長榮航 (2618)-群益金鼎-瑞豐券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2435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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	184	35.64	239.6	35.95	36.65	-55.6	69,521	-0.08%	大買/大賣/
2024/04/25	50.6	34.68	169.1	34.52	34.35	-118.5	64,173	-0.18%	大賣/鉅額交易
2024/04/24	134.4	34.16	270.2	34.39	34.55	-135.8	60,340	-0.23%	大買/大賣/鉅額交易
2024/04/23	11	32.49	97	32.61	32.60	-86	54,767	-0.16%
2024/04/22	41	31.83	23	31.89	31.60	18	52,771	0.03%
2024/04/19	49.2	31.18	35	31.25	31.10	14.2	51,692	0.03%
2024/04/18	11	31.50	18	31.84	31.50	-7	51,204	-0.01%
2024/04/17	24.4	31.06	5	31.10	31.00	19.4	51,019	0.04%
2024/04/16	62	31.10	6	31.28	31.00	56	51,251	0.11%
2024/04/15	13.1	31.64	2	31.65	31.70	11.1	50,714	0.02%
2024/04/12	16.1	32.31	60	32.31	32.30	-43.9	50,535	-0.09%
2024/04/11	115	32.55	105	32.54	32.70	10	51,146	0.02%	大買/大賣/
2024/04/10	22	31.72	3	31.63	31.70	19	50,017	0.04%
2024/04/09	3.1	31.24	19	31.79	31.85	-15.9	51,488	-0.03%
2024/04/08	22.1	31.17	11	31.15	31.15	11.1	55,358	0.02%
2024/04/03	30.2	31.53	1	31.50	31.40	29.2	55,352	0.05%
2024/04/02	14	31.93	3	31.90	31.95	11	55,172	0.02%
2024/04/01	28.2	32.52	32.3	32.40	32.35	-4.1	55,309	-0.01%
2024/03/29	3	31.77	39	31.80	31.95	-36	54,782	-0.07%
2024/03/28	10	31.86	12	31.89	31.60	-2	55,315	0.00%
2024/03/27	10.4	31.69	71	31.64	31.70	-60.6	56,306	-0.11%
2024/03/26	31.1	31.02	0	0.00	30.95	31.1	56,274	0.06%
2024/03/25	6	31.48	59	31.46	31.40	-53	56,413	-0.09%
2024/03/22	53.3	31.30	0	0.00	31.35	53.3	57,499	0.09%
2024/03/21	41	31.10	3	31.07	31.15	38	58,716	0.06%
2024/03/20	35.2	31.14	1	31.20	31.05	34.2	58,705	0.06%
2024/03/19	10.1	31.35	4	31.40	31.40	6.1	58,636	0.01%
2024/03/18	33	31.18	9	31.25	31.20	24	58,848	0.04%
2024/03/15	60.1	31.47	57	31.16	31.35	3.1	59,222	0.01%
2024/03/14	129	32.30	52.4	31.86	31.85	76.6	59,051	0.13%	大買/
2024/03/13	9	32.49	14.1	32.45	32.60	-5.1	58,765	-0.01%
2024/03/12	2	32.65	30.1	32.54	32.65	-28.1	59,807	-0.05%
2024/03/11	19.3	31.95	30	31.88	31.90	-10.8	58,960	-0.02%
2024/03/08	7	31.91	61.6	31.88	32.05	-54.6	58,766	-0.09%
2024/03/07	7	31.28	10	31.50	31.25	-3	58,266	-0.01%
2024/03/06	5.1	31.09	0	0.00	31.05	5.1	58,457	0.01%
2024/03/05	14.4	31.43	2.1	31.50	31.25	12.3	59,067	0.02%
2024/03/04	2.2	31.10	0	0.00	31.10	2.2	59,580	0.00%
2024/03/01	49.2	31.20	7	31.06	31.05	42.2	60,142	0.07%
2024/02/29	16.3	31.01	86.1	31.12	31.45	-69.9	60,698	-0.12%
2024/02/27	40.1	30.80	220	30.98	30.70	-180	61,743	-0.29%	大賣/鉅額交易
2024/02/26	8.6	30.79	0	0.00	31.05	8.6	62,874	0.01%
2024/02/23	50.4	30.94	2.3	31.06	30.80	48.1	63,945	0.08%
2024/02/22	66.1	31.26	11.5	31.27	31.20	54.6	64,466	0.08%
2024/02/21	3.4	31.46	1	31.55	31.45	2.4	65,910	0.00%
2024/02/20	24	31.32	10	31.35	31.40	14	68,022	0.02%
2024/02/19	110	31.40	0.1	31.55	31.50	109.9	72,345	0.15%	大買/鉅額交易
2024/02/16	20	31.50	319.4	31.50	31.55	-299.4	73,630	-0.41%	大賣/鉅額交易
2024/02/15	259.1	31.38	21	31.26	31.35	238.1	74,006	0.32%	大買/鉅額交易
2024/02/05	119.1	32.09	19.1	32.21	32.25	100	74,070	0.13%	大買/
2024/02/02	8	31.96	2	31.98	31.90	6	73,920	0.01%
2024/02/01	3	31.95	30	31.98	32.05	-27	74,481	-0.04%
2024/01/31	36.6	31.56	1	31.55	31.60	35.6	75,321	0.05%
2024/01/30	26.2	31.70	22	31.84	31.70	4.2	75,716	0.01%
2024/01/29	115.2	31.94	153.1	32.03	31.90	-37.9	76,658	-0.05%	大買/大賣/
2024/01/26	26.2	30.38	0	0.00	30.40	26.2	76,637	0.03%
2024/01/25	16	31.01	1	30.75	30.75	15	77,227	0.02%
2024/01/24	26.5	31.02	7	30.92	31.05	19.5	78,315	0.02%
2024/01/23	10	30.40	1	30.50	30.50	9	78,079	0.01%
2024/01/22	27.8	30.71	63	30.60	30.55	-35.2	77,571	-0.05%
2024/01/19	172.1	31.41	100	31.15	31.10	72.1	76,903	0.09%	大買/
2024/01/18	3.1	31.50	8	31.72	31.75	-4.9	76,682	-0.01%
2024/01/17	21.3	31.20	0	0.00	31.05	21.3	76,761	0.03%
2024/01/16	27	31.55	4	31.61	31.50	23	76,676	0.03%
