37	31.85	31.75	-13.9	69,475	-0.02%
2023/12/13	26	31.68	77	31.61	31.65	-51	69,112	-0.07%
2023/12/12	34	31.97	83	31.90	31.80	-49	69,164	-0.07%
2023/12/11	127	32.20	24	32.21	32.05	103	68,982	0.15%	大買/鉅額交易
2023/12/08	241.8	32.51	221.4	32.77	32.35	20.5	68,618	0.03%	大買/大賣/
2023/12/07	55.7	31.95	132	32.06	32.20	-76.3	66,999	-0.11%	大賣/
2023/12/06	19	31.45	130.1	31.54	31.45	-111.1	66,029	-0.17%	大賣/鉅額交易
2023/12/05	68	31.26	29	31.21	31.15	39	66,173	0.06%
2023/12/04	16.4	31.47	52.6	31.52	31.50	-36.2	66,169	-0.05%
2023/12/01	49.5	31.23	9	31.28	31.10	40.5	65,686	0.06%
2023/11/30	65.1	31.10	12	31.06	31.30	53.1	65,686	0.08%
2023/11/29	22.1	31.10	0	0.00	31.00	22.1	65,306	0.03%
2023/11/28	28	31.32	23	31.32	31.45	5	65,224	0.01%
2023/11/27	78	31.18	16	31.34	30.90	62	65,471	0.09%
2023/11/24	173.4	31.44	118	31.38	31.25	55.4	65,628	0.08%	大買/大賣/
2023/11/22	104.1	31.73	168	31.56	31.50	-63.9	64,365	-0.10%	大買/大賣/
2023/11/21	77	31.49	25	31.38	31.40	52	64,286	0.08%
2023/11/20	71.3	31.30	175	31.38	31.55	-103.7	64,113	-0.16%	大賣/鉅額交易
2023/11/17	184.7	32.20	98.1	32.17	32.15	86.6	64,029	0.14%	大買/
2023/11/16	247	31.61	417.6	31.53	32.00	-170.5	63,345	-0.27%	大買/大賣/鉅額交易
2023/11/15	54	29.83	102	30.01	30.25	-48	59,406	-0.08%	大賣/
2023/11/14	140	29.51	40	29.55	29.35	100	58,775	0.17%	大買/
2023/11/13	48.5	29.48	16	29.60	29.55	32.5	59,111	0.05%
2023/11/10	31	29.73	17.1	29.68	29.70	13.9	59,378	0.02%
2023/11/09	29.5	29.40	55.1	29.73	29.65	-25.6	60,167	-0.04%
2023/11/08	108.1	29.55	47.1	29.86	29.25	61.1	61,041	0.10%	大買/
2023/11/07	61	29.51	15.2	29.82	29.60	45.8	62,144	0.07%
2023/11/06	79	30.24	31	30.22	30.10	48	62,457	0.08%
2023/11/03	83	29.83	223.6	29.89	30.00	-140.6	62,082	-0.23%	大賣/鉅額交易
2023/11/02	10.1	28.63	30.3	28.78	28.85	-20.2	61,123	-0.03%
2023/11/01	17.4	28.22	44	28.15	28.60	-26.6	61,576	-0.04%
2023/10/31	22.2	27.55	15	27.86	27.40	7.2	60,577	0.01%
2023/10/30	27.2	27.54	16	27.42	27.40	11.2	61,133	0.02%
2023/10/27	34.1	27.85	35	27.81	27.85	-0.9	61,465	0.00%
2023/10/26	32	27.59	17	27.46	27.30	15	61,540	0.02%
2023/10/25	8.2	27.53	18	27.58	27.55	-9.8	61,614	-0.02%
2023/10/24	45	27.52	25	27.39	27.70	20	62,275	0.03%
2023/10/23	38.1	27.40	38	26.72	27.20	0.1	62,462	0.00%
2023/10/20	22.1	26.39	14	26.58	26.50	8.1	62,627	0.01%
2023/10/19	55.2	26.82	44.1	26.67	26.95	11.1	62,571	0.02%
2023/10/18	46	26.79	27	27.31	26.60	19	63,031	0.03%
2023/10/17	74.2	27.06	132	27.00	26.85	-57.8	63,796	-0.09%	大賣/
2023/10/16	133.8	27.61	40	27.53	27.50	93.8	64,578	0.15%	大買/
2023/10/13	24	28.84	7.1	28.83	28.70	16.9	64,736	0.03%
2023/10/12	26	29.21	33	29.13	29.20	-7	65,477	-0.01%
2023/10/11	52.5	28.42	25	28.55	28.35	27.5	68,256	0.04%
2023/10/06	31.1	29.35	14	29.34	29.25	17.1	70,395	0.02%
2023/10/05	21.6	29.82	30	29.74	29.75	-8.4	71,183	-0.01%
2023/10/04	41.2	28.40	7	28.39	28.30	34.2	71,694	0.05%
2023/10/03	117	29.00	2	29.03	28.90	115	71,898	0.16%	大買/鉅額交易
2023/10/02	5.4	29.56	81	29.59	29.45	-75.6	72,665	-0.10%
2023/09/28	79	29.82	27	29.89	29.75	52	73,856	0.07%
2023/09/27	5.1	30.08	5.1	30.03	30.00	0.1	77,735	0.00%
2023/09/26	5.2	29.93	12	29.77	29.75	-6.8	78,753	-0.01%
2023/09/25	29.1	30.29	66	30.35	30.00	-36.9	80,116	-0.05%
2023/09/22	41.1	29.43	11	29.47	29.65	30.1	80,792	0.04%
2023/09/21	76.6	29.89	7	29.80	29.60	69.6	82,446	0.08%
2023/09/20	48.8	30.08	21	30.01	29.95	27.8	84,301	0.03%
2023/09/19	33	30.34	3	30.45	30.25	30	87,030	0.03%
2023/09/18	30.1	30.56	5.5	30.69	30.50	24.6	88,705	0.03%
2023/09/15	37.8	30.63	15	30.78	30.65	22.8	90,329	0.03%
2023/09/14	54.3	30.58	17.5	30.69	30.80	36.8	91,828	0.04%
2023/09/13	23.2	30.50	4	30.63	30.70	19.2	93,299	0.02%
2023/09/12	35.3	30.76	9	30.86	30.70	26.3	97,478	0.03%
2023/09/11	70.2	30.57	110	30.41	30.35	-39.8	104,860	-0.04%	大賣/
2023/09/08	31.1	31.05	20.3	31.08	30.95	10.8	110,902	0.01%
2023/09/07	58	31.39	5	31.69	31.25	53	112,551	0.05%
2023/09/06	26	31.73	25	31.85	31.65	1	114,490	0.00%
2023/09/05	22	31.80	1	32.00	31.80	21	115,443	0.02%
2023/09/04	4	31.84	6	31.96	32.05	-2	117,118	0.00%
2023/09/01	34.2	32.07	31	32.07	32.00	3.2	118,249	0.00%
2023/08/31	32.3	31.53	14	31.50	31.50	18.2	119,485	0.02%
2023/08/30	50	31.85	29	31.79	31.80	21	120,792	0.02%
2023/08/29	14.1	32.20	3	32.38	32.30	11.1	123,359	0.01%
2023/08/28	60	32.49	26.3	32.52	32.05	33.7	127,421	0.03%
2023/08/25	26.2	33.26	20	33.33	33.05	6.2	128,346	0.00%
2023/08/24	26	33.39	15	33.36	33.30	11	129,959	0.01%
2023/08/23	97.3	33.70	39.6	34.10	33.30	57.7	133,086	0.04%
2023/08/22	69.2	34.12	69.5	34.27	33.90	-0.3	134,378	0.00%
2023/08/21	11	33.15	9.3	33.25	33.00	1.7	135,442	0.00%
2023/08/18	55.1	33.50	9	33.35	33.20	46.1	136,919	0.03%
2023/08/17	29.2	33.43	15	33.54	33.50	14.2	139,316	0.01%
2023/08/16	41.7	33.60	37.1	33.46	33.50	4.6	142,573	0.00%
2023/08/15	40	34.41	13	34.54	34.15	27	147,078	0.02%
2023/08/14	107.7	34.32	106	34.20	34.10	1.6	146,864	0.00%	大買/大賣/
2023/08/11	99.8	35.72	91	35.88	35.55	8.8	145,727	0.01%
2023/08/10	32	36.37	22.2	36.21	36.60	9.9	144,313	0.01%
2023/08/09	54.1	36.48	39.2	36.47	36.15	14.9	143,920	0.01%
2023/08/08	17	35.93	13	36.00	35.80	4	143,707	0.00%
2023/08/07	62.2	34.79	31	34.92	35.05	31.2	144,189	0.02%
2023/08/04	42.5	36.38	3	36.38	36.45	39.5	144,425	0.03%
2023/08/02	78.5	36.92	72	36.67	36.70	6.5	144,143	0.00%
2023/08/01	16.1	37.12	26	37.44	37.40	-9.9	143,342	-0.01%
2023/07/31	91.5	37.10	49	36.79	36.75	42.5	142,690	0.03%
2023/07/28	33	37.32	19	37.54	37.55	14	142,083	0.01%
2023/07/27	41	37.75	44.4	37.56	37.85	-3.4	141,456	0.00%
2023/07/26	31.1	37.40	31	37.33	37.10	0.1	140,464	0.00%
2023/07/25	38.1	36.80	32	36.81	36.90	6.1	139,896	0.00%
2023/07/24	26.1	36.70	28	36.77	36.75	-1.9	139,784	0.00%
2023/07/21	81	37.39	58	37.29	37.10	23	139,327	0.02%
2023/07/20	59.5	37.04	63.2	37.36	37.55	-3.8	138,483	0.00%
2023/07/19	68.7	36.22	30.1	36.31	36.10	38.6	136,849	0.03%
2023/07/18	32.4	37.45	32.2	37.24	37.40	0.2	134,997	0.00%
2023/07/17	64.3	37.02	53	36.93	37.05	11.3	133,707	0.01%
2023/07/14	374.4	37.86	82	37.56	37.05	292.4	132,464	0.22%	大買/鉅額交易
2023/07/13	243.4	40.14	82	40.08	39.75	161.4	128,916	0.13%	大買/鉅額交易
2023/07/12	19.5	40.77	42.1	40.87	40.90	-22.6	126,050	-0.02%
2023/07/11	83	40.33	125.1	40.43	40.30	-42.1	124,580	-0.03%	大賣/
2023/07/10	48.1	39.83	36	39.75	39.70	12.1	123,196	0.01%
2023/07/07	118	39.98	116.1	39.95	39.80	2	122,274	0.00%	大買/大賣/
2023/07/06	126	39.57	57.1	39.62	39.80	69	120,638	0.06%	大買/
2023/07/05	319.5	41.00	379.2	40.87	40.00	-59.7	118,877	-0.05%	大買/大賣/
2023/07/04	38.2	40.27	81.2	40.48	40.20	-43	114,639	-0.04%
2023/07/03	51	40.08	52.5	40.12	40.10	-1.5	113,426	0.00%
2023/06/30	117.6	40.08	36	40.02	39.80	81.6	111,771	0.07%	大買/
2023/06/29	175.2	40.40	116	40.24	40.45	59.2	110,353	0.05%	大買/大賣/
2023/06/28	19	40.79	92.3	40.91	41.25	-73.3	108,199	-0.07%
2023/06/27	127.5	39.76	58	39.31	39.20	69.5	105,885	0.07%	大買/
2023/06/26	54.1	40.63	96	40.53	41.35	-41.9	102,709	-0.04%
2023/06/21	47	40.26	47	40.41	40.45	0	100,689	0.00%
2023/06/20	72.2	40.40	34	39.98	39.85	38.2	98,829	0.04%
2023/06/19	146.2	41.06	105.1	40.91	40.70	41.1	96,875	0.04%	大買/大賣/
2023/06/16	245.7	41.10	127.7	40.95	40.20	118	94,814	0.12%	大買/大賣/鉅額交易
2023/06/15	546.1	40.79	473.1	40.91	41.35	73.1	90,125	0.08%	大買/大賣/
2023/06/14	157.7	38.51	419.3	38.59	39.65	-261.6	82,366	-0.32%	大買/大賣/鉅額交易
2023/06/13	145	35.74	145	36.03	36.20	0	76,265	0.00%	大買/大賣/
2023/06/12	100.1	34.79	74.9	34.64	34.85	25.3	74,525	0.03%
2023/06/09	74	36.09	82	36.13	35.85	-8	73,552	-0.01%
2023/06/08	128	35.67	88	35.61	35.90	40	72,502	0.06%	大買/
2023/06/07	57.9	36.02	28.3	36.10	35.60	29.6	71,507	0.04%
2023/06/06	55	36.10	71	36.05	35.85	-16	70,950	-0.02%
2023/06/05	95	36.09	100	35.85	35.55	-5	69,179	-0.01%
2023/06/02	228.1	36.44	311.1	36.41	36.45	-83	67,042	-0.12%	大買/大賣/
2023/06/01	135.3	34.86	258.1	35.06	36.00	-122.8	63,771	-0.19%	大買/大賣/鉅額交易
2023/05/31	52	33.99	542.3	34.08	33.95	-490.3	59,325	-0.83%	大賣/鉅額交易
2023/05/30	101.6	33.72	101.7	33.74	33.55	-0.1	57,565	0.00%	大買/大賣/
2023/05/29	85.8	33.20	177.9	33.61	33.60	-92.2	55,237	-0.17%	大賣/
2023/05/26	128	32.43	159.2	32.44	32.30	-31.2	51,682	-0.06%	大買/大賣/
2023/05/25	115	31.32	98.9	31.42	31.55	16.1	49,054	0.03%	大買/
2023/05/24	44	30.76	126	30.79	31.00	-82	47,021	-0.17%	大賣/
2023/05/23	78	30.71	100	30.82	30.35	-22	45,941	-0.05%
2023/05/22	102	30.14	185.4	30.42	30.70	-83.4	44,192	-0.19%	大買/大賣/
2023/05/19	149	29.84	286.2	29.61	29.60	-137.2	41,175	-0.33%	大買/大賣/鉅額交易
2023/05/18	0	0.00	62	28.30	28.30	-62	38,279	-0.16%
2023/05/17	3	28.03	1	28.05	28.05	2	37,791	0.01%
2023/05/16	16	28.22	50	28.23	28.05	-34	37,987	-0.09%
2023/05/15	22	28.08	12	27.98	27.80	10	37,331	0.03%
2023/05/12	11	27.60	27	27.81	28.00	-16	37,146	-0.04%
2023/05/11	81	27.98	36	27.95	27.65	45	36,393	0.12%
2023/05/10	54.2	28.09	46.7	28.34	28.00	7.5	35,316	0.02%
2023/05/09	15	27.20	13	27.25	27.15	2	33,860	0.01%
2023/05/08	2	27.25	60.5	27.24	27.20	-58.5	34,082	-0.17%
2023/05/05	0	0.00	9	27.06	27.05	-9	34,171	-0.03%
2023/05/04	103	26.90	5.4	26.96	26.95	97.6	35,153	0.28%	大買/
2023/05/03	8	27.01	6	27.10	27.10	2	36,710	0.01%
