長榮航 (2618)-元大-板橋券商分點個股進出

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
44.60
漲跌
▲1.10
漲幅
+2.53%
成交量
94,509張
產業
上市航運類股
2509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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋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
2024/12/03	26.1	44.35	56.4	44.40	44.60	-30.3	46,982	-0.06%
2024/12/02	8	42.66	130.9	42.81	43.50	-122.9	46,319	-0.27%	大賣/鉅額交易
2024/11/29	46	41.21	3	41.55	41.55	43	45,350	0.09%
2024/11/28	6.2	41.75	18	41.87	41.85	-11.8	45,395	-0.03%
2024/11/27	8.3	41.99	104.1	41.93	41.70	-95.8	46,029	-0.21%	大賣/
2024/11/26	18	40.90	33.1	41.07	41.20	-15.1	45,251	-0.03%
2024/11/25	41.1	40.27	57	40.47	40.15	-15.9	44,817	-0.04%
2024/11/22	2.1	41.50	13	41.57	41.50	-10.9	43,206	-0.03%
2024/11/21	32	41.16	11	41.21	41.15	21	42,922	0.05%
2024/11/20	7.1	42.01	23.2	42.07	41.70	-16.2	42,297	-0.04%
2024/11/19	18	41.51	34.8	41.38	41.55	-16.8	41,805	-0.04%
2024/11/18	941.5	41.46	107.7	41.47	41.15	833.8	41,719	2.00%	大買/大賣/鉅額交易
2024/11/15	10.2	41.07	90	41.34	41.65	-79.8	40,625	-0.20%
2024/11/14	25.8	40.32	89.7	40.56	40.50	-63.9	39,373	-0.16%
2024/11/13	4.6	39.57	54.4	39.56	39.85	-49.8	38,140	-0.13%
2024/11/12	9.9	39.53	76.8	39.55	39.50	-66.8	38,007	-0.18%
2024/11/11	18.5	39.11	215.6	39.20	39.25	-197.2	37,828	-0.52%	大賣/鉅額交易
2024/11/08	24.5	38.46	38	38.55	38.40	-13.5	37,419	-0.04%
2024/11/07	16	38.23	60.5	38.17	38.40	-44.5	37,610	-0.12%
2024/11/06	9	37.70	0	0.00	37.80	9	36,944	0.02%
2024/11/05	3.2	37.68	26	37.81	37.90	-22.8	37,113	-0.06%
2024/11/04	4	37.69	45.1	37.78	37.80	-41.1	37,666	-0.11%
2024/11/01	29	36.84	12	37.54	37.50	17	38,812	0.04%
2024/10/30	21	37.43	7	37.35	37.35	14	38,776	0.04%
2024/10/29	4	37.60	8.3	37.71	37.50	-4.3	38,762	-0.01%
2024/10/28	3	38.00	35.1	37.96	37.95	-32.1	38,822	-0.08%
2024/10/25	6	37.65	28	37.69	37.70	-22	38,657	-0.06%
2024/10/24	10	37.53	28.3	37.44	37.55	-18.3	38,517	-0.05%
2024/10/23	7	37.16	21	37.14	37.05	-14	38,518	-0.04%
2024/10/22	7.7	37.52	21	37.56	37.60	-13.3	38,814	-0.03%
2024/10/21	5	37.19	3.1	37.60	37.50	1.9	39,187	0.00%
2024/10/18	2	37.30	28.5	37.52	37.30	-26.5	39,852	-0.07%
2024/10/17	3.1	37.02	33	37.22	37.00	-29.9	39,968	-0.07%
2024/10/16	6.2	36.94	44.9	36.93	37.05	-38.8	40,176	-0.10%
2024/10/15	1	36.30	18.1	36.50	36.30	-17.1	39,763	-0.04%
2024/10/14	33	35.91	2	36.10	35.95	31	40,374	0.08%
2024/10/11	1	36.25	7.1	36.30	36.40	-6.1	40,685	-0.01%
2024/10/09	2	35.90	2	35.88	35.95	0	41,530	0.00%
2024/10/08	13	36.13	13	36.30	36.40	0	42,308	0.00%
2024/10/07	78	35.92	17.1	36.05	36.15	60.9	43,153	0.14%
2024/10/04	106.6	35.80	31	35.74	35.70	75.6	44,607	0.17%	大買/
2024/10/01	6	37.29	18.6	37.37	37.80	-12.6	45,084	-0.03%
2024/09/30	9	37.69	28.2	37.76	37.50	-19.2	46,248	-0.04%
2024/09/27	6	37.23	22	37.53	37.50	-16	46,747	-0.03%
2024/09/26	21	37.28	15.1	37.21	37.30	5.9	47,961	0.01%
2024/09/25	13.2	37.67	47.5	37.78	37.70	-34.3	48,774	-0.07%
2024/09/24	3.2	37.87	74.2	37.79	37.85	-71	49,577	-0.14%
2024/09/23	6.2	37.27	29	37.25	37.35	-22.8	51,060	-0.04%
2024/09/20	3.1	37.12	96	37.28	37.20	-92.9	51,309	-0.18%
2024/09/19	3.4	36.39	84.4	36.84	37.00	-81	51,008	-0.16%
2024/09/18	8.2	36.24	83.2	36.24	36.20	-75	50,748	-0.15%
2024/09/16	12	35.78	42.1	35.89	35.90	-30.1	51,163	-0.06%
2024/09/13	2	35.73	38.1	35.72	35.90	-36.1	51,804	-0.07%
2024/09/12	6	35.39	13	35.56	35.55	-7	53,349	-0.01%
2024/09/11	0	35.35	9.1	35.32	35.45	-9.1	55,342	-0.02%
2024/09/10	1.1	34.54	5	34.60	34.70	-3.9	55,082	-0.01%
2024/09/09	6.1	34.72	2	34.90	34.90	4.1	55,278	0.01%
2024/09/06	24.5	35.25	18.4	35.45	35.25	6.1	55,528	0.01%
2024/09/05	2	35.43	17	35.72	35.15	-15	56,186	-0.03%
2024/09/04	10	35.03	10.9	35.06	35.15	-0.9	57,427	0.00%
2024/09/03	7.8	35.67	21.9	35.75	35.90	-14.1	58,481	-0.02%
2024/09/02	6	35.45	6.1	35.55	35.40	-0.1	59,831	0.00%
2024/08/30	9.4	35.50	18	35.67	35.35	-8.6	61,021	-0.01%
2024/08/29	24.6	35.40	48.1	35.36	35.60	-23.6	62,186	-0.04%
2024/08/28	7.2	34.91	3	34.90	34.90	4.2	62,943	0.01%
2024/08/27	10.1	34.50	16	34.75	35.00	-5.9	65,284	-0.01%
2024/08/26	2	34.70	1.1	34.92	34.70	0.9	66,615	0.00%
2024/08/23	4.2	34.74	4	34.69	34.75	0.2	68,373	0.00%
2024/08/22	6	34.71	14.3	34.75	34.70	-8.3	70,319	-0.01%
2024/08/21	44	34.91	12	34.98	34.90	32	71,095	0.05%
2024/08/20	4	34.80	38.4	34.83	34.95	-34.5	71,928	-0.05%
2024/08/19	3.2	34.31	1	34.40	34.50	2.2	73,951	0.00%
2024/08/16	7.1	34.56	116	34.71	34.50	-108.9	75,513	-0.14%	大賣/鉅額交易
2024/08/15	1.6	34.59	6	34.77	34.50	-4.4	77,553	-0.01%
2024/08/14	15.5	34.37	541	34.50	34.70	-525.5	81,144	-0.65%	大賣/鉅額交易
2024/08/13	22.1	34.49	162	34.59	34.45	-139.9	82,963	-0.17%	大賣/鉅額交易
2024/08/12	10.1	34.02	39.6	34.23	34.45	-29.6	84,482	-0.04%
2024/08/09	28	32.67	53.2	32.96	33.25	-25.2	85,072	-0.03%
2024/08/08	19	32.13	7	32.14	32.10	12	85,771	0.01%
2024/08/07	4.2	32.45	17.3	32.37	32.60	-13.1	88,620	-0.01%
2024/08/06	20.4	31.26	7.3	30.94	31.40	13.1	92,147	0.01%
2024/08/05	35.8	31.73	40	31.33	30.70	-4.2	93,676	0.00%
2024/08/02	18.3	33.86	15.1	33.92	33.85	3.2	94,328	0.00%
2024/08/01	12	34.42	11	34.46	34.55	1	95,899	0.00%
2024/07/31	4.1	34.34	18	34.39	34.45	-13.9	98,124	-0.01%
2024/07/30	2.2	33.95	6	34.12	34.20	-3.8	102,163	0.00%
2024/07/29	6.1	34.48	32	34.41	34.15	-25.9	105,753	-0.02%
2024/07/26	9	33.81	26	34.18	34.10	-17	107,687	-0.02%
2024/07/23	0	34.05	44.2	34.02	34.15	-44.2	111,114	-0.04%
2024/07/22	13.2	32.82	22	32.84	32.90	-8.8	116,882	-0.01%
2024/07/19	53.2	33.69	30	33.67	33.50	23.2	120,393	0.02%
2024/07/18	31.1	34.00	23	34.04	34.30	8.1	125,777	0.01%
2024/07/17	61.6	34.68	9.8	34.79	34.35	51.9	127,544	0.04%
2024/07/16	10.2	34.45	3.3	34.52	34.35	6.9	128,988	0.01%
2024/07/15	57.4	34.41	8	34.29	34.25	49.4	129,659	0.04%
2024/07/12	38.1	35.02	11.1	35.17	34.90	27	129,734	0.02%
2024/07/11	65.7	35.25	7	35.38	35.10	58.7	129,922	0.05%
2024/07/10	23.5	35.00	14.1	35.33	35.55	9.4	130,306	0.01%
2024/07/09	59.4	35.12	42	35.66	34.80	17.4	130,207	0.01%
2024/07/08	77	35.58	39	35.70	35.40	37.9	130,157	0.03%
2024/07/05	407	37.41	45.5	37.58	37.35	361.5	131,308	0.28%	大買/鉅額交易
2024/07/04	127.9	38.10	33	38.12	37.95	94.9	129,861	0.07%	大買/
2024/07/03	35.4	38.46	13.1	38.60	38.55	22.3	129,232	0.02%
2024/07/02	43.8	38.71	75.9	39.08	38.50	-32.1	128,594	-0.02%
2024/07/01	28	38.17	64.1	38.57	38.75	-36.1	127,506	-0.03%
2024/06/28	96.1	38.41	37	38.42	38.15	59.1	126,721	0.05%
2024/06/27	47.1	38.30	227.2	38.73	38.90	-180.1	126,318	-0.14%	大賣/鉅額交易
2024/06/26	40.4	37.89	41.1	37.99	37.85	-0.7	124,066	0.00%
2024/06/25	26.6	37.49	15	37.61	37.75	11.6	123,773	0.01%
2024/06/24	50.1	37.60	97.6	38.01	37.75	-47.5	123,715	-0.04%
2024/06/21	34.4	37.85	194	38.08	37.85	-159.6	123,167	-0.13%	大賣/鉅額交易
2024/06/20	114.7	37.60	28.8	37.70	37.65	85.9	122,056	0.07%	大買/
2024/06/19	95	37.53	267	37.77	37.90	-172	121,459	-0.14%	大賣/鉅額交易
2024/06/18	49	37.29	175.8	37.28	37.30	-126.8	120,017	-0.11%	大賣/鉅額交易
2024/06/17	22.6	36.26	10	36.18	36.20	12.6	118,232	0.01%
2024/06/14	28	36.27	35	36.18	36.15	-7	118,286	-0.01%
2024/06/13	102.2	36.41	7	36.44	36.25	95.2	118,244	0.08%	大買/
2024/06/12	29.1	36.43	65.5	36.67	36.85	-36.4	118,542	-0.03%
2024/06/11	29	37.03	54.3	37.22	36.70	-25.3	119,852	-0.02%
2024/06/07	32.2	36.72	58.5	36.83	36.90	-26.3	118,617	-0.02%
2024/06/06	27.8	36.12	224.1	36.47	36.65	-196.3	118,216	-0.17%	大賣/鉅額交易
2024/06/05	22	35.54	23.1	35.75	35.65	-1.1	116,880	0.00%
2024/06/04	106.4	35.23	110.4	35.59	35.35	-4	116,871	0.00%	大買/大賣/
2024/06/03	107.6	35.45	7	35.39	35.35	100.6	115,670	0.09%	大買/
2024/05/31	39	35.96	45.3	36.17	35.80	-6.3	114,108	-0.01%
2024/05/30	67.3	35.84	36	36.03	35.65	31.3	112,072	0.03%
2024/05/29	83.2	35.97	137	36.26	36.05	-53.8	110,599	-0.05%	大賣/
2024/05/28	39	36.25	145.5	36.43	36.25	-106.4	108,917	-0.10%	大賣/鉅額交易
2024/05/27	60.7	35.30	20	35.19	35.25	40.7	107,396	0.04%
2024/05/24	33.1	35.17	36.8	35.31	35.50	-3.7	106,885	0.00%
2024/05/23	122.5	34.65	17	34.69	35.20	105.5	105,857	0.10%	大買/鉅額交易
2024/05/22	145.2	35.46	22	35.41	35.25	123.2	103,856	0.12%	大買/鉅額交易
2024/05/21	152.9	35.98	61.3	36.01	35.75	91.6	102,547	0.09%	大買/
2024/05/20	167.6	36.72	30	36.97	36.40	137.6	100,500	0.14%	大買/鉅額交易
2024/05/17	57.3	37.50	78	37.51	37.40	-20.7	96,928	-0.02%
2024/05/16	20	36.36	140.8	36.88	37.00	-120.8	94,905	-0.13%	大賣/鉅額交易
2024/05/15	84.2	36.20	77	36.30	36.00	7.2	93,086	0.01%
2024/05/14	60	36.51	38.1	36.53	36.40	21.9	92,641	0.02%
2024/05/13	407.9	36.30	236.1	36.58	36.40	171.8	91,991	0.19%	大買/大賣/鉅額交易
2024/05/10	48	37.26	173	37.15	37.60	-125	89,198	-0.14%	大賣/鉅額交易
2024/05/09	248.6	36.33	30	36.38	35.90	218.6	85,933	0.25%	大買/鉅額交易
2024/05/08	162.1	36.75	136.8	36.88	37.25	25.3	84,119	0.03%	大買/大賣/
2024/05/07	102.5	36.94	33.4	37.15	36.85	69.1	82,658	0.08%	大買/
2024/05/06	137.3	37.76	78.4	37.82	37.35	58.9	82,642	0.07%	大買/
2024/05/03	75.5	37.58	122.1	37.81	37.70	-46.7	80,797	-0.06%	大賣/
2024/05/02	55.5	36.96	257.7	36.80	37.00	-202.2	76,759	-0.26%	大賣/鉅額交易
2024/04/30	290.9	35.34	289.6	35.63	35.55	1.3	73,569	0.00%	大買/大賣/
2024/04/29	188.6	36.67	153.6	36.79	36.25	35	72,151	0.05%	大買/大賣/
2024/04/26	98.5	35.71	716.6	35.84	36.65	-618.1	69,521	-0.89%	大賣/鉅額交易
2024/04/25	103.6	34.65	145.1	34.93	34.35	-41.6	64,173	-0.06%	大買/大賣/
2024/04/24	163.3	33.17	568.8	34.29	34.55	-405.5	60,340	-0.67%	大買/大賣/鉅額交易
2024/04/23	38.1	32.54	317.5	32.59	32.60	-279.3	54,767	-0.51%	大賣/鉅額交易
2024/04/22	89.4	31.62	202	32.10	31.60	-112.6	52,771	-0.21%	大賣/鉅額交易
2024/04/19	66.7	31.30	66	31.52	31.10	0.7	51,692	0.00%
2024/04/18	54.1	31.75	28	31.69	31.50	26.1	51,204	0.05%
2024/04/17	374	31.12	15	31.13	31.00	359	51,019	0.70%	大買/鉅額交易
2024/04/16	130.6	31.16	29.7	31.30	31.00	100.9	51,251	0.20%	大買/
2024/04/15	145	31.72	18	31.82	31.70	127	50,714	0.25%	大買/鉅額交易
2024/04/12	152.1	32.22	178.2	32.20	32.30	-26.1	50,535	-0.05%	大買/大賣/
2024/04/11	30.1	32.74	384.8	32.50	32.70	-354.7	51,146	-0.69%	大賣/鉅額交易
2024/04/10	14	31.70	0	0.00	31.70	14	50,017	0.03%
2024/04/09	7.5	31.46	39	31.83	31.85	-31.5	51,488	-0.06%
2024/04/08	76	31.16	5	31.13	31.15	71	55,358	0.13%
2024/04/03	103	31.52	22	31.60	31.40	81	55,352	0.15%	大買/
2024/04/02	83.1	31.99	11.7	31.97	31.95	71.4	55,172	0.13%
2024/04/01	9.1	32.37	48.2	32.38	32.35	-39.1	55,309	-0.07%
2024/03/29	2.4	31.69	45	31.77	31.95	-42.6	54,782	-0.08%
2024/03/28	25.1	31.70	36.1	31.92	31.60	-11	55,315	-0.02%
2024/03/27	13.1	31.37	45	31.63	31.70	-31.9	56,306	-0.06%
2024/03/26	64.1	31.08	14	31.16	30.95	50.1	56,274	0.09%
2024/03/25	16	31.42	2	31.60	31.40	14	56,413	0.02%
2024/03/22	66.1	31.36	7.1	31.34	31.35	58.9	57,499	0.10%