2024/01/15	52.1	31.86	4	31.85	31.80	48.1	76,739	0.06%
2024/01/12	4.1	32.47	15	32.48	32.50	-10.9	76,555	-0.01%
2024/01/11	7	32.34	1	32.45	32.25	6	76,559	0.01%
2024/01/10	14.3	32.24	41	32.15	32.00	-26.7	76,706	-0.03%
2024/01/09	10	32.60	20	32.49	32.70	-10	77,020	-0.01%
2024/01/08	6.2	32.60	7	32.76	32.55	-0.8	77,513	0.00%
2024/01/05	61.1	32.91	11	33.02	32.65	50.1	77,423	0.06%
2024/01/04	20.1	32.85	40	33.03	33.50	-19.9	76,715	-0.03%
2024/01/03	58.2	33.21	7	33.15	32.95	51.2	75,922	0.07%
2024/01/02	35	32.94	216.1	33.11	33.50	-181.1	74,920	-0.24%	大賣/鉅額交易
2023/12/29	5	31.50	13	31.49	31.45	-8	71,841	-0.01%
2023/12/28	11	31.20	0	0.00	31.25	11	72,220	0.02%
2023/12/27	33	31.12	89	31.53	31.10	-56	72,744	-0.08%
2023/12/26	20	31.75	21	31.99	31.60	-1	72,586	0.00%
2023/12/25	30	31.86	22	31.93	31.75	8	72,568	0.01%
2023/12/22	63	31.88	83	31.84	31.90	-20	72,029	-0.03%
2023/12/21	6	30.87	4.1	31.10	31.15	1.9	70,927	0.00%
2023/12/20	25	30.38	31	30.46	30.60	-6	71,212	-0.01%
2023/12/19	106.3	30.13	40	30.16	30.15	66.3	71,294	0.09%	大買/
2023/12/18	61.4	30.93	74	30.77	30.85	-12.6	70,708	-0.02%
2023/12/15	21.3	31.96	0	0.00	31.75	21.3	69,651	0.03%
2023/12/14	11.2	31.88	7.1	31.76	31.75	4.1	69,475	0.01%
2023/12/13	19	31.73	3	31.60	31.65	16	69,112	0.02%
2023/12/12	16	31.87	0	0.00	31.80	16	69,164	0.02%
2023/12/11	42	32.16	2	32.20	32.05	40	68,982	0.06%
2023/12/08	60	32.58	76	32.60	32.35	-16	68,618	-0.02%
2023/12/07	34	31.88	35	32.18	32.20	-1	66,999	0.00%
2023/12/06	6	31.46	5.2	31.52	31.45	0.8	66,029	0.00%
2023/12/05	118	31.24	100	31.15	31.15	18	66,173	0.03%	大買/
2023/12/04	10	31.58	17	31.60	31.50	-7	66,169	-0.01%
2023/12/01	1.4	31.20	7	31.14	31.10	-5.6	65,686	-0.01%
2023/11/30	44.3	31.14	0	0.00	31.30	44.3	65,686	0.07%
2023/11/29	19	31.10	2	31.00	31.00	17	65,306	0.03%
2023/11/28	6	31.41	3	31.37	31.45	3	65,224	0.00%
2023/11/27	24	31.14	114	31.26	30.90	-90	65,471	-0.14%	大賣/
2023/11/24	160.1	31.41	120	31.30	31.25	40.1	65,628	0.06%	大買/大賣/
2023/11/22	12	31.56	8	31.69	31.50	4	64,365	0.01%
2023/11/21	20.1	31.45	6.2	31.52	31.40	13.9	64,286	0.02%
2023/11/20	73.1	31.10	51	31.56	31.55	22.1	64,113	0.03%
2023/11/17	64.2	32.15	89.2	32.31	32.15	-25	64,029	-0.04%
2023/11/16	80	31.87	149.2	31.61	32.00	-69.2	63,345	-0.11%	大賣/
2023/11/15	0	0.00	23	30.37	30.25	-23	59,406	-0.04%
2023/11/14	31.3	29.58	3	29.40	29.35	28.3	58,775	0.05%
2023/11/13	46.1	29.82	10	29.41	29.55	36.1	59,111	0.06%
2023/11/10	7	29.68	0	0.00	29.70	7	59,378	0.01%
2023/11/09	1.1	29.91	12	29.84	29.65	-10.9	60,167	-0.02%
2023/11/08	137.3	29.64	116	29.42	29.25	21.3	61,041	0.03%	大買/大賣/
2023/11/07	9	29.72	4	29.80	29.60	5	62,144	0.01%
2023/11/06	119	30.13	117	30.19	30.10	2	62,457	0.00%	大買/大賣/
2023/11/03	113	29.93	39	29.97	30.00	74	62,082	0.12%	大買/
2023/11/02	67	28.87	5	28.74	28.85	62	61,123	0.10%
2023/11/01	21.1	28.41	38	28.43	28.60	-17	61,576	-0.03%
2023/10/31	0	0.00	1	27.75	27.40	-1	60,577	0.00%
2023/10/30	16	27.51	4	27.55	27.40	12	61,133	0.02%
2023/10/27	30	27.82	5	27.72	27.85	25	61,465	0.04%
2023/10/26	13.2	27.59	13	27.38	27.30	0.2	61,540	0.00%
2023/10/25	26	27.61	8	27.60	27.55	18	61,614	0.03%
2023/10/24	55	27.10	54	27.60	27.70	1	62,275	0.00%
2023/10/23	11.1	27.24	2	27.10	27.20	9.1	62,462	0.01%
2023/10/20	73	26.38	17	26.40	26.50	56	62,627	0.09%
2023/10/19	2.2	26.42	16	26.48	26.95	-13.8	62,571	-0.02%
2023/10/18	16	26.70	10	26.85	26.60	6	63,031	0.01%
2023/10/17	23	27.06	2	26.85	26.85	21	63,796	0.03%
2023/10/16	220.5	27.61	9	27.50	27.50	211.5	64,578	0.33%	大買/鉅額交易
2023/10/13	23.1	28.80	0	28.95	28.70	23.1	64,736	0.04%
2023/10/12	1	29.15	15	29.04	29.20	-14	65,477	-0.02%
2023/10/11	18	28.54	0	0.00	28.35	18	68,256	0.03%
2023/10/06	208.1	29.35	1	29.35	29.25	207	70,395	0.29%	大買/鉅額交易
2023/10/05	8.1	29.73	43	29.86	29.75	-34.9	71,183	-0.05%
2023/10/04	14	28.41	4	28.35	28.30	10	71,694	0.01%