2023/05/02	4	27.08	8.5	26.97	27.05	-4.5	37,136	-0.01%
2023/04/28	12	26.74	30.8	26.75	26.85	-18.8	37,564	-0.05%
2023/04/27	35.2	26.42	43	26.44	26.35	-7.8	37,696	-0.02%
2023/04/26	31.5	25.27	14	25.48	25.55	17.5	37,400	0.05%
2023/04/25	23.1	25.89	0	0.00	25.65	23.1	37,844	0.06%
2023/04/24	10.2	25.90	14	25.99	25.95	-3.8	37,892	-0.01%
2023/04/21	36	26.14	21.5	26.17	26.00	14.5	38,839	0.04%
2023/04/20	9.3	26.36	4	26.41	26.25	5.3	38,808	0.01%
2023/04/19	5	26.71	11	26.80	26.65	-6	38,802	-0.02%
2023/04/18	11.2	26.84	17	26.65	26.65	-5.8	38,736	-0.02%
2023/04/17	7.1	27.03	9	27.04	27.05	-1.9	38,771	0.00%
2023/04/14	10	27.42	103.5	27.35	27.30	-93.5	38,614	-0.24%	大賣/
2023/04/13	29.5	27.41	73.1	27.44	27.25	-43.6	38,894	-0.11%
2023/04/12	17	26.64	25.1	26.69	26.60	-8.1	38,246	-0.02%
2023/04/11	15.1	26.75	2	26.78	26.80	13.1	38,461	0.03%
2023/04/10	2	26.50	7	26.55	26.55	-5	38,782	-0.01%
2023/04/07	3	26.58	10	26.60	26.50	-7	40,130	-0.02%
2023/04/06	11.1	26.69	15	26.61	26.45	-3.9	40,482	-0.01%
2023/03/31	17	27.05	18	26.91	26.85	-1	40,614	0.00%
2023/03/30	29	27.13	13	27.02	27.00	16	41,445	0.04%
2023/03/29	30	27.14	23	27.19	27.15	7	41,579	0.02%
2023/03/28	73	26.87	28	26.98	26.70	45	41,740	0.11%
2023/03/27	2	26.48	28	26.58	26.60	-26	41,880	-0.06%
2023/03/24	161	26.41	4	26.56	26.40	157	42,583	0.37%	大買/鉅額交易
2023/03/23	3.5	26.59	54	26.87	26.60	-50.5	43,448	-0.12%
2023/03/22	10	26.50	2.5	26.43	26.60	7.5	43,569	0.02%
2023/03/21	4.1	26.30	6	26.34	26.15	-1.9	43,636	0.00%
2023/03/20	7.3	26.13	3.1	26.10	26.20	4.2	43,926	0.01%
2023/03/17	13.1	26.01	7	25.99	26.10	6.1	44,419	0.01%
2023/03/16	116.4	26.05	9.4	26.11	25.75	107	44,575	0.24%	大買/鉅額交易
2023/03/15	16.9	26.85	9	26.93	26.70	7.9	44,489	0.02%
2023/03/14	192.1	26.91	39	26.65	26.50	153.1	45,546	0.34%	大買/鉅額交易
2023/03/13	43.8	27.42	27	27.46	27.80	16.8	45,381	0.04%
2023/03/10	194.9	27.86	15	27.79	27.70	179.9	45,249	0.40%	大買/鉅額交易
2023/03/09	18.1	28.47	23	28.65	28.75	-5	44,861	-0.01%
2023/03/08	34	28.21	7	28.18	28.30	27	45,229	0.06%
2023/03/07	8.4	28.30	1.3	28.35	28.30	7.1	47,061	0.02%
2023/03/06	210.1	28.40	6	28.31	28.30	204.1	47,196	0.43%	大買/鉅額交易
2023/03/03	5	28.38	5	28.54	28.35	0	47,463	0.00%
2023/03/02	18	28.33	152	28.35	28.30	-134	47,514	-0.28%	大賣/鉅額交易
2023/03/01	173.3	28.01	2.8	28.06	28.05	170.5	47,400	0.36%	大買/鉅額交易
2023/02/24	69	28.33	12	28.33	28.30	57	47,038	0.12%
2023/02/23	53	28.66	13	28.58	28.55	40	46,949	0.09%
2023/02/22	38	28.47	16	28.54	28.50	22	47,364	0.05%
2023/02/21	57	29.16	82	29.05	28.90	-25	46,997	-0.05%
2023/02/20	63.5	29.73	85.6	29.82	29.60	-22.1	46,359	-0.05%
2023/02/17	97.5	29.54	91	29.40	29.30	6.5	45,261	0.01%
2023/02/16	89.9	29.61	312.7	29.36	29.70	-222.8	44,632	-0.50%	大賣/鉅額交易
2023/02/15	90	28.58	47	28.80	28.50	43	42,653	0.10%
2023/02/14	27	28.86	18	28.80	28.85	9	42,477	0.02%
2023/02/13	35	28.35	19	28.34	28.20	16	42,233	0.04%
2023/02/10	62.3	28.53	19	28.54	28.45	43.3	43,516	0.10%
2023/02/09	18	29.17	12	29.01	29.05	6	44,094	0.01%
2023/02/08	166.1	29.06	4	29.11	29.10	162.1	44,902	0.36%	大買/鉅額交易
2023/02/07	52.1	29.41	23	29.29	29.20	29.1	44,953	0.06%
2023/02/06	16	29.37	15	29.45	29.45	1	44,848	0.00%
2023/02/03	15.1	29.39	38	29.32	29.30	-22.9	44,870	-0.05%
2023/02/02	49.2	29.44	44	29.37	29.35	5.2	44,917	0.01%
2023/02/01	69.3	29.77	104	29.72	29.95	-34.7	44,696	-0.08%	大賣/
2023/01/31	6	28.97	32.3	29.06	29.00	-26.3	43,648	-0.06%
2023/01/30	16.1	28.68	17	28.67	28.90	-0.9	43,543	0.00%
2023/01/17	13	28.35	32.5	28.54	28.40	-19.5	43,399	-0.04%
2023/01/16	12	28.54	19	28.44	28.50	-7	43,402	-0.02%
2023/01/13	7	28.74	18	28.64	28.65	-11	43,940	-0.03%
2023/01/12	6	28.35	4	28.45	28.35	2	44,024	0.00%
2023/01/11	79	28.84	81.1	28.80	28.35	-2.1	44,394	0.00%
2023/01/10	11	28.37	5	28.30	28.30	6	44,381	0.01%
2023/01/09	11	28.25	5	28.40	28.30	6	46,172	0.01%
2023/01/06	8	28.08	10	28.05	28.05	-2	49,267	0.00%
2023/01/05	14	28.18	11.1	28.20	28.00	2.9	51,311	0.01%
2023/01/04	1	28.15	4	28.20	28.20	-3	51,783	-0.01%
2023/01/03	61	28.09	87	27.75	28.15	-26	52,440	-0.05%
2022/12/30	29.1	28.30	16	28.29	28.15	13.1	52,944	0.02%
2022/12/29	18.1	28.05	15	28.06	28.15	3.1	53,529	0.01%
2022/12/28	24	28.39	15	28.26	28.20	9	53,881	0.02%
2022/12/27	63	29.10	47	28.97	28.45	16	54,409	0.03%
2022/12/26	7	28.33	21	28.17	28.15	-14	53,802	-0.03%
2022/12/23	24.1	28.16	10	28.20	28.10	14.1	55,178	0.03%
2022/12/22	71	28.67	104.2	28.76	28.70	-33.2	56,577	-0.06%	大賣/
2022/12/21	8	27.51	8	27.70	27.65	0	59,244	0.00%
2022/12/20	31	27.74	35	27.37	27.05	-4	61,158	-0.01%
2022/12/19	25.2	28.15	28	28.12	27.95	-2.8	61,954	0.00%
2022/12/16	70	28.65	23.1	28.74	28.60	46.9	64,207	0.07%
2022/12/15	35	28.64	42.1	28.68	28.75	-7.1	67,528	-0.01%
2022/12/14	2	27.93	38	28.01	28.20	-36	67,576	-0.05%
2022/12/13	4.2	27.92	4	27.96	27.75	0.2	69,617	0.00%
2022/12/12	1	28.60	6	28.06	28.05	-5	70,120	-0.01%
2022/12/09	60	28.41	53.8	28.50	28.35	6.2	70,747	0.01%
2022/12/08	19	28.08	17	28.00	28.05	2	70,674	0.00%
2022/12/07	14.2	27.96	19	27.96	28.00	-4.8	70,633	-0.01%
2022/12/06	105	28.43	70	28.16	27.80	35	70,668	0.05%	大買/
2022/12/05	53	28.47	131	28.29	28.40	-78	70,019	-0.11%	大賣/
2022/12/02	53	27.69	8.1	27.72	27.60	44.9	69,224	0.06%
2022/12/01	86	28.22	81	27.98	27.80	5	69,356	0.01%
2022/11/30	129.3	27.77	70	27.84	27.95	59.3	69,041	0.09%	大買/
2022/11/29	60	27.72	47.9	27.44	28.30	12.2	68,147	0.02%
2022/11/28	6	26.27	6	26.25	26.25	0	67,058	0.00%
2022/11/25	49	26.46	102.2	26.40	26.05	-53.2	67,650	-0.08%	大賣/
2022/11/24	17	26.14	16	26.19	26.15	1	68,509	0.00%
2022/11/23	3	26.00	12	26.09	26.05	-9	68,800	-0.01%
2022/11/22	9	25.79	12	25.95	25.70	-3	70,333	0.00%
2022/11/21	11.1	25.87	2.2	25.72	25.75	8.9	73,699	0.01%
2022/11/18	93.6	26.50	39	26.42	26.25	54.6	73,689	0.07%
2022/11/17	18	25.86	13.2	25.81	25.95	4.8	73,278	0.01%
2022/11/16	3.1	25.95	4	26.10	25.75	-0.9	73,327	0.00%
2022/11/15	9	26.06	2	26.00	26.05	7	73,378	0.01%
2022/11/14	29	25.88	38.2	26.02	26.05	-9.2	73,582	-0.01%
2022/11/11	26.2	26.19	40	26.33	25.70	-13.8	73,390	-0.02%
2022/11/10	2	25.55	10.1	25.40	25.50	-8.1	73,202	-0.01%
2022/11/09	28	25.74	27	25.62	25.55	1	73,752	0.00%
2022/11/08	64	25.73	95.1	25.81	25.40	-31.1	73,733	-0.04%
2022/11/07	29	24.44	29	24.58	24.50	0	72,819	0.00%
2022/11/04	15	23.68	16	24.20	25.00	-1	72,333	0.00%
2022/11/03	13.1	23.38	4	23.43	23.35	9.1	71,899	0.01%
2022/11/02	15	24.01	2	23.80	23.75	13	72,104	0.02%
2022/11/01	10	23.29	12	23.56	23.85	-2	72,271	0.00%
2022/10/31	19	23.64	9	23.69	23.40	10	72,665	0.01%
2022/10/28	34	24.03	22.1	24.11	23.65	12	73,739	0.02%
2022/10/27	20	23.36	27	23.58	23.75	-7	73,993	-0.01%
2022/10/26	15	22.90	12	22.98	22.90	3	74,386	0.00%
2022/10/25	10	23.37	17	23.16	23.10	-7	74,883	-0.01%
2022/10/24	4	23.69	6	23.73	23.40	-2	75,085	0.00%
2022/10/21	26	23.74	27	23.62	23.15	-1	75,819	0.00%
2022/10/20	24	23.20	15	23.36	23.50	9	75,858	0.01%
2022/10/19	21.3	24.35	12	24.12	24.10	9.3	75,776	0.01%
2022/10/18	65.2	24.68	60	24.53	24.30	5.2	75,727	0.01%
2022/10/17	57	23.56	61.1	23.66	24.25	-4.1	75,545	-0.01%
2022/10/14	123.2	24.51	131	24.31	24.35	-7.8	75,165	-0.01%	大買/大賣/
2022/10/13	104.5	25.53	84.2	25.49	25.15	20.2	73,789	0.03%	大買/
2022/10/12	45.3	27.96	39	27.98	27.90	6.3	74,013	0.01%
2022/10/11	59.2	28.24	33	28.34	28.10	26.2	74,680	0.04%
2022/10/07	57	28.95	41	29.07	29.15	16	75,082	0.02%
2022/10/06	32	28.05	47	28.43	28.60	-15	75,752	-0.02%
2022/10/05	33	28.02	16	27.92	27.85	17	78,491	0.02%
2022/10/04	42	28.29	39	28.06	27.90	3	79,377	0.00%
2022/10/03	72.3	28.34	23	28.29	28.00	49.3	79,710	0.06%
2022/09/30	84.2	27.78	60	28.01	28.20	24.2	80,772	0.03%
2022/09/29	82	28.73	146	28.75	28.80	-64	81,050	-0.08%	大賣/
2022/09/28	248.5	28.68	95.3	28.40	27.90	153.2	80,807	0.19%	大買/鉅額交易
2022/09/27	235.4	30.78	183	30.90	31.00	52.4	79,397	0.07%	大買/大賣/
2022/09/26	65	31.90	54	31.93	31.85	11	79,096	0.01%
2022/09/23	134.1	33.14	78.5	33.34	32.75	55.6	80,227	0.07%	大買/
2022/09/22	111.2	35.07	160	35.10	33.90	-48.8	79,488	-0.06%	大買/大賣/
2022/09/21	54	34.89	69	34.95	35.10	-15	76,689	-0.02%
2022/09/20	109	34.74	160.1	34.91	35.10	-51.1	76,762	-0.07%	大買/大賣/
2022/09/19	22	33.90	51	34.12	33.95	-29	76,251	-0.04%
2022/09/16	15	34.01	30	34.00	33.95	-15	77,260	-0.02%
2022/09/15	16	33.78	17	33.84	33.75	-1	78,936	0.00%
2022/09/14	28.5	33.21	22	33.27	33.45	6.5	82,255	0.01%
2022/09/13	24.5	33.91	27.5	33.85	33.85	-3	84,598	0.00%
2022/09/12	22	33.89	16	33.97	33.90	6	86,097	0.01%
2022/09/08	3.5	32.96	21	33.09	33.15	-17.5	89,164	-0.02%
2022/09/07	22	32.28	15	32.31	32.20	7	90,172	0.01%
2022/09/06	22	33.19	21	32.99	32.70	1	90,728	0.00%
2022/09/05	13	32.66	11	32.70	32.60	2	92,084	0.00%
2022/09/02	30	33.17	30	33.31	32.80	0	93,294	0.00%
2022/09/01	24	33.85	38.5	33.88	33.65	-14.5	94,256	-0.02%
2022/08/31	35	33.87	96	33.85	33.75	-61	94,305	-0.06%
2022/08/30	25.5	33.04	26	33.07	33.00	-0.5	94,290	0.00%
2022/08/29	68	32.87	11.3	32.87	32.60	56.7	95,204	0.06%
2022/08/26	106.3	34.18	244.7	34.07	34.15	-138.4	95,233	-0.15%	大買/大賣/鉅額交易
2022/08/25	23	31.89	13	32.08	31.85	10	94,523	0.01%
2022/08/24	1.1	31.65	2	31.70	31.55	-0.9	95,461	0.00%