2024/03/21	154	31.10	4	31.09	31.15	150	58,716	0.26%	大買/鉅額交易
2024/03/20	99	31.17	3	31.35	31.05	96	58,705	0.16%
2024/03/19	9	31.39	4	31.35	31.40	5	58,636	0.01%
2024/03/18	28.5	31.24	5	31.28	31.20	23.5	58,848	0.04%
2024/03/15	77.5	31.38	8	31.40	31.35	69.5	59,222	0.12%
2024/03/14	201.1	32.41	121	32.23	31.85	80.1	59,051	0.14%	大買/大賣/
2024/03/13	12	32.48	26	32.64	32.60	-14	58,765	-0.02%
2024/03/12	9.1	32.46	205	32.46	32.65	-196	59,807	-0.33%	大賣/鉅額交易
2024/03/11	13	31.85	31.7	31.80	31.90	-18.7	58,960	-0.03%
2024/03/08	24	31.65	171	31.84	32.05	-147.1	58,766	-0.25%	大賣/鉅額交易
2024/03/07	64	31.25	33.5	31.27	31.25	30.5	58,266	0.05%
2024/03/06	27.1	31.09	11.3	31.05	31.05	15.8	58,457	0.03%
2024/03/05	74	31.42	31	31.28	31.25	43	59,067	0.07%
2024/03/04	15.1	30.96	5	31.01	31.10	10.1	59,580	0.02%
2024/03/01	28.3	31.00	3	31.05	31.05	25.3	60,142	0.04%
2024/02/29	5	30.97	19.1	31.24	31.45	-14.1	60,698	-0.02%
2024/02/27	16	30.82	17	30.95	30.70	-1	61,743	0.00%
2024/02/26	12.1	30.83	6	31.04	31.05	6.1	62,874	0.01%
2024/02/23	25.1	30.98	12.3	31.09	30.80	12.8	63,945	0.02%
2024/02/22	12	31.30	5	31.27	31.20	7	64,466	0.01%
2024/02/21	10	31.57	10	31.57	31.45	0	65,910	0.00%
2024/02/20	21	31.34	16	31.32	31.40	5	68,022	0.01%
2024/02/19	14.2	31.47	5	31.57	31.50	9.2	72,345	0.01%
2024/02/16	7	31.56	16.4	31.58	31.55	-9.4	73,630	-0.01%
2024/02/15	34.3	31.35	37.1	31.64	31.35	-2.8	74,006	0.00%
2024/02/05	5.5	32.19	53.1	32.14	32.25	-47.5	74,070	-0.06%
2024/02/02	22	31.97	10	31.98	31.90	12	73,920	0.02%
2024/02/01	18.1	31.93	47.1	31.93	32.05	-29	74,481	-0.04%
2024/01/31	55	31.55	38	31.53	31.60	17	75,321	0.02%
2024/01/30	50	31.74	24	31.81	31.70	26	75,716	0.03%
2024/01/29	72	32.00	121	32.02	31.90	-49	76,658	-0.06%	大賣/
2024/01/26	18	30.29	10	30.45	30.40	8	76,637	0.01%
2024/01/25	31	31.01	2	31.05	30.75	29	77,227	0.04%
2024/01/24	6	30.99	21	30.75	31.05	-15	78,315	-0.02%
2024/01/23	43.4	30.39	55	30.50	30.50	-11.7	78,079	-0.01%
2024/01/22	65	30.72	10.3	30.68	30.55	54.7	77,571	0.07%
2024/01/19	57	31.25	22	31.58	31.10	35	76,903	0.05%
2024/01/18	4.8	31.62	21.5	31.63	31.75	-16.7	76,682	-0.02%
2024/01/17	36.3	31.23	18.7	31.31	31.05	17.6	76,761	0.02%
2024/01/16	41.1	31.61	8	31.57	31.50	33.1	76,676	0.04%
2024/01/15	68.3	31.89	10	31.98	31.80	58.3	76,739	0.08%
2024/01/12	33	32.60	56	32.57	32.50	-23	76,555	-0.03%
2024/01/11	70	32.44	33.8	32.53	32.25	36.2	76,559	0.05%
2024/01/10	36.1	32.17	5.4	32.05	32.00	30.7	76,706	0.04%
2024/01/09	43	32.58	62.2	32.67	32.70	-19.2	77,020	-0.02%
2024/01/08	42	32.58	33	32.81	32.55	9	77,513	0.01%
2024/01/05	119.2	32.99	45	33.09	32.65	74.2	77,423	0.10%	大買/
2024/01/04	70.3	32.94	138.2	33.06	33.50	-67.9	76,715	-0.09%	大賣/
2024/01/03	111.1	33.11	60.1	33.25	32.95	51	75,922	0.07%	大買/
2024/01/02	121.6	32.99	477.6	32.96	33.50	-356	74,920	-0.48%	大買/大賣/鉅額交易
2023/12/29	2	31.45	15.1	31.53	31.45	-13.1	71,841	-0.02%
2023/12/28	27	31.17	8.5	31.24	31.25	18.5	72,220	0.03%
2023/12/27	74.5	31.26	7	31.14	31.10	67.5	72,744	0.09%
2023/12/26	20.1	31.79	2	31.90	31.60	18.1	72,586	0.02%
2023/12/25	44.1	31.89	24	31.89	31.75	20.1	72,568	0.03%
2023/12/22	300.2	31.80	115.7	31.80	31.90	184.5	72,029	0.26%	大買/大賣/鉅額交易
2023/12/21	16.1	30.62	65.1	30.90	31.15	-49	70,927	-0.07%
2023/12/20	18.5	30.39	84.1	30.52	30.60	-65.6	71,212	-0.09%
2023/12/19	120.1	30.24	24	30.07	30.15	96.1	71,294	0.13%	大買/
2023/12/18	129.4	30.96	16	30.77	30.85	113.4	70,708	0.16%	大買/鉅額交易
2023/12/15	28.1	31.82	16	31.90	31.75	12.1	69,651	0.02%
2023/12/14	19	31.87	11	31.81	31.75	8	69,475	0.01%
2023/12/13	75.1	31.66	4.6	31.66	31.65	70.5	69,112	0.10%
2023/12/12	60	31.99	14.3	32.19	31.80	45.7	69,164	0.07%
2023/12/11	480	32.06	402.4	32.11	32.05	77.6	68,982	0.11%	大買/大賣/
2023/12/08	27.8	32.51	63.1	32.65	32.35	-35.3	68,618	-0.05%
2023/12/07	21.8	32.00	78	32.01	32.20	-56.2	66,999	-0.08%
2023/12/06	4	31.41	15	31.51	31.45	-11	66,029	-0.02%
2023/12/05	37.1	31.30	13	31.47	31.15	24.1	66,173	0.04%
2023/12/04	34.2	31.36	65	31.48	31.50	-30.8	66,169	-0.05%
2023/12/01	31.1	31.23	7	31.20	31.10	24.1	65,686	0.04%
2023/11/30	18	31.03	50	31.26	31.30	-32	65,686	-0.05%
2023/11/29	89.2	31.03	3	31.00	31.00	86.2	65,306	0.13%
2023/11/28	20	31.35	20	31.40	31.45	0	65,224	0.00%
2023/11/27	29.1	31.19	27.1	31.18	30.90	2.1	65,471	0.00%
2023/11/24	48.3	31.44	7	31.46	31.25	41.3	65,628	0.06%
2023/11/22	42.6	31.54	87	31.98	31.50	-44.4	64,365	-0.07%
2023/11/21	94.2	31.51	5.1	31.53	31.40	89.1	64,286	0.14%
2023/11/20	47.1	31.16	44	31.45	31.55	3.1	64,113	0.00%
2023/11/17	111	32.18	81.5	32.35	32.15	29.6	64,029	0.05%	大買/
2023/11/16	96.1	31.29	202.4	31.59	32.00	-106.3	63,345	-0.17%	大賣/鉅額交易
2023/11/15	34.1	29.96	259.5	29.99	30.25	-225.4	59,406	-0.38%	大賣/鉅額交易
2023/11/14	95.1	29.41	12.5	29.54	29.35	82.6	58,775	0.14%
2023/11/13	56.1	29.47	22	29.55	29.55	34.1	59,111	0.06%
2023/11/10	33	29.76	53	29.66	29.70	-20	59,378	-0.03%
2023/11/09	101.5	29.22	146	29.62	29.65	-44.5	60,167	-0.07%	大買/大賣/
2023/11/08	97.1	29.73	142	29.74	29.25	-44.9	61,041	-0.07%	大賣/
2023/11/07	64.7	29.58	30.5	29.49	29.60	34.2	62,144	0.06%
2023/11/06	53.2	30.25	28.7	30.45	30.10	24.5	62,457	0.04%
2023/11/03	30	29.90	135.8	29.60	30.00	-105.8	62,082	-0.17%	大賣/鉅額交易
2023/11/02	38.1	28.81	47	28.91	28.85	-8.9	61,123	-0.01%
2023/11/01	114.2	28.02	60.6	28.33	28.60	53.6	61,576	0.09%	大買/
2023/10/31	27.1	27.58	30	28.00	27.40	-2.9	60,577	0.00%
2023/10/30	43.2	27.41	5	27.39	27.40	38.2	61,133	0.06%
2023/10/27	17	27.84	21.2	27.83	27.85	-4.2	61,465	-0.01%
2023/10/26	19	27.42	6	27.38	27.30	13	61,540	0.02%
2023/10/25	18.1	27.58	30	27.62	27.55	-11.9	61,614	-0.02%
2023/10/24	20.1	27.52	241	27.32	27.70	-220.9	62,275	-0.35%	大賣/鉅額交易
2023/10/23	17.8	27.14	141	27.24	27.20	-123.2	62,462	-0.20%	大賣/鉅額交易
2023/10/20	40	26.27	27	26.42	26.50	13	62,627	0.02%
2023/10/19	28.6	26.68	8	26.79	26.95	20.6	62,571	0.03%
2023/10/18	582.1	26.95	606	27.30	26.60	-23.9	63,031	-0.04%	大買/大賣/
2023/10/17	484.3	26.92	15	27.47	26.85	469.3	63,796	0.74%	大買/鉅額交易
2023/10/16	91.3	27.81	17	27.70	27.50	74.3	64,578	0.12%
2023/10/13	16.1	28.77	3	28.80	28.70	13.1	64,736	0.02%
2023/10/12	3	29.20	37	29.13	29.20	-34	65,477	-0.05%
2023/10/11	39	28.56	27	28.64	28.35	12	68,256	0.02%
2023/10/06	77	29.34	17.5	29.36	29.25	59.5	70,395	0.08%
2023/10/05	42	29.80	25	29.89	29.75	17	71,183	0.02%
2023/10/04	23	28.48	14	28.46	28.30	9	71,694	0.01%
2023/10/03	103.2	28.99	157	28.95	28.90	-53.8	71,898	-0.07%	大買/大賣/
2023/10/02	206	29.61	1	29.50	29.45	205	72,665	0.28%	大買/鉅額交易
2023/09/28	2.3	29.94	1	29.80	29.75	1.3	73,856	0.00%
2023/09/27	2	30.00	2	30.03	30.00	0	77,735	0.00%
2023/09/26	12	29.87	10	29.87	29.75	2	78,753	0.00%
2023/09/25	13	30.06	9	30.17	30.00	4	80,116	0.00%
2023/09/22	76.6	29.37	9	29.46	29.65	67.6	80,792	0.08%
2023/09/21	17	29.77	0	0.00	29.60	17	82,446	0.02%
2023/09/20	15.2	30.01	14	30.01	29.95	1.2	84,301	0.00%
2023/09/19	50.2	30.30	4	30.38	30.25	46.2	87,030	0.05%
2023/09/18	18.1	30.67	9.2	30.65	30.50	8.9	88,705	0.01%
2023/09/15	45	30.66	13	30.70	30.65	32	90,329	0.04%
2023/09/14	16.2	30.60	8	30.58	30.80	8.2	91,828	0.01%
2023/09/13	38	30.44	14.1	30.56	30.70	23.9	93,299	0.03%
2023/09/12	20	30.72	237	30.72	30.70	-217	97,478	-0.22%	大賣/鉅額交易
2023/09/11	57.2	30.66	8	30.49	30.35	49.2	104,860	0.05%
2023/09/08	95.1	31.07	55.2	31.04	30.95	39.9	110,902	0.04%
2023/09/07	38.7	31.31	22	31.26	31.25	16.7	112,551	0.01%
2023/09/06	8	31.74	3	31.90	31.65	5	114,490	0.00%
2023/09/05	36	31.92	9	31.86	31.80	27	115,443	0.02%
2023/09/04	29	31.71	5	31.72	32.05	24	117,118	0.02%
2023/09/01	39	32.04	30	32.04	32.00	9	118,249	0.01%
2023/08/31	48	31.47	14	31.40	31.50	34	119,485	0.03%
2023/08/30	53.2	31.84	27	31.83	31.80	26.2	120,792	0.02%
2023/08/29	6	32.30	5.1	32.48	32.30	1	123,359	0.00%
2023/08/28	69.3	32.55	48	32.22	32.05	21.3	127,421	0.02%
2023/08/25	54.1	33.32	40	33.52	33.05	14.1	128,346	0.01%
2023/08/24	34	33.27	12	33.32	33.30	22	129,959	0.02%
2023/08/23	147.1	33.90	92	34.21	33.30	55.1	133,086	0.04%	大買/
2023/08/22	49.5	34.15	65.1	34.20	33.90	-15.6	134,378	-0.01%
2023/08/21	36	33.10	21	32.95	33.00	15	135,442	0.01%
2023/08/18	43	33.64	29	33.51	33.20	14	136,919	0.01%
2023/08/17	31	33.54	13	33.74	33.50	18	139,316	0.01%
2023/08/16	55.1	33.68	19	33.82	33.50	36.1	142,573	0.03%
2023/08/15	100	34.42	44	34.61	34.15	56	147,078	0.04%
2023/08/14	163.2	34.62	26	34.19	34.10	137.2	146,864	0.09%	大買/鉅額交易
2023/08/11	153	35.57	126.1	35.81	35.55	26.9	145,727	0.02%	大買/大賣/
2023/08/10	55.5	35.80	126	36.32	36.60	-70.5	144,313	-0.05%	大賣/
2023/08/09	43	36.38	168	36.43	36.15	-125	143,920	-0.09%	大賣/鉅額交易
2023/08/08	71.1	35.93	64	35.94	35.80	7.1	143,707	0.00%
2023/08/07	79.1	34.94	63	34.86	35.05	16.1	144,189	0.01%
2023/08/04	61.1	36.33	29	36.34	36.45	32.1	144,425	0.02%
2023/08/02	96.5	36.85	22	36.89	36.70	74.5	144,143	0.05%
2023/08/01	10.1	37.38	65	37.36	37.40	-55	143,342	-0.04%
2023/07/31	70	36.89	12	36.95	36.75	58	142,690	0.04%
2023/07/28	55	37.26	4.5	37.46	37.55	50.5	142,083	0.04%
2023/07/27	25	37.73	110.1	37.71	37.85	-85.1	141,456	-0.06%	大賣/
2023/07/26	39.5	37.31	23	37.35	37.10	16.5	140,464	0.01%
2023/07/25	51.8	36.68	88	36.78	36.90	-36.2	139,896	-0.03%
2023/07/24	75	36.76	46.2	36.70	36.75	28.8	139,784	0.02%
2023/07/21	32.2	37.52	43.3	37.36	37.10	-11.1	139,327	-0.01%
2023/07/20	83	37.16	66	37.38	37.55	17	138,483	0.01%
2023/07/19	444.9	37.09	106	35.99	36.10	338.9	136,849	0.25%	大買/大賣/鉅額交易
2023/07/18	152	37.39	108.9	37.41	37.40	43.2	134,997	0.03%	大買/大賣/
2023/07/17	78	36.98	51	37.16	37.05	27	133,707	0.02%
2023/07/14	299.9	37.64	154.1	37.98	37.05	145.8	132,464	0.11%	大買/大賣/鉅額交易
2023/07/13	370.2	40.00	54	40.14	39.75	316.2	128,916	0.25%	大買/鉅額交易
2023/07/12	72.1	40.89	78	40.89	40.90	-5.9	126,050	0.00%
2023/07/11	108	40.13	105.5	40.52	40.30	2.5	124,580	0.00%	大買/大賣/
2023/07/10	26	39.82	15	39.74	39.70	11	123,196	0.01%
2023/07/07	88	39.93	53.1	40.12	39.80	35	122,274	0.03%
2023/07/06	190	39.58	98	39.64	39.80	92	120,638	0.08%	大買/
2023/07/05	177	40.78	206.1	41.17	40.00	-29.1	118,877	-0.02%	大買/大賣/
2023/07/04	90	40.08	66.9	40.43	40.20	23.1	114,639	0.02%
2023/07/03	78.3	39.80	162	39.99	40.10	-83.7	113,426	-0.07%	大賣/
2023/06/30	113	40.00	13	39.89	39.80	100	111,771	0.09%	大買/
2023/06/29	115.1	40.26	43.1	40.47	40.45	72	110,353	0.07%	大買/
2023/06/28	45.1	40.57	179.4	40.88	41.25	-134.3	108,199	-0.12%	大賣/鉅額交易
2023/06/27	176.1	40.06	44	39.56	39.20	132.1	105,885	0.12%	大買/鉅額交易
2023/06/26	67.5	40.64	54.1	40.85	41.35	13.3	102,709	0.01%
2023/06/21	125.2	40.41	87	40.31	40.45	38.2	100,689	0.04%	大買/
2023/06/20	113.2	40.16	177.4	40.65	39.85	-64.2	98,829	-0.06%	大買/大賣/
