長榮航 (2618)-永豐金-竹北券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
34.35
漲跌
▼0.20
漲幅
-0.58%
成交量
263,243張
產業
上市航運類股
2432人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	130	34.61	135.2	34.90	34.35	-5.2	64,173	-0.01%	大買/大賣/
2024/04/24	96	33.98	297	33.74	34.55	-201	60,340	-0.33%	大賣/鉅額交易
2024/04/23	81	32.49	141	32.60	32.60	-60	54,767	-0.11%	大賣/
2024/04/22	41	32.26	48.4	32.40	31.60	-7.4	52,771	-0.01%
2024/04/19	79.1	31.40	2	31.58	31.10	77.1	51,692	0.15%
2024/04/18	2	31.70	14	31.68	31.50	-12	51,204	-0.02%
2024/04/17	22	31.09	0	0.00	31.00	22	51,019	0.04%
2024/04/16	19	31.29	15.1	31.03	31.00	3.9	51,251	0.01%
2024/04/15	13	31.69	5	31.77	31.70	8	50,714	0.02%
2024/04/12	36	32.35	22	32.32	32.30	14	50,535	0.03%
2024/04/11	64	32.37	132	32.53	32.70	-68	51,146	-0.13%	大賣/
2024/04/10	1	31.60	0.3	31.80	31.70	0.7	50,017	0.00%
2024/04/09	2	31.63	16	31.77	31.85	-14	51,488	-0.03%
2024/04/08	5	31.20	6	31.24	31.15	-1	55,358	0.00%
2024/04/03	3	31.60	0	0.00	31.40	3	55,352	0.01%
2024/04/02	19.1	32.02	0	0.00	31.95	19.1	55,172	0.03%
2024/04/01	4	32.35	66	32.30	32.35	-62	55,309	-0.11%
2024/03/29	16	31.75	15.5	31.74	31.95	0.5	54,782	0.00%
2024/03/28	8	31.74	30	31.83	31.60	-22	55,315	-0.04%
2024/03/27	25	31.65	6.2	31.59	31.70	18.8	56,306	0.03%
2024/03/26	25	31.08	39	31.09	30.95	-14	56,274	-0.02%
2024/03/25	12	31.62	14	31.46	31.40	-2	56,413	0.00%
2024/03/22	10	31.35	7	31.36	31.35	3	57,499	0.01%
2024/03/21	5.5	31.06	0	31.20	31.15	5.5	58,716	0.01%
2024/03/20	19	31.27	0	0.00	31.05	19	58,705	0.03%
2024/03/19	3	31.32	6	31.35	31.40	-3	58,636	-0.01%
2024/03/18	28	31.31	1.6	31.20	31.20	26.5	58,848	0.04%
2024/03/15	32.4	31.40	5	31.27	31.35	27.4	59,222	0.05%
2024/03/14	77	32.28	14	32.19	31.85	63	59,051	0.11%
2024/03/13	30	32.58	21.5	32.62	32.60	8.6	58,765	0.01%
2024/03/12	10	32.56	63.3	32.50	32.65	-53.3	59,807	-0.09%
2024/03/11	62	32.08	21.1	31.75	31.90	40.9	58,960	0.07%
2024/03/08	42	31.86	75.4	31.76	32.05	-33.4	58,766	-0.06%
2024/03/07	3	31.30	21	31.35	31.25	-18	58,266	-0.03%
2024/03/06	21	31.09	0.5	31.15	31.05	20.5	58,457	0.04%
2024/03/05	16	31.38	1.6	31.29	31.25	14.4	59,067	0.02%
2024/03/04	10.1	31.08	10	31.05	31.10	0.1	59,580	0.00%
2024/03/01	6	31.02	5.2	31.20	31.05	0.8	60,142	0.00%
2024/02/29	8	31.15	2	30.90	31.45	6	60,698	0.01%
2024/02/27	28	30.90	1	30.75	30.70	27	61,743	0.04%
2024/02/26	6	30.80	1	30.80	31.05	5	62,874	0.01%
2024/02/23	31.1	30.90	16.5	31.03	30.80	14.6	63,945	0.02%
2024/02/22	9	31.43	37	31.26	31.20	-28	64,466	-0.04%
2024/02/21	1	31.55	1	31.45	31.45	0	65,910	0.00%
2024/02/20	3	31.32	13	31.30	31.40	-10	68,022	-0.01%
2024/02/19	8	31.49	4	31.49	31.50	4	72,345	0.01%
2024/02/16	9	31.48	7	31.66	31.55	2	73,630	0.00%
2024/02/15	20	31.35	3	31.38	31.35	17	74,006	0.02%
2024/02/05	15.3	32.18	1	32.20	32.25	14.3	74,070	0.02%
2024/02/02	9	31.99	41	31.95	31.90	-32	73,920	-0.04%
2024/02/01	43	32.04	36	31.93	32.05	7	74,481	0.01%
2024/01/31	0	0.00	147	31.55	31.60	-147	75,321	-0.20%	大賣/鉅額交易
2024/01/30	106	31.75	103	31.90	31.70	3	75,716	0.00%	大買/大賣/
2024/01/29	4.5	31.97	23.7	32.07	31.90	-19.2	76,658	-0.03%
2024/01/26	153.3	30.30	1	30.30	30.40	152.3	76,637	0.20%	大買/鉅額交易
2024/01/25	4	30.83	1	31.10	30.75	3	77,227	0.00%
2024/01/24	5.1	30.80	71	31.05	31.05	-65.9	78,315	-0.08%
2024/01/23	16.1	30.44	9	30.49	30.50	7.1	78,079	0.01%
2024/01/22	34.2	30.73	7	30.59	30.55	27.2	77,571	0.04%
2024/01/19	14.1	31.31	36	31.21	31.10	-22	76,903	-0.03%
2024/01/18	3	31.67	3	31.70	31.75	0	76,682	0.00%
2024/01/17	13.1	31.13	0	0.00	31.05	13.1	76,761	0.02%
2024/01/16	8.3	31.54	14	31.61	31.50	-5.7	76,676	-0.01%
2024/01/15	38.1	32.08	0	0.00	31.80	38.1	76,739	0.05%
2024/01/12	14	32.74	20	32.52	32.50	-6	76,555	-0.01%
2024/01/11	36.1	32.68	1	32.25	32.25	35.1	76,559	0.05%
2024/01/10	20	32.18	15	32.02	32.00	5	76,706	0.01%
2024/01/09	2.1	32.45	2	32.58	32.70	0.1	77,020	0.00%
2024/01/08	4	32.75	27	32.71	32.55	-23	77,513	-0.03%
2024/01/05	97	33.13	91	33.16	32.65	6	77,423	0.01%
2024/01/04	41.1	32.98	54.1	33.21	33.50	-13	76,715	-0.02%
2024/01/03	151	33.26	162.2	33.38	32.95	-11.2	75,922	-0.01%	大買/大賣/
2024/01/02	56	33.21	139	33.12	33.50	-83	74,920	-0.11%	大賣/
2023/12/29	3	31.43	14	31.55	31.45	-11	71,841	-0.02%
2023/12/28	2.1	31.11	6.5	31.12	31.25	-4.4	72,220	-0.01%
2023/12/27	19	31.25	12	31.27	31.10	7	72,744	0.01%
2023/12/26	8	31.84	13	31.75	31.60	-5	72,586	-0.01%
2023/12/25	11	31.92	40	31.85	31.75	-29	72,568	-0.04%
2023/12/22	2,010	31.87	2,033	31.79	31.90	-23	72,029	-0.03%	大買/大賣/
2023/12/21	27.2	30.88	21.1	31.12	31.15	6.1	70,927	0.01%
2023/12/20	2.1	30.26	4	30.40	30.60	-1.9	71,212	0.00%
2023/12/19	17.2	30.09	38	30.23	30.15	-20.8	71,294	-0.03%
2023/12/18	65	30.94	64	30.78	30.85	1	70,708	0.00%
2023/12/15	5	31.77	15	31.85	31.75	-10	69,651	-0.01%
2023/12/14	14.2	31.83	25	31.77	31.75	-10.8	69,475	-0.02%
2023/12/13	19.1	31.67	31	31.54	31.65	-11.9	69,112	-0.02%
2023/12/12	21.9	31.89	10	31.95	31.80	11.9	69,164	0.02%
2023/12/11	13.1	32.10	4	32.20	32.05	9.1	68,982	0.01%
2023/12/08	19	32.51	23.2	32.55	32.35	-4.2	68,618	-0.01%
2023/12/07	65.1	32.06	26	32.10	32.20	39.1	66,999	0.06%
2023/12/06	4	31.51	5	31.48	31.45	-1	66,029	0.00%
2023/12/05	51.1	31.31	21	31.16	31.15	30.1	66,173	0.05%
2023/12/04	27.1	31.23	26	31.49	31.50	1.1	66,169	0.00%
2023/12/01	23.1	31.25	30	31.17	31.10	-6.9	65,686	-0.01%
2023/11/30	30	31.16	30	31.27	31.30	0	65,686	0.00%
2023/11/29	56	31.06	68	31.09	31.00	-12	65,306	-0.02%
2023/11/28	28	31.27	46	31.31	31.45	-18	65,224	-0.03%
2023/11/27	13	31.10	3	31.28	30.90	10	65,471	0.02%
2023/11/24	65	31.53	156	31.26	31.25	-91	65,628	-0.14%	大賣/
2023/11/22	7	31.52	20	31.60	31.50	-13	64,365	-0.02%
2023/11/21	33	31.54	20	31.58	31.40	13	64,286	0.02%
2023/11/20	166	31.41	95	31.72	31.55	71	64,113	0.11%	大買/
2023/11/17	45	32.06	62	32.27	32.15	-17	64,029	-0.03%
2023/11/16	165	31.56	337.2	31.55	32.00	-172.2	63,345	-0.27%	大買/大賣/鉅額交易
2023/11/15	20	29.96	12	29.97	30.25	8	59,406	0.01%
2023/11/14	2	29.38	2.2	29.72	29.35	-0.2	58,775	0.00%
2023/11/13	39.4	29.65	13	29.65	29.55	26.4	59,111	0.04%
2023/11/10	21.2	29.65	1	29.80	29.70	20.2	59,378	0.03%
2023/11/09	10	29.53	12	29.43	29.65	-2	60,167	0.00%
2023/11/08	48	29.74	36	29.74	29.25	12	61,041	0.02%
2023/11/07	32.2	29.56	36	29.61	29.60	-3.8	62,144	-0.01%
2023/11/06	46.2	30.18	105	30.33	30.10	-58.8	62,457	-0.09%	大賣/
2023/11/03	86.3	29.63	186	29.85	30.00	-99.7	62,082	-0.16%	大賣/
2023/11/02	46.3	28.77	25	28.70	28.85	21.3	61,123	0.03%
2023/11/01	51.3	28.39	18	28.11	28.60	33.3	61,576	0.05%
2023/10/31	5	27.62	0	0.00	27.40	5	60,577	0.01%
2023/10/30	20.2	27.38	5	27.40	27.40	15.2	61,133	0.02%
2023/10/27	5.2	27.80	9	27.94	27.85	-3.8	61,465	-0.01%
2023/10/26	2	27.58	0	0.00	27.30	2	61,540	0.00%
2023/10/25	9	27.58	1	27.55	27.55	8	61,614	0.01%
2023/10/24	9	27.46	7	27.43	27.70	2	62,275	0.00%
2023/10/23	1	27.20	37	27.16	27.20	-36	62,462	-0.06%
2023/10/20	13.2	26.33	17	26.48	26.50	-3.8	62,627	-0.01%
2023/10/19	23	26.57	3.3	26.56	26.95	19.8	62,571	0.03%
2023/10/18	13	26.79	2	27.40	26.60	11	63,031	0.02%
2023/10/17	162.2	27.04	19	27.02	26.85	143.2	63,796	0.22%	大買/鉅額交易
2023/10/16	71.6	27.58	2	27.55	27.50	69.6	64,578	0.11%
2023/10/13	14.2	28.90	5	28.70	28.70	9.2	64,736	0.01%
2023/10/12	6	29.14	10	28.95	29.20	-4	65,477	-0.01%
2023/10/11	57.2	28.60	10	28.78	28.35	47.2	68,256	0.07%
2023/10/06	18.1	29.30	2	29.33	29.25	16.1	70,395	0.02%
2023/10/05	16.6	29.83	62.2	29.72	29.75	-45.6	71,183	-0.06%
2023/10/04	49.2	28.40	1	28.30	28.30	48.2	71,694	0.07%
2023/10/03	39.3	28.97	9	28.99	28.90	30.3	71,898	0.04%
2023/10/02	26	29.58	10	29.85	29.45	16	72,665	0.02%
2023/09/28	8	29.86	1	30.15	29.75	7	73,856	0.01%
2023/09/27	30	30.00	4	30.00	30.00	26	77,735	0.03%
2023/09/26	10.1	29.75	1	29.95	29.75	9.1	78,753	0.01%
2023/09/25	35	29.98	12	30.01	30.00	23	80,116	0.03%
2023/09/22	5	29.31	3	29.40	29.65	2	80,792	0.00%
2023/09/21	22.1	29.63	22	29.61	29.60	0.1	82,446	0.00%
2023/09/20	25	30.06	118.1	30.01	29.95	-93.1	84,301	-0.11%	大賣/
2023/09/19	7.1	30.32	218	30.33	30.25	-210.9	87,030	-0.24%	大賣/鉅額交易
2023/09/18	8	30.63	0	0.00	30.50	8	88,705	0.01%
2023/09/15	2	30.67	20	30.57	30.65	-18	90,329	-0.02%
2023/09/14	13	30.58	66	30.58	30.80	-53	91,828	-0.06%
2023/09/13	42.6	30.65	5	30.54	30.70	37.6	93,299	0.04%
2023/09/12	10	30.77	0	0.00	30.70	10	97,478	0.01%
2023/09/11	53.6	30.49	0	0.00	30.35	53.6	104,860	0.05%
2023/09/08	28.2	30.99	1.8	31.09	30.95	26.5	110,902	0.02%
2023/09/07	30.1	31.32	10	31.32	31.25	20.1	112,551	0.02%
2023/09/06	9.3	31.73	40	31.85	31.65	-30.7	114,490	-0.03%
2023/09/05	66.1	31.82	10	32.30	31.80	56.1	115,443	0.05%
2023/09/04	34	31.88	31	31.85	32.05	3	117,118	0.00%
2023/09/01	66	31.86	31	32.20	32.00	35	118,249	0.03%
2023/08/31	145.1	31.40	65	31.63	31.50	80.1	119,485	0.07%	大買/
2023/08/30	112.2	31.86	5	32.01	31.80	107.2	120,792	0.09%	大買/鉅額交易
2023/08/29	2.1	32.27	0	0.00	32.30	2.1	123,359	0.00%
2023/08/28	65.3	32.27	12	32.54	32.05	53.3	127,421	0.04%