2022/08/23	6.1	31.80	7	31.80	31.80	-1	100,430	0.00%
2022/08/22	7.1	31.46	17	31.96	32.00	-10	102,627	-0.01%
2022/08/19	21.1	31.83	1	31.85	31.70	20.1	103,937	0.02%
2022/08/18	8	32.16	17	32.18	32.30	-9	105,384	-0.01%
2022/08/17	30	32.24	56	32.32	32.20	-26	107,044	-0.02%
2022/08/16	16	32.01	68	32.04	32.10	-52	107,782	-0.05%
2022/08/15	34	31.37	12	31.53	31.60	22	108,796	0.02%
2022/08/12	25.2	31.59	24	31.76	31.75	1.2	109,850	0.00%
2022/08/11	40	32.12	28.1	32.03	31.95	11.9	112,567	0.01%
2022/08/10	22	31.48	34	31.65	31.65	-12	113,440	-0.01%
2022/08/09	31	31.71	18	31.77	31.60	13	114,936	0.01%
2022/08/08	20	31.25	14	31.72	31.65	6	116,329	0.01%
2022/08/05	82	31.30	69	31.50	31.70	13	119,333	0.01%
2022/08/04	45	30.03	42	30.04	30.55	3	123,675	0.00%
2022/08/03	52.4	31.08	21	30.77	30.75	31.4	124,038	0.03%
2022/08/02	51	31.75	31	31.80	31.55	20	124,855	0.02%
2022/08/01	39	33.20	88	33.27	32.95	-49	125,884	-0.04%
2022/07/29	34	33.91	18	34.01	33.90	16	126,359	0.01%
2022/07/28	115.5	34.18	97	33.67	33.60	18.5	127,707	0.01%	大買/
2022/07/27	73	33.92	98	34.20	34.30	-25	128,412	-0.02%
2022/07/26	63	33.88	43.5	33.89	33.80	19.5	130,003	0.01%
2022/07/25	7	33.72	40	33.64	33.95	-33	132,455	-0.02%
2022/07/22	24	34.11	50.5	34.07	34.15	-26.5	133,787	-0.02%
2022/07/21	28.1	34.33	64	34.21	34.25	-35.9	136,095	-0.03%
2022/07/20	75.1	34.24	101	34.28	34.00	-25.9	138,831	-0.02%	大賣/
2022/07/19	56	33.87	80.2	33.82	34.15	-24.2	139,958	-0.02%
2022/07/18	143	32.93	107	33.04	33.15	36	140,182	0.03%	大買/大賣/
2022/07/15	235.1	32.37	283	32.31	32.35	-47.9	140,536	-0.03%	大買/大賣/
2022/07/14	76.1	32.85	22	32.87	32.90	54.1	142,385	0.04%
2022/07/13	187	33.12	241.6	33.68	33.00	-54.6	143,843	-0.04%	大買/大賣/
2022/07/12	41.2	31.56	33	31.58	31.65	8.2	144,495	0.01%
2022/07/11	16.1	32.52	46	32.58	32.80	-29.9	147,671	-0.02%
2022/07/08	63	32.74	77	32.68	32.10	-14	154,058	-0.01%
2022/07/07	58	31.55	58	31.93	32.40	0	161,643	0.00%
2022/07/06	82	31.86	80	31.89	31.60	2	163,831	0.00%
2022/07/05	70	31.83	84.7	31.97	32.30	-14.7	165,592	-0.01%
2022/07/04	137	30.92	139.1	31.19	31.05	-2.1	166,621	0.00%	大買/大賣/
2022/07/01	97.1	30.77	60	30.55	29.75	37.1	168,453	0.02%
2022/06/30	143	31.67	162	31.70	31.65	-19	168,841	-0.01%	大買/大賣/
2022/06/29	149	31.42	156	31.23	31.60	-7	168,883	0.00%	大買/大賣/
2022/06/28	78	30.51	75	30.79	31.20	3	169,130	0.00%
2022/06/27	26	31.35	47	31.54	31.20	-21	169,867	-0.01%
2022/06/24	67	30.52	53	30.60	30.30	14	170,737	0.01%
2022/06/23	122.1	30.99	76	30.61	30.35	46.1	169,859	0.03%	大買/
2022/06/22	326	31.70	357.6	31.61	31.75	-31.6	169,261	-0.02%	大買/大賣/
2022/06/21	84.2	30.82	102.1	30.67	31.55	-17.9	167,962	-0.01%	大賣/
2022/06/20	190.3	29.54	150	29.47	28.70	40.3	167,436	0.02%	大買/大賣/
2022/06/17	196.1	29.94	94.5	29.82	29.90	101.6	168,281	0.06%	大買/鉅額交易
2022/06/16	180	32.58	197	31.91	31.45	-17	167,078	-0.01%	大買/大賣/
2022/06/15	57	32.52	29	32.42	32.10	28	169,917	0.02%
2022/06/14	96.1	32.04	67	32.22	32.35	29.1	175,565	0.02%
2022/06/13	132.1	32.67	124	32.88	32.65	8.1	177,186	0.00%	大買/大賣/
2022/06/10	102.1	33.19	20	33.14	32.85	82.1	178,491	0.05%	大買/
2022/06/09	73	33.55	102	33.89	34.15	-29	178,212	-0.02%	大賣/
2022/06/08	44	33.96	26	33.88	33.85	18	179,405	0.01%
2022/06/07	76	34.42	91	34.26	34.10	-15	182,089	-0.01%
2022/06/06	72	34.94	63	35.03	34.90	9	183,639	0.00%
2022/06/02	232	35.28	291	35.42	35.50	-59	186,884	-0.03%	大買/大賣/
2022/06/01	22	34.23	62	34.33	34.20	-40	188,957	-0.02%
2022/05/31	61	34.11	139	34.27	34.10	-78	191,612	-0.04%	大賣/
2022/05/30	230	34.17	196.1	34.04	34.20	34	191,231	0.02%	大買/大賣/
2022/05/27	85.1	33.34	54	33.42	32.90	31.1	193,703	0.02%
2022/05/26	140	33.34	153	33.19	32.85	-13	196,971	-0.01%	大買/大賣/
2022/05/25	135	32.70	176.5	32.73	33.55	-41.5	201,732	-0.02%	大買/大賣/
2022/05/24	93.1	32.20	83	32.15	31.95	10.1	209,891	0.00%
2022/05/23	62	31.87	93	32.10	32.35	-31	216,163	-0.01%
2022/05/20	335	30.94	338	30.89	30.70	-3	221,814	0.00%	大買/大賣/
2022/05/19	299	30.14	223	30.33	30.75	76	226,788	0.03%	大買/大賣/
2022/05/18	339.1	32.13	313	32.20	31.75	26.1	234,923	0.01%	大買/大賣/
2022/05/17	70.1	31.94	83	32.07	31.80	-12.9	243,387	-0.01%
2022/05/16	40	32.03	60.3	31.95	32.25	-20.3	247,932	-0.01%
2022/05/13	283	31.42	243.1	31.54	31.80	40	253,732	0.02%	大買/大賣/
2022/05/12	290.5	32.57	192.3	32.52	31.15	98.3	254,671	0.04%	大買/大賣/
2022/05/11	116	34.94	34	34.64	34.55	82	254,975	0.03%	大買/
2022/05/10	26.7	34.65	30	35.33	35.70	-3.3	257,234	0.00%
2022/05/09	408	35.63	461.4	35.86	35.00	-53.4	259,304	-0.02%	大買/大賣/
2022/05/06	230	35.96	188.5	35.80	36.20	41.5	260,951	0.02%	大買/大賣/
2022/05/05	50	35.95	60	35.92	35.90	-10	261,435	0.00%
2022/05/04	154	36.03	145.1	36.01	35.70	8.9	259,883	0.00%	大買/大賣/
2022/05/03	98	35.76	100	35.79	35.50	-2	258,777	0.00%
2022/04/29	128	35.28	171	35.23	35.65	-43	257,165	-0.02%	大買/大賣/
2022/04/28	111	34.33	67.4	34.12	33.75	43.6	254,926	0.02%	大買/
2022/04/27	283.5	33.81	289	34.08	34.60	-5.5	253,462	0.00%	大買/大賣/
2022/04/26	394.1	36.18	317	35.63	35.05	77.1	251,105	0.03%	大買/大賣/
2022/04/25	162.5	35.01	113	35.31	36.25	49.5	247,302	0.02%	大買/大賣/
2022/04/22	49.1	35.58	60	35.90	36.15	-10.9	244,832	0.00%
2022/04/21	61.2	35.34	84	35.36	35.65	-22.8	243,174	-0.01%
2022/04/20	239.3	35.70	230.1	35.33	34.80	9.2	242,518	0.00%	大買/大賣/
2022/04/19	71	35.37	151	35.48	35.35	-80	240,763	-0.03%	大賣/
2022/04/18	303.8	34.85	279	34.61	34.45	24.8	238,385	0.01%	大買/大賣/
2022/04/15	526.3	36.60	440.2	36.75	36.30	86.1	235,455	0.04%	大買/大賣/
2022/04/14	375.4	36.54	596.5	36.70	37.35	-221.1	233,728	-0.09%	大買/大賣/鉅額交易
2022/04/13	587.4	35.56	720.6	35.65	35.25	-133.2	227,102	-0.06%	大買/大賣/鉅額交易
2022/04/12	115.6	33.52	187	33.90	34.10	-71.4	218,849	-0.03%	大買/大賣/
2022/04/11	303.1	33.29	325	33.18	33.65	-21.9	215,853	-0.01%	大買/大賣/
2022/04/08	62.2	33.04	134.9	33.45	33.75	-72.7	214,422	-0.03%	大賣/
2022/04/07	231.5	33.18	132	33.09	32.00	99.5	212,367	0.05%	大買/大賣/
2022/04/06	95.6	33.08	206.9	33.69	34.20	-111.3	209,863	-0.05%	大賣/鉅額交易
2022/04/01	96	32.63	118.1	32.81	33.00	-22.1	207,903	-0.01%	大賣/
2022/03/31	87	32.69	133	32.70	32.25	-46	207,130	-0.02%	大賣/
2022/03/30	167.3	32.83	148	32.81	32.20	19.3	207,403	0.01%	大買/大賣/
2022/03/29	146.1	32.59	289.1	32.66	32.30	-143	206,220	-0.07%	大買/大賣/鉅額交易
2022/03/28	36	30.93	73	30.72	31.25	-37	204,369	-0.02%
2022/03/25	169.2	31.30	94	31.22	31.00	75.2	204,483	0.04%	大買/
2022/03/24	150.6	31.56	47	31.63	31.55	103.6	203,698	0.05%	大買/鉅額交易
2022/03/23	139.9	32.81	150	32.70	32.45	-10.1	202,526	0.00%	大買/大賣/
2022/03/22	233.1	32.28	147	32.25	32.20	86.1	202,413	0.04%	大買/大賣/
2022/03/21	248.3	33.43	275	33.38	33.05	-26.8	201,588	-0.01%	大買/大賣/
2022/03/18	274	33.06	258.9	33.53	33.50	15.1	202,480	0.01%	大買/大賣/
2022/03/17	338	32.45	568.1	32.74	33.55	-230.1	202,948	-0.11%	大買/大賣/鉅額交易
2022/03/16	136.3	30.49	238.1	30.62	31.00	-101.8	202,345	-0.05%	大買/大賣/鉅額交易
2022/03/15	101	30.27	96	30.23	29.50	5	206,672	0.00%	大買/
2022/03/14	164.1	29.94	83	29.79	29.60	81.1	208,853	0.04%	大買/
2022/03/11	115	29.86	147.1	29.83	30.25	-32.1	211,975	-0.02%	大買/大賣/
2022/03/10	149.2	29.98	142	29.97	29.80	7.2	211,938	0.00%	大買/大賣/
2022/03/09	215.8	28.66	137	28.56	28.30	78.8	210,120	0.04%	大買/大賣/
2022/03/08	205.2	28.68	130	28.67	27.95	75.2	209,391	0.04%	大買/大賣/
2022/03/07	237.8	30.24	782	30.24	29.80	-544.2	206,618	-0.26%	大買/大賣/鉅額交易
2022/03/04	265.8	32.53	150	32.61	32.05	115.8	205,273	0.06%	大買/大賣/鉅額交易
2022/03/03	852	32.45	164.1	32.65	32.70	687.9	206,153	0.33%	大買/大賣/鉅額交易
2022/03/02	337.2	31.54	258	31.52	31.40	79.2	207,895	0.04%	大買/大賣/
2022/03/01	222.2	32.35	190	32.37	32.10	32.2	209,268	0.02%	大買/大賣/
2022/02/25	337.2	33.62	262.3	33.74	32.25	74.9	209,948	0.04%	大買/大賣/
2022/02/24	450.7	33.71	351.2	33.68	33.00	99.4	206,874	0.05%	大買/大賣/
2022/02/23	335.3	33.91	410.5	34.26	35.50	-75.2	200,874	-0.04%	大買/大賣/
2022/02/22	365.5	32.54	328.2	32.45	32.95	37.3	197,493	0.02%	大買/大賣/
2022/02/21	271.3	33.49	292.2	33.21	32.40	-21	194,400	-0.01%	大買/大賣/
2022/02/18	609.7	34.83	510.6	34.78	35.00	99.1	194,210	0.05%	大買/大賣/
2022/02/17	349	33.08	587	33.51	34.80	-238	193,957	-0.12%	大買/大賣/鉅額交易
2022/02/16	553.1	32.21	415.4	31.97	31.65	137.7	187,954	0.07%	大買/大賣/鉅額交易
2022/02/15	649.5	31.04	922.2	31.19	31.25	-272.7	186,760	-0.15%	大買/大賣/鉅額交易
2022/02/14	342.1	29.37	199	29.38	29.10	143.1	185,349	0.08%	大買/大賣/鉅額交易
2022/02/11	332.1	29.73	418.1	29.80	30.15	-86	187,608	-0.05%	大買/大賣/
2022/02/10	185.9	28.70	195.2	28.94	28.85	-9.4	187,661	0.00%	大買/大賣/
2022/02/09	215.1	28.23	280.8	28.37	28.40	-65.6	188,780	-0.03%	大買/大賣/
2022/02/08	190.5	27.39	219.2	27.38	27.35	-28.7	186,505	-0.02%	大買/大賣/
2022/02/07	27	25.14	119.3	25.76	26.40	-92.3	185,701	-0.05%	大賣/
2022/01/26	15.2	23.98	15	23.99	24.00	0.2	185,914	0.00%
2022/01/25	25.2	23.86	16	23.71	23.55	9.2	188,781	0.00%
2022/01/24	9.1	23.94	45	24.01	24.35	-35.9	190,016	-0.02%
2022/01/21	37.3	24.55	32	24.32	24.35	5.3	189,644	0.00%
2022/01/20	36.3	25.09	53	25.25	25.30	-16.7	189,245	-0.01%
2022/01/19	44	25.22	12	25.58	25.10	32	188,848	0.02%
2022/01/18	38.2	25.80	30	25.79	25.60	8.2	188,171	0.00%
2022/01/17	24.3	25.65	23	25.53	25.90	1.3	187,860	0.00%