2023/06/19	104	41.06	157.1	41.08	40.70	-53.1	96,875	-0.05%	大買/大賣/
2023/06/16	343.8	41.12	253.6	40.85	40.20	90.2	94,814	0.10%	大買/大賣/
2023/06/15	468.3	40.69	542	40.96	41.35	-73.7	90,125	-0.08%	大買/大賣/
2023/06/14	284.2	38.65	688.7	38.26	39.65	-404.6	82,366	-0.49%	大買/大賣/鉅額交易
2023/06/13	91.9	35.64	178.1	35.87	36.20	-86.2	76,265	-0.11%	大賣/
2023/06/12	112.5	34.73	17.4	34.57	34.85	95.1	74,525	0.13%	大買/
2023/06/09	102.1	36.12	133	36.13	35.85	-30.9	73,552	-0.04%	大買/大賣/
2023/06/08	52	35.29	81.1	35.76	35.90	-29.1	72,502	-0.04%
2023/06/07	94	35.93	31	35.83	35.60	63	71,507	0.09%
2023/06/06	91.5	35.98	94	36.10	35.85	-2.5	70,950	0.00%
2023/06/05	169.1	35.83	81	35.64	35.55	88.1	69,179	0.13%	大買/
2023/06/02	167.4	36.25	158.3	36.23	36.45	9.1	67,042	0.01%	大買/大賣/
2023/06/01	135.1	35.06	353.3	35.22	36.00	-218.2	63,771	-0.34%	大買/大賣/鉅額交易
2023/05/31	32	33.98	120.1	33.99	33.95	-88.1	59,325	-0.15%	大賣/
2023/05/30	114	33.73	122.8	33.89	33.55	-8.8	57,565	-0.02%	大買/大賣/
2023/05/29	185.1	33.44	194.8	33.53	33.60	-9.8	55,237	-0.02%	大買/大賣/
2023/05/26	68	32.27	143.4	32.33	32.30	-75.4	51,682	-0.15%	大賣/
2023/05/25	34	31.18	149.8	31.52	31.55	-115.8	49,054	-0.24%	大賣/鉅額交易
2023/05/24	39	30.76	68.5	30.82	31.00	-29.5	47,021	-0.06%
2023/05/23	114.1	30.79	141.9	30.91	30.35	-27.8	45,941	-0.06%	大買/大賣/
2023/05/22	190	30.34	79.6	30.35	30.70	110.4	44,192	0.25%	大買/鉅額交易
2023/05/19	53	29.60	258.1	29.39	29.60	-205.1	41,175	-0.50%	大賣/鉅額交易
2023/05/18	8	28.32	14	28.28	28.30	-6	38,279	-0.02%
2023/05/17	128	28.16	10	28.06	28.05	118	37,791	0.31%	大買/鉅額交易
2023/05/16	21	28.20	76	28.23	28.05	-55	37,987	-0.14%
2023/05/15	51	27.95	9	27.90	27.80	42	37,331	0.11%
2023/05/12	12	27.49	24.1	27.41	28.00	-12.1	37,146	-0.03%
2023/05/11	56	27.68	21	27.94	27.65	35	36,393	0.10%
2023/05/10	80	28.24	111	28.19	28.00	-31	35,316	-0.09%	大賣/
2023/05/09	6	27.28	7	27.24	27.15	-1	33,860	0.00%
2023/05/08	11	27.16	54.1	27.24	27.20	-43.1	34,082	-0.13%
2023/05/05	0	0.00	9	27.05	27.05	-9	34,171	-0.03%
2023/05/04	0	0.00	3	26.93	26.95	-3	35,153	-0.01%
2023/05/03	0	0.00	4	27.09	27.10	-4	36,710	-0.01%
2023/05/02	0	0.00	11	26.96	27.05	-11	37,136	-0.03%
2023/04/28	44.1	26.73	1.9	26.80	26.85	42.2	37,564	0.11%
2023/04/27	9.4	26.36	10	26.46	26.35	-0.6	37,696	0.00%
2023/04/26	21	25.32	33	25.21	25.55	-12	37,400	-0.03%
2023/04/25	16.2	25.89	14	25.78	25.65	2.2	37,844	0.01%
2023/04/24	9	25.99	5	26.00	25.95	4	37,892	0.01%
2023/04/21	11	26.18	5	26.00	26.00	6	38,839	0.02%
2023/04/20	8	26.49	8	26.33	26.25	0	38,808	0.00%
2023/04/19	0.1	26.75	3	26.72	26.65	-2.9	38,802	-0.01%
2023/04/18	3	26.72	94	26.99	26.65	-91	38,736	-0.23%
2023/04/17	18	27.07	15	27.10	27.05	3	38,771	0.01%
2023/04/14	18.5	27.26	39	27.25	27.30	-20.5	38,614	-0.05%
2023/04/13	25	27.44	83.2	27.46	27.25	-58.2	38,894	-0.15%
2023/04/12	5	26.63	0	0.00	26.60	5	38,246	0.01%
2023/04/11	9	26.77	1	26.75	26.80	8	38,461	0.02%
2023/04/10	1	26.50	3	26.55	26.55	-2	38,782	-0.01%
2023/04/07	3	26.55	1	26.60	26.50	2	40,130	0.00%
2023/04/06	10	26.52	7	26.52	26.45	3	40,482	0.01%
2023/03/31	7	27.00	5	27.00	26.85	2	40,614	0.00%
2023/03/30	7	27.21	5	27.00	27.00	2	41,445	0.00%
2023/03/29	146	27.09	83	27.23	27.15	63	41,579	0.15%	大買/
2023/03/28	51	26.84	27	26.88	26.70	24	41,740	0.06%
2023/03/27	8	26.51	14	26.34	26.60	-6	41,880	-0.01%
2023/03/24	52	26.50	26	26.54	26.40	26	42,583	0.06%
2023/03/23	4	26.74	1	26.65	26.60	3	43,448	0.01%
2023/03/22	20	26.58	15	26.55	26.60	5	43,569	0.01%
2023/03/21	14	26.27	0	0.00	26.15	14	43,636	0.03%
2023/03/20	26	26.14	3	26.10	26.20	23	43,926	0.05%
2023/03/17	38.1	25.98	2	25.98	26.10	36.1	44,419	0.08%
2023/03/16	83	26.05	18	26.37	25.75	65	44,575	0.15%
2023/03/15	8	26.84	19	26.89	26.70	-11	44,489	-0.02%
2023/03/14	88.5	26.78	69	26.92	26.50	19.5	45,546	0.04%
2023/03/13	10	27.37	10.5	27.53	27.80	-0.5	45,381	0.00%
2023/03/10	107.1	27.90	13.1	27.80	27.70	94.1	45,249	0.21%	大買/
2023/03/09	30	28.53	35	28.71	28.75	-5	44,861	-0.01%
2023/03/08	4	28.24	3	28.23	28.30	1	45,229	0.00%
2023/03/07	14	28.30	0	0.00	28.30	14	47,061	0.03%
2023/03/06	25	28.31	10	28.32	28.30	15	47,196	0.03%
2023/03/03	11	28.45	0	0.00	28.35	11	47,463	0.02%
2023/03/02	4	28.33	3	28.35	28.30	1	47,514	0.00%
2023/03/01	27	28.04	10	28.10	28.05	17	47,400	0.04%
2023/02/24	30	28.35	6	28.31	28.30	24	47,038	0.05%
2023/02/23	50	28.58	10.1	28.58	28.55	39.9	46,949	0.09%
2023/02/22	23	28.48	5	28.45	28.50	18	47,364	0.04%
2023/02/21	59.6	29.07	37	28.99	28.90	22.6	46,997	0.05%
2023/02/20	80	29.99	93	29.82	29.60	-13	46,359	-0.03%
2023/02/17	84.5	29.41	17	29.67	29.30	67.5	45,261	0.15%
2023/02/16	26.7	29.52	64.8	29.57	29.70	-38.1	44,632	-0.09%
2023/02/15	25	28.60	3	28.67	28.50	22	42,653	0.05%
2023/02/14	20	28.78	32	28.88	28.85	-12	42,477	-0.03%
2023/02/13	19.3	28.34	17	28.34	28.20	2.3	42,233	0.01%
2023/02/10	41.7	28.46	14	28.41	28.45	27.7	43,516	0.06%
2023/02/09	11	29.11	8	29.08	29.05	3	44,094	0.01%
2023/02/08	6	29.18	8	29.10	29.10	-2	44,902	0.00%
2023/02/07	16	29.34	7	29.20	29.20	9	44,953	0.02%
2023/02/06	6	29.55	17	29.51	29.45	-11	44,848	-0.02%
2023/02/03	9.1	29.42	9	29.34	29.30	0.1	44,870	0.00%
2023/02/02	74.2	29.46	16.2	29.40	29.35	58	44,917	0.13%
2023/02/01	34	29.82	89	29.74	29.95	-55	44,696	-0.12%
2023/01/31	17	28.94	25	29.07	29.00	-8	43,648	-0.02%
2023/01/30	6.1	28.80	27	28.70	28.90	-20.9	43,543	-0.05%
2023/01/17	17	28.35	15	28.62	28.40	2	43,399	0.00%
2023/01/16	22	28.52	9	28.48	28.50	13	43,402	0.03%
2023/01/13	6.2	28.53	79	28.66	28.65	-72.8	43,940	-0.17%
2023/01/12	21	28.35	6	28.33	28.35	15	44,024	0.03%
2023/01/11	74	28.56	77	28.73	28.35	-3	44,394	-0.01%
2023/01/10	12	28.31	5	28.35	28.30	7	44,381	0.02%
2023/01/09	29	28.27	18	28.50	28.30	11	46,172	0.02%
2023/01/06	9	28.04	9	28.05	28.05	0	49,267	0.00%
2023/01/05	22	28.25	21.2	28.20	28.00	0.8	51,311	0.00%
2023/01/04	2	28.13	25	28.20	28.20	-23	51,783	-0.04%
2023/01/03	26	27.48	27	27.85	28.15	-1	52,440	0.00%
2022/12/30	12.1	28.23	26	28.16	28.15	-13.9	52,944	-0.03%
2022/12/29	9	27.82	13	27.94	28.15	-4	53,529	-0.01%
2022/12/28	7.3	28.38	47	28.36	28.20	-39.7	53,881	-0.07%
2022/12/27	41	28.98	46	29.05	28.45	-5	54,409	-0.01%
2022/12/26	26	28.18	28	28.33	28.15	-2	53,802	0.00%
2022/12/23	19	28.16	8	28.13	28.10	11	55,178	0.02%
2022/12/22	33.2	28.61	56	28.66	28.70	-22.8	56,577	-0.04%
2022/12/21	12	27.65	10	27.69	27.65	2	59,244	0.00%
2022/12/20	32	27.83	15	27.36	27.05	17	61,158	0.03%
2022/12/19	26	28.24	15	28.05	27.95	11	61,954	0.02%
2022/12/16	61	28.72	35	28.73	28.60	26	64,207	0.04%
2022/12/15	7	28.44	30	28.71	28.75	-23	67,528	-0.03%
2022/12/14	9	27.78	13	28.05	28.20	-4	67,576	-0.01%
2022/12/13	24	28.01	13	27.86	27.75	11	69,617	0.02%
2022/12/12	26	28.20	28	28.24	28.05	-2	70,120	0.00%
2022/12/09	15	28.42	50	28.39	28.35	-35	70,747	-0.05%
2022/12/08	8	28.18	9	28.09	28.05	-1	70,674	0.00%
2022/12/07	17.4	27.82	17	27.94	28.00	0.4	70,633	0.00%
2022/12/06	98	28.36	27.4	28.35	27.80	70.7	70,668	0.10%
2022/12/05	22	28.12	47.1	28.41	28.40	-25.1	70,019	-0.04%
2022/12/02	37	27.71	22	27.76	27.60	15	69,224	0.02%
2022/12/01	55	27.81	30	27.77	27.80	25	69,356	0.04%
2022/11/30	82.1	27.78	24	27.87	27.95	58.1	69,041	0.08%
2022/11/29	28	27.25	109	27.21	28.30	-81	68,147	-0.12%	大賣/
2022/11/28	6	26.01	66	26.18	26.25	-60	67,058	-0.09%
2022/11/25	21	26.31	19	26.52	26.05	2	67,650	0.00%
2022/11/24	1	26.05	4	26.21	26.15	-3	68,509	0.00%
2022/11/23	2	26.10	3.2	26.03	26.05	-1.2	68,800	0.00%
2022/11/22	1	25.65	10	25.85	25.70	-9	70,333	-0.01%
2022/11/21	37	25.95	8	25.87	25.75	29	73,699	0.04%
2022/11/18	11	26.55	50	26.43	26.25	-39	73,689	-0.05%
2022/11/17	15	25.94	15.1	26.02	25.95	-0.1	73,278	0.00%
2022/11/16	19	25.85	7	25.89	25.75	12	73,327	0.02%
2022/11/15	39	26.02	10	26.11	26.05	29	73,378	0.04%
2022/11/14	9	26.03	12	26.11	26.05	-3	73,582	0.00%
2022/11/11	16	26.06	45	26.30	25.70	-29	73,390	-0.04%
2022/11/10	6.5	25.63	6	25.54	25.50	0.5	73,202	0.00%
2022/11/09	31.1	25.65	62.5	25.85	25.55	-31.4	73,752	-0.04%
2022/11/08	38	25.67	39	25.64	25.40	-1	73,733	0.00%
2022/11/07	34	24.48	16	24.63	24.50	18	72,819	0.02%
2022/11/04	9.1	24.30	56	24.43	25.00	-46.9	72,333	-0.06%
2022/11/03	32	23.33	1	23.35	23.35	31	71,899	0.04%
2022/11/02	17	23.95	20	23.98	23.75	-3	72,104	0.00%
2022/11/01	4	23.30	7	23.76	23.85	-3	72,271	0.00%
2022/10/31	12	23.44	1	23.45	23.40	11	72,665	0.02%
2022/10/28	43.4	23.96	36	23.88	23.65	7.4	73,739	0.01%
2022/10/27	4	23.50	9	23.43	23.75	-5	73,993	-0.01%
2022/10/26	5	22.90	2	23.03	22.90	3	74,386	0.00%
2022/10/25	5	23.36	14	23.10	23.10	-9	74,883	-0.01%
2022/10/24	0	0.00	10	23.66	23.40	-10	75,085	-0.01%
2022/10/21	25	23.63	17	23.56	23.15	8	75,819	0.01%
2022/10/20	33	23.15	24	23.16	23.50	9	75,858	0.01%
2022/10/19	10	24.29	12	24.20	24.10	-2	75,776	0.00%
2022/10/18	15	24.44	23	24.64	24.30	-8	75,727	-0.01%
2022/10/17	23.2	23.56	51	23.55	24.25	-27.8	75,545	-0.04%
2022/10/14	107	24.30	128.5	24.15	24.35	-21.5	75,165	-0.03%	大買/大賣/
2022/10/13	155.2	25.69	42	25.39	25.15	113.2	73,789	0.15%	大買/鉅額交易
2022/10/12	37	27.96	8	28.01	27.90	29	74,013	0.04%
2022/10/11	48	28.40	40	28.00	28.10	8	74,680	0.01%
2022/10/07	79	29.12	29	29.15	29.15	50	75,082	0.07%
2022/10/06	16	28.30	19.1	28.30	28.60	-3	75,752	0.00%
2022/10/05	16.1	28.05	69.6	28.04	27.85	-53.6	78,491	-0.07%
2022/10/04	31	28.25	50	28.06	27.90	-19	79,377	-0.02%
2022/10/03	13.5	28.26	7	28.19	28.00	6.5	79,710	0.01%
2022/09/30	57.1	27.55	41.1	28.11	28.20	16	80,772	0.02%
2022/09/29	48.4	28.63	24.1	28.78	28.80	24.3	81,050	0.03%
2022/09/28	223.2	28.70	117.3	28.57	27.90	105.8	80,807	0.13%	大買/大賣/鉅額交易
2022/09/27	112.1	30.86	40.4	30.98	31.00	71.6	79,397	0.09%	大買/
2022/09/26	77.2	31.91	83.2	31.97	31.85	-6.1	79,096	-0.01%
2022/09/23	132.6	33.11	65.2	33.17	32.75	67.4	80,227	0.08%	大買/
2022/09/22	243.4	34.68	270.6	34.83	33.90	-27.1	79,488	-0.03%	大買/大賣/
2022/09/21	30.3	34.81	125.1	34.99	35.10	-94.8	76,689	-0.12%	大賣/
2022/09/20	45	34.92	208.1	34.89	35.10	-163.1	76,762	-0.21%	大賣/鉅額交易
2022/09/19	16.3	34.02	32	34.13	33.95	-15.7	76,251	-0.02%
2022/09/16	42	34.04	58.3	34.05	33.95	-16.3	77,260	-0.02%
2022/09/15	9	33.75	15	33.82	33.75	-6	78,936	-0.01%
2022/09/14	27.1	33.18	6	33.29	33.45	21.1	82,255	0.03%
2022/09/13	51	33.93	33	33.84	33.85	18	84,598	0.02%
2022/09/12	59	33.94	48	33.91	33.90	11	86,097	0.01%
2022/09/08	14	33.04	88.9	33.14	33.15	-74.9	89,164	-0.08%
2022/09/07	57	32.29	26	32.25	32.20	31	90,172	0.03%
2022/09/06	10	32.91	28	32.83	32.70	-18	90,728	-0.02%
2022/09/05	26	32.74	17	32.73	32.60	9	92,084	0.01%
2022/09/02	138	33.05	84.4	33.35	32.80	53.6	93,294	0.06%	大買/