2023/10/03	22	28.94	6	29.03	28.90	16	71,898	0.02%
2023/10/02	41	29.58	23	29.48	29.45	18	72,665	0.02%
2023/09/28	29.1	29.89	5	29.80	29.75	24	73,856	0.03%
2023/09/27	4.1	30.00	1	29.85	30.00	3.1	77,735	0.00%
2023/09/26	10	29.82	1.1	29.80	29.75	8.9	78,753	0.01%
2023/09/25	28	30.03	0	0.00	30.00	28	80,116	0.03%
2023/09/22	25.2	29.39	14	29.56	29.65	11.2	80,792	0.01%
2023/09/21	26	29.65	18.1	29.84	29.60	7.9	82,446	0.01%
2023/09/20	12	30.00	0	0.00	29.95	12	84,301	0.01%
2023/09/19	6.1	30.37	2.1	30.45	30.25	4	87,030	0.00%
2023/09/18	6	30.66	0	0.00	30.50	6	88,705	0.01%
2023/09/15	15.1	30.75	4	30.65	30.65	11.1	90,329	0.01%
2023/09/14	6	30.68	2.1	30.85	30.80	4	91,828	0.00%
2023/09/13	5.1	30.51	1	30.75	30.70	4	93,299	0.00%
2023/09/12	4	30.76	0	0.00	30.70	4	97,478	0.00%
2023/09/11	9.1	30.58	3	30.65	30.35	6.1	104,860	0.01%
2023/09/08	3.1	31.00	10	31.20	30.95	-7	110,902	-0.01%
2023/09/07	13.1	31.65	15	31.22	31.25	-1.9	112,551	0.00%
2023/09/06	26	31.77	10	31.65	31.65	16	114,490	0.01%
2023/09/05	33	31.79	16	31.83	31.80	17	115,443	0.01%
2023/09/04	57	31.94	0	0.00	32.05	57	117,118	0.05%
2023/09/01	1	31.75	16	32.14	32.00	-15	118,249	-0.01%
2023/08/31	28.1	31.49	0	0.00	31.50	28.1	119,485	0.02%
2023/08/30	28	31.91	0	0.00	31.80	28	120,792	0.02%
2023/08/29	4	32.35	4	32.40	32.30	0	123,359	0.00%
2023/08/28	69	32.51	11	32.06	32.05	58	127,421	0.05%
2023/08/25	44.1	33.49	21	33.05	33.05	23.1	128,346	0.02%
2023/08/24	36	33.34	16	33.33	33.30	20	129,959	0.02%
2023/08/23	122.3	33.53	59	33.87	33.30	63.3	133,086	0.05%	大買/
2023/08/22	25.1	34.08	16	34.16	33.90	9.1	134,378	0.01%
2023/08/21	23.1	33.17	59	32.96	33.00	-36	135,442	-0.03%
2023/08/18	16.1	33.34	16	33.96	33.20	0.1	136,919	0.00%
2023/08/17	5.2	33.46	14	33.54	33.50	-8.9	139,316	-0.01%
2023/08/16	73	33.54	16	33.58	33.50	57	142,573	0.04%
2023/08/15	7.1	34.17	16	34.81	34.15	-8.9	147,078	-0.01%
2023/08/14	62	34.44	13	34.28	34.10	49	146,864	0.03%
2023/08/11	109.1	35.54	95	35.73	35.55	14.1	145,727	0.01%	大買/
2023/08/10	2.1	36.55	29	36.22	36.60	-26.9	144,313	-0.02%
2023/08/09	16.1	36.20	33	36.66	36.15	-16.9	143,920	-0.01%
2023/08/08	14	35.81	33.4	36.00	35.80	-19.4	143,707	-0.01%
2023/08/07	17	35.14	11	34.72	35.05	6	144,189	0.00%
2023/08/04	0	0.00	4	36.40	36.45	-4	144,425	0.00%
2023/08/02	16	36.91	27	36.61	36.70	-11	144,143	-0.01%
2023/08/01	21.2	37.45	75	37.46	37.40	-53.9	143,342	-0.04%
2023/07/31	14	36.90	48	37.13	36.75	-34	142,690	-0.02%
2023/07/28	19.1	37.42	22	37.37	37.55	-3	142,083	0.00%
2023/07/27	6.1	37.61	2	37.80	37.85	4.1	141,456	0.00%
2023/07/26	5	37.30	5	37.28	37.10	0	140,464	0.00%
2023/07/25	6.2	36.45	30	37.02	36.90	-23.8	139,896	-0.02%
2023/07/24	26	37.18	26	36.62	36.75	0	139,784	0.00%
2023/07/21	36	37.36	6	37.48	37.10	30	139,327	0.02%
2023/07/20	21.1	37.42	37	37.35	37.55	-15.9	138,483	-0.01%
2023/07/19	209.2	36.71	15	37.03	36.10	194.2	136,849	0.14%	大買/鉅額交易
2023/07/18	5.3	37.18	5.2	37.27	37.40	0.1	134,997	0.00%
2023/07/17	24.1	36.97	43	36.94	37.05	-19	133,707	-0.01%
2023/07/14	62.3	38.08	160	38.76	37.05	-97.7	132,464	-0.07%	大賣/
2023/07/13	58.8	39.86	54	39.94	39.75	4.8	128,916	0.00%
2023/07/12	35.1	40.82	23.3	40.78	40.90	11.8	126,050	0.01%
2023/07/11	40.1	40.68	52	40.17	40.30	-12	124,580	-0.01%
2023/07/10	67.1	39.82	5	39.91	39.70	62.1	123,196	0.05%
2023/07/07	53.3	39.99	121	39.93	39.80	-67.8	122,274	-0.06%	大賣/
2023/07/06	112.3	39.50	57	39.68	39.80	55.3	120,638	0.05%	大買/
2023/07/05	118	40.65	132	41.33	40.00	-14	118,877	-0.01%	大買/大賣/
2023/07/04	12	40.20	36	40.55	40.20	-24	114,639	-0.02%
2023/07/03	26	40.03	75	39.83	40.10	-49	113,426	-0.04%
2023/06/30	59.5	40.04	24	39.88	39.80	35.5	111,771	0.03%
2023/06/29	64.2	40.27	16.5	40.80	40.45	47.7	110,353	0.04%
2023/06/28	26	40.34	38	40.52	41.25	-12	108,199	-0.01%
2023/06/27	159.1	39.74	33.1	39.70	39.20	126	105,885	0.12%	大買/鉅額交易