2022/01/14	180	25.15	188	25.43	25.45	-8	187,499	0.00%	大買/大賣/
2022/01/13	72.1	25.28	59	25.22	25.10	13.1	186,821	0.01%
2022/01/12	80.3	25.68	65	25.63	25.30	15.3	185,939	0.01%
2022/01/11	51.3	26.36	19	26.19	26.15	32.3	185,300	0.02%
2022/01/10	84.2	26.53	65.1	26.39	26.25	19.1	184,687	0.01%
2022/01/07	155.5	26.84	504.5	27.41	27.00	-349	183,612	-0.19%	大買/大賣/鉅額交易
2022/01/06	44.5	27.21	80	27.36	27.30	-35.5	181,086	-0.02%
2022/01/05	43.3	27.47	88.1	27.52	27.30	-44.8	180,570	-0.02%
2022/01/04	32	26.96	49	27.09	27.25	-17	179,822	-0.01%
2022/01/03	213	27.64	166	27.23	26.85	47	178,680	0.03%	大買/大賣/
2021/12/30	45.5	27.58	59	27.74	27.95	-13.5	177,148	-0.01%
2021/12/29	75.1	27.67	49.1	27.66	27.25	25.9	176,277	0.01%
2021/12/28	35.2	27.33	33	27.40	27.40	2.2	175,596	0.00%
2021/12/27	30	26.70	112.1	26.93	27.40	-82.1	176,831	-0.05%	大賣/
2021/12/24	199.5	27.50	55	27.38	26.80	144.5	176,270	0.08%	大買/鉅額交易
2021/12/23	49	26.74	77	26.74	26.60	-28	174,968	-0.02%
2021/12/22	39	26.95	49	26.81	26.60	-10	174,588	-0.01%
2021/12/21	82	26.69	14.1	26.76	26.75	67.9	174,222	0.04%
2021/12/20	68	26.87	58.3	26.87	27.25	9.7	173,434	0.01%
2021/12/17	51	26.88	38.5	26.74	26.40	12.5	172,341	0.01%
2021/12/16	187.2	26.98	216	26.88	26.80	-28.8	171,136	-0.02%	大買/大賣/
2021/12/15	107.1	26.98	111	27.16	27.25	-3.9	169,131	0.00%	大買/大賣/
2021/12/14	285.6	27.04	257	26.51	26.20	28.6	167,078	0.02%	大買/大賣/
2021/12/13	290	28.54	198	28.38	27.60	92	163,366	0.06%	大買/大賣/
2021/12/10	369.3	29.92	218.3	29.85	29.30	151	158,566	0.10%	大買/大賣/鉅額交易
2021/12/09	281	29.58	571.9	29.82	30.10	-290.9	152,589	-0.19%	大買/大賣/鉅額交易
2021/12/08	233	28.13	339.1	28.36	28.65	-106.1	144,806	-0.07%	大買/大賣/鉅額交易
2021/12/07	247	26.97	348.6	27.24	27.90	-101.6	139,757	-0.07%	大買/大賣/鉅額交易
2021/12/06	97	25.91	66.1	26.11	26.20	30.9	135,361	0.02%
2021/12/03	97	25.78	110	25.49	25.15	-13	133,389	-0.01%	大賣/
2021/12/02	81.1	25.01	39	25.18	25.00	42.1	131,359	0.03%
2021/12/01	70.3	25.14	52.3	25.14	25.85	17.9	129,445	0.01%
2021/11/30	211.2	25.14	168.1	25.18	25.20	43.1	127,572	0.03%	大買/大賣/
2021/11/29	131.1	23.95	269	24.10	23.75	-138	124,348	-0.11%	大買/大賣/鉅額交易
2021/11/26	427.6	26.20	190	26.44	25.85	237.6	119,821	0.20%	大買/大賣/鉅額交易
2021/11/25	305.5	28.74	335.6	28.75	28.70	-30.1	113,469	-0.03%	大買/大賣/
2021/11/24	169	27.13	242.4	27.26	28.35	-73.4	107,192	-0.07%	大買/大賣/
2021/11/23	135.6	26.43	52	26.39	25.80	83.6	101,841	0.08%	大買/
2021/11/22	166.5	26.96	108	26.99	26.40	58.5	98,347	0.06%	大買/大賣/
2021/11/19	180.5	27.50	161.5	27.39	27.20	19	94,565	0.02%	大買/大賣/
2021/11/18	213.9	28.32	190	28.40	28.30	23.9	91,015	0.03%	大買/大賣/
2021/11/17	406.2	28.31	313	28.47	29.25	93.2	87,888	0.11%	大買/大賣/
2021/11/16	482	28.06	619.4	28.40	28.00	-137.4	81,996	-0.17%	大買/大賣/鉅額交易
2021/11/15	151.2	26.11	171.2	26.23	26.75	-20	71,339	-0.03%	大買/大賣/
2021/11/12	280.1	26.12	320.7	26.18	26.40	-40.5	68,470	-0.06%	大買/大賣/
2021/11/11	388.1	26.85	342.2	27.05	27.10	45.9	63,481	0.07%	大買/大賣/
2021/11/10	258.1	25.08	322.1	25.31	25.75	-64	57,761	-0.11%	大買/大賣/
2021/11/09	178	24.35	246.5	24.42	24.95	-68.5	52,564	-0.13%	大買/大賣/
2021/11/08	97	22.79	203.4	22.60	23.50	-106.4	47,885	-0.22%	大賣/鉅額交易
2021/11/05	45	21.53	68.5	21.46	21.60	-23.5	43,970	-0.05%
2021/11/04	122.1	21.61	172.4	21.73	21.00	-50.3	45,051	-0.11%	大買/大賣/
2021/11/03	36	20.73	36.9	20.81	20.70	-0.9	43,869	0.00%
2021/11/02	44	20.37	148.8	20.59	20.50	-104.8	42,033	-0.25%	大賣/鉅額交易
2021/11/01	20	19.65	74	19.78	19.65	-54	39,051	-0.14%
2021/10/29	12	18.54	25	18.76	18.85	-13	37,220	-0.03%
2021/10/28	2	18.73	2	18.53	18.60	0	36,898	0.00%
2021/10/27	1	18.20	5	18.15	18.15	-4	36,640	-0.01%
2021/10/26	14	18.35	4	18.40	18.30	10	36,933	0.03%
2021/10/25	8	18.39	4	18.43	18.35	4	37,273	0.01%
2021/10/22	3	18.23	2	18.20	18.20	1	37,815	0.00%
2021/10/21	1.1	18.60	9	18.64	18.40	-7.9	38,612	-0.02%
2021/10/20	5	19.00	2	18.90	18.65	3	39,060	0.01%
2021/10/19	1	18.80	5	18.85	18.90	-4	39,864	-0.01%
2021/10/18	1	18.50	0	0.00	18.55	1	39,850	0.00%
2021/10/15	1	18.40	13	18.50	18.50	-12	40,834	-0.03%
2021/10/14	4	18.45	7	18.27	18.20	-3	41,232	-0.01%
2021/10/13	2	18.55	9.1	18.74	18.70	-7.1	41,310	-0.02%
2021/10/12	3	18.40	3	18.70	18.30	0	41,430	0.00%
2021/10/08	1	18.20	5	18.31	18.35	-4	42,155	-0.01%
2021/10/07	6	18.33	3	18.38	18.25	3	43,612	0.01%
2021/10/06	1	18.30	0	0.00	18.20	1	45,350	0.00%
2021/10/05	1.4	18.28	42	18.26	18.70	-40.6	46,385	-0.09%
2021/10/04	60.9	19.23	19	19.16	18.50	41.9	46,682	0.09%
2021/10/01	6	19.02	14	18.72	18.50	-8	45,616	-0.02%
2021/09/30	14	18.85	24	18.96	18.90	-10	46,679	-0.02%
2021/09/29	3	18.60	16.6	18.55	18.60	-13.6	47,131	-0.03%
2021/09/28	1	18.55	67	18.55	18.60	-66	47,740	-0.14%
2021/09/27	1	18.30	20.1	18.20	18.35	-19.1	48,343	-0.04%
2021/09/24	8	17.86	16	17.96	17.90	-8	50,002	-0.02%
2021/09/23	28	17.59	40.3	17.64	17.65	-12.3	50,895	-0.02%
2021/09/22	11	17.20	6	17.15	17.15	5	52,750	0.01%
2021/09/17	0.1	17.60	3	17.65	17.55	-2.9	54,859	-0.01%
2021/09/16	29	17.37	2	17.45	17.35	27	57,256	0.05%
2021/09/15	5.2	17.35	6	17.35	17.35	-0.8	59,561	0.00%
2021/09/14	26	17.52	0	0.00	17.50	26	62,382	0.04%
2021/09/13	6.1	17.72	0	0.00	17.70	6.1	73,236	0.01%
2021/09/10	2.2	17.61	21	17.68	17.80	-18.8	80,826	-0.02%
2021/09/09	29	17.43	3	17.80	17.30	26	82,756	0.03%
2021/09/08	1.2	17.90	12	17.91	17.80	-10.8	83,818	-0.01%
2021/09/07	6.4	17.92	2	17.93	17.90	4.4	85,646	0.01%
2021/09/06	10.2	17.76	7	17.70	17.70	3.2	87,128	0.00%
2021/09/03	25.1	18.27	23	18.32	18.20	2.1	89,262	0.00%
2021/09/02	16.2	18.50	5.5	18.59	18.45	10.7	91,633	0.01%
2021/09/01	7.1	18.91	1	19.05	18.85	6.1	94,140	0.01%
2021/08/31	6	19.26	38	19.15	19.20	-32	98,050	-0.03%
2021/08/30	5.2	19.10	10	19.10	19.00	-4.8	102,615	0.00%
2021/08/27	15.2	18.97	63	19.01	19.05	-47.8	113,704	-0.04%
2021/08/26	12	19.05	2.8	18.99	18.90	9.2	114,921	0.01%
2021/08/25	1.1	18.94	29.5	18.84	18.95	-28.3	116,884	-0.02%
2021/08/24	29	18.84	56	18.73	18.65	-27	117,844	-0.02%
2021/08/23	69	18.99	175	18.91	19.10	-106	118,241	-0.09%	大賣/鉅額交易
2021/08/20	29.1	18.09	10	18.00	18.05	19.1	120,353	0.02%
2021/08/19	26.2	18.64	88	18.50	18.35	-61.8	123,086	-0.05%
2021/08/18	63.1	18.06	47	18.16	18.50	16.1	122,758	0.01%
2021/08/17	3.1	18.35	28	18.32	18.35	-24.9	122,033	-0.02%
2021/08/16	24.2	18.33	7	18.39	18.20	17.2	122,294	0.01%
2021/08/13	199	19.08	102.1	19.23	18.80	96.9	122,098	0.08%	大買/大賣/
2021/08/12	75.1	18.83	16	18.94	18.75	59.1	121,341	0.05%
2021/08/11	37.2	18.76	121	19.10	18.45	-83.8	121,801	-0.07%	大賣/
2021/08/10	150.1	19.47	86	19.28	19.40	64.1	121,967	0.05%	大買/
2021/08/09	81	19.48	104.3	19.74	20.00	-23.3	120,625	-0.02%	大賣/
2021/08/06	59.4	18.42	72	18.27	18.20	-12.7	120,024	-0.01%
2021/08/05	29.1	18.26	10	18.24	18.15	19.1	122,038	0.02%
2021/08/04	1	18.15	22	18.20	18.20	-21	123,277	-0.02%
2021/08/03	13.1	18.22	32	18.26	18.15	-19	125,381	-0.02%
2021/08/02	37	18.18	71	18.28	18.50	-34	126,728	-0.03%
2021/07/30	56	18.53	3	18.42	18.25	53	128,275	0.04%
2021/07/29	8.1	18.51	16	18.68	18.95	-7.9	129,505	-0.01%
2021/07/28	40	18.41	7	18.51	18.50	33	130,901	0.03%
2021/07/27	41	19.25	40.2	19.41	18.90	0.8	133,244	0.00%
2021/07/26	12	18.87	3	18.98	18.80	9	133,790	0.01%
2021/07/23	35	18.86	36.2	18.87	19.10	-1.2	134,889	0.00%
2021/07/22	8.4	18.07	29	18.11	18.00	-20.6	137,925	-0.01%
2021/07/21	54.9	18.30	34	18.69	18.10	20.9	139,472	0.01%
2021/07/20	67.3	18.67	31.1	18.66	18.65	36.2	140,025	0.03%
2021/07/19	9	19.22	15	19.26	19.20	-6	142,805	0.00%
2021/07/16	29.1	19.13	18	19.41	19.10	11.1	149,363	0.01%
2021/07/15	32.1	19.18	38.6	19.27	19.55	-6.5	152,466	0.00%
2021/07/14	42.6	18.24	24	18.29	18.50	18.6	152,523	0.01%
2021/07/13	157.5	19.00	112.2	19.08	18.70	45.3	153,671	0.03%	大買/大賣/
2021/07/12	70.8	19.83	37.8	20.06	19.70	33	152,816	0.02%
2021/07/09	49.3	20.23	7	20.16	20.10	42.3	152,497	0.03%
2021/07/08	46	20.45	81.1	20.54	20.55	-35.1	155,389	-0.02%
2021/07/07	129.3	21.02	49	20.93	20.75	80.3	159,656	0.05%	大買/
2021/07/06	54.1	20.77	26.3	20.82	20.75	27.8	159,274	0.02%
2021/07/05	34.2	20.16	71	20.37	20.60	-36.8	159,608	-0.02%
2021/07/02	77	20.36	19	20.38	20.15	58	159,522	0.04%
2021/07/01	88.3	20.79	101.9	20.78	20.35	-13.6	158,807	-0.01%	大賣/
2021/06/30	75.1	20.33	28	20.42	20.15	47.1	157,185	0.03%
2021/06/29	138.8	20.17	202.5	20.20	20.05	-63.7	156,660	-0.04%	大買/大賣/
2021/06/28	178.1	20.95	113.3	20.90	20.85	64.8	155,261	0.04%	大買/大賣/
2021/06/25	167.1	21.40	130.7	21.48	21.55	36.4	154,111	0.02%	大買/大賣/
2021/06/24	202.2	21.22	121.3	21.23	20.95	80.9	152,547	0.05%	大買/大賣/
2021/06/23	195.8	20.89	198	20.75	20.95	-2.2	150,628	0.00%	大買/大賣/
2021/06/22	755.3	22.93	793.2	23.20	21.15	-37.9	148,126	-0.03%	大買/大賣/
2021/06/21	243.3	21.35	578.1	21.42	22.10	-334.8	137,962	-0.24%	大買/大賣/鉅額交易
2021/06/18	145	20.36	238.1	20.33	20.10	-93.1	131,151	-0.07%	大買/大賣/
2021/06/17	96.1	19.81	97.2	19.74	20.30	-1	131,122	0.00%
2021/06/16	99.1	20.07	73	20.13	19.65	26.1	130,451	0.02%
2021/06/15	68.5	20.20	53.1	20.21	20.10	15.4	129,022	0.01%
2021/06/11	201.7	20.63	145	20.59	20.20	56.7	128,197	0.04%	大買/大賣/
2021/06/10	77.4	20.28	77.1	20.33	20.70	0.3	127,350	0.00%