2022/09/01	40.1	33.65	31.4	34.03	33.65	8.7	94,256	0.01%
2022/08/31	22	33.96	84	33.94	33.75	-62	94,305	-0.07%
2022/08/30	37	33.13	28	33.10	33.00	9	94,290	0.01%
2022/08/29	152.4	32.92	42	32.73	32.60	110.4	95,204	0.12%	大買/鉅額交易
2022/08/26	103	34.12	231.3	33.65	34.15	-128.3	95,233	-0.13%	大買/大賣/鉅額交易
2022/08/25	4	32.00	28	32.05	31.85	-24	94,523	-0.03%
2022/08/24	7.1	31.70	4	31.61	31.55	3.1	95,461	0.00%
2022/08/23	6	31.85	5	31.84	31.80	1	100,430	0.00%
2022/08/22	13	31.70	47	31.89	32.00	-34	102,627	-0.03%
2022/08/19	35	31.80	10	31.69	31.70	25	103,937	0.02%
2022/08/18	2	31.95	16	32.06	32.30	-14	105,384	-0.01%
2022/08/17	8	32.26	46	32.27	32.20	-38	107,044	-0.04%
2022/08/16	32	31.92	27	32.19	32.10	5	107,782	0.00%
2022/08/15	11	31.38	54	31.52	31.60	-43	108,796	-0.04%
2022/08/12	32	31.63	11	31.79	31.75	21	109,850	0.02%
2022/08/11	43	32.15	21.6	32.08	31.95	21.4	112,567	0.02%
2022/08/10	19	31.54	5	31.71	31.65	14	113,440	0.01%
2022/08/09	45	31.82	8	31.77	31.60	37	114,936	0.03%
2022/08/08	61	31.11	50	31.49	31.65	11	116,329	0.01%
2022/08/05	203	31.68	115	31.49	31.70	88	119,333	0.07%	大買/大賣/
2022/08/04	94	29.88	156.2	30.09	30.55	-62.2	123,675	-0.05%	大賣/
2022/08/03	50.1	31.07	109	30.63	30.75	-58.9	124,038	-0.05%	大賣/
2022/08/02	45	31.80	33	31.94	31.55	12	124,855	0.01%
2022/08/01	75	33.09	20	33.06	32.95	55	125,884	0.04%
2022/07/29	21	33.90	12	33.96	33.90	9	126,359	0.01%
2022/07/28	74.1	33.94	77	34.30	33.60	-2.9	127,707	0.00%
2022/07/27	15	34.05	29	34.18	34.30	-14	128,412	-0.01%
2022/07/26	34	33.90	43	33.99	33.80	-9	130,003	-0.01%
2022/07/25	26	33.92	73	33.90	33.95	-47	132,455	-0.04%
2022/07/22	20.1	33.93	76	34.13	34.15	-56	133,787	-0.04%
2022/07/21	19	34.29	108	34.24	34.25	-89	136,095	-0.07%	大賣/
2022/07/20	181.1	34.37	95.1	34.33	34.00	86	138,831	0.06%	大買/
2022/07/19	73	33.63	245.9	33.93	34.15	-172.9	139,958	-0.12%	大賣/鉅額交易
2022/07/18	23	33.23	32	33.05	33.15	-9	140,182	-0.01%
2022/07/15	84.3	32.53	145	32.37	32.35	-60.7	140,536	-0.04%	大賣/
2022/07/14	262	32.94	107.3	32.92	32.90	154.8	142,385	0.11%	大買/大賣/鉅額交易
2022/07/13	90	33.31	324.7	33.62	33.00	-234.7	143,843	-0.16%	大賣/鉅額交易
2022/07/12	118.5	31.60	39	31.65	31.65	79.5	144,495	0.06%	大買/
2022/07/11	6	32.61	94	32.82	32.80	-88	147,671	-0.06%
2022/07/08	333.2	32.94	100.3	32.55	32.10	232.9	154,058	0.15%	大買/鉅額交易
2022/07/07	83	31.56	111.3	32.10	32.40	-28.3	161,643	-0.02%	大賣/
2022/07/06	79	31.76	46	31.97	31.60	33	163,831	0.02%
2022/07/05	46	31.89	126	31.96	32.30	-80	165,592	-0.05%	大賣/
2022/07/04	72	30.87	138.5	30.96	31.05	-66.5	166,621	-0.04%	大賣/
2022/07/01	203.4	30.29	42.1	30.48	29.75	161.3	168,453	0.10%	大買/鉅額交易
2022/06/30	71	31.77	37.1	31.69	31.65	33.9	168,841	0.02%
2022/06/29	8	31.48	50.2	31.28	31.60	-42.2	168,883	-0.02%
2022/06/28	23.3	30.51	39	30.53	31.20	-15.7	169,130	-0.01%
2022/06/27	76.3	31.24	45.2	31.31	31.20	31.1	169,867	0.02%
2022/06/24	51.1	30.50	79.3	30.57	30.30	-28.2	170,737	-0.02%
2022/06/23	127.5	30.91	224	31.00	30.35	-96.5	169,859	-0.06%	大買/大賣/
2022/06/22	223	31.74	275	31.76	31.75	-52	169,261	-0.03%	大買/大賣/
2022/06/21	220	30.97	132.3	30.94	31.55	87.8	167,962	0.05%	大買/大賣/
2022/06/20	129.8	29.51	418.5	29.23	28.70	-288.8	167,436	-0.17%	大買/大賣/鉅額交易
2022/06/17	193.4	29.91	185	30.02	29.90	8.4	168,281	0.00%	大買/大賣/
2022/06/16	81.2	32.62	33	32.18	31.45	48.2	167,078	0.03%
2022/06/15	15	32.31	42	32.42	32.10	-27	169,917	-0.02%
2022/06/14	76.1	32.05	48	32.05	32.35	28.1	175,565	0.02%
2022/06/13	70.1	32.84	53	32.90	32.65	17.1	177,186	0.01%
2022/06/10	92.3	33.06	27	33.23	32.85	65.3	178,491	0.04%
2022/06/09	39	33.81	66	34.12	34.15	-27	178,212	-0.02%
2022/06/08	74.1	34.01	51.1	34.11	33.85	23	179,405	0.01%
2022/06/07	87.5	34.33	108	34.26	34.10	-20.5	182,089	-0.01%	大賣/
2022/06/06	99.5	35.00	88	34.87	34.90	11.5	183,639	0.01%
2022/06/02	73	34.97	180	34.97	35.50	-107	186,884	-0.06%	大賣/鉅額交易
2022/06/01	88	34.27	40	34.38	34.20	48	188,957	0.03%
2022/05/31	83	34.16	77	34.29	34.10	6	191,612	0.00%
2022/05/30	168.2	33.99	122.1	34.22	34.20	46.1	191,231	0.02%	大買/大賣/
2022/05/27	56	33.33	125.4	33.33	32.90	-69.4	193,703	-0.04%	大賣/
2022/05/26	112	33.33	79.3	33.16	32.85	32.7	196,971	0.02%	大買/
2022/05/25	86.3	33.17	134.1	33.23	33.55	-47.8	201,732	-0.02%	大賣/
2022/05/24	98	32.27	68	32.21	31.95	30	209,891	0.01%
2022/05/23	103	31.97	181.6	31.93	32.35	-78.6	216,163	-0.04%	大買/大賣/
2022/05/20	59	30.90	36	30.97	30.70	23	221,814	0.01%
2022/05/19	138.3	30.35	100	30.31	30.75	38.3	226,788	0.02%	大買/
2022/05/18	53	32.10	24	32.29	31.75	29	234,923	0.01%
2022/05/17	123.5	32.20	172	31.88	31.80	-48.5	243,387	-0.02%	大買/大賣/
2022/05/16	51.1	31.90	76.7	32.06	32.25	-25.5	247,932	-0.01%
2022/05/13	200.1	31.42	154.1	31.34	31.80	46	253,732	0.02%	大買/大賣/
2022/05/12	390.9	32.43	81.1	32.51	31.15	309.9	254,671	0.12%	大買/鉅額交易
2022/05/11	168.1	34.82	47	34.86	34.55	121.1	254,975	0.05%	大買/鉅額交易
2022/05/10	47	34.79	62.1	34.70	35.70	-15.1	257,234	-0.01%
2022/05/09	238.5	35.41	63.3	35.85	35.00	175.3	259,304	0.07%	大買/鉅額交易
2022/05/06	138.3	35.50	114	35.90	36.20	24.3	260,951	0.01%	大買/大賣/
2022/05/05	158.1	35.88	152	35.90	35.90	6.1	261,435	0.00%	大買/大賣/
2022/05/04	68	35.84	51	36.04	35.70	17	259,883	0.01%
2022/05/03	166.1	35.88	60.3	35.99	35.50	105.8	258,777	0.04%	大買/鉅額交易
2022/04/29	106.3	35.30	133.4	35.30	35.65	-27.1	257,165	-0.01%	大買/大賣/
2022/04/28	117.1	34.28	115	34.44	33.75	2	254,926	0.00%	大買/大賣/
2022/04/27	223.4	34.15	39.7	34.05	34.60	183.8	253,462	0.07%	大買/鉅額交易
2022/04/26	225.6	36.14	203.3	35.53	35.05	22.2	251,105	0.01%	大買/大賣/
2022/04/25	84.9	35.34	90.1	35.50	36.25	-5.2	247,302	0.00%
2022/04/22	82	35.81	125	35.76	36.15	-43	244,832	-0.02%	大賣/
2022/04/21	38	35.36	61.9	35.46	35.65	-23.9	243,174	-0.01%
2022/04/20	93.6	35.59	47	35.17	34.80	46.6	242,518	0.02%
2022/04/19	65	35.40	54.1	35.46	35.35	11	240,763	0.00%
2022/04/18	156.9	34.77	161.5	35.04	34.45	-4.6	238,385	0.00%	大買/大賣/
2022/04/15	363.3	36.66	223	36.77	36.30	140.3	235,455	0.06%	大買/大賣/鉅額交易
2022/04/14	471.6	36.59	611.3	36.63	37.35	-139.7	233,728	-0.06%	大買/大賣/鉅額交易
2022/04/13	434.6	35.54	590.1	35.56	35.25	-155.5	227,102	-0.07%	大買/大賣/鉅額交易
2022/04/12	136	33.38	202.3	33.86	34.10	-66.3	218,849	-0.03%	大買/大賣/
2022/04/11	147.4	33.34	121.1	33.63	33.65	26.3	215,853	0.01%	大買/大賣/
2022/04/08	73.1	33.26	214	33.44	33.75	-140.9	214,422	-0.07%	大賣/鉅額交易
2022/04/07	260.7	33.07	150.5	32.57	32.00	110.2	212,367	0.05%	大買/大賣/鉅額交易
2022/04/06	66.2	33.46	95	33.44	34.20	-28.8	209,863	-0.01%
2022/04/01	80.1	32.56	148	32.79	33.00	-67.9	207,903	-0.03%	大賣/
2022/03/31	67.1	32.69	84	32.78	32.25	-16.9	207,130	-0.01%
2022/03/30	97.4	32.76	63	32.97	32.20	34.4	207,403	0.02%
2022/03/29	95	32.52	177	32.65	32.30	-82	206,220	-0.04%	大賣/
2022/03/28	50	30.91	33	30.86	31.25	17	204,369	0.01%
2022/03/25	50	31.41	31	31.25	31.00	19	204,483	0.01%
2022/03/24	77	31.60	45	31.57	31.55	32	203,698	0.02%
2022/03/23	108.7	32.76	97.1	32.72	32.45	11.6	202,526	0.01%	大買/
2022/03/22	194	32.27	278.5	32.17	32.20	-84.5	202,413	-0.04%	大買/大賣/
2022/03/21	127	33.33	112	33.44	33.05	15	201,588	0.01%	大買/大賣/
2022/03/18	215.4	33.24	226	33.61	33.50	-10.6	202,480	-0.01%	大買/大賣/
2022/03/17	354.5	32.75	349.3	32.84	33.55	5.2	202,948	0.00%	大買/大賣/
2022/03/16	128	30.53	187	30.65	31.00	-59	202,345	-0.03%	大買/大賣/
2022/03/15	94	30.23	88	30.37	29.50	6	206,672	0.00%
2022/03/14	95.3	29.92	55.5	29.83	29.60	39.8	208,853	0.02%
2022/03/11	63	29.77	96	29.96	30.25	-33	211,975	-0.02%
2022/03/10	183.1	29.77	249	30.04	29.80	-65.9	211,938	-0.03%	大買/大賣/
2022/03/09	155.4	28.65	88.5	28.62	28.30	66.9	210,120	0.03%	大買/
2022/03/08	151.3	28.59	131.6	28.73	27.95	19.6	209,391	0.01%	大買/大賣/
2022/03/07	279	30.34	181.2	30.21	29.80	97.8	206,618	0.05%	大買/大賣/
2022/03/04	113.1	32.57	101	32.46	32.05	12.1	205,273	0.01%	大買/大賣/
2022/03/03	302.9	32.90	283.1	32.87	32.70	19.8	206,153	0.01%	大買/大賣/
2022/03/02	220.8	31.37	174.7	31.49	31.40	46.1	207,895	0.02%	大買/大賣/
2022/03/01	319.5	32.61	279.3	32.23	32.10	40.3	209,268	0.02%	大買/大賣/
2022/02/25	463.6	33.58	337	33.49	32.25	126.6	209,948	0.06%	大買/大賣/鉅額交易
2022/02/24	489.8	33.84	242.2	33.68	33.00	247.6	206,874	0.12%	大買/大賣/鉅額交易
2022/02/23	402.4	33.31	957.7	33.93	35.50	-555.3	200,874	-0.28%	大買/大賣/鉅額交易
2022/02/22	211.2	32.26	278.3	32.44	32.95	-67.1	197,493	-0.03%	大買/大賣/
2022/02/21	588	33.78	305.1	33.43	32.40	282.9	194,400	0.15%	大買/大賣/鉅額交易
2022/02/18	1,449.5	34.83	1,173.6	34.94	35.00	275.9	194,210	0.14%	大買/大賣/鉅額交易
2022/02/17	470.5	33.38	543.9	33.67	34.80	-73.4	193,957	-0.04%	大買/大賣/
2022/02/16	425.8	32.07	369.2	32.23	31.65	56.6	187,954	0.03%	大買/大賣/
2022/02/15	284	30.77	340.6	30.98	31.25	-56.6	186,760	-0.03%	大買/大賣/
2022/02/14	163.1	29.37	255	29.44	29.10	-91.9	185,349	-0.05%	大買/大賣/
2022/02/11	304	29.66	340	29.68	30.15	-36	187,608	-0.02%	大買/大賣/
2022/02/10	239	28.67	301.1	28.72	28.85	-62.1	187,661	-0.03%	大買/大賣/
2022/02/09	181.5	28.35	225.1	28.36	28.40	-43.6	188,780	-0.02%	大買/大賣/
2022/02/08	148.5	27.38	179.4	27.35	27.35	-30.9	186,505	-0.02%	大買/大賣/
2022/02/07	43.1	25.71	125.5	25.96	26.40	-82.4	185,701	-0.04%	大賣/
2022/01/26	6.3	23.98	9.5	24.07	24.00	-3.2	185,914	0.00%
2022/01/25	57.7	23.78	17	23.78	23.55	40.7	188,781	0.02%
2022/01/24	20.5	23.77	44	24.15	24.35	-23.5	190,016	-0.01%
2022/01/21	147	24.45	4	24.55	24.35	143	189,644	0.08%	大買/鉅額交易
2022/01/20	21	25.05	7	25.19	25.30	14	189,245	0.01%
2022/01/19	21	25.07	6	25.32	25.10	15	188,848	0.01%
2022/01/18	18.5	25.83	7	25.83	25.60	11.5	188,171	0.01%
2022/01/17	7.1	25.53	45	25.59	25.90	-37.9	187,860	-0.02%
2022/01/14	14	25.28	19	25.43	25.45	-5	187,499	0.00%
2022/01/13	48	25.15	37	25.32	25.10	11	186,821	0.01%
2022/01/12	81.5	25.72	15	25.49	25.30	66.5	185,939	0.04%
2022/01/11	28.5	26.29	10	26.35	26.15	18.5	185,300	0.01%
2022/01/10	19	26.67	6	26.86	26.25	13	184,687	0.01%
2022/01/07	94	26.62	253	27.39	27.00	-159	183,612	-0.09%	大賣/鉅額交易
2022/01/06	32	27.31	46	27.38	27.30	-14	181,086	-0.01%
2022/01/05	36.7	27.35	70	27.59	27.30	-33.3	180,570	-0.02%
2022/01/04	93	27.00	82	26.91	27.25	11	179,822	0.01%
2022/01/03	116	27.21	56.2	27.48	26.85	59.8	178,680	0.03%	大買/
2021/12/30	36	27.57	27	27.68	27.95	9	177,148	0.01%
2021/12/29	60	27.69	83	27.88	27.25	-23	176,277	-0.01%
2021/12/28	70	27.33	153	27.42	27.40	-83	175,596	-0.05%	大賣/
2021/12/27	126	27.03	272.5	26.83	27.40	-146.5	176,831	-0.08%	大買/大賣/鉅額交易
2021/12/24	237.1	27.36	95	27.15	26.80	142.1	176,270	0.08%	大買/鉅額交易
2021/12/23	19	26.70	77.5	26.88	26.60	-58.5	174,968	-0.03%
2021/12/22	173	26.99	101	26.73	26.60	72	174,588	0.04%	大買/大賣/
2021/12/21	88.1	26.76	25	26.70	26.75	63.1	174,222	0.04%
2021/12/20	58.2	26.94	36	26.96	27.25	22.2	173,434	0.01%