2023/06/26	38	40.27	24	40.85	41.35	14	102,709	0.01%
2023/06/21	28	40.22	16	40.37	40.45	12	100,689	0.01%
2023/06/20	57.2	40.02	49	39.80	39.85	8.2	98,829	0.01%
2023/06/19	47	41.04	39	40.91	40.70	8	96,875	0.01%
2023/06/16	68.3	40.97	79.1	40.90	40.20	-10.8	94,814	-0.01%
2023/06/15	194.1	40.71	150	40.95	41.35	44.1	90,125	0.05%	大買/大賣/
2023/06/14	100	38.42	152.5	38.87	39.65	-52.5	82,366	-0.06%	大賣/
2023/06/13	3	36.10	101	36.02	36.20	-98	76,265	-0.13%	大賣/
2023/06/12	94	34.58	18	34.54	34.85	76	74,525	0.10%
2023/06/09	30	35.98	33	36.05	35.85	-3	73,552	0.00%
2023/06/08	16	35.89	113	35.27	35.90	-97	72,502	-0.13%	大賣/
2023/06/07	116	36.20	43	35.91	35.60	73	71,507	0.10%	大買/
2023/06/06	27.1	36.18	53	36.04	35.85	-25.9	70,950	-0.04%
2023/06/05	43	35.91	61.5	36.10	35.55	-18.5	69,179	-0.03%
2023/06/02	60	36.22	48	36.28	36.45	12	67,042	0.02%
2023/06/01	90.2	34.88	110	35.41	36.00	-19.8	63,771	-0.03%	大賣/
2023/05/31	62	33.93	55.3	34.07	33.95	6.7	59,325	0.01%
2023/05/30	22	33.75	63	33.60	33.55	-41	57,565	-0.07%
2023/05/29	25	33.31	74.1	33.51	33.60	-49.1	55,237	-0.09%
2023/05/26	60	32.11	87	32.30	32.30	-27	51,682	-0.05%
2023/05/25	42.1	31.41	34.3	31.45	31.55	7.8	49,054	0.02%
2023/05/24	53	30.85	26	30.83	31.00	27	47,021	0.06%
2023/05/23	38.2	30.81	86	30.64	30.35	-47.8	45,941	-0.10%
2023/05/22	94	30.43	141	30.36	30.70	-47	44,192	-0.11%	大賣/
2023/05/19	41	29.81	136	29.22	29.60	-95	41,175	-0.23%	大賣/
2023/05/18	1	28.20	20	28.31	28.30	-19	38,279	-0.05%
2023/05/17	67	28.06	2.8	28.11	28.05	64.2	37,791	0.17%
2023/05/16	2	28.25	40	28.27	28.05	-38	37,987	-0.10%
2023/05/15	4	27.86	1.7	27.77	27.80	2.3	37,331	0.01%
2023/05/12	6	27.35	8	27.84	28.00	-2	37,146	-0.01%
2023/05/11	16	27.71	14	28.11	27.65	2	36,393	0.01%
2023/05/10	36	28.38	43	28.22	28.00	-7	35,316	-0.02%
2023/05/09	1	27.35	12	27.22	27.15	-11	33,860	-0.03%
2023/05/08	1	27.30	26	27.35	27.20	-25	34,082	-0.07%
2023/05/04	1	26.90	0	0.00	26.95	1	35,153	0.00%
2023/05/03	3	27.00	2	27.15	27.10	1	36,710	0.00%
2023/05/02	1	26.85	12	26.98	27.05	-11	37,136	-0.03%
2023/04/28	4	26.71	4	26.78	26.85	0	37,564	0.00%
2023/04/27	4	26.41	4	26.38	26.35	0	37,696	0.00%
2023/04/26	4	25.41	1	25.55	25.55	3	37,400	0.01%
2023/04/25	4	25.71	7	25.86	25.65	-3	37,844	-0.01%
2023/04/24	1	26.00	1	25.90	25.95	0	37,892	0.00%
2023/04/21	9	26.12	2	26.40	26.00	7	38,839	0.02%
2023/04/20	11	26.34	1	26.25	26.25	10	38,808	0.03%
2023/04/19	0	0.00	1.1	26.75	26.65	-1.1	38,802	0.00%
2023/04/18	17	26.82	44	26.69	26.65	-27	38,736	-0.07%
2023/04/14	0	0.00	6	27.30	27.30	-6	38,614	-0.02%
2023/04/13	79	27.44	73	27.38	27.25	6	38,894	0.02%
2023/04/12	10	26.65	0.1	26.70	26.60	10	38,246	0.03%
2023/04/11	10	26.75	0.1	26.75	26.80	9.9	38,461	0.03%
2023/04/10	2	26.60	0	0.00	26.55	2	38,782	0.01%
2023/04/07	3	26.57	2	26.55	26.50	1	40,130	0.00%
2023/04/06	9	26.44	0.1	26.50	26.45	8.9	40,482	0.02%
2023/03/31	3	26.95	12	27.09	26.85	-9	40,614	-0.02%
2023/03/30	13	26.96	0	0.00	27.00	13	41,445	0.03%
2023/03/29	11	27.20	8	27.12	27.15	3	41,579	0.01%
2023/03/28	1	27.15	8	26.91	26.70	-7	41,740	-0.02%
2023/03/27	1	26.50	10	26.60	26.60	-9	41,880	-0.02%
2023/03/24	7	26.41	1	26.50	26.40	6	42,583	0.01%
2023/03/23	9	26.61	6.1	26.69	26.60	2.9	43,448	0.01%
2023/03/22	4	26.64	8.1	26.51	26.60	-4.1	43,569	-0.01%
2023/03/21	2	26.18	6	26.31	26.15	-4	43,636	-0.01%
2023/03/20	5	26.16	0	0.00	26.20	5	43,926	0.01%
2023/03/17	16	26.02	3	25.97	26.10	13	44,419	0.03%
2023/03/16	18.1	26.04	0	0.00	25.75	18.1	44,575	0.04%
2023/03/15	11	26.80	4	27.00	26.70	7	44,489	0.02%
2023/03/14	77	26.79	11	26.68	26.50	66	45,546	0.14%
2023/03/13	16	27.46	1	27.75	27.80	15	45,381	0.03%
2023/03/10	43.2	27.96	23	28.02	27.70	20.2	45,249	0.04%
2023/03/09	34	28.54	28	28.35	28.75	6	44,861	0.01%
2023/03/08	2	28.18	9	28.23	28.30	-7	45,229	-0.02%