2023/08/25	32	33.29	14	33.35	33.05	18	128,346	0.01%
2023/08/24	14	33.21	0	0.00	33.30	14	129,959	0.01%
2023/08/23	55	33.61	21	34.52	33.30	34	133,086	0.03%
2023/08/22	99	34.21	20	34.13	33.90	79	134,378	0.06%
2023/08/21	15.2	33.09	105	32.91	33.00	-89.8	135,442	-0.07%	大賣/
2023/08/18	49	33.40	5.1	33.64	33.20	44	136,919	0.03%
2023/08/17	5	33.38	3	33.57	33.50	2	139,316	0.00%
2023/08/16	24.1	33.61	9	33.59	33.50	15.1	142,573	0.01%
2023/08/15	184.2	34.91	52	34.84	34.15	132.2	147,078	0.09%	大買/鉅額交易
2023/08/14	150.1	34.25	122	33.96	34.10	28	146,864	0.02%	大買/大賣/
2023/08/11	44	35.85	139.1	35.54	35.55	-95	145,727	-0.07%	大賣/
2023/08/10	17	35.76	170	35.52	36.60	-153	144,313	-0.11%	大賣/鉅額交易
2023/08/09	67	36.54	7	36.49	36.15	60	143,920	0.04%
2023/08/08	17	36.15	12	35.97	35.80	5	143,707	0.00%
2023/08/07	316.2	34.88	327.1	34.79	35.05	-10.9	144,189	-0.01%	大買/大賣/
2023/08/04	26.1	36.39	55	36.59	36.45	-29	144,425	-0.02%
2023/08/02	49.1	36.72	278	36.98	36.70	-228.9	144,143	-0.16%	大賣/鉅額交易
2023/08/01	24	37.36	46.1	37.24	37.40	-22.1	143,342	-0.02%
2023/07/31	65.1	37.22	1	36.75	36.75	64.1	142,690	0.04%
2023/07/28	35.2	37.55	3	37.55	37.55	32.2	142,083	0.02%
2023/07/27	40	37.54	43	37.86	37.85	-3	141,456	0.00%
2023/07/26	24	37.34	19	37.28	37.10	5	140,464	0.00%
2023/07/25	11	36.62	4	36.95	36.90	7	139,896	0.01%
2023/07/24	24	36.97	10	36.64	36.75	14	139,784	0.01%
2023/07/21	29	37.53	10	37.55	37.10	19	139,327	0.01%
2023/07/20	94	37.09	109.3	37.26	37.55	-15.3	138,483	-0.01%	大賣/
2023/07/19	77.2	36.21	22	36.48	36.10	55.2	136,849	0.04%
2023/07/18	62.1	37.24	41.5	37.35	37.40	20.6	134,997	0.02%
2023/07/17	50	37.05	44	36.91	37.05	6	133,707	0.00%
2023/07/14	243.8	37.36	136	37.45	37.05	107.8	132,464	0.08%	大買/大賣/鉅額交易
2023/07/13	174.7	39.81	36.6	39.71	39.75	138.1	128,916	0.11%	大買/鉅額交易
2023/07/12	75	40.70	81.2	40.89	40.90	-6.2	126,050	0.00%
2023/07/11	37	40.45	34.9	40.31	40.30	2.2	124,580	0.00%
2023/07/10	124	39.89	56	39.90	39.70	68	123,196	0.06%	大買/
2023/07/07	85	39.99	41.4	40.01	39.80	43.7	122,274	0.04%
2023/07/06	177.1	39.63	180	39.56	39.80	-2.9	120,638	0.00%	大買/大賣/
2023/07/05	294	40.94	243.1	40.39	40.00	51	118,877	0.04%	大買/大賣/
2023/07/04	74	40.26	72	40.23	40.20	2	114,639	0.00%
2023/07/03	97	40.12	124	39.83	40.10	-27	113,426	-0.02%	大賣/
2023/06/30	53	40.02	51	39.87	39.80	2	111,771	0.00%
2023/06/29	284.1	40.17	206	40.29	40.45	78.1	110,353	0.07%	大買/大賣/
2023/06/28	48	40.69	40.2	40.38	41.25	7.9	108,199	0.01%
2023/06/27	197.2	39.95	209	39.59	39.20	-11.9	105,885	-0.01%	大買/大賣/
2023/06/26	17	40.91	38.1	40.92	41.35	-21.1	102,709	-0.02%
2023/06/21	34	40.36	28	40.47	40.45	6	100,689	0.01%
2023/06/20	171.1	40.76	175.1	39.93	39.85	-4	98,829	0.00%	大買/大賣/
2023/06/19	71	41.15	75	40.92	40.70	-4	96,875	0.00%
2023/06/16	689.4	40.69	870	41.06	40.20	-180.6	94,814	-0.19%	大買/大賣/鉅額交易
2023/06/15	1,017.7	40.74	678.3	40.52	41.35	339.4	90,125	0.38%	大買/大賣/鉅額交易
2023/06/14	255	37.46	129.6	38.92	39.65	125.5	82,366	0.15%	大買/大賣/鉅額交易
2023/06/13	23.3	35.87	47.1	36.05	36.20	-23.7	76,265	-0.03%
2023/06/12	118.8	34.67	127	34.48	34.85	-8.2	74,525	-0.01%	大買/大賣/
2023/06/09	84	36.02	84.2	36.08	35.85	-0.1	73,552	0.00%
2023/06/08	23.1	35.23	50	35.45	35.90	-27	72,502	-0.04%
2023/06/07	52	35.97	17	35.86	35.60	35	71,507	0.05%
2023/06/06	22.1	35.83	71	36.11	35.85	-48.9	70,950	-0.07%
2023/06/05	72.4	36.11	87	35.89	35.55	-14.6	69,179	-0.02%
2023/06/02	149.5	36.29	159.5	35.99	36.45	-10	67,042	-0.01%	大買/大賣/
2023/06/01	97.8	35.07	141.2	35.06	36.00	-43.4	63,771	-0.07%	大賣/
2023/05/31	36.3	33.92	46.5	34.03	33.95	-10.2	59,325	-0.02%
2023/05/30	116	33.72	137.1	33.61	33.55	-21.1	57,565	-0.04%	大買/大賣/
2023/05/29	455	33.61	442.5	33.23	33.60	12.5	55,237	0.02%	大買/大賣/
2023/05/26	96.7	32.32	54.7	32.32	32.30	42	51,682	0.08%
2023/05/25	47	31.29	98.7	31.39	31.55	-51.7	49,054	-0.11%
2023/05/24	19	30.55	45	30.89	31.00	-26	47,021	-0.06%
2023/05/23	135	30.71	415	30.74	30.35	-280	45,941	-0.61%	大買/大賣/鉅額交易
2023/05/22	80	30.04	107	30.20	30.70	-27	44,192	-0.06%	大賣/
2023/05/19	2,400.5	28.52	2,364	29.64	29.60	36.5	41,175	0.09%	大買/大賣/
2023/05/18	110.3	28.27	2	28.30	28.30	108.3	38,279	0.28%	大買/鉅額交易
2023/05/17	10.2	28.07	10	28.13	28.05	0.2	37,791	0.00%
2023/05/16	18	28.18	16	28.24	28.05	2	37,987	0.01%
2023/05/15	5	27.90	5	28.00	27.80	0	37,331	0.00%
2023/05/12	11	27.35	8	27.88	28.00	3	37,146	0.01%
2023/05/11	21	28.05	22	27.55	27.65	-1	36,393	0.00%
2023/05/10	139	28.59	202	28.11	28.00	-63	35,316	-0.18%	大買/大賣/
2023/05/09	40	27.25	30	27.22	27.15	10	33,860	0.03%
2023/05/08	20	27.18	7.3	27.24	27.20	12.7	34,082	0.04%
2023/05/05	13	26.97	0	0.00	27.05	13	34,171	0.04%
2023/05/04	12	27.11	4	27.00	26.95	8	35,153	0.02%
2023/05/03	32	27.09	19	27.02	27.10	13	36,710	0.04%
2023/05/02	21	26.94	35	26.97	27.05	-14	37,136	-0.04%
2023/04/28	10	26.76	71.1	26.80	26.85	-61.1	37,564	-0.16%
2023/04/27	62	26.48	24	26.38	26.35	38	37,696	0.10%
2023/04/26	15	25.29	27.7	25.22	25.55	-12.7	37,400	-0.03%
2023/04/25	52	25.89	91.3	25.77	25.65	-39.3	37,844	-0.10%
2023/04/24	2	25.98	63	26.01	25.95	-61	37,892	-0.16%
2023/04/21	4	26.23	38	26.13	26.00	-34	38,839	-0.09%
2023/04/20	14	26.34	4.1	26.31	26.25	9.9	38,808	0.03%
2023/04/19	10	26.80	11	26.70	26.65	-1	38,802	0.00%
2023/04/18	6	26.75	15	26.75	26.65	-9	38,736	-0.02%
2023/04/17	18	27.21	2	27.15	27.05	16	38,771	0.04%
2023/04/14	2	27.23	30	27.30	27.30	-28	38,614	-0.07%
2023/04/13	7.5	27.40	31.1	27.28	27.25	-23.6	38,894	-0.06%
2023/04/12	6	26.61	0	0.00	26.60	6	38,246	0.02%
2023/04/11	10	26.60	27	26.74	26.80	-17	38,461	-0.04%
2023/04/10	1	26.65	5	26.60	26.55	-4	38,782	-0.01%
2023/04/07	2	26.50	1	26.65	26.50	1	40,130	0.00%
2023/04/06	12	26.46	0	0.00	26.45	12	40,482	0.03%
2023/03/31	13	26.90	2	27.00	26.85	11	40,614	0.03%
2023/03/30	9	26.98	6	27.33	27.00	3	41,445	0.01%
2023/03/29	15	27.18	2	27.10	27.15	13	41,579	0.03%
2023/03/28	15	26.71	17	26.80	26.70	-2	41,740	0.00%
2023/03/27	13	26.48	11	26.55	26.60	2	41,880	0.00%
2023/03/24	3	26.47	5	26.45	26.40	-2	42,583	0.00%
2023/03/23	2	26.60	4.5	26.71	26.60	-2.5	43,448	-0.01%
2023/03/22	16.5	26.33	13	26.63	26.60	3.5	43,569	0.01%
2023/03/21	5	26.22	5	26.25	26.15	0	43,636	0.00%
2023/03/20	11	26.11	2	26.23	26.20	9	43,926	0.02%
2023/03/17	14	26.00	11.7	26.05	26.10	2.3	44,419	0.01%
2023/03/16	43	25.85	15.8	25.86	25.75	27.2	44,575	0.06%
2023/03/15	7	26.81	8.5	26.86	26.70	-1.5	44,489	0.00%
2023/03/14	42	26.91	20	26.84	26.50	22	45,546	0.05%
2023/03/13	9	27.38	8	27.61	27.80	1	45,381	0.00%
2023/03/10	44	27.91	6.7	27.82	27.70	37.3	45,249	0.08%
2023/03/09	12.1	28.70	18.2	28.67	28.75	-6.1	44,861	-0.01%
2023/03/08	2	28.20	0	28.30	28.30	2	45,229	0.00%
2023/03/07	17	28.30	2	28.30	28.30	15	47,061	0.03%
2023/03/06	17	28.38	26	28.41	28.30	-9	47,196	-0.02%
2023/03/03	18	28.49	10.1	28.35	28.35	7.9	47,463	0.02%
2023/03/02	1	28.35	19	28.31	28.30	-18	47,514	-0.04%
2023/03/01	16	28.02	72	28.08	28.05	-56	47,400	-0.12%
2023/02/24	28	28.37	61	28.40	28.30	-33	47,038	-0.07%
2023/02/23	21.4	28.65	0	0.00	28.55	21.4	46,949	0.05%
2023/02/22	66	28.51	56	28.47	28.50	10	47,364	0.02%
2023/02/21	70.1	29.10	42	29.04	28.90	28.1	46,997	0.06%
2023/02/20	43.3	30.00	74	29.90	29.60	-30.7	46,359	-0.07%
2023/02/17	32.2	29.60	5	29.64	29.30	27.2	45,261	0.06%
2023/02/16	194	29.77	89.2	29.64	29.70	104.8	44,632	0.23%	大買/鉅額交易
2023/02/15	5	28.64	0	0.00	28.50	5	42,653	0.01%
2023/02/14	6	28.84	0	0.00	28.85	6	42,477	0.01%
2023/02/13	2	28.25	1	28.75	28.20	1	42,233	0.00%
2023/02/10	8	28.47	0	0.00	28.45	8	43,516	0.02%
2023/02/09	1	29.05	0	0.00	29.05	1	44,094	0.00%
2023/02/08	7	29.14	3.1	29.15	29.10	3.9	44,902	0.01%
2023/02/07	7	29.44	13	29.27	29.20	-6	44,953	-0.01%
2023/02/06	5.2	29.50	5	29.59	29.45	0.2	44,848	0.00%
2023/02/03	8	29.41	4	29.50	29.30	4	44,870	0.01%
2023/02/02	23	29.38	3	29.40	29.35	20	44,917	0.04%
2023/02/01	7	29.71	35	29.82	29.95	-28	44,696	-0.06%
2023/01/31	14	28.94	5	29.12	29.00	9	43,648	0.02%
2023/01/30	3	28.70	8.3	28.67	28.90	-5.3	43,543	-0.01%
2023/01/17	0	0.00	2	28.30	28.40	-2	43,399	0.00%
2023/01/16	2	28.45	0	0.00	28.50	2	43,402	0.00%
2023/01/13	12	28.70	25	28.69	28.65	-13	43,940	-0.03%
2023/01/12	0	0.00	4	28.40	28.35	-4	44,024	-0.01%
2023/01/11	28	28.63	48	28.80	28.35	-20	44,394	-0.05%
2023/01/10	3	28.30	0	0.00	28.30	3	44,381	0.01%
2023/01/09	7	28.25	5.1	28.20	28.30	1.9	46,172	0.00%
2023/01/05	7	28.22	5	28.35	28.00	2	51,311	0.00%
2023/01/04	6	28.11	22	28.15	28.20	-16	51,783	-0.03%
2023/01/03	12	27.68	32	27.95	28.15	-20	52,440	-0.04%
2022/12/30	11	28.42	11	28.25	28.15	0	52,944	0.00%
2022/12/29	0	0.00	6	27.80	28.15	-6	53,529	-0.01%
2022/12/28	6	28.25	3	28.55	28.20	3	53,881	0.01%
2022/12/27	552	28.54	592.1	29.04	28.45	-40.1	54,409	-0.07%	大買/大賣/
2022/12/26	16	28.26	7	28.26	28.15	9	53,802	0.02%
2022/12/23	14	28.15	2	28.23	28.10	12	55,178	0.02%
2022/12/22	38	28.86	18	28.79	28.70	20	56,577	0.04%
2022/12/21	4	27.55	3.1	27.70	27.65	0.9	59,244	0.00%