2021/12/17	86.1	26.79	49	27.07	26.40	37.1	172,341	0.02%
2021/12/16	206.3	27.15	61	26.97	26.80	145.3	171,136	0.08%	大買/鉅額交易
2021/12/15	107.2	27.03	91	27.17	27.25	16.2	169,131	0.01%	大買/
2021/12/14	116.1	26.88	96.2	26.50	26.20	19.9	167,078	0.01%	大買/
2021/12/13	273.9	28.52	95.7	28.35	27.60	178.2	163,366	0.11%	大買/鉅額交易
2021/12/10	475.9	29.67	580.6	29.65	29.30	-104.7	158,566	-0.07%	大買/大賣/鉅額交易
2021/12/09	648.4	29.73	654.4	29.79	30.10	-6	152,589	0.00%	大買/大賣/
2021/12/08	170.1	28.29	276.3	28.53	28.65	-106.2	144,806	-0.07%	大買/大賣/鉅額交易
2021/12/07	303.6	27.00	348	27.23	27.90	-44.4	139,757	-0.03%	大買/大賣/
2021/12/06	108.4	25.84	127	25.95	26.20	-18.7	135,361	-0.01%	大買/大賣/
2021/12/03	362.1	25.81	357	25.58	25.15	5.1	133,389	0.00%	大買/大賣/
2021/12/02	80	25.02	48	25.13	25.00	32	131,359	0.02%
2021/12/01	97	24.98	156.5	24.98	25.85	-59.5	129,445	-0.05%	大賣/
2021/11/30	163	25.22	85	25.35	25.20	78	127,572	0.06%	大買/
2021/11/29	109.3	24.12	115.2	24.18	23.75	-5.9	124,348	0.00%	大買/大賣/
2021/11/26	330.9	26.23	474	27.14	25.85	-143.1	119,821	-0.12%	大買/大賣/鉅額交易
2021/11/25	490.4	28.67	226	28.66	28.70	264.4	113,469	0.23%	大買/大賣/鉅額交易
2021/11/24	322	27.22	238	27.48	28.35	84	107,192	0.08%	大買/大賣/
2021/11/23	185.4	26.38	127.4	26.42	25.80	58	101,841	0.06%	大買/大賣/
2021/11/22	212.1	27.03	374.1	26.83	26.40	-162	98,347	-0.16%	大買/大賣/鉅額交易
2021/11/19	196.6	27.66	226	27.49	27.20	-29.3	94,565	-0.03%	大買/大賣/
2021/11/18	158.4	28.37	120.4	28.43	28.30	38	91,015	0.04%	大買/大賣/
2021/11/17	296.1	28.46	262.5	28.66	29.25	33.7	87,888	0.04%	大買/大賣/
2021/11/16	278.5	28.01	325.5	28.36	28.00	-47	81,996	-0.06%	大買/大賣/
2021/11/15	133.4	26.09	155.9	26.11	26.75	-22.4	71,339	-0.03%	大買/大賣/
2021/11/12	315	26.12	257.7	26.28	26.40	57.3	68,470	0.08%	大買/大賣/
2021/11/11	439.8	26.76	417.6	26.77	27.10	22.2	63,481	0.03%	大買/大賣/
2021/11/10	362.5	25.07	389.6	25.32	25.75	-27.1	57,761	-0.05%	大買/大賣/
2021/11/09	140.8	24.14	196	24.39	24.95	-55.2	52,564	-0.10%	大買/大賣/
2021/11/08	110.1	23.07	286.3	22.84	23.50	-176.3	47,885	-0.37%	大買/大賣/鉅額交易
2021/11/05	32.2	21.28	71	21.42	21.60	-38.8	43,970	-0.09%
2021/11/04	92	21.75	102.1	21.69	21.00	-10.1	45,051	-0.02%	大賣/
2021/11/03	100	20.69	535	20.89	20.70	-435	43,869	-0.99%	大賣/鉅額交易
2021/11/02	75	20.62	90.6	20.63	20.50	-15.6	42,033	-0.04%
2021/11/01	15	19.80	84	19.75	19.65	-69	39,051	-0.18%
2021/10/29	28	18.81	43	18.86	18.85	-15	37,220	-0.04%
2021/10/28	8	18.50	70	18.53	18.60	-62	36,898	-0.17%
2021/10/27	28	18.17	6	18.16	18.15	22	36,640	0.06%
2021/10/26	1	18.40	1	18.30	18.30	0	36,933	0.00%
2021/10/25	13	18.35	12	18.48	18.35	1	37,273	0.00%
2021/10/22	6	18.21	0	0.00	18.20	6	37,815	0.02%
2021/10/21	3	18.70	54	18.70	18.40	-51	38,612	-0.13%
2021/10/20	21	18.90	3	18.87	18.65	18	39,060	0.05%
2021/10/19	6	18.91	20	18.83	18.90	-14	39,864	-0.04%
2021/10/18	14	18.58	3	18.38	18.55	11	39,850	0.03%
2021/10/15	0	0.00	8	18.34	18.50	-8	40,834	-0.02%
2021/10/14	13	18.30	3	18.25	18.20	10	41,232	0.02%
2021/10/13	12	18.69	16.4	18.72	18.70	-4.4	41,310	-0.01%
2021/10/12	9	18.52	7.9	18.62	18.30	1.1	41,430	0.00%
2021/10/08	0	0.00	1	18.30	18.35	-1	42,155	0.00%
2021/10/07	4	18.33	3	18.27	18.25	1	43,612	0.00%
2021/10/06	1	18.35	10	18.49	18.20	-9	45,350	-0.02%
2021/10/05	9	18.56	20	18.64	18.70	-11	46,385	-0.02%
2021/10/04	33	19.21	68.4	19.07	18.50	-35.4	46,682	-0.08%
2021/10/01	119	18.88	17	18.57	18.50	102	45,616	0.22%	大買/鉅額交易
2021/09/30	0	0.00	40	19.01	18.90	-40	46,679	-0.09%
2021/09/29	7	18.38	13.1	18.50	18.60	-6.1	47,131	-0.01%
2021/09/28	4	18.30	9	18.45	18.60	-5	47,740	-0.01%
2021/09/27	1.9	18.30	3	18.30	18.35	-1.1	48,343	0.00%
2021/09/24	5.4	17.93	56.1	17.80	17.90	-50.7	50,002	-0.10%
2021/09/23	1	17.60	3	17.50	17.65	-2	50,895	0.00%
2021/09/22	2	17.15	0	0.00	17.15	2	52,750	0.00%
2021/09/17	5.1	17.59	1.2	17.61	17.55	3.9	54,859	0.01%
2021/09/15	4	17.39	5.6	17.37	17.35	-1.6	59,561	0.00%
2021/09/14	1.2	17.74	8	17.63	17.50	-6.8	62,382	-0.01%
2021/09/13	46.3	17.79	0	0.00	17.70	46.3	73,236	0.06%
2021/09/10	1	17.60	8	17.59	17.80	-7	80,826	-0.01%
2021/09/09	13	17.39	5	17.32	17.30	8	82,756	0.01%
2021/09/08	1	17.85	3	18.00	17.80	-2	83,818	0.00%
2021/09/07	2	17.78	6	17.94	17.90	-4	85,646	0.00%
2021/09/06	38.3	17.78	29	17.66	17.70	9.3	87,128	0.01%
2021/09/03	14	18.22	4	18.20	18.20	10	89,262	0.01%
2021/09/02	11	18.52	6.3	18.51	18.45	4.7	91,633	0.01%
2021/09/01	5	19.00	4	18.73	18.85	1	94,140	0.00%
2021/08/31	18.1	19.30	32.4	19.22	19.20	-14.4	98,050	-0.01%
2021/08/30	1.1	19.05	16	19.06	19.00	-15	102,615	-0.01%
2021/08/27	1	18.90	10	18.99	19.05	-9	113,704	-0.01%
2021/08/26	1.1	19.26	4	18.90	18.90	-2.9	114,921	0.00%
2021/08/25	5	18.81	25	18.95	18.95	-20	116,884	-0.02%
2021/08/24	8	18.80	8	18.69	18.65	0	117,844	0.00%
2021/08/23	22	19.02	67	19.06	19.10	-45	118,241	-0.04%
2021/08/20	5	18.25	2	18.00	18.05	3	120,353	0.00%
2021/08/19	36	18.46	4	18.73	18.35	32	123,086	0.03%
2021/08/18	22	18.02	20	18.32	18.50	2	122,758	0.00%
2021/08/17	7	18.41	27	18.26	18.35	-20	122,033	-0.02%
2021/08/16	28	18.30	29	18.26	18.20	-1	122,294	0.00%
2021/08/13	36.1	19.28	38.2	19.36	18.80	-2.1	122,098	0.00%
2021/08/12	17	18.93	12	18.94	18.75	5	121,341	0.00%
2021/08/11	76.3	18.98	57	18.59	18.45	19.3	121,801	0.02%
2021/08/10	147.8	19.32	247	19.18	19.40	-99.2	121,967	-0.08%	大買/大賣/
2021/08/09	41	19.61	129.4	19.83	20.00	-88.4	120,625	-0.07%	大賣/
2021/08/06	10	18.27	29	18.31	18.20	-19	120,024	-0.02%
2021/08/05	18	18.33	8	18.53	18.15	10	122,038	0.01%
2021/08/04	18.8	18.19	6	18.20	18.20	12.8	123,277	0.01%
2021/08/03	22	18.18	15	18.23	18.15	7	125,381	0.01%
2021/08/02	6	18.38	4	18.41	18.50	2	126,728	0.00%
2021/07/30	62.3	18.60	42	18.61	18.25	20.3	128,275	0.02%
2021/07/29	22	18.61	45	18.80	18.95	-23	129,505	-0.02%
2021/07/28	32	18.46	16	18.30	18.50	16	130,901	0.01%
2021/07/27	62	19.15	72	19.45	18.90	-10	133,244	-0.01%
2021/07/26	27.1	19.01	5	18.88	18.80	22.1	133,790	0.02%
2021/07/23	51.1	18.83	56.1	18.85	19.10	-5	134,889	0.00%
2021/07/22	21	18.04	29	18.11	18.00	-8	137,925	-0.01%
2021/07/21	183.3	18.23	158	18.10	18.10	25.3	139,472	0.02%	大買/大賣/
2021/07/20	22	18.67	7	18.69	18.65	15	140,025	0.01%
2021/07/19	7.1	18.98	12	19.25	19.20	-5	142,805	0.00%
2021/07/16	17.1	19.16	4	19.19	19.10	13.1	149,363	0.01%
2021/07/15	39.1	19.28	26	19.42	19.55	13.1	152,466	0.01%
2021/07/14	68.2	18.23	205	18.57	18.50	-136.8	152,523	-0.09%	大賣/鉅額交易
2021/07/13	116.6	19.04	23	19.14	18.70	93.6	153,671	0.06%	大買/
2021/07/12	186.6	19.77	25	19.93	19.70	161.6	152,816	0.11%	大買/鉅額交易
2021/07/09	182.7	20.22	39	20.22	20.10	143.7	152,497	0.09%	大買/鉅額交易
2021/07/08	51.1	20.63	49	20.63	20.55	2.1	155,389	0.00%
2021/07/07	303.2	20.76	351	21.20	20.75	-47.8	159,656	-0.03%	大買/大賣/
2021/07/06	40.1	20.79	505	20.90	20.75	-464.9	159,274	-0.29%	大賣/鉅額交易
2021/07/05	35	20.29	79.6	20.40	20.60	-44.6	159,608	-0.03%
2021/07/02	56	20.36	108	20.34	20.15	-52	159,522	-0.03%	大賣/
2021/07/01	114	20.79	247.5	20.79	20.35	-133.5	158,807	-0.08%	大買/大賣/鉅額交易
2021/06/30	55	20.33	67.7	20.37	20.15	-12.7	157,185	-0.01%
2021/06/29	134.6	20.22	91.1	20.09	20.05	43.5	156,660	0.03%	大買/
2021/06/28	101	20.93	23	20.96	20.85	78	155,261	0.05%	大買/
2021/06/25	143	21.48	154.2	21.67	21.55	-11.2	154,111	-0.01%	大買/大賣/
2021/06/24	306	21.43	246	21.14	20.95	60	152,547	0.04%	大買/大賣/
2021/06/23	108.6	20.64	119	20.76	20.95	-10.4	150,628	-0.01%	大買/大賣/
2021/06/22	499.4	22.77	304.1	22.89	21.15	195.3	148,126	0.13%	大買/大賣/鉅額交易
2021/06/21	292.3	21.32	2,285.5	21.49	22.10	-1,993.3	137,962	-1.44%	大買/大賣/鉅額交易
2021/06/18	40	20.39	360.4	20.45	20.10	-320.4	131,151	-0.24%	大賣/鉅額交易
2021/06/17	20.1	19.88	162.4	20.00	20.30	-142.3	131,122	-0.11%	大賣/鉅額交易
2021/06/16	104.4	20.19	71.1	19.96	19.65	33.3	130,451	0.03%	大買/
2021/06/15	67.1	20.21	43.2	20.41	20.10	23.9	129,022	0.02%
2021/06/11	130.1	20.47	103	20.35	20.20	27.1	128,197	0.02%	大買/大賣/
2021/06/10	60.1	20.14	109.4	20.47	20.70	-49.3	127,350	-0.04%	大賣/
2021/06/09	68.1	20.78	51	20.61	20.35	17.1	125,152	0.01%
2021/06/08	87	21.32	601.9	21.76	21.45	-514.9	123,106	-0.42%	大賣/鉅額交易
2021/06/07	248.2	21.06	254	21.33	20.35	-5.8	119,378	0.00%	大買/大賣/
2021/06/04	3,323.1	21.66	737.7	21.70	21.50	2,585.5	114,946	2.25%	大買/大賣/鉅額交易
2021/06/03	10	20.00	2,271.3	20.05	20.05	-2,261.3	105,016	-2.15%	大賣/鉅額交易
2021/06/02	676	17.85	88.1	18.09	18.25	587.9	104,032	0.57%	大買/鉅額交易
2021/06/01	24.1	17.63	130.1	17.59	18.00	-106	102,455	-0.10%	大賣/鉅額交易
2021/05/31	160.5	17.26	70	17.44	17.00	90.5	101,943	0.09%	大買/
2021/05/28	1,075.7	17.69	173.2	17.75	17.40	902.5	102,212	0.88%	大買/大賣/鉅額交易
2021/05/27	104	16.90	156.6	16.73	17.15	-52.6	101,426	-0.05%	大買/大賣/
2021/05/26	11	15.55	817	15.53	15.60	-806	103,132	-0.78%	大賣/鉅額交易
2021/05/25	99	15.11	51	15.22	15.20	48	106,981	0.04%
2021/05/24	21	15.34	15	15.36	15.25	6	108,044	0.01%
2021/05/21	23	15.10	35.2	15.04	15.20	-12.2	110,583	-0.01%
2021/05/20	33	14.90	36	14.95	14.85	-3	111,913	0.00%
2021/05/19	89	14.82	23	15.04	15.30	66	111,530	0.06%
2021/05/18	32	14.13	101	14.04	14.45	-69	110,577	-0.06%	大賣/
2021/05/17	33	13.51	197.2	13.36	13.15	-164.2	109,777	-0.15%	大賣/鉅額交易
2021/05/14	75.6	14.59	336	14.66	14.60	-260.4	108,975	-0.24%	大賣/鉅額交易
2021/05/13	21	14.21	42.3	14.45	14.70	-21.3	107,947	-0.02%
2021/05/12	54	15.46	97.3	15.49	15.25	-43.3	105,731	-0.04%
2021/05/11	34.4	17.19	89.1	17.53	16.90	-54.7	104,281	-0.05%
2021/05/10	43	17.10	46	17.18	17.50	-3	102,378	0.00%
2021/05/07	43	15.86	28.1	16.07	16.65	14.9	101,205	0.01%
2021/05/06	115.2	16.86	9	16.64	16.45	106.2	100,146	0.11%	大買/鉅額交易
2021/05/05	92.1	16.76	63.3	16.79	16.80	28.7	99,234	0.03%
2021/05/04	341	17.91	384.6	18.26	17.15	-43.6	97,487	-0.04%	大買/大賣/
2021/05/03	40	18.28	58.1	18.37	17.95	-18.1	94,528	-0.02%
2021/04/29	451.3	19.22	328	19.63	18.90	123.3	93,081	0.13%	大買/大賣/鉅額交易
2021/04/28	865.5	19.60	162.5	19.85	19.45	703	91,449	0.77%	大買/大賣/鉅額交易
2021/04/27	166.5	19.33	125	19.59	19.30	41.5	87,792	0.05%	大買/大賣/
2021/04/26	624.2	18.77	150.1	18.84	18.90	474.1	85,824	0.55%	大買/大賣/鉅額交易
2021/04/23	181.4	19.11	121	19.04	18.70	60.4	84,547	0.07%	大買/大賣/
2021/04/22	624.2	20.18	371	20.06	19.30	253.2	81,802	0.31%	大買/大賣/鉅額交易
2021/04/21	181.1	18.51	191.3	18.69	19.05	-10.2	74,928	-0.01%	大買/大賣/
2021/04/20	48	17.76	41	17.78	17.80	7	71,346	0.01%
2021/04/19	114	17.89	154.8	17.80	18.05	-40.8	70,459	-0.06%	大買/大賣/
2021/04/16	66	17.05	60	17.03	17.15	6	67,941	0.01%
2021/04/15	87	17.06	30.6	17.10	17.05	56.4	66,944	0.08%
2021/04/14	331.7	17.45	161.1	17.62	17.00	170.6	66,245	0.26%	大買/大賣/鉅額交易
2021/04/13	139.5	17.04	185.1	17.16	17.45	-45.6	62,734	-0.07%	大買/大賣/
2021/04/12	73.1	16.02	100.2	16.01	16.20	-27.1	57,680	-0.05%