2023/03/07	16	28.33	12.1	28.30	28.30	4	47,061	0.01%
2023/03/06	5	28.33	2.1	28.40	28.30	3	47,196	0.01%
2023/03/03	1	28.50	1	28.35	28.35	0	47,463	0.00%
2023/03/02	9	28.34	7	28.34	28.30	2	47,514	0.00%
2023/03/01	22	28.04	43	28.08	28.05	-21	47,400	-0.04%
2023/02/24	51	28.60	30	28.35	28.30	21	47,038	0.04%
2023/02/23	53	28.64	34	28.56	28.55	19	46,949	0.04%
2023/02/22	24	28.48	10.1	28.45	28.50	14	47,364	0.03%
2023/02/21	33	29.40	7	29.16	28.90	26	46,997	0.06%
2023/02/20	17.1	29.84	208.1	30.19	29.60	-191	46,359	-0.41%	大賣/鉅額交易
2023/02/17	21	29.59	3	29.42	29.30	18	45,261	0.04%
2023/02/16	53	29.39	32	29.63	29.70	21	44,632	0.05%
2023/02/15	15	28.70	5	28.79	28.50	10	42,653	0.02%
2023/02/14	4	28.73	13	28.86	28.85	-9	42,477	-0.02%
2023/02/13	15.2	28.33	3	28.60	28.20	12.2	42,233	0.03%
2023/02/10	22.5	28.46	9	28.40	28.45	13.5	43,516	0.03%
2023/02/09	6	29.05	0	29.20	29.05	6	44,094	0.01%
2023/02/08	5	29.08	12	29.05	29.10	-7	44,902	-0.02%
2023/02/07	27	29.25	12.1	29.23	29.20	15	44,953	0.03%
2023/02/06	1	29.45	4	29.60	29.45	-3	44,848	-0.01%
2023/02/03	3	29.35	5	29.36	29.30	-2	44,870	0.00%
2023/02/02	30	29.39	3	29.38	29.35	27	44,917	0.06%
2023/02/01	11	29.88	22	29.81	29.95	-11	44,696	-0.02%
2023/01/31	3	28.93	13.1	29.00	29.00	-10.1	43,648	-0.02%
2023/01/30	7	28.63	52.2	28.79	28.90	-45.2	43,543	-0.10%
2023/01/17	1	28.75	0	0.00	28.40	1	43,399	0.00%
2023/01/16	4	28.50	3	28.45	28.50	1	43,402	0.00%
2023/01/13	7	28.66	17.1	28.72	28.65	-10.1	43,940	-0.02%
2023/01/12	4.1	28.33	0	0.00	28.35	4.1	44,024	0.01%
2023/01/11	6	28.62	10.5	28.87	28.35	-4.5	44,394	-0.01%
2023/01/10	5	28.30	0	0.00	28.30	5	44,381	0.01%
2023/01/09	2	28.45	1	28.45	28.30	1	46,172	0.00%
2023/01/05	0	0.00	5	28.48	28.00	-5	51,311	-0.01%
2023/01/04	0	0.00	8	28.19	28.20	-8	51,783	-0.02%
2023/01/03	11	27.53	1	27.85	28.15	10	52,440	0.02%
2022/12/30	5	28.21	3	28.25	28.15	2	52,944	0.00%
2022/12/29	1	28.15	0	0.00	28.15	1	53,529	0.00%
2022/12/28	12.4	28.46	0	0.00	28.20	12.4	53,881	0.02%
2022/12/27	10	29.14	15.8	28.79	28.45	-5.8	54,409	-0.01%
2022/12/26	24	28.31	25	28.41	28.15	-1	53,802	0.00%
2022/12/23	18.1	28.11	3.2	28.20	28.10	14.9	55,178	0.03%
2022/12/22	24	28.60	90	28.71	28.70	-66	56,577	-0.12%
2022/12/21	36	27.62	25	27.66	27.65	11	59,244	0.02%
2022/12/20	18	27.66	20	27.30	27.05	-2	61,158	0.00%
2022/12/19	28	28.04	13.5	27.98	27.95	14.5	61,954	0.02%
2022/12/16	24	28.86	9.5	28.67	28.60	14.5	64,207	0.02%
2022/12/15	8	28.53	23	28.74	28.75	-15	67,528	-0.02%
2022/12/14	8	27.86	11	28.02	28.20	-3	67,576	0.00%
2022/12/13	16	27.86	0.1	27.80	27.75	15.9	69,617	0.02%
2022/12/12	15.1	28.31	5	28.17	28.05	10.1	70,120	0.01%
2022/12/09	4	28.41	3	28.38	28.35	1	70,747	0.00%
2022/12/08	25	28.06	18	28.03	28.05	7	70,674	0.01%
2022/12/07	11	27.67	36	27.79	28.00	-25	70,633	-0.04%
2022/12/06	24	28.49	9.1	28.08	27.80	14.9	70,668	0.02%
2022/12/05	15	28.43	29	28.47	28.40	-14	70,019	-0.02%
2022/12/02	0	0.00	2	27.80	27.60	-2	69,224	0.00%
2022/12/01	31	28.00	5	28.01	27.80	26	69,356	0.04%
2022/11/30	64.1	27.70	59	27.85	27.95	5.1	69,041	0.01%
2022/11/29	72	27.27	46	27.74	28.30	26	68,147	0.04%
2022/11/28	1	26.25	9	26.24	26.25	-8	67,058	-0.01%
2022/11/25	6	26.27	7	26.54	26.05	-1	67,650	0.00%
2022/11/24	4	26.19	1	26.10	26.15	3	68,509	0.00%
2022/11/23	1	26.15	5	26.05	26.05	-4	68,800	-0.01%
2022/11/22	3	25.65	2	26.00	25.70	1	70,333	0.00%
2022/11/21	6	25.95	0	0.00	25.75	6	73,699	0.01%
2022/11/18	18	26.51	16	26.42	26.25	2	73,689	0.00%
2022/11/17	11	25.76	12	26.13	25.95	-1	73,278	0.00%
2022/11/16	28	25.98	23	25.78	25.75	5	73,327	0.01%
2022/11/15	5	26.07	4	26.05	26.05	1	73,378	0.00%
2022/11/14	1	26.10	3	26.02	26.05	-2	73,582	0.00%
2022/11/11	3.1	26.08	21	26.01	25.70	-17.9	73,390	-0.02%
2022/11/10	3	25.48	27.1	25.67	25.50	-24.1	73,202	-0.03%
2022/11/09	7	25.66	7	25.64	25.55	0	73,752	0.00%