2022/12/20	7	27.38	5	27.50	27.05	2	61,158	0.00%
2022/12/19	19	28.07	11	28.11	27.95	8	61,954	0.01%
2022/12/16	22	28.67	20	28.65	28.60	2	64,207	0.00%
2022/12/15	2.1	28.75	22	28.73	28.75	-19.9	67,528	-0.03%
2022/12/14	10	27.82	8	28.06	28.20	2	67,576	0.00%
2022/12/13	151	28.05	147	27.94	27.75	4	69,617	0.01%	大買/大賣/
2022/12/12	1	28.05	1	28.20	28.05	0	70,120	0.00%
2022/12/09	4	28.44	10	28.49	28.35	-6	70,747	-0.01%
2022/12/08	0	0.00	20	28.07	28.05	-20	70,674	-0.03%
2022/12/07	8	27.98	15	27.74	28.00	-7	70,633	-0.01%
2022/12/06	142	28.68	117	28.07	27.80	25	70,668	0.04%	大買/大賣/
2022/12/05	28.1	28.50	39	28.32	28.40	-10.9	70,019	-0.02%
2022/12/02	10.2	27.83	4	27.90	27.60	6.2	69,224	0.01%
2022/12/01	33	28.01	41	28.32	27.80	-8	69,356	-0.01%
2022/11/30	29.1	27.71	7	27.93	27.95	22.1	69,041	0.03%
2022/11/29	90	27.89	43	27.80	28.30	47	68,147	0.07%
2022/11/28	0	0.00	2	26.35	26.25	-2	67,058	0.00%
2022/11/25	4	26.36	62	26.30	26.05	-58	67,650	-0.09%
2022/11/24	4	26.24	2	26.05	26.15	2	68,509	0.00%
2022/11/23	5	26.03	3	26.10	26.05	2	68,800	0.00%
2022/11/22	1	25.70	0.5	25.70	25.70	0.5	70,333	0.00%
2022/11/21	1	25.70	0	0.00	25.75	1	73,699	0.00%
2022/11/18	11	26.44	14	26.48	26.25	-3	73,689	0.00%
2022/11/17	3	25.88	0	0.00	25.95	3	73,278	0.00%
2022/11/16	1	25.85	4	25.90	25.75	-3	73,327	0.00%
2022/11/15	5	26.10	1	26.20	26.05	4	73,378	0.01%
2022/11/14	2	26.10	22	25.97	26.05	-20	73,582	-0.03%
2022/11/11	224	25.90	185	26.08	25.70	39	73,390	0.05%	大買/大賣/
2022/11/10	8	25.61	15	25.48	25.50	-7	73,202	-0.01%
2022/11/09	73	25.86	68	25.72	25.55	5	73,752	0.01%
2022/11/08	26	25.71	26	25.87	25.40	0	73,733	0.00%
2022/11/07	5	24.51	2	24.60	24.50	3	72,819	0.00%
2022/11/04	15	24.03	6	24.07	25.00	9	72,333	0.01%
2022/11/03	2	23.33	3	23.48	23.35	-1	71,899	0.00%
2022/11/01	45	23.41	37	23.67	23.85	8	72,271	0.01%
2022/10/31	18	23.55	3	23.70	23.40	15	72,665	0.02%
2022/10/28	3	24.15	1.2	24.22	23.65	1.8	73,739	0.00%
2022/10/27	15	23.29	19	23.62	23.75	-4	73,993	-0.01%
2022/10/26	5	22.85	6	23.10	22.90	-1	74,386	0.00%
2022/10/25	0	0.00	1	23.45	23.10	-1	74,883	0.00%
2022/10/24	16	23.83	35.2	23.77	23.40	-19.2	75,085	-0.03%
2022/10/21	29.2	23.42	3	23.40	23.15	26.2	75,819	0.03%
2022/10/20	9	23.15	4	23.33	23.50	5	75,858	0.01%
2022/10/19	12	24.52	17	24.21	24.10	-5	75,776	-0.01%
2022/10/18	10	24.56	30	24.64	24.30	-20	75,727	-0.03%
2022/10/17	28	24.14	111	23.58	24.25	-83	75,545	-0.11%	大賣/
2022/10/14	168	24.38	100	24.20	24.35	68	75,165	0.09%	大買/
2022/10/13	145	25.74	244.3	25.61	25.15	-99.3	73,789	-0.13%	大買/大賣/
2022/10/12	16.2	27.99	0	0.00	27.90	16.2	74,013	0.02%
2022/10/11	30	28.39	13	27.97	28.10	17	74,680	0.02%
2022/10/07	42.2	29.25	39	29.09	29.15	3.2	75,082	0.00%
2022/10/06	4	28.50	2	28.18	28.60	2	75,752	0.00%
2022/10/05	48.3	28.06	17.1	27.89	27.85	31.2	78,491	0.04%
2022/10/04	249	28.08	247	28.20	27.90	2	79,377	0.00%	大買/大賣/
2022/10/03	71	28.19	61	28.01	28.00	10	79,710	0.01%
2022/09/30	88	27.67	11	28.12	28.20	77	80,772	0.10%
2022/09/29	42.7	28.74	59.3	28.74	28.80	-16.6	81,050	-0.02%
2022/09/28	65	28.85	66	28.90	27.90	-1	80,807	0.00%
2022/09/27	95.1	30.60	10.1	30.66	31.00	85	79,397	0.11%
2022/09/26	29	31.96	64.1	31.80	31.85	-35.1	79,096	-0.04%
2022/09/23	76	33.34	69	33.19	32.75	7	80,227	0.01%
2022/09/22	354	34.53	404.2	34.60	33.90	-50.2	79,488	-0.06%	大買/大賣/
2022/09/21	51.6	34.76	33	34.82	35.10	18.6	76,689	0.02%
2022/09/20	68.3	34.73	100.5	34.95	35.10	-32.2	76,762	-0.04%
2022/09/19	6.1	33.99	9	34.02	33.95	-2.9	76,251	0.00%
2022/09/16	9.1	34.00	22.6	33.96	33.95	-13.5	77,260	-0.02%
2022/09/15	24.1	33.76	22	33.78	33.75	2.1	78,936	0.00%
2022/09/14	36	33.37	23	33.05	33.45	13	82,255	0.02%
2022/09/13	85	33.83	62.5	33.85	33.85	22.6	84,598	0.03%
2022/09/12	105	33.85	8.1	33.92	33.90	96.9	86,097	0.11%	大買/
2022/09/08	2	32.93	3.1	33.00	33.15	-1.1	89,164	0.00%
2022/09/07	2	32.40	0	0.00	32.20	2	90,172	0.00%
2022/09/06	5	33.20	4	33.20	32.70	1	90,728	0.00%
2022/09/05	31	32.69	3	32.60	32.60	28	92,084	0.03%
2022/09/02	8	33.16	32	33.28	32.80	-24	93,294	-0.03%
2022/09/01	2	33.88	53	33.81	33.65	-51	94,256	-0.05%
2022/08/31	185	34.10	195.4	33.82	33.75	-10.3	94,305	-0.01%	大買/大賣/
2022/08/30	14	33.03	15	33.05	33.00	-1	94,290	0.00%
2022/08/29	48	32.87	60	32.90	32.60	-12	95,204	-0.01%
2022/08/26	96.3	34.17	360.1	33.86	34.15	-263.8	95,233	-0.28%	大賣/鉅額交易
2022/08/25	10	32.05	11.2	31.96	31.85	-1.2	94,523	0.00%
2022/08/24	36	31.62	9	31.63	31.55	27	95,461	0.03%
2022/08/23	0	0.00	6	31.85	31.80	-6	100,430	-0.01%
2022/08/22	7	31.58	6	31.79	32.00	1	102,627	0.00%
2022/08/19	69	31.74	11	31.81	31.70	58	103,937	0.06%
2022/08/18	4	32.23	0	0.00	32.30	4	105,384	0.00%
2022/08/17	4	32.34	6	32.33	32.20	-2	107,044	0.00%
2022/08/16	2.1	31.76	22	32.09	32.10	-19.9	107,782	-0.02%
2022/08/15	2.1	31.46	3	31.33	31.60	-0.9	108,796	0.00%
2022/08/12	31.1	31.78	9	31.80	31.75	22.1	109,850	0.02%
2022/08/11	12	32.10	24	32.20	31.95	-12	112,567	-0.01%
2022/08/10	2	31.60	3	31.70	31.65	-1	113,440	0.00%
2022/08/09	32.1	31.88	1	31.65	31.60	31.1	114,936	0.03%
2022/08/08	6.4	31.34	4	31.70	31.65	2.4	116,329	0.00%
2022/08/05	21	31.49	11	31.43	31.70	10	119,333	0.01%
2022/08/04	47	30.28	34	30.07	30.55	13	123,675	0.01%
2022/08/03	34.2	30.88	33	30.87	30.75	1.2	124,038	0.00%
2022/08/02	29	31.83	78	31.79	31.55	-49	124,855	-0.04%
2022/08/01	182	33.08	51	33.35	32.95	131	125,884	0.10%	大買/鉅額交易
2022/07/29	48	33.92	1	34.15	33.90	47	126,359	0.04%
2022/07/28	9.1	33.96	38	33.71	33.60	-29	127,707	-0.02%
2022/07/27	18	34.10	131.3	34.21	34.30	-113.3	128,412	-0.09%	大賣/鉅額交易
2022/07/26	22	33.70	42	34.07	33.80	-20	130,003	-0.02%
2022/07/25	14.1	33.57	21.4	33.98	33.95	-7.3	132,455	-0.01%
2022/07/22	46.1	33.98	24	34.09	34.15	22.1	133,787	0.02%
2022/07/21	39	34.04	33	34.18	34.25	6	136,095	0.00%
2022/07/20	37.2	34.17	121	34.15	34.00	-83.8	138,831	-0.06%	大賣/
2022/07/19	33	34.04	158.4	33.69	34.15	-125.4	139,958	-0.09%	大賣/鉅額交易
2022/07/18	30.1	32.94	171	33.29	33.15	-140.9	140,182	-0.10%	大賣/鉅額交易
2022/07/15	40.4	32.38	5	32.29	32.35	35.4	140,536	0.03%
2022/07/14	33.2	32.83	8	32.82	32.90	25.2	142,385	0.02%
2022/07/13	21.3	32.87	70.5	33.19	33.00	-49.2	143,843	-0.03%
2022/07/12	181.4	31.79	45	31.76	31.65	136.4	144,495	0.09%	大買/鉅額交易
2022/07/11	7.1	32.72	84	32.72	32.80	-76.9	147,671	-0.05%
2022/07/08	43	32.85	93	32.41	32.10	-50	154,058	-0.03%
2022/07/07	17.2	31.91	23	32.05	32.40	-5.8	161,643	0.00%
2022/07/06	117	31.67	12	31.74	31.60	105	163,831	0.06%	大買/鉅額交易
2022/07/05	61	32.09	91	31.91	32.30	-30	165,592	-0.02%
2022/07/04	46	30.63	20.2	30.96	31.05	25.8	166,621	0.02%
2022/07/01	76.1	30.60	58	30.51	29.75	18.1	168,453	0.01%
2022/06/30	462.3	31.58	464	31.76	31.65	-1.7	168,841	0.00%	大買/大賣/
2022/06/29	25.2	31.30	26	31.19	31.60	-0.8	168,883	0.00%
2022/06/28	4	30.80	31	30.74	31.20	-27	169,130	-0.02%
2022/06/27	61	31.30	33	31.29	31.20	28	169,867	0.02%
2022/06/24	6	30.68	7	30.51	30.30	-1	170,737	0.00%
2022/06/23	202	30.44	193	31.05	30.35	9	169,859	0.01%	大買/大賣/
2022/06/22	169	31.72	126	31.50	31.75	43	169,261	0.03%	大買/大賣/
2022/06/21	56	31.15	74	30.26	31.55	-18	167,962	-0.01%
2022/06/20	94	29.05	42	29.77	28.70	52	167,436	0.03%
2022/06/17	380	30.01	69	29.78	29.90	311	168,281	0.18%	大買/鉅額交易
2022/06/16	105	32.73	133.2	32.56	31.45	-28.2	167,078	-0.02%	大買/大賣/
2022/06/15	14	32.45	14	32.35	32.10	0	169,917	0.00%
2022/06/14	57.1	32.03	8.1	32.01	32.35	49	175,565	0.03%
2022/06/13	60	33.13	45	32.84	32.65	15	177,186	0.01%
2022/06/10	282.3	32.96	260	33.14	32.85	22.3	178,491	0.01%	大買/大賣/
2022/06/09	3.1	33.53	8	34.09	34.15	-4.9	178,212	0.00%
2022/06/08	157.4	33.90	163	33.94	33.85	-5.7	179,405	0.00%	大買/大賣/
2022/06/07	44.1	34.19	44	34.23	34.10	0.1	182,089	0.00%
2022/06/06	61	34.79	108	35.01	34.90	-47	183,639	-0.03%	大賣/
2022/06/02	48	35.25	57.1	35.09	35.50	-9.1	186,884	0.00%
2022/06/01	12	34.31	29.1	34.46	34.20	-17.1	188,957	-0.01%
2022/05/31	16	34.17	55	34.21	34.10	-39	191,612	-0.02%
2022/05/30	120.9	34.29	175.3	34.07	34.20	-54.5	191,231	-0.03%	大買/大賣/
2022/05/27	158.2	33.45	130	33.33	32.90	28.2	193,703	0.01%	大買/大賣/
2022/05/26	90	33.57	66.1	32.98	32.85	23.9	196,971	0.01%
2022/05/25	29	32.75	166.1	32.89	33.55	-137.1	201,732	-0.07%	大賣/鉅額交易
2022/05/24	7	32.34	9.8	32.16	31.95	-2.8	209,891	0.00%
2022/05/23	154	32.08	235	32.28	32.35	-81	216,163	-0.04%	大買/大賣/
2022/05/20	170	30.75	129	30.84	30.70	41	221,814	0.02%	大買/大賣/
2022/05/19	542.1	30.69	623	29.96	30.75	-80.9	226,788	-0.04%	大買/大賣/
2022/05/18	40	32.18	23	32.33	31.75	17	234,923	0.01%
2022/05/17	470	31.68	397	31.81	31.80	73	243,387	0.03%	大買/大賣/
2022/05/16	43	32.17	47	32.04	32.25	-4	247,932	0.00%
2022/05/13	193.2	31.63	216	31.41	31.80	-22.9	253,732	-0.01%	大買/大賣/
2022/05/12	786.2	32.85	749	33.31	31.15	37.2	254,671	0.01%	大買/大賣/
2022/05/11	259.2	34.68	237	34.82	34.55	22.2	254,975	0.01%	大買/大賣/
2022/05/10	74	34.56	26	34.90	35.70	48	257,234	0.02%
2022/05/09	127.1	35.85	52	35.76	35.00	75.1	259,304	0.03%	大買/