2021/04/09	92.4	16.06	50	16.06	15.80	42.4	57,093	0.07%
2021/04/08	68.1	15.83	74	15.87	15.95	-5.9	56,070	-0.01%
2021/04/07	28.1	15.67	5	15.67	15.65	23.1	55,658	0.04%
2021/04/06	9.4	15.64	4	15.58	15.60	5.4	56,202	0.01%
2021/04/01	17.1	15.77	15	15.75	15.75	2.1	56,549	0.00%
2021/03/31	39.1	15.65	28	15.70	15.70	11.1	56,273	0.02%
2021/03/30	18.2	15.68	29	15.89	15.50	-10.8	56,115	-0.02%
2021/03/29	14.3	15.92	112	16.12	15.90	-97.7	56,481	-0.17%	大賣/
2021/03/26	1	15.45	2	15.53	15.80	-1	57,154	0.00%
2021/03/25	52.1	15.10	34	15.26	15.35	18.1	58,113	0.03%
2021/03/24	33.3	15.34	10	15.30	15.30	23.3	58,920	0.04%
2021/03/23	117.2	15.76	24	15.70	15.60	93.2	58,569	0.16%	大買/
2021/03/22	57.4	16.29	408	16.27	16.20	-350.7	58,611	-0.60%	大賣/鉅額交易
2021/03/19	3	15.80	29.6	15.85	16.00	-26.6	59,825	-0.04%
2021/03/18	35	15.78	37	15.75	15.70	-2	59,692	0.00%
2021/03/17	258.5	15.81	26	15.86	15.80	232.5	59,603	0.39%	大買/鉅額交易
2021/03/16	135	15.82	307.2	15.93	15.80	-172.2	59,039	-0.29%	大買/大賣/鉅額交易
2021/03/15	216	15.50	6.4	15.51	15.45	209.6	57,676	0.36%	大買/鉅額交易
2021/03/12	43	15.42	36	15.38	15.45	7	57,626	0.01%
2021/03/11	8	15.18	43	15.22	15.30	-35	57,376	-0.06%
2021/03/10	25.1	15.01	4.1	15.04	14.95	21	57,385	0.04%
2021/03/09	17	14.89	41.5	15.08	15.35	-24.5	57,915	-0.04%
2021/03/08	29.3	14.70	2	14.65	14.65	27.3	57,848	0.05%
2021/03/05	15	14.88	5	14.75	14.80	10	57,840	0.02%
2021/03/04	59	15.24	26	15.12	15.10	33	61,618	0.05%
2021/03/03	59.9	14.90	98	15.00	15.20	-38.1	61,623	-0.06%
2021/03/02	112.5	15.79	80.3	15.77	15.15	32.2	61,033	0.05%	大買/
2021/02/26	106.2	15.85	125	16.03	15.80	-18.9	60,306	-0.03%	大買/大賣/
2021/02/25	76	15.69	175.4	15.35	15.85	-99.4	55,988	-0.18%	大賣/
2021/02/24	172.3	14.73	71.1	14.56	14.55	101.2	52,065	0.19%	大買/鉅額交易
2021/02/23	181	14.96	212.1	14.73	14.80	-31.1	50,809	-0.06%	大買/大賣/
2021/02/22	12.3	14.14	141.6	14.18	14.35	-129.3	48,231	-0.27%	大賣/鉅額交易
2021/02/19	0	0.00	20	13.42	13.40	-20	47,586	-0.04%
2021/02/18	11	13.16	41	13.32	13.30	-30	47,991	-0.06%
2021/02/17	37.5	13.13	102	13.05	13.15	-64.5	47,859	-0.13%	大賣/
2021/02/05	7	12.93	10	13.04	12.95	-3	47,450	-0.01%
2021/02/04	1	12.70	8	12.78	12.75	-7	47,339	-0.01%
2021/02/03	6	12.64	0	0.00	12.60	6	49,575	0.01%
2021/02/02	20	12.70	20	12.72	12.65	0	50,313	0.00%
2021/02/01	2	12.55	26	12.51	12.80	-24	50,233	-0.05%
2021/01/29	26	12.79	16	12.68	12.55	10	49,937	0.02%
2021/01/28	6	12.78	16.3	12.87	12.90	-10.3	49,578	-0.02%
2021/01/27	61	12.65	20	12.66	12.50	41	48,920	0.08%
2021/01/26	0	0.00	4.8	12.11	12.15	-4.8	48,187	-0.01%
2021/01/25	2	12.15	39	12.10	12.10	-37	48,089	-0.08%
2021/01/22	3	12.05	1	12.20	12.20	2	48,029	0.00%
2021/01/21	3	12.08	0	0.00	12.05	3	48,001	0.01%
2021/01/20	35	12.09	11	12.01	12.10	24	48,045	0.05%
2021/01/19	3	12.30	1	12.40	12.40	2	47,726	0.00%
2021/01/18	6	12.19	9	12.05	12.50	-3	47,855	-0.01%
2021/01/15	8	12.36	17	12.24	12.20	-9	47,671	-0.02%
2021/01/14	124	12.63	0	0.00	12.60	124	47,222	0.26%	大買/鉅額交易
2021/01/13	6	12.62	2	12.65	12.60	4	47,039	0.01%
2021/01/12	58.2	12.63	36	12.61	12.55	22.2	46,947	0.05%
2021/01/11	82	12.79	15	12.77	12.75	67	46,637	0.14%
2021/01/08	25	12.77	12	12.79	12.90	13	46,466	0.03%
2021/01/07	57.1	12.75	18	12.76	12.70	39.1	46,276	0.08%
2021/01/06	1.3	12.95	16.9	13.06	12.95	-15.5	46,001	-0.03%
2021/01/05	43	12.90	9.1	12.90	12.95	33.9	45,806	0.07%
2021/01/04	14	12.96	36	13.02	13.05	-22	45,562	-0.05%
2020/12/31	37	13.19	9	13.26	13.15	28	44,825	0.06%
2020/12/30	7	13.34	13	13.37	13.40	-6	44,502	-0.01%
2020/12/29	194	13.47	14	13.39	13.65	180	44,069	0.41%	大買/鉅額交易
2020/12/28	69	13.38	24	13.28	13.25	45	43,333	0.10%
2020/12/25	109	13.13	11	13.12	13.10	98	42,666	0.23%	大買/
2020/12/24	32	13.06	6	13.05	13.15	26	42,330	0.06%
2020/12/23	139	12.70	58	12.85	13.05	81	41,916	0.19%	大買/
2020/12/22	99.3	13.39	132.1	13.59	13.15	-32.9	40,480	-0.08%	大賣/
2020/12/21	156	14.13	48.3	14.16	14.10	107.7	38,980	0.28%	大買/鉅額交易
2020/12/18	54	13.87	82	13.98	13.90	-28	37,616	-0.07%
2020/12/17	23	13.81	32.2	13.76	13.85	-9.2	36,486	-0.03%
2020/12/16	41.2	13.94	26	13.81	13.85	15.2	36,077	0.04%
2020/12/15	204	13.96	270	14.04	13.70	-66	35,193	-0.19%	大買/大賣/
2020/12/14	30	13.42	255	13.48	13.40	-225	31,911	-0.71%	大賣/鉅額交易
2020/12/11	32.1	13.34	7	13.33	13.15	25.1	31,245	0.08%
2020/12/10	21	13.38	4	13.38	13.45	17	30,798	0.06%
2020/12/09	4.2	13.43	30	13.43	13.40	-25.8	30,630	-0.08%
2020/12/08	6	13.43	13	13.42	13.30	-7	30,470	-0.02%
2020/12/07	31.5	13.24	4	13.15	13.25	27.5	30,268	0.09%
2020/12/04	29	13.41	21.5	13.35	13.30	7.5	29,885	0.03%
2020/12/03	144	13.49	59	13.51	13.50	85	29,943	0.28%	大買/
2020/12/02	38	13.33	32.1	13.31	13.30	5.9	29,508	0.02%
2020/12/01	34	12.82	8	12.99	12.95	26	28,418	0.09%
2020/11/30	9	12.90	9	12.97	12.65	0	28,079	0.00%
2020/11/27	18	12.95	42	13.01	12.90	-24	23,704	-0.10%
2020/11/26	12.4	13.30	57.5	13.37	13.25	-45.1	22,868	-0.20%
2020/11/25	66.1	13.30	482	13.00	13.25	-415.9	22,762	-1.83%	大賣/鉅額交易
2020/11/24	14	12.79	1	12.80	12.70	13	21,069	0.06%
2020/11/23	14	12.59	26	12.55	12.60	-12	20,561	-0.06%
2020/11/20	22	12.55	7	12.57	12.60	15	20,404	0.07%
2020/11/19	11	12.62	37	12.54	12.60	-26	20,610	-0.13%
2020/11/18	56	12.38	82.2	12.54	12.40	-26.2	20,009	-0.13%
2020/11/17	52.5	12.08	58.2	12.06	12.10	-5.7	18,892	-0.03%
2020/11/16	10	11.85	8	11.89	11.75	2	18,370	0.01%
2020/11/13	2	11.78	36	11.72	11.85	-34	18,236	-0.19%
2020/11/12	14	11.92	25	11.96	11.90	-11	18,149	-0.06%
2020/11/11	153	11.79	46	11.82	12.10	107	17,963	0.60%	大買/鉅額交易
2020/11/10	0	0.00	94.5	12.15	12.15	-94.5	15,759	-0.60%
2020/11/09	5	11.05	4	11.10	11.05	1	14,995	0.01%
2020/11/05	8	11.05	0	0.00	11.00	8	15,011	0.05%
2020/11/04	0	0.00	4	11.05	11.10	-4	15,357	-0.03%
2020/11/02	5	10.75	1	10.75	10.80	4	15,653	0.03%
2020/10/30	0	0.00	25	10.89	10.80	-25	15,709	-0.16%
2020/10/29	6	10.88	2	10.85	10.85	4	15,713	0.03%
2020/10/28	0	0.00	9	11.00	11.00	-9	15,790	-0.06%
2020/10/27	9	11.04	18	11.05	11.05	-9	15,691	-0.06%
2020/10/26	25	11.14	14	11.10	11.15	11	15,637	0.07%
2020/10/23	3	10.85	4	10.85	10.90	-1	15,428	-0.01%
2020/10/22	1	10.65	7	10.70	10.60	-6	15,459	-0.04%
2020/10/21	3	10.67	1	10.70	10.65	2	15,566	0.01%
2020/10/20	43	10.74	0	0.00	10.70	43	15,531	0.28%
2020/10/19	0	0.00	12	10.75	10.70	-12	15,547	-0.08%
2020/10/16	5	10.62	1	10.65	10.60	4	15,526	0.03%
2020/10/15	6	10.65	0	0.00	10.65	6	15,513	0.04%
2020/10/13	12	10.68	0	0.00	10.65	12	15,464	0.08%
2020/10/12	1	10.75	0	0.00	10.75	1	15,549	0.01%
2020/10/08	3	10.75	10	10.70	10.75	-7	15,586	-0.04%
2020/10/06	0	0.00	2	10.88	10.85	-2	15,708	-0.01%
2020/10/05	15	10.72	0	0.00	10.75	15	15,813	0.09%
2020/09/30	9	10.71	0	0.00	10.65	9	15,840	0.06%
2020/09/29	11	10.85	0	0.00	10.75	11	16,143	0.07%
2020/09/28	0	0.00	1	10.90	10.95	-1	16,559	-0.01%
2020/09/25	27	10.71	3	10.70	10.75	24	16,601	0.14%
2020/09/24	31	10.72	5	10.72	10.65	26	16,575	0.16%
2020/09/23	4	10.89	0	0.00	10.90	4	16,374	0.02%
2020/09/22	28	10.95	0	0.00	10.95	28	16,360	0.17%
2020/09/21	3	11.18	0	0.00	11.20	3	16,260	0.02%
2020/09/18	0	0.00	2	11.38	11.30	-2	16,366	-0.01%
2020/09/17	0	0.00	1	11.40	11.40	-1	16,379	-0.01%
2020/09/16	10	11.35	4	11.35	11.30	6	16,435	0.04%
2020/09/15	28	11.39	1	11.35	11.40	27	16,484	0.16%
2020/09/14	0	0.00	5	11.45	11.35	-5	16,565	-0.03%
2020/09/11	9	11.37	2	11.40	11.45	7	16,497	0.04%
2020/09/10	3	11.67	35	11.56	11.55	-32	16,514	-0.19%
2020/09/09	8.5	11.67	3	11.75	11.80	5.5	16,476	0.03%
2020/09/08	21	11.96	25	11.88	11.85	-4	16,573	-0.02%
2020/09/07	53	11.70	37	11.69	11.65	16	16,268	0.10%
2020/09/04	2	11.50	0	0.00	11.50	2	16,082	0.01%
2020/09/03	8.9	11.32	8	11.41	11.40	0.9	16,125	0.01%
2020/09/02	4	11.40	3	11.40	11.45	1	16,105	0.01%
2020/09/01	31	11.50	0	0.00	11.50	31	16,581	0.19%
2020/08/31	17	11.53	10.1	11.70	11.50	6.9	17,715	0.04%
2020/08/28	0	0.00	1	11.45	11.45	-1	17,340	-0.01%
2020/08/27	9	11.30	0	0.00	11.30	9	17,286	0.05%
2020/08/26	0	0.00	9	11.45	11.50	-9	17,307	-0.05%
2020/08/25	30	11.40	5	11.38	11.40	25	17,306	0.14%
2020/08/24	5	11.13	1	11.20	11.10	4	17,370	0.02%
2020/08/21	1	10.95	1	11.15	11.15	0	17,617	0.00%
2020/08/20	6	10.85	56.7	10.85	10.85	-50.7	18,014	-0.28%
2020/08/19	16	11.18	2	11.20	11.10	14	17,946	0.08%
2020/08/18	26	11.27	4	11.30	11.30	22	17,915	0.12%
2020/08/17	4	11.35	15	11.32	11.45	-11	17,922	-0.06%
2020/08/14	4	11.20	1	11.20	11.20	3	17,749	0.02%
2020/08/13	0	0.00	1	11.15	11.10	-1	18,026	-0.01%
2020/08/12	6	11.03	6	11.00	11.10	0	18,293	0.00%
2020/08/11	10	10.96	0	0.00	10.95	10	18,343	0.05%
2020/08/10	10	11.03	8	10.98	11.10	2	18,415	0.01%
2020/08/07	21	10.86	6	10.78	10.70	15	18,207	0.08%
2020/08/06	10	10.59	11	10.57	10.60	-1	17,949	-0.01%
2020/08/05	9	10.48	0	0.00	10.45	9	18,017	0.05%
2020/08/04	7	10.40	1	10.40	10.45	6	18,283	0.03%
2020/08/03	38	10.50	0	0.00	10.45	38	18,439	0.21%
2020/07/31	0	0.00	3	10.80	10.85	-3	18,351	-0.02%
2020/07/30	0	0.00	1.1	10.60	10.65	-1.1	18,546	-0.01%
2020/07/29	9	10.51	3.2	10.52	10.60	5.8	18,803	0.03%
2020/07/28	10	10.36	1	10.40	10.30	9	19,144	0.05%
2020/07/27	36	10.73	5	10.75	10.70	31	19,766	0.16%
2020/07/24	13	11.03	0	0.00	11.00	13	20,897	0.06%
2020/07/23	3	11.08	0	0.00	11.10	3	21,578	0.01%
2020/07/22	10	11.15	0	0.00	11.15	10	21,726	0.05%
2020/07/21	1	11.20	0.3	11.20	11.20	0.7	21,829	0.00%
2020/07/20	1	11.15	0	0.00	11.25	1	21,901	0.00%
2020/07/17	4	11.18	0	0.00	11.20	4	22,090	0.02%
2020/07/16	11	11.30	3	11.30	11.25	8	22,314	0.04%
2020/07/15	33	11.10	6	11.10	11.10	27	22,392	0.12%
2020/07/14	18	11.11	0	0.00	11.10	18	22,691	0.08%
2020/07/13	5	11.18	1	11.15	11.20	4	22,870	0.02%
2020/07/10	19	11.20	2.1	11.30	11.20	16.9	23,234	0.07%
2020/07/09	77	11.31	28	11.35	11.25	49	23,327	0.21%
2020/07/08	51	11.63	127.3	11.66	11.55	-76.3	23,283	-0.33%	大賣/
2020/07/07	20	11.38	9.2	11.51	11.70	10.8	23,275	0.05%
2020/07/06	2	11.25	10	11.30	11.30	-8	23,849	-0.03%
2020/07/03	3	11.25	9	11.36	11.25	-6	24,197	-0.02%
2020/07/02	16	11.28	5	11.20	11.25	11	24,335	0.05%
2020/07/01	2	11.23	0	0.00	11.30	2	24,565	0.01%
2020/06/30	3	11.22	5	11.30	11.20	-2	24,631	-0.01%
2020/06/29	24	11.16	0	0.00	11.15	24	24,826	0.10%
2020/06/24	2	11.33	0	0.00	11.40	2	24,994	0.01%
2020/06/23	58	11.20	7	11.22	11.25	51	25,309	0.20%
2020/06/22	7	11.24	0	0.00	11.25	7	25,571	0.03%
2020/06/19	100	11.30	26	11.32	11.30	74	26,292	0.28%
2020/06/18	0	0.00	167	11.36	11.35	-167	26,768	-0.62%	大賣/鉅額交易
2020/06/17	19	11.41	3	11.50	11.50	16	27,015	0.06%
2020/06/16	33	11.55	279	11.46	11.55	-246	27,465	-0.90%	大賣/鉅額交易
2020/06/15	10	11.32	0	0.00	11.25	10	27,906	0.04%
2020/06/12	13	11.32	3	11.42	11.50	10	28,417	0.04%