2021/06/09	158.1	20.73	58.2	20.69	20.35	99.9	125,152	0.08%	大買/
2021/06/08	187.6	21.32	279.7	21.32	21.45	-92.1	123,106	-0.07%	大買/大賣/
2021/06/07	384.6	21.12	275.6	20.67	20.35	109	119,378	0.09%	大買/大賣/鉅額交易
2021/06/04	564.8	21.76	462.9	21.74	21.50	102	114,946	0.09%	大買/大賣/鉅額交易
2021/06/03	10	19.95	156.2	20.05	20.05	-146.2	105,016	-0.14%	大賣/鉅額交易
2021/06/02	97.6	18.11	72	18.12	18.25	25.6	104,032	0.02%
2021/06/01	13	17.46	160	17.44	18.00	-147	102,455	-0.14%	大賣/鉅額交易
2021/05/31	47.7	17.25	48	17.16	17.00	-0.3	101,943	0.00%
2021/05/28	203.6	17.77	65	17.74	17.40	138.6	102,212	0.14%	大買/鉅額交易
2021/05/27	102	16.83	223.7	16.81	17.15	-121.7	101,426	-0.12%	大買/大賣/鉅額交易
2021/05/26	13	15.45	33	15.40	15.60	-20	103,132	-0.02%
2021/05/25	10	15.25	0	0.00	15.20	10	106,981	0.01%
2021/05/24	62	15.28	46	15.23	15.25	16	108,044	0.01%
2021/05/21	17	15.05	30	15.11	15.20	-13	110,583	-0.01%
2021/05/20	89	14.85	60	14.85	14.85	29	111,913	0.03%
2021/05/19	250.1	14.95	132.1	14.99	15.30	118	111,530	0.11%	大買/大賣/鉅額交易
2021/05/18	109.1	14.05	168	14.12	14.45	-58.9	110,577	-0.05%	大買/大賣/
2021/05/17	194.3	13.44	239	13.58	13.15	-44.7	109,777	-0.04%	大買/大賣/
2021/05/14	43.2	14.64	24	14.73	14.60	19.2	108,975	0.02%
2021/05/13	59	14.51	72	14.57	14.70	-13	107,947	-0.01%
2021/05/12	105.4	15.52	52.6	15.41	15.25	52.8	105,731	0.05%	大買/
2021/05/11	88.4	17.19	67	17.45	16.90	21.4	104,281	0.02%
2021/05/10	64	17.17	76.6	17.19	17.50	-12.6	102,378	-0.01%
2021/05/07	88.5	16.10	54.6	16.08	16.65	34	101,205	0.03%
2021/05/06	94.1	16.65	70	16.63	16.45	24.1	100,146	0.02%
2021/05/05	178.8	16.81	153	16.98	16.80	25.8	99,234	0.03%	大買/大賣/
2021/05/04	420.2	18.17	527.4	16.81	17.15	-107.2	97,487	-0.11%	大買/大賣/鉅額交易
2021/05/03	166.2	18.46	218	18.41	17.95	-51.9	94,528	-0.05%	大買/大賣/
2021/04/29	195.5	19.13	127	19.13	18.90	68.5	93,081	0.07%	大買/大賣/
2021/04/28	252.8	19.70	476.8	19.80	19.45	-224	91,449	-0.24%	大買/大賣/鉅額交易
2021/04/27	182.5	19.48	133.1	19.39	19.30	49.4	87,792	0.06%	大買/大賣/
2021/04/26	242.1	18.82	122	18.82	18.90	120.1	85,824	0.14%	大買/大賣/鉅額交易
2021/04/23	344.1	19.11	298.7	19.13	18.70	45.4	84,547	0.05%	大買/大賣/
2021/04/22	654.8	19.90	770.3	19.84	19.30	-115.5	81,802	-0.14%	大買/大賣/鉅額交易
2021/04/21	450	18.59	257.6	18.70	19.05	192.4	74,928	0.26%	大買/大賣/鉅額交易
2021/04/20	166.2	17.80	112	17.74	17.80	54.2	71,346	0.08%	大買/大賣/
2021/04/19	223.8	17.88	157.3	17.94	18.05	66.5	70,459	0.09%	大買/大賣/
2021/04/16	54.8	17.08	57.5	17.06	17.15	-2.7	67,941	0.00%
2021/04/15	63.5	17.08	108	17.17	17.05	-44.5	66,944	-0.07%	大賣/
2021/04/14	233.4	17.42	172	17.48	17.00	61.4	66,245	0.09%	大買/大賣/
2021/04/13	185.4	16.83	533.3	17.12	17.45	-347.9	62,734	-0.55%	大買/大賣/鉅額交易
2021/04/12	91.1	16.03	97.1	16.07	16.20	-6	57,680	-0.01%
2021/04/09	354	16.02	63.5	16.07	15.80	290.5	57,093	0.51%	大買/鉅額交易
2021/04/08	15.6	15.88	138	15.83	15.95	-122.4	56,070	-0.22%	大賣/鉅額交易
2021/04/07	117.2	15.69	229	15.65	15.65	-111.8	55,658	-0.20%	大買/大賣/鉅額交易
2021/04/06	204	15.63	112	15.60	15.60	92	56,202	0.16%	大買/大賣/
2021/04/01	71	15.81	115	15.78	15.75	-44	56,549	-0.08%	大賣/
2021/03/31	104	15.63	69	15.63	15.70	35	56,273	0.06%	大買/
2021/03/30	69.3	15.52	104	15.91	15.50	-34.7	56,115	-0.06%	大賣/
2021/03/29	67.1	15.91	30	15.94	15.90	37.1	56,481	0.07%
2021/03/26	24.1	15.58	32.3	15.56	15.80	-8.2	57,154	-0.01%
2021/03/25	54	15.23	8	15.23	15.35	46	58,113	0.08%
2021/03/24	100.2	15.32	52	15.34	15.30	48.2	58,920	0.08%
2021/03/23	82	15.77	42	15.73	15.60	40	58,569	0.07%
2021/03/22	279	16.16	175	16.27	16.20	104	58,611	0.18%	大買/大賣/鉅額交易
2021/03/19	75	15.70	56	15.78	16.00	19	59,825	0.03%
2021/03/18	36	15.76	52.1	15.77	15.70	-16.1	59,692	-0.03%
2021/03/17	173	15.88	128	15.83	15.80	45	59,603	0.08%	大買/大賣/
2021/03/16	83	15.82	219.1	15.92	15.80	-136.1	59,039	-0.23%	大賣/鉅額交易
2021/03/15	126	15.48	38	15.54	15.45	88	57,676	0.15%	大買/
2021/03/12	68.1	15.40	102	15.46	15.45	-33.9	57,626	-0.06%	大賣/
2021/03/11	15	15.07	68	15.17	15.30	-53	57,376	-0.09%
2021/03/10	196	15.00	61	15.00	14.95	135	57,385	0.24%	大買/鉅額交易
2021/03/09	97.6	15.20	147	15.04	15.35	-49.4	57,915	-0.09%	大賣/
2021/03/08	92	14.82	136	14.64	14.65	-44	57,848	-0.08%	大賣/
2021/03/05	168	14.89	83	14.94	14.80	85	57,840	0.15%	大買/
2021/03/04	62	15.20	63	15.14	15.10	-1	61,618	0.00%
2021/03/03	127	14.98	162	14.97	15.20	-35	61,623	-0.06%	大買/大賣/
2021/03/02	602	15.84	503.1	15.27	15.15	98.9	61,033	0.16%	大買/大賣/
2021/02/26	507	15.93	453	15.98	15.80	54	60,306	0.09%	大買/大賣/
2021/02/25	276.1	15.18	243.5	15.24	15.85	32.6	55,988	0.06%	大買/大賣/
2021/02/24	61	14.70	251	14.63	14.55	-190	52,065	-0.36%	大賣/鉅額交易
2021/02/23	431.5	14.96	187.5	15.02	14.80	244	50,809	0.48%	大買/大賣/鉅額交易
2021/02/22	310	14.06	247	14.15	14.35	63	48,231	0.13%	大買/大賣/
2021/02/19	91.4	13.35	13	13.41	13.40	78.4	47,586	0.16%
2021/02/18	128	13.29	11.1	13.26	13.30	116.9	47,991	0.24%	大買/鉅額交易
2021/02/17	66	13.11	53	13.08	13.15	13	47,859	0.03%
2021/02/05	2	13.00	23.7	13.02	12.95	-21.7	47,450	-0.05%
2021/02/04	1.4	12.70	2	12.80	12.75	-0.6	47,339	0.00%
2021/02/02	4	12.70	6	12.79	12.65	-2	50,313	0.00%
2021/02/01	21	12.46	32	12.61	12.80	-11	50,233	-0.02%
2021/01/29	18	12.67	2	12.83	12.55	16	49,937	0.03%
2021/01/28	27.8	12.90	46.1	12.86	12.90	-18.3	49,578	-0.04%
2021/01/27	85	12.48	129.4	12.55	12.50	-44.4	48,920	-0.09%	大賣/
2021/01/26	3	12.15	0	0.00	12.15	3	48,187	0.01%
2021/01/25	0	0.00	5	12.15	12.10	-5	48,089	-0.01%
2021/01/22	27	11.99	8	12.06	12.20	19	48,029	0.04%
2021/01/21	52	12.05	54	12.16	12.05	-2	48,001	0.00%
2021/01/20	13	12.04	9	12.18	12.10	4	48,045	0.01%
2021/01/19	17	12.33	0	0.00	12.40	17	47,726	0.04%
2021/01/18	32	12.26	122	12.10	12.50	-90	47,855	-0.19%	大賣/
2021/01/15	75	12.15	57	12.15	12.20	18	47,671	0.04%
2021/01/14	10	12.55	3.2	12.63	12.60	6.8	47,222	0.01%
2021/01/13	0	0.00	12	12.61	12.60	-12	47,039	-0.03%
2021/01/12	59	12.64	20	12.70	12.55	39	46,947	0.08%
2021/01/11	34	12.77	21	12.85	12.75	13	46,637	0.03%
2021/01/08	96.2	12.91	63	12.82	12.90	33.2	46,466	0.07%
2021/01/07	29	12.81	0	0.00	12.70	29	46,276	0.06%
2021/01/06	14.3	12.96	21	12.95	12.95	-6.7	46,001	-0.01%
2021/01/05	26.1	12.93	71	12.91	12.95	-45	45,806	-0.10%
2021/01/04	30	12.94	28.3	13.07	13.05	1.8	45,562	0.00%
2020/12/31	45	13.15	25	13.18	13.15	20	44,825	0.04%
2020/12/30	73	13.36	48	13.42	13.40	25	44,502	0.06%
2020/12/29	34	13.59	48.4	13.50	13.65	-14.4	44,069	-0.03%
2020/12/28	29	13.27	50	13.16	13.25	-21	43,333	-0.05%
2020/12/25	8	13.11	23.3	13.11	13.10	-15.3	42,666	-0.04%
2020/12/24	64.8	13.08	13	13.17	13.15	51.8	42,330	0.12%
2020/12/23	37	12.70	54	12.64	13.05	-17	41,916	-0.04%
2020/12/22	63	13.55	72	13.43	13.15	-9	40,480	-0.02%
2020/12/21	87	14.18	44	14.18	14.10	43	38,980	0.11%
2020/12/18	25	13.90	40	13.83	13.90	-15	37,616	-0.04%
2020/12/17	17	13.79	11.1	13.85	13.85	5.9	36,486	0.02%
2020/12/16	43	13.90	97	13.84	13.85	-54	36,077	-0.15%
2020/12/15	402	13.98	321	14.09	13.70	81	35,193	0.23%	大買/大賣/
2020/12/14	16	13.17	13	13.44	13.40	3	31,911	0.01%
2020/12/11	44	13.31	3	13.28	13.15	41	31,245	0.13%
2020/12/10	14	13.39	10	13.40	13.45	4	30,798	0.01%
2020/12/09	12	13.40	39.6	13.42	13.40	-27.6	30,630	-0.09%
2020/12/08	36.3	13.30	38	13.45	13.30	-1.8	30,470	-0.01%
2020/12/07	76.8	13.32	56.1	13.13	13.25	20.7	30,268	0.07%
2020/12/04	68	13.39	37	13.48	13.30	31	29,885	0.10%
2020/12/03	51	13.54	26	13.49	13.50	25	29,943	0.08%
2020/12/02	83.3	13.29	98	13.30	13.30	-14.7	29,508	-0.05%
2020/12/01	53	12.81	39.1	12.81	12.95	13.9	28,418	0.05%
2020/11/30	46	12.87	82	12.95	12.65	-36	28,079	-0.13%
2020/11/27	11	12.98	61.1	12.96	12.90	-50.1	23,704	-0.21%
2020/11/26	37	13.31	43	13.26	13.25	-6	22,868	-0.03%
2020/11/25	237	13.34	198.9	13.40	13.25	38.1	22,762	0.17%	大買/大賣/
2020/11/24	22	12.85	95.5	12.84	12.70	-73.5	21,069	-0.35%
2020/11/23	15	12.58	28	12.60	12.60	-13	20,561	-0.06%
2020/11/20	4.4	12.57	55	12.59	12.60	-50.6	20,404	-0.25%
2020/11/19	45	12.60	96	12.59	12.60	-51	20,610	-0.25%
2020/11/18	149	12.49	138.2	12.44	12.40	10.8	20,009	0.05%	大買/大賣/
2020/11/17	47	12.13	37.8	12.03	12.10	9.2	18,892	0.05%
2020/11/16	2	11.80	0	0.00	11.75	2	18,370	0.01%
2020/11/13	0	0.00	16	11.82	11.85	-16	18,236	-0.09%
2020/11/12	25	12.02	20.1	11.96	11.90	4.9	18,149	0.03%
2020/11/11	542	11.70	525	11.83	12.10	17	17,963	0.09%	大買/大賣/
2020/11/10	1	12.15	74	12.15	12.15	-73	15,759	-0.46%
2020/11/09	21	11.14	0	0.00	11.05	21	14,995	0.14%
2020/11/06	2	11.00	2	11.05	11.00	0	14,981	0.00%
2020/11/05	20.4	11.05	10	11.05	11.00	10.4	15,011	0.07%
2020/11/04	0	0.00	10.3	11.10	11.10	-10.3	15,357	-0.07%
2020/11/02	8	10.75	0	0.00	10.80	8	15,653	0.05%
2020/10/30	1	10.95	0	0.00	10.80	1	15,709	0.01%
2020/10/29	11	10.84	2	10.80	10.85	9	15,713	0.06%
2020/10/28	38	11.15	0	0.00	11.00	38	15,790	0.24%
2020/10/27	0	0.00	2	11.10	11.05	-2	15,691	-0.01%
2020/10/26	12	11.15	36	11.15	11.15	-24	15,637	-0.15%
2020/10/23	2	10.93	15	10.78	10.90	-13	15,428	-0.08%
2020/10/22	0	0.00	1	10.70	10.60	-1	15,459	-0.01%
2020/10/21	30	10.70	10	10.68	10.65	20	15,566	0.13%
2020/10/20	6	10.71	0	0.00	10.70	6	15,531	0.04%
2020/10/19	1	10.70	0	0.00	10.70	1	15,547	0.01%
2020/10/16	16	10.66	1	10.70	10.60	15	15,526	0.10%