2022/05/06	30.1	35.62	42.1	35.77	36.20	-12	260,951	0.00%
2022/05/05	143	35.82	122	35.83	35.90	21	261,435	0.01%	大買/大賣/
2022/05/04	87.3	35.91	163	36.05	35.70	-75.7	259,883	-0.03%	大賣/
2022/05/03	127	36.07	53	35.69	35.50	74	258,777	0.03%	大買/
2022/04/29	71	35.35	109.1	34.71	35.65	-38.1	257,165	-0.01%	大賣/
2022/04/28	134.1	34.07	117	34.49	33.75	17.1	254,926	0.01%	大買/大賣/
2022/04/27	37.1	34.05	21	33.91	34.60	16.1	253,462	0.01%
2022/04/26	123.2	35.63	116.3	35.98	35.05	6.9	251,105	0.00%	大買/大賣/
2022/04/25	83.1	35.03	16	35.22	36.25	67.1	247,302	0.03%
2022/04/22	96.1	35.82	95	36.00	36.15	1.1	244,832	0.00%
2022/04/21	13	35.40	27.2	35.34	35.65	-14.2	243,174	-0.01%
2022/04/20	219.1	35.86	209.1	35.10	34.80	10	242,518	0.00%	大買/大賣/
2022/04/19	60.1	35.32	90.1	35.44	35.35	-30	240,763	-0.01%
2022/04/18	231.7	34.84	286.3	34.88	34.45	-54.6	238,385	-0.02%	大買/大賣/
2022/04/15	107.5	36.51	61	36.41	36.30	46.6	235,455	0.02%	大買/
2022/04/14	119.5	36.81	188.2	36.62	37.35	-68.7	233,728	-0.03%	大買/大賣/
2022/04/13	204.7	35.62	191.7	35.57	35.25	13.1	227,102	0.01%	大買/大賣/
2022/04/12	36	33.43	59.4	33.83	34.10	-23.4	218,849	-0.01%
2022/04/11	26.3	33.47	55	33.70	33.65	-28.7	215,853	-0.01%
2022/04/08	34.5	33.17	87	33.40	33.75	-52.5	214,422	-0.02%
2022/04/07	90.3	32.94	48.5	32.97	32.00	41.7	212,367	0.02%
2022/04/06	39.1	33.18	91.1	33.69	34.20	-52	209,863	-0.02%
2022/04/01	14	32.76	51	32.68	33.00	-37	207,903	-0.02%
2022/03/31	55	32.32	22	32.80	32.25	33	207,130	0.02%
2022/03/30	63	32.71	44	33.04	32.20	19	207,403	0.01%
2022/03/29	60	32.75	64	32.72	32.30	-4	206,220	0.00%
2022/03/28	20.1	30.83	24	30.82	31.25	-3.9	204,369	0.00%
2022/03/25	22.1	31.28	86	31.42	31.00	-63.9	204,483	-0.03%
2022/03/24	90.1	31.56	40	31.52	31.55	50.1	203,698	0.02%
2022/03/23	182.3	32.70	117	32.71	32.45	65.3	202,526	0.03%	大買/大賣/
2022/03/22	437.5	32.12	400.7	32.15	32.20	36.8	202,413	0.02%	大買/大賣/
2022/03/21	167.2	33.50	176	33.47	33.05	-8.8	201,588	0.00%	大買/大賣/
2022/03/18	178.3	33.35	91	33.46	33.50	87.3	202,480	0.04%	大買/
2022/03/17	320.7	32.83	167.6	32.90	33.55	153.1	202,948	0.08%	大買/大賣/鉅額交易
2022/03/16	64.2	30.62	57	30.56	31.00	7.2	202,345	0.00%
2022/03/15	61	30.17	83	30.32	29.50	-22	206,672	-0.01%
2022/03/14	26	29.93	15	30.04	29.60	11	208,853	0.01%
2022/03/11	50.2	29.86	68	29.79	30.25	-17.8	211,975	-0.01%
2022/03/10	143	29.76	153	29.82	29.80	-10	211,938	0.00%	大買/大賣/
2022/03/09	210.1	28.70	149	28.63	28.30	61.1	210,120	0.03%	大買/大賣/
2022/03/08	213.1	28.45	111.6	28.42	27.95	101.5	209,391	0.05%	大買/大賣/鉅額交易
2022/03/07	105.4	30.26	27	30.06	29.80	78.4	206,618	0.04%	大買/
2022/03/04	155	32.47	68	32.56	32.05	87	205,273	0.04%	大買/
2022/03/03	139	32.74	128.2	32.75	32.70	10.8	206,153	0.01%	大買/大賣/
2022/03/02	156.1	31.37	151.1	31.21	31.40	5.1	207,895	0.00%	大買/大賣/
2022/03/01	485.1	32.27	468.4	32.60	32.10	16.7	209,268	0.01%	大買/大賣/
2022/02/25	283	33.35	242	33.62	32.25	41	209,948	0.02%	大買/大賣/
2022/02/24	1,366.1	32.97	1,173.1	33.55	33.00	193	206,874	0.09%	大買/大賣/鉅額交易
2022/02/23	545	34.83	858	33.10	35.50	-313	200,874	-0.16%	大買/大賣/鉅額交易
2022/02/22	372.2	32.30	287	32.52	32.95	85.2	197,493	0.04%	大買/大賣/
2022/02/21	417.3	33.20	284	33.28	32.40	133.3	194,400	0.07%	大買/大賣/鉅額交易
2022/02/18	2,370.6	34.90	2,403	34.90	35.00	-32.4	194,210	-0.02%	大買/大賣/
2022/02/17	193	33.50	198.3	33.79	34.80	-5.3	193,957	0.00%	大買/大賣/
2022/02/16	352	31.90	423.2	32.22	31.65	-71.2	187,954	-0.04%	大買/大賣/
2022/02/15	207.6	30.81	257.2	31.18	31.25	-49.6	186,760	-0.03%	大買/大賣/
2022/02/14	109.2	29.32	47.6	29.48	29.10	61.6	185,349	0.03%	大買/
2022/02/11	78	29.69	175.7	29.87	30.15	-97.7	187,608	-0.05%	大賣/
2022/02/10	107.1	28.70	138	28.88	28.85	-30.9	187,661	-0.02%	大買/大賣/
2022/02/09	55	28.30	131.1	28.30	28.40	-76.1	188,780	-0.04%	大賣/
2022/02/08	55	27.44	37	27.20	27.35	18	186,505	0.01%
2022/02/07	39	25.50	38	25.55	26.40	1	185,701	0.00%
2022/01/26	9	24.16	15	24.10	24.00	-6	185,914	0.00%
2022/01/25	17	23.81	19	23.62	23.55	-2	188,781	0.00%
2022/01/24	212	23.79	208	24.32	24.35	4	190,016	0.00%	大買/大賣/
2022/01/21	391	24.46	382.3	24.38	24.35	8.7	189,644	0.00%	大買/大賣/
2022/01/20	20.5	25.34	1	25.40	25.30	19.5	189,245	0.01%
2022/01/19	13	25.39	8	25.24	25.10	5	188,848	0.00%
2022/01/18	4	25.86	1	25.90	25.60	3	188,171	0.00%
2022/01/17	2	25.80	1	25.80	25.90	1	187,860	0.00%
2022/01/14	82	25.10	0	0.00	25.45	82	187,499	0.04%
2022/01/13	12	25.14	20	25.07	25.10	-8	186,821	0.00%
2022/01/12	16	25.53	39	25.60	25.30	-23	185,939	-0.01%
2022/01/11	101.1	26.29	0	0.00	26.15	101.1	185,300	0.05%	大買/鉅額交易
2022/01/10	13	26.52	14	26.57	26.25	-1	184,687	0.00%
2022/01/07	18	26.67	32	27.28	27.00	-14	183,612	-0.01%
2022/01/06	3	27.27	2	27.50	27.30	1	181,086	0.00%
2022/01/05	91	27.55	96	27.46	27.30	-5	180,570	0.00%
2022/01/04	32	26.99	31	26.70	27.25	1	179,822	0.00%
2022/01/03	65	27.39	59	27.28	26.85	6	178,680	0.00%
2021/12/30	17	27.58	15	27.79	27.95	2	177,148	0.00%
2021/12/29	43.2	27.29	53	27.53	27.25	-9.8	176,277	-0.01%
2021/12/28	43	27.28	46	27.39	27.40	-3	175,596	0.00%
2021/12/27	4	26.91	2	26.95	27.40	2	176,831	0.00%
2021/12/24	37	27.22	39	27.29	26.80	-2	176,270	0.00%
2021/12/23	5	26.80	14	26.75	26.60	-9	174,968	-0.01%
2021/12/22	26	26.77	29	26.68	26.60	-3	174,588	0.00%
2021/12/21	107	26.67	103	26.78	26.75	4	174,222	0.00%	大買/大賣/
2021/12/20	117	26.64	129	26.89	27.25	-12	173,434	-0.01%	大買/大賣/
2021/12/17	32	26.71	43	26.47	26.40	-11	172,341	-0.01%
2021/12/16	135	26.84	112	27.12	26.80	23	171,136	0.01%	大買/大賣/
2021/12/15	57	26.82	43.1	27.25	27.25	13.9	169,131	0.01%
2021/12/14	322.1	26.43	382.1	26.51	26.20	-60	167,078	-0.04%	大買/大賣/
2021/12/13	131	28.34	40.1	28.54	27.60	90.9	163,366	0.06%	大買/
2021/12/10	182.2	29.42	188	29.60	29.30	-5.8	158,566	0.00%	大買/大賣/
2021/12/09	760	30.03	802.7	29.62	30.10	-42.7	152,589	-0.03%	大買/大賣/
2021/12/08	46	28.03	101.1	28.34	28.65	-55.1	144,806	-0.04%	大賣/
2021/12/07	101	27.11	143	27.14	27.90	-42	139,757	-0.03%	大買/大賣/
2021/12/06	27.5	25.70	22	25.94	26.20	5.5	135,361	0.00%
2021/12/03	47	25.44	75.1	25.53	25.15	-28.1	133,389	-0.02%
2021/12/02	238	25.07	259	24.89	25.00	-21	131,359	-0.02%	大買/大賣/
2021/12/01	53.1	25.29	21	25.56	25.85	32.1	129,445	0.02%
2021/11/30	48	25.13	12	25.59	25.20	36	127,572	0.03%
2021/11/29	394.1	24.11	525	24.19	23.75	-130.9	124,348	-0.11%	大買/大賣/鉅額交易
2021/11/26	132	26.21	159	26.30	25.85	-27	119,821	-0.02%	大買/大賣/
2021/11/25	469	28.56	410	28.63	28.70	59	113,469	0.05%	大買/大賣/
2021/11/24	72.5	26.91	40.6	27.77	28.35	31.9	107,192	0.03%
2021/11/23	190.1	26.43	178	26.06	25.80	12.1	101,841	0.01%	大買/大賣/
2021/11/22	109.2	27.05	108	26.89	26.40	1.2	98,347	0.00%	大買/大賣/
2021/11/19	762.3	27.35	1,116	27.64	27.20	-353.7	94,565	-0.37%	大買/大賣/鉅額交易
2021/11/18	633.2	28.36	562	28.13	28.30	71.2	91,015	0.08%	大買/大賣/
2021/11/17	1,015	28.73	1,025	28.35	29.25	-10	87,888	-0.01%	大買/大賣/
2021/11/16	282.2	28.07	288.5	28.14	28.00	-6.3	81,996	-0.01%	大買/大賣/
2021/11/15	66	26.12	120.5	26.21	26.75	-54.5	71,339	-0.08%	大賣/
2021/11/12	1,148	26.16	1,249.2	26.14	26.40	-101.2	68,470	-0.15%	大買/大賣/鉅額交易
2021/11/11	981.7	26.66	936.3	26.85	27.10	45.4	63,481	0.07%	大買/大賣/
2021/11/10	690	25.35	798.6	25.05	25.75	-108.6	57,761	-0.19%	大買/大賣/鉅額交易
2021/11/09	123	24.10	189.2	24.17	24.95	-66.2	52,564	-0.13%	大買/大賣/
2021/11/08	526	23.31	552.5	22.37	23.50	-26.5	47,885	-0.06%	大買/大賣/
2021/11/05	56	21.42	73	21.27	21.60	-17	43,970	-0.04%
2021/11/04	51	21.41	155	21.40	21.00	-104	45,051	-0.23%	大賣/鉅額交易
2021/11/03	26	20.65	65	20.81	20.70	-39	43,869	-0.09%
2021/11/02	168.6	20.31	171.6	20.51	20.50	-3	42,033	-0.01%	大買/大賣/
2021/11/01	177	19.78	217.1	19.86	19.65	-40.1	39,051	-0.10%	大買/大賣/
2021/10/29	56	18.73	9	18.95	18.85	47	37,220	0.13%
2021/10/28	133	18.49	28	18.49	18.60	105	36,898	0.28%	大買/鉅額交易
2021/10/27	9	18.17	0	0.00	18.15	9	36,640	0.02%
2021/10/26	0	18.35	0	0.00	18.30	0	36,933	0.00%
2021/10/25	5	18.50	5	18.40	18.35	0	37,273	0.00%
2021/10/22	5	18.20	1	18.30	18.20	4	37,815	0.01%
2021/10/21	4	18.40	1	18.60	18.40	3	38,612	0.01%
2021/10/20	7	18.70	5	18.82	18.65	2	39,060	0.01%
2021/10/19	0	0.00	20.2	18.91	18.90	-20.2	39,864	-0.05%
2021/10/18	11	18.53	0	0.00	18.55	11	39,850	0.03%
2021/10/15	15	18.27	25	18.50	18.50	-10	40,834	-0.02%
2021/10/14	51	18.28	2	18.25	18.20	49	41,232	0.12%
2021/10/13	4	18.75	15	18.73	18.70	-11	41,310	-0.03%
2021/10/12	109	18.40	0	0.00	18.30	109	41,430	0.26%	大買/鉅額交易
2021/10/08	10	18.26	0	0.00	18.35	10	42,155	0.02%
2021/10/07	1	18.15	1	18.45	18.25	0	43,612	0.00%
2021/10/06	7	18.25	2	18.15	18.20	5	45,350	0.01%
2021/10/04	74.5	18.89	98	19.10	18.50	-23.5	46,682	-0.05%
2021/10/01	10	18.50	29	18.82	18.50	-19	45,616	-0.04%
2021/09/30	6	18.98	45	18.97	18.90	-39	46,679	-0.08%
2021/09/29	19	18.63	7	18.54	18.60	12	47,131	0.03%
2021/09/28	15	18.48	24	18.38	18.60	-9	47,740	-0.02%
2021/09/27	0	0.00	11	18.31	18.35	-11	48,343	-0.02%
2021/09/24	0	0.00	1	18.00	17.90	-1	50,002	0.00%
2021/09/23	0	0.00	12	17.66	17.65	-12	50,895	-0.02%