2020/06/11	16	11.92	36	11.92	11.80	-20	28,616	-0.07%
2020/06/10	2	12.10	29	12.12	12.20	-27	28,418	-0.10%
2020/06/09	1.1	12.30	3	12.17	12.20	-2	28,646	-0.01%
2020/06/08	26	12.23	52	12.28	12.30	-26	28,746	-0.09%
2020/06/05	110	12.15	47	11.87	12.10	63	28,330	0.22%	大買/
2020/06/04	20	11.49	60.3	11.52	11.40	-40.3	27,321	-0.15%
2020/06/03	0	0.00	30	11.27	11.25	-30	27,186	-0.11%
2020/06/02	4	11.05	6	11.17	11.15	-2	27,131	-0.01%
2020/06/01	82	11.14	50	11.15	11.10	32	27,092	0.12%
2020/05/29	118	11.09	0	0.00	11.00	118	27,095	0.44%	大買/鉅額交易
2020/05/28	2	11.28	5	11.20	11.25	-3	26,715	-0.01%
2020/05/27	309.1	11.40	18	11.31	11.40	291.1	26,748	1.09%	大買/鉅額交易
2020/05/26	55	11.20	5	11.15	11.20	50	26,544	0.19%
2020/05/25	8	11.01	7	11.04	11.15	1	26,456	0.00%
2020/05/22	8	11.06	0.6	11.05	11.00	7.4	26,397	0.03%
2020/05/21	15	11.20	22	11.25	11.25	-7	26,403	-0.03%
2020/05/20	95	11.29	97	11.09	11.05	-2	26,256	-0.01%
2020/05/19	37	11.16	8	11.18	11.10	29	25,860	0.11%
2020/05/18	1	10.85	1	10.95	10.85	0	25,569	0.00%
2020/05/15	19	10.93	8	10.88	10.80	11	25,474	0.04%
2020/05/14	25	11.01	0	0.00	11.00	25	25,376	0.10%
2020/05/13	2	11.05	0	0.00	11.20	2	25,343	0.01%
2020/05/12	15	11.10	1	11.10	11.10	14	25,488	0.05%
2020/05/11	8	11.31	11	11.27	11.30	-3	25,419	-0.01%
2020/05/08	3	11.00	0	0.00	10.95	3	25,115	0.01%
2020/05/06	4	10.80	4	10.90	10.80	0	25,002	0.00%
2020/05/05	21	11.06	7	11.02	11.05	14	24,974	0.06%
2020/05/04	222	10.91	253	11.05	11.15	-31	24,832	-0.12%	大買/大賣/
2020/04/30	56	11.55	28	11.55	11.50	28	24,594	0.11%
2020/04/29	29	11.33	40	11.34	11.30	-11	24,074	-0.05%
2020/04/28	79	10.48	64	10.54	10.55	15	22,937	0.07%
2020/04/27	3	10.00	37	10.06	10.15	-34	22,923	-0.15%
2020/04/24	32	9.92	5	9.96	9.90	27	22,700	0.12%
2020/04/23	2	10.00	1	10.00	10.00	1	22,560	0.00%
2020/04/22	154	9.70	10	9.78	10.00	144	22,471	0.64%	大買/鉅額交易
2020/04/21	5	10.06	25	10.13	10.00	-20	22,493	-0.09%
2020/04/20	134	10.15	4	10.26	10.20	130	22,493	0.58%	大買/鉅額交易
2020/04/17	380	10.55	509	10.45	10.30	-129	22,437	-0.57%	大買/大賣/鉅額交易
2020/04/16	1	10.45	0	0.00	10.40	1	22,086	0.00%
2020/04/15	65	10.58	29	10.59	10.65	36	21,916	0.16%
2020/04/14	4	10.28	40	10.27	10.25	-36	21,494	-0.17%
2020/04/13	3	10.15	56	10.18	10.15	-53	21,246	-0.25%
2020/04/10	305	10.30	171	10.15	10.25	134	21,104	0.63%	大買/大賣/鉅額交易
2020/04/09	195	9.84	207	10.01	10.35	-12	20,725	-0.06%	大買/大賣/
2020/04/08	3	9.35	35	9.36	9.52	-32	19,722	-0.16%
2020/04/07	250	9.14	429	9.05	9.07	-179	19,246	-0.93%	大買/大賣/鉅額交易
2020/04/06	29	8.89	50	8.99	9.02	-21	19,005	-0.11%
2020/04/01	18	8.97	10	8.98	9.04	8	18,715	0.04%
2020/03/31	9	8.99	8	9.01	8.89	1	18,567	0.01%
2020/03/30	14	8.93	82	8.93	9.00	-68	18,261	-0.37%
2020/03/27	179	9.25	175	9.39	9.10	4	17,921	0.02%	大買/大賣/
2020/03/26	137	9.05	140	9.19	9.11	-3	17,529	-0.02%	大買/大賣/
2020/03/25	112	9.28	140	9.42	9.26	-28	17,413	-0.16%	大買/大賣/
2020/03/24	261.4	8.61	103	8.44	8.63	158.4	16,655	0.95%	大買/大賣/鉅額交易
2020/03/23	17	7.97	1	7.70	8.10	16	16,114	0.10%
2020/03/20	79.5	8.00	2	8.01	7.91	77.5	15,830	0.49%
2020/03/19	51.5	7.82	281	7.83	7.70	-229.6	15,104	-1.52%	大賣/鉅額交易
2020/03/18	109.4	8.85	21	8.82	8.55	88.4	14,442	0.61%	大買/
2020/03/17	39.3	9.59	0	0.00	9.45	39.3	13,649	0.29%
2020/03/16	36.3	10.28	0	0.00	10.05	36.3	13,257	0.27%
2020/03/13	5	10.35	27.6	10.48	10.75	-22.6	12,898	-0.17%
2020/03/12	25	11.33	0	0.00	11.30	25	12,383	0.20%
2020/03/11	4	11.81	1	12.10	11.70	3	11,970	0.03%
2020/03/10	106	11.50	0	0.00	11.70	106	11,748	0.90%	大買/鉅額交易
2020/03/09	15.3	11.60	20	11.65	11.50	-4.7	11,531	-0.04%
2020/03/06	12	11.79	1	11.85	11.75	11	11,267	0.10%
2020/03/05	4	12.05	1	12.10	12.05	3	11,012	0.03%
2020/03/04	11	11.66	5	11.70	11.85	6	10,835	0.06%
2020/03/03	17	11.57	1	11.60	11.60	16	10,595	0.15%
2020/03/02	19	11.63	0	0.00	11.60	19	10,441	0.18%
2020/02/27	20	11.89	0	0.00	12.05	20	10,389	0.19%
2020/02/26	4	12.05	3	12.10	12.10	1	10,067	0.01%
2020/02/25	3	12.03	5	12.15	12.10	-2	10,016	-0.02%
2020/02/24	17	12.14	0.2	12.10	12.10	16.8	9,943	0.17%
2020/02/21	4	12.48	0	0.00	12.35	4	9,792	0.04%
2020/02/20	4	12.66	3	12.50	12.55	1	9,776	0.01%
2020/02/19	2	12.60	2	12.58	12.65	0	9,724	0.00%
2020/02/18	5	12.27	5	12.25	12.40	0	9,618	0.00%
2020/02/17	3	12.23	1	12.25	12.30	2	9,558	0.02%
2020/02/14	303	12.49	2	12.50	12.50	301	9,517	3.16%	大買/鉅額交易
2020/02/13	13	12.72	2	12.65	12.70	11	9,379	0.12%
2020/02/10	22	11.91	31	12.09	12.15	-9	9,034	-0.10%
2020/02/07	25	12.26	0	0.00	12.25	25	8,901	0.28%
2020/02/06	41	12.34	1.6	12.50	12.50	39.4	8,858	0.45%
2020/02/05	33.4	12.11	0	0.00	12.20	33.4	8,620	0.39%
2020/02/04	11	11.75	3	12.05	12.10	8	8,492	0.09%
2020/02/03	7	11.52	8	11.54	11.85	-1	8,284	-0.01%
2020/01/31	2	12.30	85.5	12.27	12.20	-83.5	7,924	-1.05%
2020/01/30	85	12.42	77	12.33	12.25	8	7,677	0.10%
2020/01/17	4	13.56	3	13.57	13.60	1	6,950	0.01%
2020/01/16	2	13.60	0	0.00	13.60	2	6,987	0.03%
2020/01/15	7	13.50	2	13.55	13.50	5	7,037	0.07%
2020/01/14	14	13.60	6	13.58	13.60	8	6,817	0.12%
2020/01/13	4	13.65	6	13.60	13.70	-2	6,622	-0.03%
2020/01/10	0.3	13.80	0	0.00	13.85	0.3	6,564	0.00%
2020/01/09	6	13.68	0	0.00	13.80	6	6,564	0.09%
2020/01/08	4	13.65	0	0.00	13.60	4	6,573	0.06%
2020/01/07	10	13.70	1	13.70	13.65	9	6,579	0.14%
2020/01/06	10	13.73	1.1	13.70	13.70	8.9	6,672	0.13%
2020/01/03	0	0.00	7	13.80	13.80	-7	6,693	-0.10%
2020/01/02	4	13.75	0	0.00	13.75	4	6,750	0.06%
2019/12/31	4	13.75	0	0.00	13.75	4	6,746	0.06%
2019/12/30	0	0.00	2	13.80	13.80	-2	6,733	-0.03%
2019/12/27	0	0.00	0	13.80	13.80	0	6,743	0.00%
2019/12/26	0	0.00	1	13.75	13.80	-1	6,758	-0.01%
2019/12/25	3	13.80	0	0.00	13.80	3	6,794	0.04%
2019/12/23	14	13.75	0	0.00	13.85	14	6,832	0.20%
2019/12/20	21	13.74	1	13.80	13.70	20	6,798	0.29%
2019/12/19	4.6	13.80	0	0.00	13.80	4.6	6,525	0.07%
2019/12/18	0	0.00	3	13.82	13.85	-3	6,426	-0.05%
2019/12/13	0	0.00	1	13.95	13.90	-1	6,312	-0.02%
2019/12/12	100	13.90	0.2	13.85	13.85	99.8	6,348	1.57%
2019/12/11	0.1	13.80	1	13.80	13.75	-1	6,393	-0.02%
2019/12/10	2	13.85	0	0.00	13.85	2	6,258	0.03%
2019/12/05	1	13.85	0	0.00	13.85	1	6,494	0.02%
2019/11/28	0	0.00	0.1	14.00	14.05	-0.1	7,776	0.00%
2019/11/27	5	13.95	0	0.00	14.05	5	7,926	0.06%
2019/11/26	0	0.00	5	14.05	13.80	-5	8,023	-0.06%
2019/11/25	1	13.90	1	13.90	13.90	0	7,841	0.00%
2019/11/22	5	14.00	0	0.00	13.85	5	7,986	0.06%
2019/11/20	3	14.13	0	0.00	14.10	3	8,043	0.04%
2019/11/19	1	14.20	50.1	14.20	14.15	-49.1	8,003	-0.61%
2019/11/18	2	14.30	51	14.30	14.30	-49	7,968	-0.61%
2019/11/13	0	0.00	1.5	14.42	14.35	-1.5	8,296	-0.02%
2019/11/12	0	0.00	2	14.40	14.45	-2	8,272	-0.02%
2019/11/08	0	0.00	1	14.40	14.35	-1	8,347	-0.01%
2019/11/07	0	0.00	2	14.30	14.30	-2	8,536	-0.02%
2019/11/06	0	0.00	0	14.25	14.25	0	8,803	0.00%
2019/11/05	0	0.00	1.3	14.28	14.30	-1.3	8,921	-0.01%
2019/11/04	0	0.00	1	14.25	14.25	-1	9,059	-0.01%
2019/11/01	3.9	14.16	0	0.00	14.20	3.9	9,182	0.04%
2019/10/29	0	0.00	7	14.25	14.30	-7	9,673	-0.07%
2019/10/25	0	0.00	0.1	14.30	14.30	-0.1	9,725	0.00%
2019/10/24	1	14.35	2.1	14.35	14.35	-1.1	9,850	-0.01%
2019/10/23	0	0.00	1	14.25	14.25	-1	9,949	-0.01%
2019/10/21	9	14.24	7	14.35	14.30	2	10,032	0.02%
2019/10/18	0	0.00	3	14.20	14.20	-3	10,078	-0.03%
2019/10/17	33	14.12	0	0.00	14.15	33	10,072	0.33%
2019/10/15	2.2	13.95	0	13.95	13.95	2.1	10,003	0.02%
2019/10/09	0	0.00	0.3	13.85	13.75	-0.3	10,033	0.00%
2019/10/08	71	13.92	1.1	13.95	13.90	69.9	10,027	0.70%
2019/10/04	1.3	13.71	0	0.00	13.70	1.3	10,389	0.01%
2019/10/02	3.2	13.75	1	13.80	13.80	2.2	10,693	0.02%
2019/10/01	25	13.72	0	0.00	13.75	25	10,757	0.23%
2019/09/27	21	13.70	0	0.00	13.65	21	10,935	0.19%
2019/09/26	2	13.75	2	13.78	13.75	0	11,165	0.00%
2019/09/23	2	13.85	1	13.85	13.80	1	11,815	0.01%
2019/09/18	4	13.70	0	0.00	13.75	4	12,899	0.03%
2019/09/17	0	0.00	1	13.80	13.80	-1	13,497	-0.01%
2019/09/16	1.3	13.85	3.4	13.84	13.85	-2.1	14,139	-0.01%
2019/09/11	0	0.00	4	13.80	13.80	-4	14,361	-0.03%
2019/09/09	16	13.65	3	13.60	13.60	13	14,343	0.09%
2019/09/06	2	13.75	2	13.80	13.75	0	14,317	0.00%
2019/09/05	27	13.66	2	13.78	13.75	25	14,204	0.18%
2019/09/04	1	14.05	12.4	14.17	14.25	-11.4	13,617	-0.08%
2019/08/30	0.1	14.10	1	14.15	14.15	-0.9	13,283	-0.01%
2019/08/28	1	13.90	3	13.90	14.00	-2	13,222	-0.02%
2019/08/27	2	13.90	0	0.00	13.80	2	13,294	0.02%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/22	0	0.00	1	14.10	14.10	-1	13,120	-0.01%
2019/08/21	1	14.10	0	0.00	14.05	1	13,189	0.01%
2019/08/20	1	14.00	0	0.00	14.05	1	13,177	0.01%
2019/08/19	4	14.09	1	14.00	14.00	3	13,246	0.02%
2019/08/16	15	13.99	5	14.03	14.20	10	13,133	0.08%
2019/08/15	1	13.85	0	0.00	13.90	1	13,033	0.01%
2019/08/14	1	13.95	6	14.00	13.95	-5	13,090	-0.04%
2019/08/13	14	14.02	0	0.00	13.85	14	13,037	0.11%
2019/08/12	12	14.11	2	14.00	14.15	10	12,929	0.08%
2019/08/08	19	13.85	6	13.80	13.70	13	12,716	0.10%
2019/08/07	6	13.94	2	13.95	13.80	4	12,579	0.03%
2019/08/06	15	13.74	0	0.00	13.85	15	12,548	0.12%
2019/08/05	20	14.05	1	14.05	14.00	19	12,371	0.15%
2019/08/02	4	14.14	0	0.00	14.10	4	12,297	0.03%
2019/08/01	5	14.47	0	0.00	14.40	5	12,213	0.04%
2019/07/31	10	14.70	0	0.00	14.60	10	12,051	0.08%
2019/07/30	4	14.70	0	0.00	14.65	4	12,055	0.03%
2019/07/29	4	14.58	1	14.65	14.60	3	12,109	0.02%
2019/07/26	2	14.60	0	0.00	14.55	2	12,082	0.02%
2019/07/25	1	14.65	1	14.60	14.60	0	12,022	0.00%
2019/07/24	5	14.72	0.9	14.70	14.70	4.1	11,913	0.03%
2019/07/23	2	14.75	0	0.00	14.70	2	11,890	0.02%
2019/07/19	2	14.80	0	0.00	14.85	2	11,670	0.02%
2019/07/18	0	0.00	115	14.80	14.80	-115	11,535	-1.00%	大賣/鉅額交易
2019/07/16	1	14.85	0	0.00	14.85	1	11,534	0.01%
2019/07/15	1	14.90	8	15.00	14.90	-7	11,415	-0.06%
2019/07/12	2	15.00	2	15.05	15.05	0	11,560	0.00%
2019/07/11	1	15.05	0	0.00	15.00	1	11,623	0.01%
2019/07/10	1	14.90	0	0.00	14.95	1	11,648	0.01%
2019/07/08	7	14.94	1	14.95	14.90	6	12,107	0.05%
2019/07/05	1	14.90	1	14.85	14.85	0	11,915	0.00%
2019/07/04	4	14.85	1.1	14.90	14.90	2.9	11,930	0.02%
2019/07/03	142.8	14.87	1	14.90	14.95	141.8	11,763	1.21%	大買/鉅額交易
2019/07/02	0	0.00	2	15.00	14.95	-2	11,710	-0.02%
2019/07/01	2	14.90	0	0.00	14.90	2	11,784	0.02%
2019/06/28	25	14.99	0	0.00	14.95	25	11,592	0.22%
2019/06/27	84	15.00	7	15.05	15.00	77	11,401	0.68%
2019/06/26	4	15.03	0.7	15.00	15.05	3.3	11,222	0.03%
2019/06/25	10	15.00	39	15.05	15.05	-29	11,209	-0.26%
2019/06/24	37.6	14.85	2	14.85	14.85	35.6	10,705	0.33%
2019/06/21	59	15.22	0	0.00	15.00	59	10,147	0.58%
2019/06/20	0	0.00	5	15.50	15.60	-5	9,510	-0.05%
2019/06/14	0	0.00	1	15.10	15.10	-1	9,415	-0.01%
2019/06/11	1	15.25	0	0.00	15.30	1	9,394	0.01%
2019/06/06	3	15.40	0	0.00	15.45	3	9,533	0.03%