2022/11/08	15	25.60	40	25.41	25.40	-25	73,733	-0.03%
2022/11/07	12	24.46	16	24.47	24.50	-4	72,819	-0.01%
2022/11/04	36.1	23.95	21	23.85	25.00	15.1	72,333	0.02%
2022/11/03	8	23.35	7	23.36	23.35	1	71,899	0.00%
2022/11/02	17	23.86	1	23.75	23.75	16	72,104	0.02%
2022/11/01	3	23.45	4	23.76	23.85	-1	72,271	0.00%
2022/10/28	27	23.86	4	23.98	23.65	23	73,739	0.03%
2022/10/27	5	23.60	7	23.70	23.75	-2	73,993	0.00%
2022/10/26	5	23.00	1	22.90	22.90	4	74,386	0.01%
2022/10/25	2	23.18	4	23.29	23.10	-2	74,883	0.00%
2022/10/24	1	23.90	4	23.71	23.40	-3	75,085	0.00%
2022/10/21	21	23.65	6	23.15	23.15	15	75,819	0.02%
2022/10/20	4	23.18	2	23.30	23.50	2	75,858	0.00%
2022/10/19	8.1	24.22	6	24.10	24.10	2.1	75,776	0.00%
2022/10/18	36.1	24.78	46	24.45	24.30	-10	75,727	-0.01%
2022/10/17	5	23.97	12	23.89	24.25	-7	75,545	-0.01%
2022/10/14	114	24.59	72	24.06	24.35	42	75,165	0.06%	大買/
2022/10/13	87	25.38	73.1	25.47	25.15	13.9	73,789	0.02%
2022/10/12	26	28.05	8	28.03	27.90	18	74,013	0.02%
2022/10/11	60	28.46	15.3	28.00	28.10	44.7	74,680	0.06%
2022/10/07	16	29.17	20.4	29.13	29.15	-4.4	75,082	-0.01%
2022/10/06	55	28.18	40	28.27	28.60	15	75,752	0.02%
2022/10/05	40	28.08	41	27.95	27.85	-1	78,491	0.00%
2022/10/04	103.2	28.28	38	27.96	27.90	65.2	79,377	0.08%	大買/
2022/10/03	56.1	28.08	394	27.88	28.00	-337.9	79,710	-0.42%	大賣/鉅額交易
2022/09/30	51	27.46	431	27.63	28.20	-380	80,772	-0.47%	大賣/鉅額交易
2022/09/29	57	28.46	13	28.67	28.80	44	81,050	0.05%
2022/09/28	88.1	28.88	38	28.34	27.90	50.1	80,807	0.06%
2022/09/27	111	30.87	36	30.93	31.00	75	79,397	0.09%	大買/
2022/09/26	33	31.90	29	31.88	31.85	4	79,096	0.01%
2022/09/23	77.6	33.20	13	33.22	32.75	64.6	80,227	0.08%
2022/09/22	120	34.89	375	35.50	33.90	-255	79,488	-0.32%	大買/大賣/鉅額交易
2022/09/21	124	34.76	62	34.97	35.10	62	76,689	0.08%	大買/
2022/09/20	30	34.84	82.2	34.91	35.10	-52.2	76,762	-0.07%
2022/09/19	129	33.85	37	34.28	33.95	92	76,251	0.12%	大買/
2022/09/16	173	34.01	188	33.76	33.95	-15	77,260	-0.02%	大買/大賣/
2022/09/15	149	33.71	3	34.10	33.75	146	78,936	0.18%	大買/鉅額交易
2022/09/14	21	33.06	20	33.30	33.45	1	82,255	0.00%
2022/09/13	91	34.03	4	33.86	33.85	87	84,598	0.10%
2022/09/12	12	33.78	38.3	33.88	33.90	-26.3	86,097	-0.03%
2022/09/08	24	33.21	38	33.12	33.15	-14	89,164	-0.02%
2022/09/07	219	32.43	602	32.22	32.20	-383	90,172	-0.42%	大買/大賣/鉅額交易
2022/09/06	321	32.81	16	33.00	32.70	305	90,728	0.34%	大買/鉅額交易
2022/09/05	16	32.77	400	32.60	32.60	-384	92,084	-0.42%	大賣/鉅額交易
2022/09/02	414.5	33.20	39	33.01	32.80	375.5	93,294	0.40%	大買/鉅額交易
2022/09/01	4	33.66	404	33.75	33.65	-400	94,256	-0.42%	大賣/鉅額交易
2022/08/31	28	34.26	64	33.60	33.75	-36	94,305	-0.04%
2022/08/30	3	33.13	12	33.15	33.00	-9	94,290	-0.01%
2022/08/29	69	32.98	49	32.80	32.60	20	95,204	0.02%
2022/08/26	54	33.59	129.1	34.09	34.15	-75.1	95,233	-0.08%	大賣/
2022/08/25	9	32.09	3	32.15	31.85	6	94,523	0.01%
2022/08/24	2	31.65	0	0.00	31.55	2	95,461	0.00%
2022/08/22	11	31.69	15	31.91	32.00	-4	102,627	0.00%
2022/08/19	8.1	31.74	15	31.83	31.70	-6.9	103,937	-0.01%
2022/08/18	10	32.16	13	32.20	32.30	-3	105,384	0.00%
2022/08/17	74	32.21	39	32.23	32.20	35	107,044	0.03%
2022/08/16	11	31.66	14.1	32.12	32.10	-3.1	107,782	0.00%
2022/08/15	14	31.45	5	31.37	31.60	9	108,796	0.01%
2022/08/12	9	31.76	9	31.69	31.75	0	109,850	0.00%
2022/08/11	21.4	32.21	25	32.11	31.95	-3.6	112,567	0.00%
2022/08/10	9	31.69	6	31.65	31.65	3	113,440	0.00%
2022/08/09	7	31.78	7	31.81	31.60	0	114,936	0.00%
2022/08/08	2.3	31.52	3	31.53	31.65	-0.7	116,329	0.00%
2022/08/05	13	31.20	36	31.68	31.70	-23	119,333	-0.02%
2022/08/04	79	30.35	26	30.39	30.55	53	123,675	0.04%
2022/08/03	34.3	30.81	38	30.83	30.75	-3.7	124,038	0.00%
2022/08/02	47	31.84	7	31.86	31.55	40	124,855	0.03%
2022/08/01	6	33.27	2	32.95	32.95	4	125,884	0.00%
2022/07/29	3	33.95	1	33.90	33.90	2	126,359	0.00%
2022/07/28	26	34.02	34	34.07	33.60	-8	127,707	-0.01%