2021/09/22	7	17.21	10	17.17	17.15	-3	52,750	-0.01%
2021/09/17	1	17.50	1	17.55	17.55	0	54,859	0.00%
2021/09/16	15	17.39	3	17.35	17.35	12	57,256	0.02%
2021/09/15	11	17.35	0	0.00	17.35	11	59,561	0.02%
2021/09/14	3	17.65	1	17.55	17.50	2	62,382	0.00%
2021/09/13	2	17.70	4	17.74	17.70	-2	73,236	0.00%
2021/09/10	23	17.62	18	17.53	17.80	5	80,826	0.01%
2021/09/09	17	17.37	2	17.60	17.30	15	82,756	0.02%
2021/09/08	15	17.87	6	18.00	17.80	9	83,818	0.01%
2021/09/07	0	0.00	0.1	18.00	17.90	-0.1	85,646	0.00%
2021/09/06	37	17.71	5	17.75	17.70	32	87,128	0.04%
2021/09/03	38	18.27	18.3	18.24	18.20	19.8	89,262	0.02%
2021/09/02	21	18.50	0	0.00	18.45	21	91,633	0.02%
2021/09/01	71	18.92	6	19.25	18.85	65	94,140	0.07%
2021/08/31	11	19.20	1	19.25	19.20	10	98,050	0.01%
2021/08/30	0	0.00	37	19.05	19.00	-37	102,615	-0.04%
2021/08/27	3	18.92	43	19.02	19.05	-40	113,704	-0.04%
2021/08/26	11.6	19.11	7	19.06	18.90	4.6	114,921	0.00%
2021/08/25	14.1	18.69	18	18.95	18.95	-3.9	116,884	0.00%
2021/08/24	31	18.71	9	18.72	18.65	22	117,844	0.02%
2021/08/23	6	19.00	34	19.04	19.10	-28	118,241	-0.02%
2021/08/20	5	18.06	1	18.30	18.05	4	120,353	0.00%
2021/08/19	13	18.58	26	18.69	18.35	-13	123,086	-0.01%
2021/08/18	85	17.88	4	17.93	18.50	81	122,758	0.07%
2021/08/17	81	18.20	3	18.20	18.35	78	122,033	0.06%
2021/08/16	40	18.32	10	18.50	18.20	30	122,294	0.02%
2021/08/13	42	19.25	38	19.37	18.80	4	122,098	0.00%
2021/08/12	11	18.72	13.1	18.90	18.75	-2.1	121,341	0.00%
2021/08/11	23	18.88	9.6	18.77	18.45	13.4	121,801	0.01%
2021/08/10	29	19.44	19	19.33	19.40	10	121,967	0.01%
2021/08/09	2	19.65	40.7	19.93	20.00	-38.7	120,625	-0.03%
2021/08/06	3.1	18.25	9	18.28	18.20	-6	120,024	0.00%
2021/08/05	2	18.15	2	18.48	18.15	0	122,038	0.00%
2021/08/04	2	18.13	15	18.20	18.20	-13	123,277	-0.01%
2021/08/03	14	18.20	3	18.20	18.15	11	125,381	0.01%
2021/08/02	14	18.13	2	18.55	18.50	12	126,728	0.01%
2021/07/30	51	18.61	10.5	18.75	18.25	40.5	128,275	0.03%
2021/07/29	2	18.60	1	18.55	18.95	1	129,505	0.00%
2021/07/28	39	18.47	33	18.52	18.50	6	130,901	0.00%
2021/07/27	21	19.07	22	19.45	18.90	-1	133,244	0.00%
2021/07/26	37.5	18.87	15	19.10	18.80	22.5	133,790	0.02%
2021/07/23	99	18.67	75	18.69	19.10	24	134,889	0.02%
2021/07/22	213	18.00	7.6	18.11	18.00	205.4	137,925	0.15%	大買/鉅額交易
2021/07/21	31	18.15	29	18.06	18.10	2	139,472	0.00%
2021/07/20	22	18.75	7.1	18.75	18.65	14.9	140,025	0.01%
2021/07/19	10.2	19.05	7	19.34	19.20	3.2	142,805	0.00%
2021/07/16	4	19.31	12	19.14	19.10	-8	149,363	-0.01%
2021/07/15	7	19.18	12	19.35	19.55	-5	152,466	0.00%
2021/07/14	36	18.27	81	18.54	18.50	-45	152,523	-0.03%
2021/07/13	66.1	19.11	60	18.88	18.70	6.1	153,671	0.00%
2021/07/12	158	19.95	42	19.55	19.70	116	152,816	0.08%	大買/鉅額交易
2021/07/09	108.1	20.27	45	20.18	20.10	63.1	152,497	0.04%	大買/
2021/07/08	37	20.63	158.7	20.51	20.55	-121.7	155,389	-0.08%	大賣/鉅額交易
2021/07/07	109	20.87	96	20.82	20.75	13	159,656	0.01%	大買/
2021/07/06	78	20.77	62	20.75	20.75	16	159,274	0.01%
2021/07/05	47	20.17	371.8	20.21	20.60	-324.8	159,608	-0.20%	大賣/鉅額交易
2021/07/02	18	20.23	27	20.22	20.15	-9	159,522	-0.01%
2021/07/01	77	20.55	68	20.71	20.35	9	158,807	0.01%
2021/06/30	71.6	20.58	23	20.28	20.15	48.6	157,185	0.03%
2021/06/29	305.2	20.24	75	20.16	20.05	230.2	156,660	0.15%	大買/鉅額交易
2021/06/28	86	20.93	233.3	20.90	20.85	-147.3	155,261	-0.09%	大賣/鉅額交易
2021/06/25	80	21.20	90.1	21.22	21.55	-10.1	154,111	-0.01%
2021/06/24	196.1	21.17	132	21.20	20.95	64.1	152,547	0.04%	大買/大賣/
2021/06/23	126.9	20.80	89	20.77	20.95	37.9	150,628	0.03%	大買/
2021/06/22	509.1	23.03	389.4	22.82	21.15	119.6	148,126	0.08%	大買/大賣/鉅額交易
2021/06/21	98	21.29	222	21.64	22.10	-124	137,962	-0.09%	大賣/鉅額交易
2021/06/18	40.2	20.42	24	20.20	20.10	16.2	131,151	0.01%
2021/06/17	180.6	20.21	48	19.93	20.30	132.6	131,122	0.10%	大買/鉅額交易
2021/06/16	68.8	20.12	37	20.10	19.65	31.8	130,451	0.02%
2021/06/15	61.1	20.19	46	20.20	20.10	15.1	129,022	0.01%
2021/06/11	480.1	20.23	432	20.45	20.20	48.1	128,197	0.04%	大買/大賣/
2021/06/10	134.3	20.31	153	20.33	20.70	-18.7	127,350	-0.01%	大買/大賣/
2021/06/09	51.2	20.43	39	20.78	20.35	12.2	125,152	0.01%
2021/06/08	124	21.28	174	21.38	21.45	-50	123,106	-0.04%	大買/大賣/
2021/06/07	84	20.87	122	20.94	20.35	-38	119,378	-0.03%	大賣/
2021/06/04	355	21.77	673.2	21.77	21.50	-318.2	114,946	-0.28%	大買/大賣/鉅額交易
2021/06/03	150	20.04	50.8	20.05	20.05	99.2	105,016	0.09%	大買/
2021/06/02	135	18.08	112.8	18.08	18.25	22.2	104,032	0.02%	大買/大賣/
2021/06/01	45.8	17.42	64	17.41	18.00	-18.2	102,455	-0.02%
2021/05/31	119	17.28	24	17.25	17.00	95	101,943	0.09%	大買/
2021/05/28	128.3	17.67	272	17.75	17.40	-143.7	102,212	-0.14%	大買/大賣/鉅額交易
2021/05/27	109	16.94	101.1	16.81	17.15	7.9	101,426	0.01%	大買/大賣/
2021/05/26	1	15.20	11	15.15	15.60	-10	103,132	-0.01%
2021/05/25	16.5	15.22	3	15.38	15.20	13.5	106,981	0.01%
2021/05/24	78	15.30	13	15.38	15.25	65	108,044	0.06%
2021/05/21	11	15.04	17	15.20	15.20	-6	110,583	-0.01%
2021/05/20	55	14.86	50	14.80	14.85	5	111,913	0.00%
2021/05/19	24	15.10	32	15.01	15.30	-8	111,530	-0.01%
2021/05/18	81	13.87	12.1	14.12	14.45	68.9	110,577	0.06%
2021/05/17	26.1	13.44	50	13.83	13.15	-23.9	109,777	-0.02%
2021/05/14	34	14.60	29	14.46	14.60	5	108,975	0.00%
2021/05/13	49	14.36	172	13.98	14.70	-123	107,947	-0.11%	大賣/鉅額交易
2021/05/12	52	15.59	50	15.93	15.25	2	105,731	0.00%
2021/05/11	170	17.46	92	17.62	16.90	78	104,281	0.07%	大買/
2021/05/10	20	17.25	38	17.17	17.50	-18	102,378	-0.02%
2021/05/07	102	15.98	61	15.96	16.65	41	101,205	0.04%	大買/
2021/05/06	20	16.61	10	16.46	16.45	10	100,146	0.01%
2021/05/05	66	16.86	222	17.04	16.80	-156	99,234	-0.16%	大賣/鉅額交易
2021/05/04	215	17.39	65	17.38	17.15	150	97,487	0.15%	大買/鉅額交易
2021/05/03	75	18.37	134.5	18.31	17.95	-59.5	94,528	-0.06%	大賣/
2021/04/29	67	19.06	161	19.03	18.90	-94	93,081	-0.10%	大賣/
2021/04/28	292	19.73	153.5	19.83	19.45	138.5	91,449	0.15%	大買/大賣/鉅額交易
2021/04/27	49	19.36	97	19.41	19.30	-48	87,792	-0.05%
2021/04/26	109	18.80	119.2	18.57	18.90	-10.2	85,824	-0.01%	大買/大賣/
2021/04/23	85	19.12	254.7	19.08	18.70	-169.7	84,547	-0.20%	大賣/鉅額交易
2021/04/22	305.8	20.10	55.9	20.05	19.30	249.9	81,802	0.31%	大買/鉅額交易
2021/04/21	78.7	18.53	57	18.63	19.05	21.7	74,928	0.03%
2021/04/20	53	17.79	223.7	17.66	17.80	-170.7	71,346	-0.24%	大賣/鉅額交易
2021/04/19	49.5	17.84	80.3	17.97	18.05	-30.8	70,459	-0.04%
2021/04/16	20.3	17.03	19.8	16.96	17.15	0.5	67,941	0.00%
2021/04/15	100.3	17.05	38.2	17.11	17.05	62.2	66,944	0.09%
2021/04/14	121	17.34	161.5	17.24	17.00	-40.5	66,245	-0.06%	大買/大賣/
2021/04/13	168.5	17.12	183.2	16.98	17.45	-14.7	62,734	-0.02%	大買/大賣/
2021/04/12	15.2	16.04	98.2	15.90	16.20	-83	57,680	-0.14%
2021/04/09	86	16.04	47	16.03	15.80	39	57,093	0.07%
2021/04/08	10.2	15.85	22.2	15.85	15.95	-12	56,070	-0.02%
2021/04/07	1.2	15.65	0	0.00	15.65	1.2	55,658	0.00%
2021/04/06	91	15.65	11	15.61	15.60	80	56,202	0.14%
2021/04/01	163	15.80	121	15.82	15.75	42	56,549	0.07%	大買/大賣/
2021/03/31	13	15.65	52	15.70	15.70	-39	56,273	-0.07%
2021/03/30	37	15.56	71	15.79	15.50	-34	56,115	-0.06%
2021/03/29	30	15.96	22.4	16.13	15.90	7.6	56,481	0.01%
2021/03/26	2	15.45	2	15.65	15.80	0	57,154	0.00%
2021/03/25	0	0.00	14	15.35	15.35	-14	58,113	-0.02%
2021/03/24	39	15.35	5.2	15.35	15.30	33.8	58,920	0.06%
2021/03/23	56	15.94	36	15.98	15.60	20	58,569	0.03%
2021/03/22	63	16.25	85	16.27	16.20	-22	58,611	-0.04%
2021/03/19	1	15.65	61	15.77	16.00	-60	59,825	-0.10%
2021/03/18	29	15.71	16	15.77	15.70	13	59,692	0.02%
2021/03/17	155	15.78	1.1	15.76	15.80	153.9	59,603	0.26%	大買/鉅額交易
2021/03/16	58.1	15.96	123.6	15.88	15.80	-65.5	59,039	-0.11%	大賣/
2021/03/15	77	15.48	5	15.52	15.45	72	57,676	0.12%
2021/03/12	12	15.23	25	15.41	15.45	-13	57,626	-0.02%
2021/03/11	0	0.00	2	15.15	15.30	-2	57,376	0.00%
2021/03/10	31	15.20	0	0.00	14.95	31	57,385	0.05%
2021/03/09	89	14.94	116	15.26	15.35	-27	57,915	-0.05%	大賣/
2021/03/08	6	14.66	10	14.65	14.65	-4	57,848	-0.01%
2021/03/05	36	14.85	28	14.81	14.80	8	57,840	0.01%
2021/03/04	18	15.21	59	15.11	15.10	-41	61,618	-0.07%
2021/03/03	336	14.77	326	15.00	15.20	10	61,623	0.02%	大買/大賣/
2021/03/02	110	15.76	133	15.78	15.15	-23	61,033	-0.04%	大買/大賣/
2021/02/26	285	15.95	216.2	15.77	15.80	68.8	60,306	0.11%	大買/大賣/
2021/02/25	138	15.40	90.3	15.37	15.85	47.7	55,988	0.09%	大買/
2021/02/24	24	14.65	2	14.75	14.55	22	52,065	0.04%
2021/02/23	116	15.06	40	15.17	14.80	76	50,809	0.15%	大買/
2021/02/22	70	14.14	78	14.13	14.35	-8	48,231	-0.02%
2021/02/19	10	13.40	1	13.40	13.40	9	47,586	0.02%
2021/02/18	2	13.30	9	13.32	13.30	-7	47,991	-0.01%
2021/02/17	36	13.16	10	13.14	13.15	26	47,859	0.05%
2021/02/05	2	13.10	16	12.98	12.95	-14	47,450	-0.03%
2021/02/04	0	0.00	2	12.80	12.75	-2	47,339	0.00%
2021/02/03	4	12.70	0	0.00	12.60	4	49,575	0.01%
2021/02/02	1	12.65	45	12.74	12.65	-44	50,313	-0.09%
2021/02/01	9	12.70	44	12.74	12.80	-35	50,233	-0.07%
2021/01/29	0	0.00	42	12.93	12.55	-42	49,937	-0.08%
2021/01/28	6	12.86	17	12.81	12.90	-11	49,578	-0.02%