2020/10/15	8	10.67	0	0.00	10.65	8	15,513	0.05%
2020/10/14	1	10.80	1	10.75	10.70	0	15,513	0.00%
2020/10/13	9	10.60	0	0.00	10.65	9	15,464	0.06%
2020/10/12	0	0.00	4	10.80	10.75	-4	15,549	-0.03%
2020/10/08	15	10.75	1.8	10.80	10.75	13.2	15,586	0.08%
2020/10/07	8	10.79	0	0.00	10.75	8	15,646	0.05%
2020/10/06	30	10.80	0	0.00	10.85	30	15,708	0.19%
2020/10/05	1	10.70	8	10.75	10.75	-7	15,813	-0.04%
2020/09/30	11	10.75	0	0.00	10.65	11	15,840	0.07%
2020/09/29	2	10.93	1	10.95	10.75	1	16,143	0.01%
2020/09/28	0	0.00	2	10.95	10.95	-2	16,559	-0.01%
2020/09/25	24	10.70	7	10.63	10.75	17	16,601	0.10%
2020/09/24	21	10.72	2	10.75	10.65	19	16,575	0.11%
2020/09/23	10	10.91	1	10.90	10.90	9	16,374	0.05%
2020/09/22	17	11.01	0	0.00	10.95	17	16,360	0.10%
2020/09/21	5	11.20	0	0.00	11.20	5	16,260	0.03%
2020/09/18	5	11.30	30	11.40	11.30	-25	16,366	-0.15%
2020/09/17	9	11.34	4	11.35	11.40	5	16,379	0.03%
2020/09/16	0	0.00	1	11.35	11.30	-1	16,435	-0.01%
2020/09/15	2	11.40	6	11.40	11.40	-4	16,484	-0.02%
2020/09/14	3	11.38	3	11.52	11.35	0	16,565	0.00%
2020/09/11	13	11.40	5.2	11.45	11.45	7.8	16,497	0.05%
2020/09/10	2	11.58	11	11.66	11.55	-9	16,514	-0.05%
2020/09/09	9	11.72	0	0.00	11.80	9	16,476	0.05%
2020/09/08	14	11.89	15	11.80	11.85	-1	16,573	-0.01%
2020/09/07	9	11.62	48	11.73	11.65	-39	16,268	-0.24%
2020/09/04	0	0.00	14	11.45	11.50	-14	16,082	-0.09%
2020/09/03	3	11.47	20	11.45	11.40	-17	16,125	-0.11%
2020/09/02	1.8	11.45	1	11.40	11.45	0.8	16,105	0.00%
2020/09/01	21	11.51	8	11.45	11.50	13	16,581	0.08%
2020/08/31	2	11.55	7	11.61	11.50	-5	17,715	-0.03%
2020/08/28	0	0.00	12	11.44	11.45	-12	17,340	-0.07%
2020/08/27	15	11.27	6	11.28	11.30	9	17,286	0.05%
2020/08/26	0	0.00	26	11.45	11.50	-26	17,307	-0.15%
2020/08/25	32	11.42	16	11.43	11.40	16	17,306	0.09%
2020/08/24	0	0.00	1	11.10	11.10	-1	17,370	-0.01%
2020/08/21	1	11.15	2	11.20	11.15	-1	17,617	-0.01%
2020/08/20	8	10.94	0	0.00	10.85	8	18,014	0.04%
2020/08/19	12	11.16	2	11.20	11.10	10	17,946	0.06%
2020/08/18	16	11.32	30	11.40	11.30	-14	17,915	-0.08%
2020/08/17	0	0.00	39	11.52	11.45	-39	17,922	-0.22%
2020/08/14	1	11.20	7	11.24	11.20	-6	17,749	-0.03%
2020/08/13	0	0.00	25	11.14	11.10	-25	18,026	-0.14%
2020/08/12	0	0.00	8	11.03	11.10	-8	18,293	-0.04%
2020/08/11	2	10.95	22	11.10	10.95	-20	18,343	-0.11%
2020/08/10	24	10.81	9	10.99	11.10	15	18,415	0.08%
2020/08/07	5.1	10.75	30.3	10.90	10.70	-25.3	18,207	-0.14%
2020/08/06	10	10.55	0	0.00	10.60	10	17,949	0.06%
2020/08/05	0	0.00	2	10.50	10.45	-2	18,017	-0.01%
2020/08/04	23	10.45	1	10.40	10.45	22	18,283	0.12%
2020/08/03	3	10.55	1	10.50	10.45	2	18,439	0.01%
2020/07/30	6	10.63	0	0.00	10.65	6	18,546	0.03%
2020/07/29	8	10.59	14	10.63	10.60	-6	18,803	-0.03%
2020/07/28	5	10.36	10	10.39	10.30	-5	19,144	-0.03%
2020/07/27	26	10.81	1	10.80	10.70	25	19,766	0.13%
2020/07/24	91	11.05	10	11.05	11.00	81	20,897	0.39%
2020/07/23	7	11.10	0	0.00	11.10	7	21,578	0.03%
2020/07/22	3	11.20	0	0.00	11.15	3	21,726	0.01%
2020/07/21	0	0.00	9	11.20	11.20	-9	21,829	-0.04%
2020/07/20	1	11.15	7	11.20	11.25	-6	21,901	-0.03%
2020/07/17	4	11.20	0	0.00	11.20	4	22,090	0.02%
2020/07/16	11	11.30	55	11.31	11.25	-44	22,314	-0.20%
2020/07/15	21	11.10	10	11.10	11.10	11	22,392	0.05%
2020/07/14	25	11.12	40	11.10	11.10	-15	22,691	-0.07%
2020/07/13	8	11.19	0	0.00	11.20	8	22,870	0.03%
2020/07/10	44	11.21	0	0.00	11.20	44	23,234	0.19%
2020/07/09	32	11.38	23	11.41	11.25	9	23,327	0.04%
2020/07/08	32	11.77	22	11.64	11.55	10	23,283	0.04%
2020/07/07	98	11.58	72	11.45	11.70	26	23,275	0.11%
2020/07/06	3	11.25	0	0.00	11.30	3	23,849	0.01%
2020/07/03	34	11.34	3.2	11.25	11.25	30.8	24,197	0.13%
2020/07/02	11	11.25	1	11.30	11.25	10	24,335	0.04%
2020/07/01	1	11.25	40	11.28	11.30	-39	24,565	-0.16%
2020/06/29	12	11.13	1	11.10	11.15	11	24,826	0.04%
2020/06/24	15	11.32	2	11.35	11.40	13	24,994	0.05%
2020/06/23	13	11.23	1	11.20	11.25	12	25,309	0.05%
2020/06/22	24	11.26	10	11.25	11.25	14	25,571	0.05%
2020/06/19	6	11.35	6.1	11.30	11.30	-0.1	26,292	0.00%
2020/06/18	8	11.37	0	0.00	11.35	8	26,768	0.03%
2020/06/17	13	11.49	1	11.50	11.50	12	27,015	0.04%
2020/06/16	25	11.40	2	11.40	11.55	23	27,465	0.08%
2020/06/15	8	11.33	4	11.31	11.25	4	27,906	0.01%
2020/06/12	43	11.43	6	11.25	11.50	37	28,417	0.13%
2020/06/11	89	11.93	4	11.91	11.80	85	28,616	0.30%
2020/06/10	19	12.11	4	12.13	12.20	15	28,418	0.05%
2020/06/09	13	12.20	54	12.14	12.20	-41	28,646	-0.14%
2020/06/08	25	12.29	10	12.18	12.30	15	28,746	0.05%
2020/06/05	50.1	12.16	83	12.11	12.10	-32.9	28,330	-0.12%
2020/06/04	0	0.00	7.5	11.44	11.40	-7.5	27,321	-0.03%
2020/06/03	2	11.20	5	11.30	11.25	-3	27,186	-0.01%
2020/06/02	4	11.13	2	11.10	11.15	2	27,131	0.01%
2020/06/01	1	11.10	0	0.00	11.10	1	27,092	0.00%
2020/05/29	30	11.03	0	0.00	11.00	30	27,095	0.11%
2020/05/28	63	11.41	5	11.24	11.25	58	26,715	0.22%
2020/05/27	22	11.29	22	11.34	11.40	0	26,748	0.00%
2020/05/26	7.8	11.19	6	11.20	11.20	1.8	26,544	0.01%
2020/05/25	16	11.01	0	0.00	11.15	16	26,456	0.06%
2020/05/22	12	11.07	0	0.00	11.00	12	26,397	0.05%
2020/05/21	16	11.21	7	11.25	11.25	9	26,403	0.03%
2020/05/20	35	11.24	5	11.24	11.05	30	26,256	0.11%
2020/05/19	26	11.10	25	11.23	11.10	1	25,860	0.00%
2020/05/18	7	10.78	18	10.83	10.85	-11	25,569	-0.04%
2020/05/15	34	10.89	0	0.00	10.80	34	25,474	0.13%
2020/05/14	22	11.00	1	11.05	11.00	21	25,376	0.08%
2020/05/13	1	11.00	0	0.00	11.20	1	25,343	0.00%
2020/05/12	2	11.30	0	0.00	11.10	2	25,488	0.01%
2020/05/11	11	11.30	25	11.38	11.30	-14	25,419	-0.06%
2020/05/08	120	10.94	2	10.95	10.95	118	25,115	0.47%	大買/鉅額交易
2020/05/06	13	10.80	2	10.90	10.80	11	25,002	0.04%
2020/05/05	102	11.05	20	11.06	11.05	82	24,974	0.33%	大買/
2020/05/04	47	11.02	49	11.02	11.15	-2	24,832	-0.01%
2020/04/30	91	11.59	10	11.70	11.50	81	24,594	0.33%
2020/04/29	38.1	11.29	35	11.34	11.30	3.1	24,074	0.01%
2020/04/28	20	10.64	10	10.45	10.55	10	22,937	0.04%
2020/04/27	56	10.06	4	10.05	10.15	52	22,923	0.23%
2020/04/24	7	9.94	4	9.93	9.90	3	22,700	0.01%
2020/04/23	1	10.05	3	10.10	10.00	-2	22,560	-0.01%
2020/04/22	8	9.98	28.2	9.85	10.00	-20.2	22,471	-0.09%
2020/04/21	11	10.04	7	10.05	10.00	4	22,493	0.02%
2020/04/20	3	10.13	6	10.19	10.20	-3	22,493	-0.01%
2020/04/17	7	10.47	38	10.52	10.30	-31	22,437	-0.14%
2020/04/16	15	10.43	6	10.39	10.40	9	22,086	0.04%
2020/04/15	22	10.50	39	10.56	10.65	-17	21,916	-0.08%
2020/04/14	12	10.25	7	10.25	10.25	5	21,494	0.02%
2020/04/13	6	10.19	0	0.00	10.15	6	21,246	0.03%
2020/04/10	3	10.18	5	10.18	10.25	-2	21,104	-0.01%
2020/04/09	50	10.24	60.5	10.02	10.35	-10.5	20,725	-0.05%
2020/04/08	17	9.28	2	9.35	9.52	15	19,722	0.08%
2020/04/07	12	9.12	1	9.13	9.07	11	19,246	0.06%
2020/04/06	5	8.95	0	0.00	9.02	5	19,005	0.03%
2020/04/01	41	9.04	1	8.96	9.04	40	18,715	0.21%
2020/03/31	33	9.09	3	8.96	8.89	30	18,567	0.16%
2020/03/30	8	9.05	2	8.88	9.00	6	18,261	0.03%
2020/03/27	14	9.14	51	9.14	9.10	-37	17,921	-0.21%
2020/03/26	16	9.05	11	9.10	9.11	5	17,529	0.03%
2020/03/25	9	9.09	28	9.16	9.26	-19	17,413	-0.11%
2020/03/24	22	8.26	49	8.47	8.63	-27	16,655	-0.16%
2020/03/23	57	8.14	54	8.04	8.10	3	16,114	0.02%
2020/03/20	54	8.03	12	8.30	7.91	42	15,830	0.27%
2020/03/19	11	7.91	23	7.76	7.70	-12	15,104	-0.08%
2020/03/18	23	8.56	11	8.82	8.55	12	14,442	0.08%
2020/03/17	13	9.54	10	9.49	9.45	3	13,649	0.02%
2020/03/16	6	10.38	0	0.00	10.05	6	13,257	0.05%
2020/03/13	8	10.51	8	10.34	10.75	0	12,898	0.00%
2020/03/12	6	11.47	1	11.40	11.30	5	12,383	0.04%
2020/03/11	0	0.00	1	12.10	11.70	-1	11,970	-0.01%
2020/03/10	2	11.65	2	11.70	11.70	0	11,748	0.00%
2020/03/06	1	11.85	1	11.80	11.75	0	11,267	0.00%
2020/03/05	1	12.00	0	0.00	12.05	1	11,012	0.01%
2020/03/04	1	11.65	2	11.65	11.85	-1	10,835	-0.01%
2020/03/03	2	11.73	2	11.60	11.60	0	10,595	0.00%
2020/03/02	13	11.68	0	0.00	11.60	13	10,441	0.12%
2020/02/27	2.3	12.00	0	0.00	12.05	2.3	10,389	0.02%
2020/02/26	0	0.00	1.1	12.06	12.10	-1.1	10,067	-0.01%
2020/02/25	2	11.95	0	0.00	12.10	2	10,016	0.02%
2020/02/24	3	12.10	0	0.00	12.10	3	9,943	0.03%
2020/02/21	1	12.35	0	0.00	12.35	1	9,792	0.01%
2020/02/20	2	12.60	3	12.55	12.55	-1	9,776	-0.01%
2020/02/19	10	12.65	4	12.60	12.65	6	9,724	0.06%
2020/02/18	1	12.30	8	12.32	12.40	-7	9,618	-0.07%
2020/02/14	17	12.50	8	12.49	12.50	9	9,517	0.09%
2020/02/13	1	12.65	235	12.49	12.70	-234	9,379	-2.49%	大賣/鉅額交易
2020/02/12	2	12.40	0.1	12.40	12.40	1.9	9,203	0.02%
2020/02/11	1	12.25	0	0.00	12.25	1	9,093	0.01%
2020/02/10	3	12.10	0.1	12.15	12.15	2.9	9,034	0.03%
2020/02/07	4	12.29	0	0.00	12.25	4	8,901	0.04%
2020/02/06	4	12.45	0	0.00	12.50	4	8,858	0.05%
2020/02/05	7	12.11	0	0.00	12.20	7	8,620	0.08%
2020/02/04	2	11.70	17	11.95	12.10	-15	8,492	-0.18%
2020/02/03	6	11.78	21	11.70	11.85	-15	8,284	-0.18%
2020/01/31	19	12.25	40	12.19	12.20	-21	7,924	-0.26%
2020/01/30	48	12.43	136	12.34	12.25	-88	7,677	-1.15%	大賣/
2020/01/17	0	0.00	11	13.55	13.60	-11	6,950	-0.16%
2020/01/16	5	13.55	0	0.00	13.60	5	6,987	0.07%
2020/01/15	40	13.53	0	0.00	13.50	40	7,037	0.57%
2020/01/14	25	13.56	0	0.00	13.60	25	6,817	0.37%
2020/01/13	32	13.65	0	0.00	13.70	32	6,622	0.48%