2022/07/27	17.3	34.13	39	34.18	34.30	-21.7	128,412	-0.02%
2022/07/26	19	33.97	43	33.95	33.80	-24	130,003	-0.02%
2022/07/25	4	34.01	4	33.55	33.95	0	132,455	0.00%
2022/07/22	35	34.06	46	34.08	34.15	-11	133,787	-0.01%
2022/07/21	42	34.13	76	34.16	34.25	-34	136,095	-0.02%
2022/07/20	33	34.29	17	34.18	34.00	16	138,831	0.01%
2022/07/19	22	33.75	101	33.94	34.15	-79	139,958	-0.06%	大賣/
2022/07/18	186	32.99	43	33.08	33.15	143	140,182	0.10%	大買/鉅額交易
2022/07/15	31	32.36	11	32.34	32.35	20	140,536	0.01%
2022/07/14	31	32.93	24	32.88	32.90	7	142,385	0.00%
2022/07/13	66	33.22	273	33.33	33.00	-207	143,843	-0.14%	大賣/鉅額交易
2022/07/12	67	32.07	40	31.46	31.65	27	144,495	0.02%
2022/07/11	30	32.64	76	32.56	32.80	-46	147,671	-0.03%
2022/07/08	56	32.88	50	32.55	32.10	6	154,058	0.00%
2022/07/07	83	31.92	117	32.08	32.40	-34	161,643	-0.02%	大賣/
2022/07/06	65	31.90	48	31.87	31.60	17	163,831	0.01%
2022/07/05	101	31.64	133.4	31.90	32.30	-32.4	165,592	-0.02%	大買/大賣/
2022/07/04	40	31.06	26	30.98	31.05	14	166,621	0.01%
2022/07/01	74.2	30.60	17.1	30.19	29.75	57.1	168,453	0.03%
2022/06/30	101.1	31.65	144.1	31.73	31.65	-43	168,841	-0.03%	大買/大賣/
2022/06/29	61	31.30	50	31.36	31.60	11	168,883	0.01%
2022/06/28	28.1	30.76	21	30.84	31.20	7.1	169,130	0.00%
2022/06/27	365	31.34	23	31.37	31.20	342	169,867	0.20%	大買/鉅額交易
2022/06/24	13.2	30.47	16.5	30.63	30.30	-3.3	170,737	0.00%
2022/06/23	30	30.66	232	30.66	30.35	-202	169,859	-0.12%	大賣/鉅額交易
2022/06/22	162.8	31.48	78	31.77	31.75	84.8	169,261	0.05%	大買/
2022/06/21	105	30.44	121	30.67	31.55	-16	167,962	-0.01%	大買/大賣/
2022/06/20	20	29.50	153	29.45	28.70	-133	167,436	-0.08%	大賣/鉅額交易
2022/06/17	62.1	29.93	11	30.05	29.90	51.1	168,281	0.03%
2022/06/16	19	32.16	12	32.27	31.45	7	167,078	0.00%
2022/06/15	4	32.49	21	32.35	32.10	-17	169,917	-0.01%
2022/06/14	84	32.10	69	31.89	32.35	15	175,565	0.01%
2022/06/13	10	32.81	7	32.77	32.65	3	177,186	0.00%
2022/06/10	59	33.03	47	33.20	32.85	12	178,491	0.01%
2022/06/09	49	34.02	8	33.68	34.15	41	178,212	0.02%
2022/06/08	42	33.86	13	33.98	33.85	29	179,405	0.02%
2022/06/07	22	34.40	28	34.27	34.10	-6	182,089	0.00%
2022/06/06	88.1	34.99	53	34.88	34.90	35.1	183,639	0.02%
2022/06/02	40	34.76	129.6	35.42	35.50	-89.6	186,884	-0.05%	大賣/
2022/06/01	20	34.26	15.1	34.31	34.20	4.9	188,957	0.00%
2022/05/31	76	34.20	74	34.39	34.10	2	191,612	0.00%
2022/05/30	136	34.17	53	34.22	34.20	83	191,231	0.04%	大買/
2022/05/27	46	33.29	46	33.53	32.90	0	193,703	0.00%
2022/05/26	96	33.05	35	33.44	32.85	61	196,971	0.03%
2022/05/25	18	32.60	116	33.11	33.55	-98	201,732	-0.05%	大賣/
2022/05/24	27	32.29	13	32.20	31.95	14	209,891	0.01%
2022/05/23	38	31.67	87	32.27	32.35	-49	216,163	-0.02%
2022/05/20	34	30.89	38	30.85	30.70	-4	221,814	0.00%
2022/05/19	135.2	30.40	56	30.39	30.75	79.2	226,788	0.03%	大買/
2022/05/18	53.2	32.24	22	32.27	31.75	31.2	234,923	0.01%
2022/05/17	36.2	32.21	41	31.72	31.80	-4.8	243,387	0.00%
2022/05/16	30.1	31.72	18	32.03	32.25	12.1	247,932	0.00%
2022/05/13	65.2	31.60	106	31.69	31.80	-40.8	253,732	-0.02%	大賣/
2022/05/12	246.1	31.71	114	31.98	31.15	132.1	254,671	0.05%	大買/大賣/鉅額交易
2022/05/11	45.2	34.89	13	34.74	34.55	32.2	254,975	0.01%
2022/05/10	30.2	34.65	51.2	34.79	35.70	-21	257,234	-0.01%
2022/05/09	39	35.67	31	35.69	35.00	8	259,304	0.00%
2022/05/06	49	35.82	14	35.79	36.20	35	260,951	0.01%
2022/05/05	38	35.90	28	35.95	35.90	10	261,435	0.00%
2022/05/04	28	35.87	38	36.04	35.70	-10	259,883	0.00%
2022/05/03	39	35.78	28	35.90	35.50	11	258,777	0.00%
2022/04/29	332	35.47	75.2	35.20	35.65	256.8	257,165	0.10%	大買/鉅額交易
2022/04/28	22	34.06	5.3	34.43	33.75	16.7	254,926	0.01%
2022/04/27	492.1	34.22	62	33.90	34.60	430.1	253,462	0.17%	大買/鉅額交易
2022/04/26	75	35.96	58	36.12	35.05	17	251,105	0.01%
2022/04/25	58	35.21	32	35.29	36.25	26	247,302	0.01%