2019/06/04	2	15.20	1	15.20	15.20	1	9,386	0.01%
2019/06/03	0	0.00	1	15.15	15.15	-1	9,263	-0.01%
2019/05/23	0	0.00	1	15.10	15.15	-1	10,105	-0.01%
2019/05/16	0.4	14.95	0	0.00	14.95	0.4	10,091	0.00%
2019/05/15	1	14.90	1	15.05	15.00	0	10,211	0.00%
2019/05/13	0	0.00	1	14.90	14.80	-1	10,324	-0.01%
2019/05/10	0	0.00	1	14.90	14.80	-1	10,583	-0.01%
2019/05/09	0	0.00	0.5	14.90	14.90	-0.5	10,735	0.00%
2019/05/08	1	15.05	0	0.00	15.05	1	11,704	0.01%
2019/05/06	1	15.15	1	15.20	15.10	0	11,765	0.00%
2019/05/03	1	15.30	0	0.00	15.30	1	11,816	0.01%
2019/05/02	3	15.30	21.7	15.29	15.30	-18.6	11,984	-0.16%
2019/04/30	20	15.10	0	0.00	15.15	20	12,102	0.17%
2019/04/29	0	0.00	1	15.05	15.20	-1	12,350	-0.01%
2019/04/26	2	15.15	0	0.00	15.15	2	12,373	0.02%
2019/04/25	0	0.00	1	15.10	15.20	-1	12,439	-0.01%
2019/04/24	1	15.15	0	0.00	15.15	1	12,512	0.01%
2019/04/22	2	15.28	0	0.00	15.25	2	12,698	0.02%
2019/04/19	1	15.45	0	0.00	15.40	1	12,795	0.01%
2019/04/17	0	0.00	1	15.70	15.70	-1	12,721	-0.01%
2019/04/16	0.2	15.60	10	15.70	15.70	-9.8	12,625	-0.08%
2019/04/15	1	15.85	20	15.85	15.85	-19	12,472	-0.15%
2019/04/12	20	15.60	1.1	15.65	15.65	19	12,112	0.16%
2019/04/10	0	0.00	2	15.30	15.35	-2	11,872	-0.02%
2019/04/09	0	0.00	1	15.45	15.40	-1	11,825	-0.01%
2019/04/08	0	0.00	2	15.40	15.45	-2	11,830	-0.02%
2019/04/03	0	0.00	10	15.35	15.25	-10	11,656	-0.09%
2019/04/02	4	15.00	0	0.00	15.05	4	11,540	0.03%
2019/04/01	4	15.00	0	0.00	15.05	4	11,637	0.03%
2019/03/29	1	14.95	0	0.00	15.10	1	11,773	0.01%
2019/03/28	2	14.85	0	0.00	15.00	2	11,903	0.02%
2019/03/27	10	15.00	0	0.00	14.95	10	11,835	0.08%
2019/03/21	0	0.00	2	15.30	15.30	-2	12,589	-0.02%
2019/03/19	0.7	15.20	0	0.00	15.30	0.7	12,529	0.01%
2019/03/18	0	0.00	3	15.23	15.30	-3	12,597	-0.02%
2019/03/12	0	0.00	10	15.30	15.45	-10	12,768	-0.08%
2019/03/11	0	0.00	5	15.25	15.20	-5	12,868	-0.04%
2019/03/06	1	15.50	2	15.40	15.35	-1	14,066	-0.01%
2019/03/04	0	0.00	1	15.55	15.55	-1	15,709	-0.01%
2019/02/27	1	15.05	10	15.50	15.45	-9	15,633	-0.06%
2019/02/26	1	15.05	2	15.15	15.10	-1	14,980	-0.01%
2019/02/22	0	0.00	2	15.00	15.05	-2	14,782	-0.01%
2019/02/21	1	15.00	0	0.00	15.00	1	14,753	0.01%
2019/02/20	0.2	14.95	0	0.00	15.00	0.2	14,744	0.00%
2019/02/19	1.4	14.95	0	0.00	14.95	1.4	14,643	0.01%
2019/02/18	3	14.90	0	0.00	14.90	3	14,666	0.02%
2019/02/14	0	0.00	2	14.95	14.80	-2	14,734	-0.01%
2019/02/13	0	0.00	2	15.00	14.95	-2	14,645	-0.01%
2019/02/12	2	15.03	0.1	14.95	14.95	1.9	14,448	0.01%
2019/02/11	5	15.15	2	15.00	15.00	3	14,406	0.02%
2019/01/30	0	0.00	1.1	14.90	14.90	-1.1	14,115	-0.01%
2019/01/29	0	0.00	17.5	14.85	15.00	-17.5	13,868	-0.13%
2019/01/28	0	0.00	4	14.85	14.80	-4	12,726	-0.03%
2019/01/25	1	14.80	0	0.00	14.75	1	12,743	0.01%
2019/01/24	2	14.68	0	0.00	14.80	2	12,589	0.02%
2019/01/23	3	14.68	3	14.70	14.65	0	12,543	0.00%
2019/01/18	1	15.00	0.7	15.15	15.25	0.3	11,908	0.00%
2019/01/17	0	0.00	2	15.10	15.10	-2	11,834	-0.02%
2019/01/16	3	15.10	0	0.00	15.10	3	11,809	0.03%
2019/01/15	0	0.00	0.1	15.25	15.25	-0.1	11,677	0.00%
2019/01/14	10	15.05	1	15.05	15.10	9	11,600	0.08%
2019/01/11	1	15.25	7.5	15.30	15.30	-6.5	11,436	-0.06%
2019/01/10	0	0.00	10.3	15.50	15.50	-10.3	11,263	-0.09%
2019/01/09	0	0.00	1	15.70	15.70	-1	11,224	-0.01%
2019/01/08	1	15.65	0	0.00	15.65	1	11,164	0.01%
2019/01/04	1	15.55	0	0.00	15.50	1	11,139	0.01%
2019/01/02	1	15.70	0	0.00	15.70	1	11,228	0.01%
2018/12/28	0	0.00	0.3	15.80	15.80	-0.3	11,148	0.00%
2018/12/27	0	0.00	3	15.93	15.95	-3	11,164	-0.03%
2018/12/25	0	0.00	4	16.03	15.95	-4	11,122	-0.04%
2018/12/24	1	16.15	3	16.00	16.15	-2	11,157	-0.02%
2018/12/22	0	0.00	32	16.02	16.05	-32	10,965	-0.29%
2018/12/21	20	15.80	0	0.00	15.85	20	10,756	0.19%
2018/12/20	0	0.00	8.3	16.00	16.00	-8.3	10,561	-0.08%
2018/12/19	3	15.98	49.8	16.01	16.00	-46.8	10,409	-0.45%
2018/12/18	20	15.70	11	15.94	15.65	9	9,977	0.09%
2018/12/17	9	15.72	7	15.94	15.85	2	9,825	0.02%
2018/12/13	2	15.65	0	0.00	15.65	2	9,361	0.02%
2018/12/07	2	15.55	6.1	15.50	15.55	-4.1	9,084	-0.04%
2018/12/06	3	15.32	5.4	15.31	15.45	-2.4	9,098	-0.03%
2018/12/05	12	15.65	1	15.65	15.60	11	9,019	0.12%
2018/12/04	5	15.73	6	15.75	15.75	-1	9,136	-0.01%
2018/12/03	9	16.18	16	16.18	15.95	-7	9,016	-0.08%
2018/11/30	14	16.17	54	16.09	16.10	-40	8,769	-0.46%
2018/11/29	51	16.23	36.1	16.19	16.15	15	8,586	0.17%
2018/11/28	34	16.10	30	16.29	16.05	4	7,939	0.05%
2018/11/27	38	15.15	39.2	15.25	15.30	-1.2	6,495	-0.02%
2018/11/26	0	0.00	3	15.05	14.95	-3	6,162	-0.05%
2018/11/22	12	14.75	12.4	14.70	14.70	-0.4	6,112	-0.01%
2018/11/21	0	0.00	42	14.73	14.85	-42	6,184	-0.68%
2018/11/20	0	0.00	200	14.70	14.65	-200	6,109	-3.27%	大賣/鉅額交易
2018/11/15	0	0.00	12	14.75	14.80	-12	6,574	-0.18%
2018/11/13	12	14.40	0	0.00	14.50	12	6,450	0.19%
2018/11/12	20	14.60	0	0.00	14.60	20	6,417	0.31%
2018/11/08	40	14.50	0	0.00	14.50	40	6,450	0.62%
2018/11/06	31	14.40	3	14.30	14.35	28	6,393	0.44%
2018/11/05	8	14.40	0	0.00	14.40	8	6,424	0.12%
2018/11/02	12	14.35	2	14.40	14.40	10	6,405	0.16%
2018/10/31	0	0.00	10	14.05	14.15	-10	6,326	-0.16%
2018/10/29	2	13.85	50	13.86	13.90	-48	6,199	-0.77%
2018/10/25	0	0.00	5	13.90	13.95	-5	6,181	-0.08%
2018/10/23	3	13.88	0	0.00	13.85	3	6,110	0.05%
2018/10/22	0	0.00	3	14.08	14.10	-3	6,081	-0.05%
2018/10/19	1	13.80	5	13.80	13.75	-4	6,043	-0.07%
2018/10/18	0	0.00	1	13.95	13.95	-1	6,022	-0.02%
2018/10/17	5	13.89	0	0.00	13.75	5	6,001	0.08%
2018/10/16	0	0.00	5	13.75	13.85	-5	5,962	-0.08%
2018/10/08	1	14.45	0	0.00	14.45	1	5,692	0.02%
2018/10/05	13	14.49	0	0.00	14.45	13	5,705	0.23%
2018/10/04	110	14.61	0	0.00	14.55	110	5,655	1.95%	大買/鉅額交易
2018/10/02	5	14.50	0	0.00	14.50	5	5,587	0.09%
2018/10/01	50	14.80	0	0.00	14.75	50	5,439	0.92%
2018/09/28	0	0.00	4	14.75	14.85	-4	5,467	-0.07%
2018/09/27	20	14.80	0	0.00	14.80	20	5,430	0.37%
2018/09/21	1	14.70	0	0.00	14.80	1	5,366	0.02%
2018/09/19	1	14.70	0	0.00	14.75	1	5,362	0.02%
2018/09/13	1	14.55	0	0.00	14.55	1	5,385	0.02%
2018/09/11	4	14.40	0	0.00	14.60	4	5,357	0.07%
2018/09/10	2	15.20	21.1	15.11	15.10	-19.1	5,272	-0.36%
2018/09/06	1	15.30	0	0.00	15.30	1	4,964	0.02%
2018/09/05	10	15.45	0	0.00	15.45	10	4,838	0.21%
2018/09/04	0	0.00	20	15.60	15.65	-20	4,736	-0.42%
2018/08/31	1	15.55	0	0.00	15.60	1	4,726	0.02%
2018/08/30	2	15.60	0	0.00	15.55	2	4,759	0.04%
2018/08/28	0	0.00	2	15.58	15.60	-2	4,693	-0.04%
2018/08/27	2	15.35	1	15.40	15.40	1	4,642	0.02%
2018/08/24	11	15.35	0	0.00	15.30	11	4,655	0.24%
2018/08/23	0	0.00	1	15.55	15.65	-1	4,676	-0.02%
2018/08/22	0	0.00	50	15.55	15.50	-50	4,560	-1.10%
2018/08/15	0	0.00	20	15.15	15.10	-20	4,156	-0.48%
2018/08/13	0	0.00	3	14.80	14.85	-3	4,079	-0.07%
2018/08/10	2	14.80	0	0.00	14.75	2	4,041	0.05%
2018/08/09	20	14.90	0	0.00	14.85	20	4,023	0.50%
2018/08/06	0	0.00	1	15.15	15.10	-1	4,057	-0.02%
2018/07/30	0	0.00	3	14.95	15.00	-3	4,095	-0.07%
2018/07/26	0	0.00	3	14.90	15.05	-3	4,168	-0.07%
2018/07/25	0	0.00	0.2	14.80	14.80	-0.2	4,267	-0.01%
2018/07/18	6	14.85	0	0.00	14.90	6	4,708	0.13%
2018/07/13	0	0.00	1	14.80	15.05	-1	4,744	-0.02%
2018/07/12	0.8	14.70	0	0.00	14.75	0.8	4,787	0.02%
2018/07/09	4	14.60	0	0.00	14.65	4	5,099	0.08%
2018/06/29	1	14.75	1	14.80	14.75	0	5,403	0.00%
2018/06/28	1	14.60	0	0.00	14.60	1	5,389	0.02%
2018/06/12	8	15.16	0	0.00	15.15	8	5,389	0.15%
2018/06/08	3	15.20	5	15.30	15.25	-2	5,391	-0.04%
2018/06/07	10	15.30	0	0.00	15.30	10	5,382	0.19%
2018/06/06	0	0.00	50	15.10	15.15	-50	5,323	-0.94%
2018/05/31	0	0.00	1	15.15	15.15	-1	5,262	-0.02%
2018/05/30	0	0.00	0.4	15.00	15.00	-0.4	5,219	-0.01%
2018/05/29	0	0.00	5	15.00	15.05	-5	5,222	-0.10%
2018/05/28	50	15.02	0	0.00	15.00	50	5,287	0.95%
2018/05/25	1	14.90	0	0.00	14.95	1	5,332	0.02%
2018/05/24	10	14.95	0.4	14.95	15.00	9.6	5,327	0.18%
2018/05/22	0	0.00	11	15.12	15.05	-11	5,416	-0.20%
2018/05/21	5	15.15	0	0.00	15.15	5	5,472	0.09%
2018/05/18	1	15.10	0	0.00	15.10	1	5,486	0.02%
2018/05/16	0	0.00	5	14.95	15.00	-5	5,598	-0.09%
2018/05/15	3	15.00	0	0.00	15.05	3	5,729	0.05%
2018/05/11	1	15.05	1	15.05	15.10	0	6,124	0.00%
2018/05/10	2	15.23	2	15.30	15.05	0	6,174	0.00%
2018/05/04	2	15.38	0	0.00	15.30	2	6,235	0.03%
2018/05/03	1	15.50	0	0.00	15.45	1	6,280	0.02%
2018/05/02	6	15.68	0	0.00	15.60	6	6,306	0.10%
2018/04/30	0	0.00	4	15.89	15.95	-4	6,262	-0.06%
2018/04/24	20	15.15	0	0.00	15.20	20	6,210	0.32%
2018/04/23	0	0.00	0.1	15.20	15.25	-0.1	6,340	0.00%
2018/04/20	1	15.35	0	0.00	15.45	1	6,389	0.02%
2018/04/17	23	15.27	0	0.00	15.15	23	6,576	0.35%
2018/04/16	2	15.25	10	15.25	15.35	-8	6,642	-0.12%
2018/04/13	0	0.00	1	15.35	15.35	-1	6,705	-0.01%
2018/04/10	0	0.00	1	15.25	15.25	-1	6,934	-0.01%
2018/04/03	0	0.00	100	14.95	14.95	-100	7,285	-1.37%
2018/04/02	10	15.05	28	15.05	15.00	-18	7,294	-0.25%
2018/03/31	0	0.00	140	15.10	15.05	-140	7,378	-1.90%	大賣/鉅額交易
2018/03/28	61	14.90	0	0.00	14.90	61	7,457	0.82%
2018/03/27	170	14.98	0	0.00	15.00	170	7,565	2.25%	大買/鉅額交易
2018/03/26	2	14.85	3	14.85	14.85	-1	7,708	-0.01%
2018/03/23	2	14.80	1	14.85	14.75	1	7,709	0.01%
2018/03/22	2	15.00	0	0.00	14.95	2	7,701	0.03%
2018/03/21	1	14.95	1	15.15	14.95	0	7,761	0.00%
2018/03/20	2	15.00	5	15.00	15.05	-3	7,914	-0.04%
2018/03/14	2	14.95	0	0.00	15.05	2	8,200	0.02%
2018/03/13	3	15.00	0	0.00	15.05	3	8,191	0.04%
2018/03/12	5	15.10	1	15.00	15.05	4	8,233	0.05%
2018/03/05	0	0.00	1	14.80	14.70	-1	8,945	-0.01%
2018/03/02	0	0.00	5.2	14.85	14.85	-5.2	8,909	-0.06%
2018/02/23	4	15.03	5	14.95	14.95	-1	8,867	-0.01%
2018/02/21	1	14.95	3	14.95	15.00	-2	9,012	-0.02%
2018/02/12	1	14.75	0	0.00	14.75	1	8,945	0.01%
2018/02/09	3	14.73	0	0.00	14.75	3	8,946	0.03%
2018/02/08	0	0.00	1	14.90	15.00	-1	8,907	-0.01%
2018/02/07	3	14.87	3	14.85	14.85	0	8,928	0.00%
2018/02/06	15	14.63	0	0.00	14.55	15	8,850	0.17%
2018/02/01	1	15.60	1	15.60	15.60	0	8,705	0.00%
2018/01/29	1	15.40	0	0.00	15.45	1	9,027	0.01%
2018/01/26	6	15.57	0	0.00	15.50	6	8,965	0.07%
2018/01/25	2	15.58	0	0.00	15.60	2	8,918	0.02%
2018/01/24	1	15.55	0	0.00	15.70	1	8,881	0.01%
2018/01/23	1	15.65	0	0.00	15.70	1	8,880	0.01%
2018/01/22	3	15.72	0	0.00	15.75	3	8,839	0.03%
2018/01/19	4	15.90	10	15.95	15.95	-6	8,745	-0.07%
2018/01/17	0	0.00	1	15.95	16.10	-1	8,622	-0.01%
2018/01/15	2	15.90	1	15.85	15.95	1	8,751	0.01%
2018/01/12	2	16.03	0	0.00	16.05	2	8,727	0.02%
2018/01/11	2.8	16.05	5	16.15	16.10	-2.2	8,685	-0.03%
2018/01/09	6	16.08	1	16.05	16.15	5	8,571	0.06%
2018/01/08	22	16.08	0.3	16.00	16.05	21.7	8,448	0.26%
2018/01/05	0	0.00	2	16.10	16.20	-2	8,362	-0.02%
2018/01/04	7	15.93	0	0.00	16.00	7	8,191	0.09%
2018/01/03	0	0.00	0.1	15.95	16.05	-0.1	8,123	0.00%
2018/01/02	14	16.09	1	15.95	15.95	13	7,988	0.16%