2020/01/10	20	13.90	3	13.90	13.85	17	6,564	0.26%
2020/01/08	10	13.65	0	0.00	13.60	10	6,573	0.15%
2020/01/07	2	13.70	0	0.00	13.65	2	6,579	0.03%
2020/01/06	5	13.70	0	0.00	13.70	5	6,672	0.07%
2020/01/03	1	13.80	1	13.85	13.80	0	6,693	0.00%
2019/12/31	10	13.76	0	0.00	13.75	10	6,746	0.15%
2019/12/30	9	13.78	0	0.00	13.80	9	6,733	0.13%
2019/12/27	9.5	13.80	0	0.00	13.80	9.5	6,743	0.14%
2019/12/24	2	13.75	1	13.75	13.75	1	6,840	0.01%
2019/12/23	1	13.75	0	0.00	13.85	1	6,832	0.01%
2019/12/20	6	13.75	0	0.00	13.70	6	6,798	0.09%
2019/12/19	3	13.80	0	0.00	13.80	3	6,525	0.05%
2019/12/18	9	13.81	0	0.00	13.85	9	6,426	0.14%
2019/12/13	2	13.95	2	13.95	13.90	0	6,312	0.00%
2019/12/12	2	13.85	0	0.00	13.85	2	6,348	0.03%
2019/12/11	5	13.78	0	0.00	13.75	5	6,393	0.08%
2019/12/10	2	13.85	0	0.00	13.85	2	6,258	0.03%
2019/12/05	5	13.90	0	0.00	13.85	5	6,494	0.08%
2019/12/04	12	13.89	7	13.90	13.85	5	6,595	0.08%
2019/12/03	0	0.00	0.4	13.95	14.00	-0.4	7,210	0.00%
2019/12/02	0.5	13.95	0	0.00	13.95	0.5	7,565	0.01%
2019/11/29	20	14.00	0	0.00	14.00	20	7,698	0.26%
2019/11/27	0	0.00	0	14.00	14.05	0	7,926	0.00%
2019/11/26	12	13.90	0	0.00	13.80	12	8,023	0.15%
2019/11/25	1	13.90	0	0.00	13.90	1	7,841	0.01%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/20	2	14.08	0.8	14.10	14.10	1.2	8,043	0.02%
2019/11/18	15	14.30	10	14.25	14.30	5	7,968	0.06%
2019/11/15	0	0.00	52	14.30	14.35	-52	7,951	-0.65%
2019/11/13	0	0.00	0.1	14.35	14.35	-0.1	8,296	0.00%
2019/11/12	0	0.00	0	14.35	14.45	0	8,272	0.00%
2019/11/11	0	0.00	1	14.40	14.35	-1	8,300	-0.01%
2019/11/08	0	0.00	6	14.32	14.35	-6	8,347	-0.07%
2019/11/06	1	14.25	0	0.00	14.25	1	8,803	0.01%
2019/11/05	1	14.25	2	14.30	14.30	-1	8,921	-0.01%
2019/11/04	0	0.00	1	14.30	14.25	-1	9,059	-0.01%
2019/11/01	5	14.20	1	14.15	14.20	4	9,182	0.04%
2019/10/31	5	14.30	0	0.00	14.25	5	9,418	0.05%
2019/10/30	0	0.00	1	14.25	14.30	-1	9,624	-0.01%
2019/10/29	5	14.25	17	14.20	14.30	-12	9,673	-0.12%
2019/10/28	33	14.20	2.2	14.20	14.25	30.8	9,682	0.32%
2019/10/24	0	0.00	1	14.35	14.35	-1	9,850	-0.01%
2019/10/23	0	0.00	1	14.25	14.25	-1	9,949	-0.01%
2019/10/21	2	14.20	0.2	14.20	14.30	1.8	10,032	0.02%
2019/10/18	2	14.25	6	14.21	14.20	-4	10,078	-0.04%
2019/10/17	2.2	14.10	10	14.15	14.15	-7.8	10,072	-0.08%
2019/10/16	0	0.00	0.1	14.00	14.10	-0.1	10,112	0.00%
2019/10/15	3	13.90	5.1	13.90	13.95	-2.1	10,003	-0.02%
2019/10/14	1.1	13.90	0	0.00	13.90	1.1	10,040	0.01%
2019/10/09	0	0.00	2	13.90	13.75	-2	10,033	-0.02%
2019/10/08	0	13.90	8	13.90	13.90	-8	10,027	-0.08%
2019/10/07	1.6	13.79	4.7	13.76	13.85	-3.1	10,174	-0.03%
2019/10/03	0	0.00	0.1	13.80	13.75	-0.1	10,475	0.00%
2019/10/01	0	0.00	5	13.75	13.75	-5	10,757	-0.05%
2019/09/27	4	13.71	0	0.00	13.65	4	10,935	0.04%
2019/09/25	2	13.75	0	0.00	13.75	2	11,300	0.02%
2019/09/24	0	0.00	3.1	13.85	13.85	-3.1	11,531	-0.03%
2019/09/20	2	13.75	0	0.00	13.80	2	12,067	0.02%
2019/09/19	1	13.80	1	13.75	13.75	0	12,262	0.00%
2019/09/18	1	13.75	0	0.00	13.75	1	12,899	0.01%
2019/09/17	2	13.80	17	13.76	13.80	-15	13,497	-0.11%
2019/09/12	1	13.85	1	13.85	13.80	0	14,334	0.00%
2019/09/11	0	0.00	7	13.76	13.80	-7	14,361	-0.05%
2019/09/10	0	0.00	15	13.65	13.65	-15	14,328	-0.10%
2019/09/09	1	13.60	0	0.00	13.60	1	14,343	0.01%
2019/09/06	5	13.75	22	13.75	13.75	-17	14,317	-0.12%
2019/09/05	32	13.74	25.1	13.75	13.75	6.9	14,204	0.05%
2019/09/04	3	14.13	2	14.10	14.25	1	13,617	0.01%
2019/08/30	10	14.08	30	14.05	14.15	-20	13,283	-0.15%
2019/08/29	6	14.05	0	0.00	14.05	6	13,188	0.05%
2019/08/27	5	13.89	0	0.00	13.80	5	13,294	0.04%
2019/08/26	4	13.90	0	0.00	13.85	4	13,141	0.03%
2019/08/23	7	14.09	0	0.00	14.10	7	13,096	0.05%
2019/08/22	0	0.00	6	14.10	14.10	-6	13,120	-0.05%
2019/08/21	10	14.05	0	0.00	14.05	10	13,189	0.08%
2019/08/20	17	14.01	0	0.00	14.05	17	13,177	0.13%
2019/08/19	21	14.05	1	14.10	14.00	20	13,246	0.15%
2019/08/16	12	14.15	5	14.25	14.20	7	13,133	0.05%
2019/08/13	2	13.95	14	13.94	13.85	-12	13,037	-0.09%
2019/08/12	13	13.91	11.2	13.86	14.15	1.8	12,929	0.01%
2019/08/08	66	13.82	0	0.00	13.70	66	12,716	0.52%
2019/08/07	9	13.84	0	0.00	13.80	9	12,579	0.07%
2019/08/06	2	13.70	10	13.80	13.85	-8	12,548	-0.06%
2019/08/05	18.6	14.01	0	0.00	14.00	18.6	12,371	0.15%
2019/08/02	6	14.14	0	0.00	14.10	6	12,297	0.05%
2019/08/01	5	14.45	0.4	14.45	14.40	4.6	12,213	0.04%
2019/07/31	0	0.00	1	14.70	14.60	-1	12,051	-0.01%
2019/07/30	1	14.60	0	0.00	14.65	1	12,055	0.01%
2019/07/29	10	14.60	2	14.60	14.60	8	12,109	0.07%
2019/07/26	1	14.55	6	14.55	14.55	-5	12,082	-0.04%
2019/07/25	1	14.65	2	14.68	14.60	-1	12,022	-0.01%
2019/07/23	3	14.72	0	0.00	14.70	3	11,890	0.03%
2019/07/22	1	14.85	0	0.00	14.75	1	11,750	0.01%
2019/07/19	2	14.80	1	14.85	14.85	1	11,670	0.01%
2019/07/18	4	14.79	2	14.80	14.80	2	11,535	0.02%
2019/07/16	3	14.87	0	0.00	14.85	3	11,534	0.03%
2019/07/15	16	14.98	0	0.00	14.90	16	11,415	0.14%
2019/07/12	0	0.00	8	15.04	15.05	-8	11,560	-0.07%
2019/07/11	1	15.00	0	0.00	15.00	1	11,623	0.01%
2019/07/10	3	14.87	0	0.00	14.95	3	11,648	0.03%
2019/07/09	1	14.90	0	0.00	14.95	1	11,816	0.01%
2019/07/08	2	15.00	0	0.00	14.90	2	12,107	0.02%
2019/07/05	22	14.88	0	0.00	14.85	22	11,915	0.18%
2019/07/04	6	14.83	0	0.00	14.90	6	11,930	0.05%
2019/07/03	14	14.84	0	0.00	14.95	14	11,763	0.12%
2019/07/02	1	14.90	0	0.00	14.95	1	11,710	0.01%
2019/07/01	11	14.90	6	14.90	14.90	5	11,784	0.04%
2019/06/28	3	14.97	32	15.00	14.95	-29	11,592	-0.25%
2019/06/27	6	15.02	3	15.00	15.00	3	11,401	0.03%
2019/06/26	2	15.00	2	14.95	15.05	0	11,222	0.00%
2019/06/25	29	14.98	6.1	15.04	15.05	22.9	11,209	0.20%
2019/06/24	67	14.89	18	14.89	14.85	49	10,705	0.46%
2019/06/21	48	15.11	0	0.00	15.00	48	10,147	0.47%
2019/06/20	60	15.45	7	15.56	15.60	53	9,510	0.56%
2019/06/19	0	0.00	10	15.28	15.35	-10	9,322	-0.11%
2019/06/17	6	15.01	0.7	15.00	15.00	5.3	9,443	0.06%
2019/06/14	5	15.13	0	0.00	15.10	5	9,415	0.05%
2019/06/13	0	0.00	1	15.35	15.35	-1	9,300	-0.01%
2019/06/12	0	0.00	1	15.35	15.35	-1	9,360	-0.01%
2019/06/10	1	15.15	0	0.00	15.20	1	9,456	0.01%
2019/06/06	0	0.00	7	15.36	15.45	-7	9,533	-0.07%
2019/06/04	0	0.00	2	15.20	15.20	-2	9,386	-0.02%
2019/05/31	2	14.95	0	0.00	15.05	2	9,147	0.02%
2019/05/29	2	15.00	0	0.00	14.95	2	9,421	0.02%
2019/05/28	1	15.10	0	0.00	15.10	1	10,015	0.01%
2019/05/24	20	15.20	0	0.00	15.15	20	10,143	0.20%
2019/05/22	0	0.00	0.1	15.05	15.15	-0.1	10,097	0.00%
2019/05/21	0	0.00	5	15.20	15.15	-5	10,090	-0.05%
2019/05/16	1	14.95	0	0.00	14.95	1	10,091	0.01%
2019/05/15	0.9	14.95	0	0.00	15.00	0.9	10,211	0.01%
2019/05/10	5	14.90	0	0.00	14.80	5	10,583	0.05%
2019/05/09	30	15.04	2	14.85	14.90	28	10,735	0.26%
2019/05/08	5	15.00	0	0.00	15.05	5	11,704	0.04%
2019/05/07	0	0.00	142	15.05	15.15	-142	11,697	-1.21%	大賣/鉅額交易
2019/05/06	0	0.00	7	15.25	15.10	-7	11,765	-0.06%
2019/04/26	7	15.10	0	0.00	15.15	7	12,373	0.06%
2019/04/25	0	0.00	0.1	15.10	15.20	-0.1	12,439	0.00%
2019/04/24	5	15.20	0	0.00	15.15	5	12,512	0.04%
2019/04/23	5	15.20	0	0.00	15.20	5	12,591	0.04%
2019/04/22	0	0.00	0.1	15.20	15.25	-0.1	12,698	0.00%
2019/04/18	2	15.35	1	15.55	15.35	1	12,863	0.01%
2019/04/17	0	0.00	1	15.70	15.70	-1	12,721	-0.01%
2019/04/15	40	15.85	0	0.00	15.85	40	12,472	0.32%
2019/04/12	102	15.65	5	15.65	15.65	97	12,112	0.80%	大買/
2019/04/11	5	15.30	0	0.00	15.40	5	11,843	0.04%
2019/04/10	0	0.00	2	15.35	15.35	-2	11,872	-0.02%
2019/04/08	0	0.00	5	15.45	15.45	-5	11,830	-0.04%
2019/04/03	0	0.00	23	15.29	15.25	-23	11,656	-0.20%
2019/03/29	0	0.00	5	15.10	15.10	-5	11,773	-0.04%
2019/03/28	11	14.85	0	0.00	15.00	11	11,903	0.09%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/26	5	15.10	0	0.00	15.15	5	12,173	0.04%
2019/03/25	0	0.00	2	15.15	15.25	-2	12,304	-0.02%
2019/03/21	0	0.00	11	15.25	15.30	-11	12,589	-0.09%
2019/03/20	0	0.00	10	15.15	15.25	-10	12,643	-0.08%
2019/03/18	11	15.20	0	0.00	15.30	11	12,597	0.09%
2019/03/15	9	15.25	20	15.30	15.25	-11	12,658	-0.09%
2019/03/08	0	0.00	2	15.30	15.35	-2	13,202	-0.02%
2019/03/06	1	15.40	61	15.40	15.35	-60	14,066	-0.43%
2019/03/05	0	0.00	10	15.45	15.50	-10	15,437	-0.06%
2019/03/04	1	15.50	0	0.00	15.55	1	15,709	0.01%
2019/02/27	40	15.36	37	15.32	15.45	3	15,633	0.02%
2019/02/26	66	15.15	1.4	15.12	15.10	64.6	14,980	0.43%
2019/02/25	0	0.00	3	15.07	15.10	-3	14,795	-0.02%
2019/02/22	2	15.05	0	0.00	15.05	2	14,782	0.01%
2019/02/21	0	0.00	1.5	14.98	15.00	-1.5	14,753	-0.01%
2019/02/20	5.6	14.95	0	0.00	15.00	5.6	14,744	0.04%
2019/02/19	0	0.00	35	14.95	14.95	-35	14,643	-0.24%
2019/02/18	35	14.95	0	0.00	14.90	35	14,666	0.24%
2019/02/15	0	0.00	4	14.85	14.90	-4	14,807	-0.03%
2019/02/14	5	14.85	3	14.85	14.80	2	14,734	0.01%
2019/02/13	0.5	14.95	2	15.00	14.95	-1.5	14,645	-0.01%
2019/02/12	5	14.95	0	0.00	14.95	5	14,448	0.03%
2019/02/11	41.1	15.11	2	15.00	15.00	39.1	14,406	0.27%
2019/01/30	0	0.00	6	14.94	14.90	-6	14,115	-0.04%
2019/01/29	20.2	14.83	60.6	14.78	15.00	-40.5	13,868	-0.29%
2019/01/28	1	14.70	0	0.00	14.80	1	12,726	0.01%
2019/01/25	301	14.91	0	0.00	14.75	301	12,743	2.36%	大買/鉅額交易
2019/01/24	21	14.70	10.9	14.75	14.80	10.1	12,589	0.08%
2019/01/23	1	14.70	0	0.00	14.65	1	12,543	0.01%