2021/01/27	37	12.57	21	12.71	12.50	16	48,920	0.03%
2021/01/26	6	12.15	0	0.00	12.15	6	48,187	0.01%
2021/01/22	2	12.10	3	12.00	12.20	-1	48,029	0.00%
2021/01/21	0	0.00	1	12.05	12.05	-1	48,001	0.00%
2021/01/20	5	12.13	1	12.00	12.10	4	48,045	0.01%
2021/01/19	0	0.00	8.5	12.30	12.40	-8.5	47,726	-0.02%
2021/01/18	10	12.03	14	11.95	12.50	-4	47,855	-0.01%
2021/01/15	15.1	12.30	0	0.00	12.20	15.1	47,671	0.03%
2021/01/14	12	12.53	0	0.00	12.60	12	47,222	0.03%
2021/01/13	10	12.60	0	0.00	12.60	10	47,039	0.02%
2021/01/12	10	12.61	5	12.67	12.55	5	46,947	0.01%
2021/01/11	1	12.75	17	12.75	12.75	-16	46,637	-0.03%
2021/01/08	25	12.77	9.1	12.82	12.90	15.9	46,466	0.03%
2021/01/07	13	12.77	5	12.76	12.70	8	46,276	0.02%
2021/01/06	0	0.00	13	12.99	12.95	-13	46,001	-0.03%
2021/01/05	8	13.00	0	0.00	12.95	8	45,806	0.02%
2021/01/04	17	12.96	66	12.91	13.05	-49	45,562	-0.11%
2020/12/31	11	13.15	10	13.20	13.15	1	44,825	0.00%
2020/12/30	13	13.39	5.5	13.40	13.40	7.5	44,502	0.02%
2020/12/29	47	13.49	19	13.57	13.65	28	44,069	0.06%
2020/12/28	12	13.20	5	13.25	13.25	7	43,333	0.02%
2020/12/25	50	13.13	0	0.00	13.10	50	42,666	0.12%
2020/12/24	15	13.10	4	13.18	13.15	11	42,330	0.03%
2020/12/23	50	12.84	3.9	12.85	13.05	46.1	41,916	0.11%
2020/12/22	16	13.64	111	13.44	13.15	-95	40,480	-0.23%	大賣/
2020/12/21	9	14.17	39	14.23	14.10	-30	38,980	-0.08%
2020/12/18	25	13.86	6	13.96	13.90	19	37,616	0.05%
2020/12/17	1	13.75	90.9	13.90	13.85	-89.9	36,486	-0.25%
2020/12/16	13	13.87	1	13.85	13.85	12	36,077	0.03%
2020/12/15	152	14.32	147	13.90	13.70	5	35,193	0.01%	大買/大賣/
2020/12/14	2	13.45	2	13.20	13.40	0	31,911	0.00%
2020/12/11	27	13.17	1.7	13.18	13.15	25.3	31,245	0.08%
2020/12/10	10	13.39	7	13.40	13.45	3	30,798	0.01%
2020/12/09	65	13.44	53	13.45	13.40	12	30,630	0.04%
2020/12/08	55.9	13.41	7	13.39	13.30	48.9	30,470	0.16%
2020/12/07	6	13.24	0	0.00	13.25	6	30,268	0.02%
2020/12/04	10	13.43	30	13.35	13.30	-20	29,885	-0.07%
2020/12/03	25	13.52	61	13.54	13.50	-36	29,943	-0.12%
2020/12/02	86	13.43	32	13.43	13.30	54	29,508	0.18%
2020/12/01	7	12.91	5	12.93	12.95	2	28,418	0.01%
2020/11/30	7	12.90	11	12.86	12.65	-4	28,079	-0.01%
2020/11/27	13	12.95	21	12.94	12.90	-8	23,704	-0.03%
2020/11/26	1	13.20	3	13.45	13.25	-2	22,868	-0.01%
2020/11/25	28.5	13.37	57	13.35	13.25	-28.5	22,762	-0.13%
2020/11/24	30	12.78	2	12.73	12.70	28	21,069	0.13%
2020/11/23	1	12.60	2	12.55	12.60	-1	20,561	0.00%
2020/11/20	3	12.50	1	12.55	12.60	2	20,404	0.01%
2020/11/19	30	12.53	0	12.55	12.60	30	20,610	0.15%
2020/11/18	7	12.39	7	12.32	12.40	0	20,009	0.00%
2020/11/17	0	0.00	9	12.07	12.10	-9	18,892	-0.05%
2020/11/16	9	11.80	0	0.00	11.75	9	18,370	0.05%
2020/11/13	2	11.75	1	11.90	11.85	1	18,236	0.01%
2020/11/12	2	12.05	2	11.95	11.90	0	18,149	0.00%
2020/11/11	27	11.76	123	11.74	12.10	-96	17,963	-0.53%	大賣/
2020/11/10	1	12.15	116.1	12.15	12.15	-115.1	15,759	-0.73%	大賣/鉅額交易
2020/11/06	20	10.95	1	11.05	11.00	19	14,981	0.13%
2020/11/05	151	11.01	0	0.00	11.00	151	15,011	1.01%	大買/鉅額交易
2020/11/04	0	0.00	8	11.14	11.10	-8	15,357	-0.05%
2020/11/03	82	10.90	1	10.95	10.95	81	15,537	0.52%
2020/11/02	1	10.75	0	0.00	10.80	1	15,653	0.01%
2020/10/30	68	10.84	0	0.00	10.80	68	15,709	0.43%
2020/10/29	1	10.95	0	0.00	10.85	1	15,713	0.01%
2020/10/28	111	10.95	40	10.90	11.00	71	15,790	0.45%	大買/
2020/10/27	2	11.05	0	0.00	11.05	2	15,691	0.01%
2020/10/26	27	11.15	3	11.17	11.15	24	15,637	0.15%
2020/10/23	8	10.88	2	10.83	10.90	6	15,428	0.04%
2020/10/21	0	0.00	40	10.73	10.65	-40	15,566	-0.26%
2020/10/20	2	10.70	1	10.75	10.70	1	15,531	0.01%
2020/10/19	40	10.70	50	10.70	10.70	-10	15,547	-0.06%
2020/10/16	8	10.66	0	0.00	10.60	8	15,526	0.05%
2020/10/15	15	10.62	60	10.70	10.65	-45	15,513	-0.29%
2020/10/14	0	0.00	2	10.73	10.70	-2	15,513	-0.01%
2020/10/13	2	10.65	1	10.65	10.65	1	15,464	0.01%
2020/10/12	20	10.73	0	0.00	10.75	20	15,549	0.13%
2020/10/08	12	10.79	0	0.00	10.75	12	15,586	0.08%
2020/10/07	11	10.80	0	0.00	10.75	11	15,646	0.07%
2020/10/06	1	10.85	1	10.90	10.85	0	15,708	0.00%
2020/10/05	11	10.83	1	10.85	10.75	10	15,813	0.06%
2020/09/30	14	10.73	0	0.00	10.65	14	15,840	0.09%
2020/09/28	2	10.75	3	10.77	10.95	-1	16,559	-0.01%
2020/09/24	3	10.63	0	0.00	10.65	3	16,575	0.02%
2020/09/23	1	10.95	0	0.00	10.90	1	16,374	0.01%
2020/09/22	5	11.00	1	11.00	10.95	4	16,360	0.02%
2020/09/21	0	0.00	2	11.25	11.20	-2	16,260	-0.01%
2020/09/18	0	0.00	5	11.35	11.30	-5	16,366	-0.03%
2020/09/16	0	0.00	1	11.30	11.30	-1	16,435	-0.01%
2020/09/15	0	0.00	2	11.40	11.40	-2	16,484	-0.01%
2020/09/11	1	11.30	9	11.42	11.45	-8	16,497	-0.05%
2020/09/10	7	11.59	0	0.00	11.55	7	16,514	0.04%
2020/09/09	1	11.75	5	11.60	11.80	-4	16,476	-0.02%
2020/09/08	8	11.97	29	11.93	11.85	-21	16,573	-0.13%
2020/09/07	5	11.72	87	11.74	11.65	-82	16,268	-0.50%
2020/09/04	0	0.00	15	11.46	11.50	-15	16,082	-0.09%
2020/09/03	0	0.00	5	11.41	11.40	-5	16,125	-0.03%
2020/09/02	1	11.35	2	11.50	11.45	-1	16,105	-0.01%
2020/08/31	1	11.50	50	11.62	11.50	-49	17,715	-0.28%
2020/08/28	5	11.45	39	11.41	11.45	-34	17,340	-0.20%
2020/08/27	6	11.24	0	0.00	11.30	6	17,286	0.03%
2020/08/26	3	11.40	10	11.45	11.50	-7	17,307	-0.04%
2020/08/25	3	11.38	24	11.37	11.40	-21	17,306	-0.12%
2020/08/21	2	11.00	0	0.00	11.15	2	17,617	0.01%
2020/08/20	2	10.88	6	11.05	10.85	-4	18,014	-0.02%
2020/08/18	11	11.30	11	11.39	11.30	0	17,915	0.00%
2020/08/17	0	0.00	29	11.47	11.45	-29	17,922	-0.16%
2020/08/14	0	0.00	11	11.18	11.20	-11	17,749	-0.06%
2020/08/13	2	11.08	2	11.15	11.10	0	18,026	0.00%
2020/08/12	0.4	11.10	1	11.05	11.10	-0.6	18,293	0.00%
2020/08/10	0	0.00	47	11.04	11.10	-47	18,415	-0.26%
2020/08/07	6	10.77	6	10.93	10.70	0	18,207	0.00%
2020/08/06	0	0.00	93	10.56	10.60	-93	17,949	-0.52%
2020/08/05	1	10.45	1	10.50	10.45	0	18,017	0.00%
2020/08/04	86	10.45	1	10.45	10.45	85	18,283	0.46%
2020/08/03	12	10.80	26	10.64	10.45	-14	18,439	-0.08%
2020/07/31	3	10.77	1	10.80	10.85	2	18,351	0.01%
2020/07/30	10	10.65	0	0.00	10.65	10	18,546	0.05%
2020/07/29	30	10.60	0	0.00	10.60	30	18,803	0.16%
2020/07/28	8	10.39	26	10.35	10.30	-18	19,144	-0.09%
2020/07/27	88	10.78	0	0.00	10.70	88	19,766	0.45%
2020/07/24	5	11.04	0	0.00	11.00	5	20,897	0.02%
2020/07/23	15	11.14	12	11.13	11.10	3	21,578	0.01%
2020/07/22	3	11.20	0	0.00	11.15	3	21,726	0.01%
2020/07/21	7	11.20	2	11.20	11.20	5	21,829	0.02%
2020/07/17	5	11.30	0	0.00	11.20	5	22,090	0.02%
2020/07/16	0	0.00	4	11.35	11.25	-4	22,314	-0.02%
2020/07/15	2	11.13	0	0.00	11.10	2	22,392	0.01%
2020/07/14	5	11.11	2	11.15	11.10	3	22,691	0.01%
2020/07/13	0	0.00	1	11.20	11.20	-1	22,870	0.00%
2020/07/10	82	11.28	0	0.00	11.20	82	23,234	0.35%
2020/07/09	15	11.30	0	0.00	11.25	15	23,327	0.06%
2020/07/08	16	11.66	100	11.58	11.55	-84	23,283	-0.36%
2020/07/07	9	11.61	6	11.42	11.70	3	23,275	0.01%
2020/07/06	7	11.25	100	11.25	11.30	-93	23,849	-0.39%
2020/07/03	6	11.30	0	0.00	11.25	6	24,197	0.02%
2020/07/02	1	11.25	0	0.00	11.25	1	24,335	0.00%
2020/07/01	2	11.20	2	11.25	11.30	0	24,565	0.00%
2020/06/29	4	11.15	0	0.00	11.15	4	24,826	0.02%
2020/06/24	10	11.35	1	11.40	11.40	9	24,994	0.04%
2020/06/23	3	11.20	1	11.20	11.25	2	25,309	0.01%
2020/06/22	23	11.26	0	0.00	11.25	23	25,571	0.09%
2020/06/19	2	11.28	0	0.00	11.30	2	26,292	0.01%
2020/06/18	5	11.37	0.7	11.35	11.35	4.3	26,768	0.02%
2020/06/17	10	11.48	3	11.55	11.50	7	27,015	0.03%
2020/06/16	19	11.44	2	11.40	11.55	17	27,465	0.06%
2020/06/15	9	11.37	1	11.35	11.25	8	27,906	0.03%
2020/06/12	7	11.48	1	11.50	11.50	6	28,417	0.02%
2020/06/11	28	11.95	14	11.93	11.80	14	28,616	0.05%
2020/06/10	12	12.12	0	0.00	12.20	12	28,418	0.04%
2020/06/09	7	12.21	4	12.15	12.20	3	28,646	0.01%
2020/06/08	102	12.26	24	12.28	12.30	78	28,746	0.27%	大買/
2020/06/05	220	12.13	180	12.12	12.10	40	28,330	0.14%	大買/大賣/
2020/06/04	23	11.42	6	11.50	11.40	17	27,321	0.06%
2020/06/03	3	11.22	30	11.20	11.25	-27	27,186	-0.10%
2020/06/02	3	11.10	0	0.00	11.15	3	27,131	0.01%
2020/06/01	4	11.08	5	11.10	11.10	-1	27,092	0.00%
2020/05/29	12	11.00	0	0.00	11.00	12	27,095	0.04%
2020/05/28	13	11.27	1	11.40	11.25	12	26,715	0.04%
2020/05/27	47	11.44	22	11.26	11.40	25	26,748	0.09%
2020/05/26	12	11.16	15	11.20	11.20	-3	26,544	-0.01%
2020/05/25	2	11.00	0	0.00	11.15	2	26,456	0.01%
2020/05/22	7	11.00	2	11.05	11.00	5	26,397	0.02%
2020/05/21	5	11.20	4	11.23	11.25	1	26,403	0.00%
2020/05/20	7	11.25	0	0.00	11.05	7	26,256	0.03%
2020/05/19	71	11.22	20	11.25	11.10	51	25,860	0.20%
2020/05/18	13	10.83	60	10.85	10.85	-47	25,569	-0.18%
2020/05/15	4	10.85	0	0.00	10.80	4	25,474	0.02%
2020/05/14	127	11.07	106	11.00	11.00	21	25,376	0.08%	大買/大賣/
2020/05/13	15	11.13	0	0.00	11.20	15	25,343	0.06%
2020/05/12	5	11.15	4	11.08	11.10	1	25,488	0.00%
2020/05/11	37	11.36	25	11.15	11.30	12	25,419	0.05%
2020/05/08	29	10.95	0	0.00	10.95	29	25,115	0.12%
2020/05/07	7	10.91	11	10.95	10.90	-4	25,018	-0.02%
2020/05/06	39	10.89	4	10.90	10.80	35	25,002	0.14%
2020/05/05	5	11.05	33	11.04	11.05	-28	24,974	-0.11%
2020/05/04	40	11.02	3	11.00	11.15	37	24,832	0.15%
2020/04/30	15	11.55	6	11.55	11.50	9	24,594	0.04%
2020/04/29	60	11.27	44	11.38	11.30	16	24,074	0.07%
2020/04/28	110	10.55	16	10.59	10.55	94	22,937	0.41%	大買/
2020/04/27	29	10.01	0	0.00	10.15	29	22,923	0.13%
2020/04/24	11	9.93	0	0.00	9.90	11	22,700	0.05%
2020/04/23	5	10.00	8	10.10	10.00	-3	22,560	-0.01%
2020/04/22	13	9.99	0.3	10.00	10.00	12.7	22,471	0.06%
2020/04/21	23	10.08	70	10.06	10.00	-47	22,493	-0.21%
2020/04/20	5	10.25	10	10.20	10.20	-5	22,493	-0.02%
2020/04/17	5	10.50	20	10.48	10.30	-15	22,437	-0.07%
2020/04/16	24	10.39	15	10.36	10.40	9	22,086	0.04%
2020/04/15	18	10.59	0	0.00	10.65	18	21,916	0.08%
2020/04/14	9	10.26	32	10.24	10.25	-23	21,494	-0.11%
2020/04/13	12	10.13	16	10.16	10.15	-4	21,246	-0.02%
2020/04/10	19	10.18	48	10.25	10.25	-29	21,104	-0.14%
2020/04/09	34	10.19	34	10.22	10.35	0	20,725	0.00%
2020/04/08	10	9.33	122	9.25	9.52	-112	19,722	-0.57%	大賣/鉅額交易
2020/04/07	62	9.19	0	0.00	9.07	62	19,246	0.32%
2020/04/06	4	8.94	1	9.04	9.02	3	19,005	0.02%
2020/04/01	4	8.94	0	0.00	9.04	4	18,715	0.02%
2020/03/31	1	8.99	11	8.92	8.89	-10	18,567	-0.05%
2020/03/30	12	9.08	33	8.65	9.00	-21	18,261	-0.11%
2020/03/27	16	9.38	1.1	9.43	9.10	14.9	17,921	0.08%
2020/03/26	98	9.20	1	8.90	9.11	97	17,529	0.55%
2020/03/25	88	9.04	136	9.36	9.26	-48	17,413	-0.28%	大賣/
2020/03/24	7	8.53	17	8.68	8.63	-10	16,655	-0.06%
2020/03/23	5	8.00	23	7.66	8.10	-18	16,114	-0.11%
2020/03/20	95	8.02	6.4	8.03	7.91	88.6	15,830	0.56%
2020/03/19	10	7.76	33	7.83	7.70	-23	15,104	-0.15%
2020/03/18	67	8.78	22	8.52	8.55	45	14,442	0.31%
2020/03/17	9	9.54	0	0.00	9.45	9	13,649	0.07%
2020/03/16	31	10.21	0	0.00	10.05	31	13,257	0.23%
2020/03/13	7	10.54	66	10.49	10.75	-59	12,898	-0.46%
2020/03/12	38	11.40	2	11.50	11.30	36	12,383	0.29%
2020/03/11	14	11.89	2	11.90	11.70	12	11,970	0.10%
2020/03/10	0	0.00	39	11.52	11.70	-39	11,748	-0.33%
2020/03/09	35	11.58	0	0.00	11.50	35	11,531	0.30%
2020/03/06	5	11.80	0	0.00	11.75	5	11,267	0.04%
2020/03/05	12	12.05	6	11.95	12.05	6	11,012	0.05%
2020/03/04	0	0.00	30	11.65	11.85	-30	10,835	-0.28%
2020/03/03	6	11.64	30	11.60	11.60	-24	10,595	-0.23%
2020/03/02	30	11.69	0	0.00	11.60	30	10,441	0.29%
2020/02/27	32	11.92	6.7	11.83	12.05	25.3	10,389	0.24%
2020/02/26	27	12.11	0	0.00	12.10	27	10,067	0.27%
2020/02/25	2	12.13	10	12.13	12.10	-8	10,016	-0.08%
2020/02/24	2	12.08	0	0.00	12.10	2	9,943	0.02%
2020/02/21	2	12.35	0	0.00	12.35	2	9,792	0.02%
2020/02/20	20	12.50	0	0.00	12.55	20	9,776	0.20%
2020/02/19	2	12.60	0	0.00	12.65	2	9,724	0.02%
2020/02/18	2	12.35	0	0.00	12.40	2	9,618	0.02%
2020/02/17	5	12.22	0	0.00	12.30	5	9,558	0.05%
2020/02/14	39	12.52	0	0.00	12.50	39	9,517	0.41%
2020/02/13	4	12.55	5	12.64	12.70	-1	9,379	-0.01%
2020/02/12	10	12.40	0	0.00	12.40	10	9,203	0.11%
2020/02/10	3.4	12.11	17	12.10	12.15	-13.6	9,034	-0.15%
2020/02/07	2	12.25	0	0.00	12.25	2	8,901	0.02%
2020/02/05	24	12.10	0	0.00	12.20	24	8,620	0.28%
2020/02/03	5	11.60	2.1	11.56	11.85	2.9	8,284	0.04%
2020/01/31	71	12.33	25	12.30	12.20	46	7,924	0.58%
2020/01/30	41	12.31	50	12.29	12.25	-9	7,677	-0.12%
2020/01/20	0	0.00	20	13.60	13.60	-20	6,965	-0.29%
2020/01/15	39	13.53	0	0.00	13.50	39	7,037	0.55%
2020/01/14	20	13.55	17.5	13.55	13.60	2.5	6,817	0.04%
2020/01/13	1	13.65	0	0.00	13.70	1	6,622	0.02%
2020/01/10	0	0.00	3	13.85	13.85	-3	6,564	-0.05%
2020/01/09	0	0.00	1	13.80	13.80	-1	6,564	-0.02%
2020/01/08	0	0.00	1	13.70	13.60	-1	6,573	-0.02%
2020/01/06	1	13.70	9	13.70	13.70	-8	6,672	-0.12%
2019/12/31	2	13.75	2	13.75	13.75	0	6,746	0.00%
2019/12/26	1	13.75	1	13.80	13.80	0	6,758	0.00%
2019/12/24	3	13.77	6	13.75	13.75	-3	6,840	-0.04%
2019/12/20	4	13.78	0	0.00	13.70	4	6,798	0.06%
2019/12/19	1	13.80	0	0.00	13.80	1	6,525	0.02%
2019/12/18	12	13.84	0	0.00	13.85	12	6,426	0.19%
2019/12/16	2	13.90	0	0.00	13.85	2	6,260	0.03%
2019/12/11	1	13.75	0	0.00	13.75	1	6,393	0.02%
2019/12/10	2	13.88	0	0.00	13.85	2	6,258	0.03%
2019/12/06	1	13.90	0.3	13.90	13.95	0.7	6,357	0.01%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/12/03	0	0.00	5	13.90	14.00	-5	7,210	-0.07%
2019/12/02	0.8	13.95	0	0.00	13.95	0.8	7,565	0.01%
2019/11/28	7	14.05	0	0.00	14.05	7	7,776	0.09%
2019/11/26	2	13.95	0	0.00	13.80	2	8,023	0.02%
2019/11/22	2	13.90	0	0.00	13.85	2	7,986	0.03%
2019/11/21	1	14.05	0	0.00	14.00	1	8,018	0.01%
2019/11/20	11	14.10	1	14.10	14.10	10	8,043	0.12%
2019/11/18	0	0.00	3	14.30	14.30	-3	7,968	-0.04%
2019/11/15	1	14.30	5	14.35	14.35	-4	7,951	-0.05%
2019/11/14	0	0.00	6	14.34	14.35	-6	8,075	-0.07%
2019/11/13	0	0.00	26	14.43	14.35	-26	8,296	-0.31%
2019/11/11	0.4	14.30	0	0.00	14.35	0.4	8,300	0.00%
2019/11/04	0	0.00	2	14.25	14.25	-2	9,059	-0.02%
2019/10/31	0	0.00	1	14.30	14.25	-1	9,418	-0.01%
2019/10/24	10	14.35	5	14.25	14.35	5	9,850	0.05%
2019/10/23	0	0.00	3	14.20	14.25	-3	9,949	-0.03%
2019/10/21	3	14.30	0	0.00	14.30	3	10,032	0.03%
2019/10/18	0	0.00	4	14.23	14.20	-4	10,078	-0.04%
2019/10/17	0	0.00	2	14.15	14.15	-2	10,072	-0.02%
2019/10/16	3	14.02	1	14.05	14.10	2	10,112	0.02%
2019/10/14	3	13.90	0.5	13.90	13.90	2.5	10,040	0.02%
2019/10/08	0	0.00	0.1	13.90	13.90	-0.1	10,027	0.00%
2019/10/07	0.5	13.85	17.3	13.77	13.85	-16.8	10,174	-0.17%
2019/10/02	1	13.75	20	13.75	13.80	-19	10,693	-0.18%
2019/09/27	1	13.70	0	0.00	13.65	1	10,935	0.01%
2019/09/26	0	0.00	3	13.80	13.75	-3	11,165	-0.03%
2019/09/23	0	0.00	4	13.80	13.80	-4	11,815	-0.03%
2019/09/20	0	0.00	0.6	13.80	13.80	-0.6	12,067	0.00%
2019/09/18	3	13.73	5	13.77	13.75	-2	12,899	-0.02%
2019/09/17	0	0.00	2	13.80	13.80	-2	13,497	-0.01%
2019/09/16	1	13.80	0	0.00	13.85	1	14,139	0.01%
2019/09/11	0	0.00	1	13.80	13.80	-1	14,361	-0.01%
2019/09/09	1	13.70	0	0.00	13.60	1	14,343	0.01%
2019/09/06	20	13.70	5	13.75	13.75	15	14,317	0.10%
2019/09/05	9	13.69	1	13.60	13.75	8	14,204	0.06%
2019/09/04	0	0.00	64	14.12	14.25	-64	13,617	-0.47%
2019/09/02	2	14.15	0	0.00	14.15	2	13,201	0.02%
2019/08/29	1	14.10	0	0.00	14.05	1	13,188	0.01%
2019/08/28	0.4	14.00	0	0.00	14.00	0.4	13,222	0.00%
2019/08/27	14	13.82	0	0.00	13.80	14	13,294	0.11%
2019/08/26	3	13.90	0	0.00	13.85	3	13,141	0.02%
2019/08/23	10	14.05	0	0.00	14.10	10	13,096	0.08%
2019/08/22	5	14.10	0	0.00	14.10	5	13,120	0.04%
2019/08/21	2	14.00	0	0.00	14.05	2	13,189	0.02%
2019/08/20	10	14.00	0	0.00	14.05	10	13,177	0.08%
2019/08/19	16	14.03	0	0.00	14.00	16	13,246	0.12%
2019/08/16	1	13.90	1	14.20	14.20	0	13,133	0.00%
2019/08/15	0	0.00	0	13.95	13.90	0	13,033	0.00%
2019/08/13	14	13.97	1	14.10	13.85	13	13,037	0.10%
2019/08/12	26	14.12	3	14.03	14.15	23	12,929	0.18%
2019/08/07	13	13.98	0	0.00	13.80	13	12,579	0.10%
2019/08/06	22	13.80	0	0.00	13.85	22	12,548	0.18%
2019/08/05	10.9	13.98	0	0.00	14.00	10.9	12,371	0.09%
2019/08/02	13	14.12	0	0.00	14.10	13	12,297	0.11%
2019/08/01	7	14.46	0	0.00	14.40	7	12,213	0.06%
2019/07/31	5	14.70	0	0.00	14.60	5	12,051	0.04%
2019/07/26	8	14.55	0	0.00	14.55	8	12,082	0.07%
2019/07/25	3	14.65	0	0.00	14.60	3	12,022	0.02%
2019/07/24	40	14.71	0	0.00	14.70	40	11,913	0.34%
2019/07/22	1	14.85	0	0.00	14.75	1	11,750	0.01%
2019/07/19	2	14.80	0	0.00	14.85	2	11,670	0.02%
2019/07/18	3	14.80	0	0.00	14.80	3	11,535	0.03%
2019/07/16	13	14.85	0	0.00	14.85	13	11,534	0.11%
2019/07/15	20	14.95	0	0.00	14.90	20	11,415	0.18%
2019/07/11	10	15.00	0	0.00	15.00	10	11,623	0.09%
2019/07/08	10	14.95	10	14.90	14.90	0	12,107	0.00%
2019/07/04	3	14.90	0	0.00	14.90	3	11,930	0.03%
2019/07/03	21	14.90	0	0.00	14.95	21	11,763	0.18%
2019/07/02	0	0.00	3	14.95	14.95	-3	11,710	-0.03%
2019/06/28	25	15.00	0	0.00	14.95	25	11,592	0.22%
2019/06/27	1	15.00	5	15.05	15.00	-4	11,401	-0.04%
2019/06/26	2	15.00	10	15.05	15.05	-8	11,222	-0.07%
2019/06/25	5	14.95	2	15.05	15.05	3	11,209	0.03%
2019/06/24	46	14.84	3	14.87	14.85	43	10,705	0.40%
2019/06/21	3	15.07	15	15.16	15.00	-12	10,147	-0.12%
2019/06/20	0	0.00	1	15.45	15.60	-1	9,510	-0.01%
2019/06/19	0	0.00	20	15.30	15.35	-20	9,322	-0.21%
2019/06/17	1	15.05	0	0.00	15.00	1	9,443	0.01%
2019/06/14	1	15.15	0	0.00	15.10	1	9,415	0.01%
2019/06/13	2	15.30	0	0.00	15.35	2	9,300	0.02%
2019/06/12	0	0.00	11	15.40	15.35	-11	9,360	-0.12%
2019/06/10	1	15.15	0	0.00	15.20	1	9,456	0.01%
2019/06/06	0	0.00	4	15.40	15.45	-4	9,533	-0.04%
2019/06/04	0	0.00	10	15.20	15.20	-10	9,386	-0.11%
2019/06/03	2	15.20	3	15.22	15.15	-1	9,263	-0.01%
2019/05/29	2	14.95	0	0.00	14.95	2	9,421	0.02%
2019/05/28	1	15.10	0.3	15.00	15.10	0.7	10,015	0.01%
2019/05/24	1	15.25	1	15.20	15.15	0	10,143	0.00%
2019/05/23	0	0.00	1	15.15	15.15	-1	10,105	-0.01%
2019/05/22	5	15.10	0	0.00	15.15	5	10,097	0.05%
2019/05/21	10	15.10	0	0.00	15.15	10	10,090	0.10%
2019/05/14	5	14.75	0	0.00	14.90	5	10,260	0.05%
2019/05/10	4	14.88	0	0.00	14.80	4	10,583	0.04%
2019/05/09	1	14.85	72	14.93	14.90	-71	10,735	-0.66%
2019/04/30	1	15.10	10	15.20	15.15	-9	12,102	-0.07%
2019/04/29	0	0.00	1	15.20	15.20	-1	12,350	-0.01%
2019/04/25	50	15.15	0	0.00	15.20	50	12,439	0.40%
2019/04/23	10	15.20	0	0.00	15.20	10	12,591	0.08%