2019/01/22	1	14.90	0	0.00	14.85	1	12,380	0.01%
2019/01/21	0	0.00	0.8	15.10	15.10	-0.8	12,160	-0.01%
2019/01/17	1	15.05	7	15.05	15.10	-6	11,834	-0.05%
2019/01/16	0	0.00	1	15.25	15.10	-1	11,809	-0.01%
2019/01/15	1	15.15	1	15.20	15.25	0	11,677	0.00%
2019/01/14	2	15.13	0	0.00	15.10	2	11,600	0.02%
2019/01/11	0.1	15.30	0	0.00	15.30	0.1	11,436	0.00%
2019/01/10	0	0.00	1	15.55	15.50	-1	11,263	-0.01%
2019/01/09	1	15.60	7	15.66	15.70	-6	11,224	-0.05%
2019/01/08	0	0.00	30	15.65	15.65	-30	11,164	-0.27%
2019/01/07	0	0.00	2	15.58	15.65	-2	11,158	-0.02%
2019/01/03	0.5	15.50	0	0.00	15.55	0.5	11,315	0.00%
2019/01/02	0	0.00	0.4	15.70	15.70	-0.4	11,228	0.00%
2018/12/28	1	15.85	0	0.00	15.80	1	11,148	0.01%
2018/12/27	1.5	15.92	1	15.95	15.95	0.5	11,164	0.00%
2018/12/26	7	15.90	12	15.94	15.80	-5	11,141	-0.04%
2018/12/25	3	15.98	0	0.00	15.95	3	11,122	0.03%
2018/12/24	0	0.00	38	16.00	16.15	-38	11,157	-0.34%
2018/12/22	0.2	16.00	11	16.05	16.05	-10.9	10,965	-0.10%
2018/12/21	0	0.00	59	15.90	15.85	-59	10,756	-0.55%
2018/12/20	1	16.00	0	0.00	16.00	1	10,561	0.01%
2018/12/19	1	16.00	17	15.96	16.00	-16	10,409	-0.15%
2018/12/18	1	15.75	14	15.74	15.65	-13	9,977	-0.13%
2018/12/17	22	15.95	8	15.97	15.85	14	9,825	0.14%
2018/12/13	29	15.56	0	0.00	15.65	29	9,361	0.31%
2018/12/12	0	0.00	7	15.50	15.50	-7	9,239	-0.08%
2018/12/11	5	15.50	0	0.00	15.55	5	9,186	0.05%
2018/12/07	7	15.54	0	0.00	15.55	7	9,084	0.08%
2018/12/05	56	15.61	0	0.00	15.60	56	9,019	0.62%
2018/12/04	1	15.75	133	15.70	15.75	-132	9,136	-1.44%	大賣/鉅額交易
2018/12/03	45	16.18	6.1	16.08	15.95	38.9	9,016	0.43%
2018/11/30	101	16.25	0	0.00	16.10	101	8,769	1.15%	大買/鉅額交易
2018/11/29	41	16.09	44	16.16	16.15	-3	8,586	-0.03%
2018/11/28	32	16.30	276	16.36	16.05	-244	7,939	-3.07%	大賣/鉅額交易
2018/11/27	0	0.00	1.2	15.20	15.30	-1.2	6,495	-0.02%
2018/11/26	117	15.16	2	15.08	14.95	115	6,162	1.87%	大買/鉅額交易
2018/11/21	0	0.00	5	14.69	14.85	-5	6,184	-0.08%
2018/11/19	15.7	14.70	1	14.80	14.80	14.7	6,151	0.24%
2018/11/14	0	0.00	11	14.80	14.80	-11	6,623	-0.17%
2018/11/12	0	0.00	2	14.65	14.60	-2	6,417	-0.03%
2018/11/09	9	14.40	0	0.00	14.40	9	6,361	0.14%
2018/11/08	1	14.50	0	0.00	14.50	1	6,450	0.02%
2018/11/06	0.5	14.30	0.1	14.30	14.35	0.5	6,393	0.01%
2018/10/31	0	0.00	24	14.10	14.15	-24	6,326	-0.38%
2018/10/24	0	0.00	1	14.10	13.95	-1	6,182	-0.02%
2018/10/22	0	0.00	3	14.10	14.10	-3	6,081	-0.05%
2018/10/19	4	13.75	0	0.00	13.75	4	6,043	0.07%
2018/10/18	0	0.00	10.2	13.95	13.95	-10.2	6,022	-0.17%
2018/10/17	12	13.74	3	13.95	13.75	9	6,001	0.15%
2018/10/16	17	13.86	0	0.00	13.85	17	5,962	0.29%
2018/10/15	1	13.95	0	0.00	13.90	1	5,952	0.02%
2018/10/12	13	14.00	0	0.00	14.05	13	5,947	0.22%
2018/10/11	253	13.82	262	13.81	13.70	-9	5,941	-0.15%	大買/大賣/
2018/10/09	1	14.50	0	0.00	14.45	1	5,730	0.02%
2018/10/04	60	14.50	0	0.00	14.55	60	5,655	1.06%
2018/10/03	5	14.55	0	0.00	14.65	5	5,602	0.09%
2018/10/02	11	14.55	0	0.00	14.50	11	5,587	0.20%
2018/09/26	1	14.80	0	0.00	14.75	1	5,393	0.02%
2018/09/20	0.2	14.75	0	0.00	14.75	0.2	5,299	0.00%
2018/09/13	1	14.55	1	14.60	14.55	0	5,385	0.00%
2018/09/12	0	0.00	2	14.50	14.55	-2	5,410	-0.04%
2018/09/11	4	14.40	8	14.48	14.60	-4	5,357	-0.07%
2018/09/10	18	15.16	0	0.00	15.10	18	5,272	0.34%
2018/09/07	2	15.25	0	0.00	15.25	2	5,078	0.04%
2018/09/05	3	15.50	6.9	15.49	15.45	-3.9	4,838	-0.08%
2018/09/04	2	15.63	7	15.64	15.65	-5	4,736	-0.11%
2018/09/03	3	15.53	0	0.00	15.45	3	4,727	0.06%
2018/08/30	0	0.00	2	15.65	15.55	-2	4,759	-0.04%
2018/08/29	0	0.00	40	15.65	15.65	-40	4,741	-0.84%
2018/08/28	0	0.00	7	15.46	15.60	-7	4,693	-0.15%
2018/08/27	2	15.38	0	0.00	15.40	2	4,642	0.04%
2018/08/24	5	15.33	0	0.00	15.30	5	4,655	0.11%
2018/08/23	0	0.00	7	15.61	15.65	-7	4,676	-0.15%
2018/08/22	0	0.00	4	15.55	15.50	-4	4,560	-0.09%
2018/08/20	1	14.95	0	0.00	15.00	1	4,144	0.02%
2018/08/17	1	15.05	0	0.00	15.00	1	4,145	0.02%
2018/08/16	3	15.00	2	15.05	15.15	1	4,164	0.02%
2018/08/15	0	0.00	6	15.15	15.10	-6	4,156	-0.14%
2018/08/14	0	0.00	0.2	15.00	15.10	-0.2	4,106	0.00%
2018/08/13	9	14.73	5	14.75	14.85	4	4,079	0.10%
2018/08/10	19	14.81	21	14.78	14.75	-2	4,041	-0.05%
2018/08/09	0	0.00	10	14.90	14.85	-10	4,023	-0.25%
2018/08/08	12	14.94	0	0.00	14.95	12	4,050	0.30%
2018/08/07	1	15.10	2	15.15	15.15	-1	4,028	-0.02%
2018/08/03	1	15.00	2	15.05	15.10	-1	4,049	-0.02%
2018/08/02	2	15.00	8	14.90	14.90	-6	4,085	-0.15%
2018/07/31	0	0.00	0.5	15.00	15.10	-0.5	4,116	-0.01%
2018/07/30	0	0.00	7	14.95	15.00	-7	4,095	-0.17%
2018/07/27	1	14.95	0.4	15.00	15.05	0.6	4,137	0.02%
2018/07/25	14	14.85	0	0.00	14.80	14	4,267	0.33%
2018/07/24	7	14.90	2	15.00	15.00	5	4,533	0.11%
2018/07/23	2	14.90	0	0.00	14.95	2	4,619	0.04%
2018/07/20	0	0.00	12	15.08	15.10	-12	4,681	-0.26%
2018/07/18	0	0.00	4	14.95	14.90	-4	4,708	-0.08%
2018/07/17	2	14.90	0	0.00	14.90	2	4,664	0.04%
2018/07/16	1	14.90	2	14.90	14.85	-1	4,691	-0.02%
2018/07/13	15	14.80	0	0.00	15.05	15	4,744	0.32%
2018/07/12	13	14.73	5	14.75	14.75	8	4,787	0.17%
2018/07/11	32	14.70	48	14.65	14.70	-16	4,812	-0.33%
2018/07/10	0	0.00	52.4	14.70	14.75	-52.4	4,953	-1.06%
2018/07/09	1	14.60	5	14.65	14.65	-4	5,099	-0.08%
2018/07/06	0	0.00	0.1	14.55	14.60	-0.1	5,164	0.00%
2018/07/04	1	14.65	2	14.70	14.70	-1	5,301	-0.02%
2018/07/03	5	14.65	0	0.00	14.70	5	5,373	0.09%
2018/07/02	7	14.66	8	14.70	14.70	-1	5,401	-0.02%
2018/06/29	100	14.70	0	0.00	14.75	100	5,403	1.85%
2018/06/28	5.5	14.60	2	14.65	14.60	3.5	5,389	0.06%
2018/06/27	5	14.71	0	0.00	14.65	5	5,311	0.09%
2018/06/22	10	15.05	0	0.00	15.00	10	5,290	0.19%
2018/06/20	3	15.02	0	0.00	15.10	3	5,307	0.06%
2018/06/15	2	15.05	0	0.00	15.10	2	5,348	0.04%
2018/06/14	0	0.00	0	15.05	15.05	0	5,327	0.00%
2018/06/13	2	15.15	0	0.00	15.20	2	5,329	0.04%
2018/06/12	0	0.00	6	15.15	15.15	-6	5,389	-0.11%
2018/06/08	1	15.25	0	0.00	15.25	1	5,391	0.02%
2018/06/07	0	0.00	2	15.30	15.30	-2	5,382	-0.04%
2018/06/06	0	0.00	2	15.15	15.15	-2	5,323	-0.04%
2018/06/05	0	0.00	5	15.10	15.05	-5	5,296	-0.09%
2018/06/01	2	15.15	0	0.00	15.15	2	5,269	0.04%
2018/05/31	20	15.00	0	0.00	15.15	20	5,262	0.38%
2018/05/30	10	15.00	0	0.00	15.00	10	5,219	0.19%
2018/05/29	12	15.00	0	0.00	15.05	12	5,222	0.23%
2018/05/28	7	15.00	0	0.00	15.00	7	5,287	0.13%
2018/05/25	52	14.97	0	0.00	14.95	52	5,332	0.98%
2018/05/24	6	15.04	0	0.00	15.00	6	5,327	0.11%
2018/05/23	0	0.00	5	15.12	15.05	-5	5,370	-0.09%
2018/05/22	5.9	15.18	11	15.15	15.05	-5.1	5,416	-0.09%
2018/05/21	2	15.08	0	0.00	15.15	2	5,472	0.04%
2018/05/18	0	0.00	0.2	15.00	15.10	-0.2	5,486	0.00%
2018/05/17	0	0.00	0.3	14.95	14.95	-0.3	5,574	-0.01%
2018/05/16	1	15.00	0	0.00	15.00	1	5,598	0.02%
2018/05/14	7	14.96	0	0.00	14.95	7	6,086	0.12%
2018/05/11	1	15.05	0	0.00	15.10	1	6,124	0.02%
2018/05/10	6	15.15	0	0.00	15.05	6	6,174	0.10%
2018/05/09	1	15.20	1	15.20	15.20	0	6,172	0.00%
2018/05/08	0	0.00	5	15.25	15.30	-5	6,184	-0.08%
2018/05/07	6	15.27	2	15.35	15.30	4	6,158	0.06%
2018/05/04	1	15.25	16	15.30	15.30	-15	6,235	-0.24%
2018/05/03	5	15.46	0	0.00	15.45	5	6,280	0.08%
2018/05/02	5	15.71	0	0.00	15.60	5	6,306	0.08%
2018/04/30	6	15.81	4	15.85	15.95	2	6,262	0.03%
2018/04/27	0	0.00	2	15.50	15.50	-2	6,055	-0.03%
2018/04/26	0	0.00	1	15.35	15.30	-1	6,109	-0.02%
2018/04/25	4	15.10	0	0.00	15.20	4	6,146	0.07%
2018/04/24	0	0.00	3	15.20	15.20	-3	6,210	-0.05%
2018/04/23	10	15.30	4	15.35	15.25	6	6,340	0.09%
2018/04/20	4	15.41	0	0.00	15.45	4	6,389	0.06%
2018/04/18	0	0.00	1	15.40	15.40	-1	6,493	-0.02%
2018/04/17	3	15.28	0.8	15.10	15.15	2.2	6,576	0.03%
2018/04/16	20	15.25	0	0.00	15.35	20	6,642	0.30%
2018/04/13	0	0.00	2	15.30	15.35	-2	6,705	-0.03%
2018/04/12	2	15.23	0	0.00	15.30	2	6,686	0.03%
2018/03/30	24	14.93	0	0.00	14.90	24	7,392	0.32%
2018/03/27	0	0.00	1	15.00	15.00	-1	7,565	-0.01%
2018/03/23	7	14.80	0	0.00	14.75	7	7,709	0.09%
2018/03/22	0	0.00	1.1	14.99	14.95	-1.1	7,701	-0.01%
2018/03/19	10	15.05	1	15.20	15.05	9	8,048	0.11%
2018/03/16	0	0.00	2	14.95	15.20	-2	8,158	-0.02%
2018/03/09	10	14.95	0	0.00	14.85	10	8,326	0.12%
2018/03/06	0	0.00	60	14.92	14.80	-60	8,869	-0.68%
2018/03/05	18	14.78	0	0.00	14.70	18	8,945	0.20%
2018/03/01	2	15.05	0	0.00	15.05	2	8,874	0.02%
2018/02/12	1	14.75	0	0.00	14.75	1	8,945	0.01%
2018/02/07	2	14.90	0	0.00	14.85	2	8,928	0.02%
2018/02/06	3	14.70	0	0.00	14.55	3	8,850	0.03%
2018/02/05	2	15.20	0	0.00	15.20	2	8,755	0.02%
2018/01/29	3	15.35	5	15.45	15.45	-2	9,027	-0.02%
2018/01/26	35	15.55	0	0.00	15.50	35	8,965	0.39%
2018/01/24	0	0.00	0.7	15.60	15.70	-0.7	8,881	-0.01%
2018/01/23	0	0.00	1	15.60	15.70	-1	8,880	-0.01%
2018/01/22	0	0.00	37	15.75	15.75	-37	8,839	-0.42%
2018/01/19	6	15.96	2.8	15.90	15.95	3.2	8,745	0.04%
2018/01/17	0	0.00	2	16.10	16.10	-2	8,622	-0.02%
2018/01/11	0	0.00	2	16.05	16.10	-2	8,685	-0.02%
2018/01/10	6	16.07	0.2	16.00	16.05	5.9	8,649	0.07%
2018/01/09	0	0.00	10	16.05	16.15	-10	8,571	-0.12%
2018/01/08	2	16.10	1.2	16.21	16.05	0.8	8,448	0.01%
2018/01/05	63	16.20	3	16.20	16.20	60	8,362	0.72%
2018/01/04	0	0.00	0.3	15.90	16.00	-0.3	8,191	0.00%
2018/01/03	0	0.00	16	16.10	16.05	-16	8,123	-0.20%
2018/01/02	1	15.95	16	15.91	15.95	-15	7,988	-0.19%