2019/04/22	1	15.20	0	0.00	15.25	1	12,698	0.01%
2019/04/17	0	0.00	20	15.70	15.70	-20	12,721	-0.16%
2019/04/15	0	0.00	1	15.85	15.85	-1	12,472	-0.01%
2019/04/12	0	0.00	1	15.40	15.65	-1	12,112	-0.01%
2019/04/08	0	0.00	24	15.50	15.45	-24	11,830	-0.20%
2019/04/03	0	0.00	1	15.30	15.25	-1	11,656	-0.01%
2019/03/27	1	15.00	0	0.00	14.95	1	11,835	0.01%
2019/03/25	5	15.25	15	15.18	15.25	-10	12,304	-0.08%
2019/03/21	0	0.00	2	15.25	15.30	-2	12,589	-0.02%
2019/03/20	10	15.10	1	15.25	15.25	9	12,643	0.07%
2019/03/19	10	15.20	0	0.00	15.30	10	12,529	0.08%
2019/03/18	0	0.00	33	15.25	15.30	-33	12,597	-0.26%
2019/03/15	1	15.25	0	0.00	15.25	1	12,658	0.01%
2019/03/14	1	15.25	0	0.00	15.25	1	12,645	0.01%
2019/03/13	0	0.00	1	15.45	15.35	-1	12,726	-0.01%
2019/03/12	0	0.00	2	15.30	15.45	-2	12,768	-0.02%
2019/03/11	1	15.25	0	0.00	15.20	1	12,868	0.01%
2019/03/08	0	0.00	1	15.30	15.35	-1	13,202	-0.01%
2019/03/07	0	0.00	7	15.35	15.35	-7	13,467	-0.05%
2019/03/06	0	0.00	5	15.38	15.35	-5	14,066	-0.04%
2019/02/27	1	15.40	24	15.28	15.45	-23	15,633	-0.15%
2019/02/26	1	15.05	0	0.00	15.10	1	14,980	0.01%
2019/02/25	22	15.05	3	15.03	15.10	19	14,795	0.13%
2019/02/21	0	0.00	2	15.00	15.00	-2	14,753	-0.01%
2019/02/19	3	14.92	10	14.90	14.95	-7	14,643	-0.05%
2019/02/18	3	14.88	0.1	14.90	14.90	2.9	14,666	0.02%
2019/02/15	1	14.85	0	0.00	14.90	1	14,807	0.01%
2019/02/14	0	0.00	0.6	14.85	14.80	-0.6	14,734	0.00%
2019/02/13	1	14.95	1	15.00	14.95	0	14,645	0.00%
2019/02/12	0	0.00	1	15.00	14.95	-1	14,448	-0.01%
2019/02/11	12	15.00	1	15.00	15.00	11	14,406	0.08%
2019/01/30	0	0.00	3	14.97	14.90	-3	14,115	-0.02%
2019/01/29	0	0.00	30.1	14.82	15.00	-30.1	13,868	-0.22%
2019/01/25	0	0.00	1	14.85	14.75	-1	12,743	-0.01%
2019/01/24	2	14.75	0	0.00	14.80	2	12,589	0.02%
2019/01/23	4	14.68	0	0.00	14.65	4	12,543	0.03%
2019/01/22	20	14.85	0	0.00	14.85	20	12,380	0.16%
2019/01/21	1	14.95	0	0.00	15.10	1	12,160	0.01%
2019/01/16	11	15.10	0	0.00	15.10	11	11,809	0.09%
2019/01/09	1	15.70	0	0.00	15.70	1	11,224	0.01%
2019/01/04	2	15.55	0	0.00	15.50	2	11,139	0.02%
2019/01/02	1	15.80	0	0.00	15.70	1	11,228	0.01%
2018/12/28	0	0.00	76	15.85	15.80	-76	11,148	-0.68%
2018/12/26	0	0.00	2	15.80	15.80	-2	11,141	-0.02%
2018/12/22	2	15.85	0	16.00	16.05	2	10,965	0.02%
2018/12/21	1	15.95	0	0.00	15.85	1	10,756	0.01%
2018/12/19	1	15.90	1	16.05	16.00	0	10,409	0.00%
2018/12/18	0	0.00	3	16.00	15.65	-3	9,977	-0.03%
2018/12/17	0	0.00	4	15.90	15.85	-4	9,825	-0.04%
2018/12/13	0	0.00	1	15.60	15.65	-1	9,361	-0.01%
2018/12/12	2	15.43	0	0.00	15.50	2	9,239	0.02%
2018/12/11	0	0.00	1	15.60	15.55	-1	9,186	-0.01%
2018/12/06	2	15.40	0	0.00	15.45	2	9,098	0.02%
2018/12/05	4	15.65	6	15.70	15.60	-2	9,019	-0.02%
2018/12/03	15	16.01	0	0.00	15.95	15	9,016	0.17%
2018/11/29	0	0.00	1	16.25	16.15	-1	8,586	-0.01%
2018/11/28	131	16.34	144	16.18	16.05	-13	7,939	-0.16%	大買/大賣/
2018/11/27	0	0.00	7	15.16	15.30	-7	6,495	-0.11%
2018/11/26	12	15.08	12	15.07	14.95	0	6,162	0.00%
2018/11/23	1	14.60	0	0.00	14.65	1	5,996	0.02%
2018/11/22	0	0.00	0.1	14.70	14.70	-0.1	6,112	0.00%
2018/11/21	0	0.00	2	14.78	14.85	-2	6,184	-0.03%
2018/11/09	0	0.00	5	14.35	14.40	-5	6,361	-0.08%
2018/11/02	1	14.25	4	14.35	14.40	-3	6,405	-0.05%
2018/11/01	3	14.13	0	0.00	14.05	3	6,323	0.05%
2018/10/26	0	0.00	1.1	13.71	13.80	-1.1	6,248	-0.02%
2018/10/25	1	13.80	1	13.95	13.95	0	6,181	0.00%
2018/10/24	2	14.15	2	14.05	13.95	0	6,182	0.00%
2018/10/23	1	13.80	0	0.00	13.85	1	6,110	0.02%
2018/10/22	0	0.00	1	14.10	14.10	-1	6,081	-0.02%
2018/10/18	0	0.00	0.2	14.00	13.95	-0.2	6,022	0.00%
2018/10/17	5	13.75	5.5	13.71	13.75	-0.5	6,001	-0.01%
2018/10/16	1	13.90	10	13.80	13.85	-9	5,962	-0.15%
2018/10/15	0	0.00	0.4	14.05	13.90	-0.4	5,952	-0.01%
2018/10/12	20	14.00	0	0.00	14.05	20	5,947	0.34%
2018/10/11	6	13.92	7	13.75	13.70	-1	5,941	-0.02%
2018/10/09	5	14.45	1.9	14.45	14.45	3.1	5,730	0.05%
2018/10/02	40	14.53	0	0.00	14.50	40	5,587	0.72%
2018/10/01	0	0.00	10	14.75	14.75	-10	5,439	-0.18%
2018/09/28	5	14.77	0	0.00	14.85	5	5,467	0.09%
2018/09/26	20	14.70	0	0.00	14.75	20	5,393	0.37%
2018/09/21	0	0.00	50	14.80	14.80	-50	5,366	-0.93%
2018/09/20	0	0.00	53	14.80	14.75	-53	5,299	-1.00%
2018/09/19	40	14.68	0	0.00	14.75	40	5,362	0.75%
2018/09/18	8	14.70	0	0.00	14.70	8	5,382	0.15%
2018/09/17	2	14.55	0	0.00	14.55	2	5,391	0.04%
2018/09/10	0	0.00	2	15.30	15.10	-2	5,272	-0.04%
2018/09/07	0	0.00	16	15.45	15.25	-16	5,078	-0.32%
2018/09/06	17	15.25	60	15.35	15.30	-43	4,964	-0.87%
2018/09/03	1	15.50	0	0.00	15.45	1	4,727	0.02%
2018/08/29	30	15.75	1	15.65	15.65	29	4,741	0.61%
2018/08/28	30	15.55	2	15.60	15.60	28	4,693	0.60%
2018/08/27	0	0.00	2	15.40	15.40	-2	4,642	-0.04%
2018/08/24	3	15.35	0	0.00	15.30	3	4,655	0.06%
2018/08/23	0	0.00	11	15.65	15.65	-11	4,676	-0.24%
2018/08/22	2	15.50	17	15.32	15.50	-15	4,560	-0.33%
2018/08/16	0	0.00	6	15.15	15.15	-6	4,164	-0.14%
2018/08/14	2	15.05	17	15.10	15.10	-15	4,106	-0.37%
2018/08/13	15	14.71	0	0.00	14.85	15	4,079	0.37%
2018/08/10	2	14.75	0	0.00	14.75	2	4,041	0.05%
2018/08/07	0	0.00	10	15.15	15.15	-10	4,028	-0.25%
2018/08/02	0	0.00	6	14.94	14.90	-6	4,085	-0.15%
2018/07/31	0	0.00	15	15.00	15.10	-15	4,116	-0.36%
2018/07/27	11	15.00	3	15.00	15.05	8	4,137	0.19%
2018/07/26	10	15.03	0	0.00	15.05	10	4,168	0.24%
2018/07/24	0	0.00	6	15.00	15.00	-6	4,533	-0.13%
2018/07/23	5	14.90	0	0.00	14.95	5	4,619	0.11%
2018/07/20	0	0.00	27	15.01	15.10	-27	4,681	-0.58%
2018/07/19	0	0.00	0	15.00	15.00	0	4,705	0.00%
2018/07/17	0	0.00	14	14.94	14.90	-14	4,664	-0.30%
2018/07/16	15	14.90	0	0.00	14.85	15	4,691	0.32%
2018/07/13	0	0.00	7	14.85	15.05	-7	4,744	-0.15%
2018/07/11	1	14.65	0	0.00	14.70	1	4,812	0.02%
2018/07/10	1	14.65	0	0.00	14.75	1	4,953	0.02%
2018/07/09	3	14.63	0	0.00	14.65	3	5,099	0.06%
2018/07/05	10	14.65	0	0.00	14.65	10	5,200	0.19%
2018/07/04	2	14.75	0	0.00	14.70	2	5,301	0.04%
2018/07/03	12	14.64	0	0.00	14.70	12	5,373	0.22%
2018/06/29	15	14.77	0	0.00	14.75	15	5,403	0.28%
2018/06/28	1	14.70	0	0.00	14.60	1	5,389	0.02%
2018/06/26	10	14.90	0	0.00	14.85	10	5,296	0.19%
2018/06/21	11	15.25	0	0.00	15.25	11	5,277	0.21%
2018/06/14	2	15.10	0	0.00	15.05	2	5,327	0.04%
2018/06/13	1	15.20	0	0.00	15.20	1	5,329	0.02%
2018/06/11	0	0.00	15	15.30	15.30	-15	5,379	-0.28%
2018/06/08	5	15.25	1	15.30	15.25	4	5,391	0.07%
2018/06/06	10	15.10	0	0.00	15.15	10	5,323	0.19%
2018/06/05	0	0.00	50	15.05	15.05	-50	5,296	-0.94%
2018/06/04	10	15.10	0	0.00	15.10	10	5,242	0.19%
2018/06/01	0	0.00	2	15.15	15.15	-2	5,269	-0.04%
2018/05/28	3	15.00	8	14.97	15.00	-5	5,287	-0.09%
2018/05/22	1	15.15	0	0.00	15.05	1	5,416	0.02%
2018/05/18	0	0.00	0	15.00	15.10	0	5,486	0.00%
2018/05/15	10	15.00	0	0.00	15.05	10	5,729	0.17%
2018/05/10	1	15.10	0	0.00	15.05	1	6,174	0.02%
2018/05/07	0	0.00	1	15.35	15.30	-1	6,158	-0.02%
2018/05/04	0	0.00	207	15.30	15.30	-207	6,235	-3.32%	大賣/鉅額交易
2018/05/03	1	15.45	1	15.70	15.45	0	6,280	0.00%
2018/05/02	21	15.60	0	0.00	15.60	21	6,306	0.33%
2018/04/30	2	15.80	2	15.80	15.95	0	6,262	0.00%
2018/04/27	0	0.00	1	15.50	15.50	-1	6,055	-0.02%
2018/04/24	0	0.00	2	15.20	15.20	-2	6,210	-0.03%
2018/04/20	0	0.00	1	15.45	15.45	-1	6,389	-0.02%
2018/04/19	1	15.35	0	0.00	15.40	1	6,428	0.02%
2018/04/18	0	0.00	2	15.40	15.40	-2	6,493	-0.03%
2018/04/16	0	0.00	4	15.30	15.35	-4	6,642	-0.06%
2018/04/12	0	0.00	1	15.30	15.30	-1	6,686	-0.01%
2018/04/10	0	0.00	1	15.20	15.25	-1	6,934	-0.01%
2018/04/09	0	0.00	10	15.10	15.15	-10	6,979	-0.14%
2018/04/03	10	14.90	0	0.00	14.95	10	7,285	0.14%
2018/04/02	0	0.00	2	15.10	15.00	-2	7,294	-0.03%
2018/03/30	1	14.95	0	0.00	14.90	1	7,392	0.01%
2018/03/23	2	14.83	0	0.00	14.75	2	7,709	0.03%
2018/03/21	5	14.98	0	0.00	14.95	5	7,761	0.06%
2018/03/19	0	0.00	5	15.20	15.05	-5	8,048	-0.06%
2018/03/08	0	0.00	1	14.80	14.80	-1	8,573	-0.01%
2018/03/07	0	0.00	35.9	14.90	14.85	-35.9	8,744	-0.41%
2018/03/06	0	0.00	5	14.88	14.80	-5	8,869	-0.06%
2018/02/09	0	0.00	31	14.60	14.75	-31	8,946	-0.35%
2018/02/08	1	14.90	0	0.00	15.00	1	8,907	0.01%
2018/02/07	3	14.88	0	0.00	14.85	3	8,928	0.03%
2018/02/06	10	14.79	0	0.00	14.55	10	8,850	0.11%
2018/02/05	21	15.17	0	0.00	15.20	21	8,755	0.24%
2018/02/02	0	0.00	0.4	15.45	15.45	-0.4	8,700	0.00%
2018/02/01	0	0.00	0	15.55	15.60	0	8,705	0.00%
2018/01/24	11	15.60	1	15.65	15.70	10	8,881	0.11%
2018/01/23	1	15.65	15	15.60	15.70	-14	8,880	-0.16%
2018/01/22	30	15.78	10	15.75	15.75	20	8,839	0.23%
2018/01/19	0	0.00	3	16.00	15.95	-3	8,745	-0.03%
2018/01/18	1	16.00	0	0.00	16.10	1	8,673	0.01%
2018/01/17	0	0.00	10	16.05	16.10	-10	8,622	-0.12%
2018/01/16	1	15.90	2	15.85	15.90	-1	8,735	-0.01%
2018/01/15	33	16.05	0	0.00	15.95	33	8,751	0.38%
2018/01/12	1	15.95	0	0.00	16.05	1	8,727	0.01%
2018/01/10	10	16.10	0.1	16.00	16.05	9.9	8,649	0.11%
2018/01/08	15	16.10	10	16.05	16.05	5	8,448	0.06%
2018/01/05	10	16.15	7	16.20	16.20	3	8,362	0.04%
2018/01/03	0	0.00	4.3	16.00	16.05	-4.3	8,123	-0.05%
2018/01/02	0	0.00	3.9	16.05	15.95	-3.9	7,988	-0.05%