2022/04/22	43	35.60	67	35.99	36.15	-24	244,832	-0.01%
2022/04/21	8	35.41	24	35.35	35.65	-16	243,174	-0.01%
2022/04/20	62	35.41	29	35.38	34.80	33	242,518	0.01%
2022/04/19	74.2	35.34	89.2	35.49	35.35	-15	240,763	-0.01%
2022/04/18	167.2	34.99	59	34.79	34.45	108.2	238,385	0.05%	大買/鉅額交易
2022/04/15	237.1	36.65	115	36.63	36.30	122	235,455	0.05%	大買/大賣/鉅額交易
2022/04/14	197	36.34	338.4	36.73	37.35	-141.4	233,728	-0.06%	大買/大賣/鉅額交易
2022/04/13	134	35.57	233.2	35.65	35.25	-99.2	227,102	-0.04%	大買/大賣/
2022/04/12	56	33.34	87.3	33.77	34.10	-31.3	218,849	-0.01%
2022/04/11	43	33.32	80	33.21	33.65	-37	215,853	-0.02%
2022/04/08	134	33.22	143	33.35	33.75	-9	214,422	0.00%	大買/大賣/
2022/04/07	78	32.85	60	32.71	32.00	18	212,367	0.01%
2022/04/06	74.4	33.44	117	33.41	34.20	-42.6	209,863	-0.02%	大賣/
2022/04/01	38	32.63	42.1	32.90	33.00	-4.1	207,903	0.00%
2022/03/31	46.4	32.78	31	32.78	32.25	15.4	207,130	0.01%
2022/03/30	35	32.66	39	32.67	32.20	-4	207,403	0.00%
2022/03/29	33	32.68	82.1	32.64	32.30	-49.1	206,220	-0.02%
2022/03/28	62.3	31.30	6	30.98	31.25	56.3	204,369	0.03%
2022/03/25	73	31.20	24	31.28	31.00	49	204,483	0.02%
2022/03/24	146.6	31.62	139	31.56	31.55	7.6	203,698	0.00%	大買/大賣/
2022/03/23	71	32.74	143	32.84	32.45	-72	202,526	-0.04%	大賣/
2022/03/22	59.6	32.19	54	32.26	32.20	5.6	202,413	0.00%
2022/03/21	145	33.38	94.1	33.37	33.05	51	201,588	0.03%	大買/
2022/03/18	142.1	33.16	157	33.18	33.50	-14.9	202,480	-0.01%	大買/大賣/
2022/03/17	216	32.93	137.1	32.71	33.55	79	202,948	0.04%	大買/大賣/
2022/03/16	114.1	30.88	146.1	30.63	31.00	-32.1	202,345	-0.02%	大買/大賣/
2022/03/15	88	30.05	78	30.35	29.50	10	206,672	0.00%
2022/03/14	98.4	29.89	610	30.35	29.60	-511.6	208,853	-0.24%	大賣/鉅額交易
2022/03/11	192.1	30.09	202	29.92	30.25	-9.9	211,975	0.00%	大買/大賣/
2022/03/10	242	29.82	227	29.78	29.80	15	211,938	0.01%	大買/大賣/
2022/03/09	538	28.51	270	28.76	28.30	268	210,120	0.13%	大買/大賣/鉅額交易
2022/03/08	566	28.08	253.7	28.78	27.95	312.3	209,391	0.15%	大買/大賣/鉅額交易
2022/03/07	242.2	30.99	286	30.11	29.80	-43.8	206,618	-0.02%	大買/大賣/
2022/03/04	253	32.30	287	32.46	32.05	-34	205,273	-0.02%	大買/大賣/
2022/03/03	280	32.77	168	32.58	32.70	112	206,153	0.05%	大買/大賣/鉅額交易
2022/03/02	183.4	31.22	128	31.78	31.40	55.4	207,895	0.03%	大買/大賣/
2022/03/01	197	32.23	192	32.49	32.10	5	209,268	0.00%	大買/大賣/
2022/02/25	317.7	33.37	286	33.81	32.25	31.7	209,948	0.02%	大買/大賣/
2022/02/24	353.2	33.51	266	34.07	33.00	87.2	206,874	0.04%	大買/大賣/
2022/02/23	277.3	34.07	237	33.41	35.50	40.3	200,874	0.02%	大買/大賣/
2022/02/22	180.2	32.21	286	32.19	32.95	-105.8	197,493	-0.05%	大買/大賣/鉅額交易
2022/02/21	115.8	33.03	163	33.36	32.40	-47.2	194,400	-0.02%	大買/大賣/
2022/02/18	276.3	34.87	205.5	34.70	35.00	70.8	194,210	0.04%	大買/大賣/
2022/02/17	216	33.54	1,255.8	33.39	34.80	-1,039.8	193,957	-0.54%	大買/大賣/鉅額交易
2022/02/16	203	32.28	174.2	31.99	31.65	28.8	187,954	0.02%	大買/大賣/
2022/02/15	220	31.21	285.9	31.23	31.25	-65.9	186,760	-0.04%	大買/大賣/
2022/02/14	130.2	29.43	106	29.33	29.10	24.2	185,349	0.01%	大買/大賣/
2022/02/11	244.3	29.88	332.7	29.75	30.15	-88.4	187,608	-0.05%	大買/大賣/
2022/02/10	24	28.87	63	28.86	28.85	-39	187,661	-0.02%
2022/02/09	252.3	28.52	573	28.36	28.40	-320.7	188,780	-0.17%	大買/大賣/鉅額交易
2022/02/08	214	27.35	222	27.48	27.35	-8	186,505	0.00%	大買/大賣/
2022/02/07	7	25.81	32	25.89	26.40	-25	185,701	-0.01%
2022/01/26	23	23.97	4	24.19	24.00	19	185,914	0.01%
2022/01/25	1,089	23.88	4	23.74	23.55	1,085	188,781	0.57%	大買/鉅額交易
2022/01/24	224	24.07	152	24.25	24.35	72	190,016	0.04%	大買/大賣/
2022/01/21	34	24.69	180	24.71	24.35	-146	189,644	-0.08%	大賣/鉅額交易
2022/01/20	138	25.31	18.9	25.30	25.30	119.1	189,245	0.06%	大買/鉅額交易
2022/01/19	10	25.42	54	25.04	25.10	-44	188,848	-0.02%
2022/01/18	27	25.84	1	25.70	25.60	26	188,171	0.01%
2022/01/17	9	25.21	1	25.25	25.90	8	187,860	0.00%
2022/01/14	11	25.45	9	25.24	25.45	2	187,499	0.00%
2022/01/13	20	25.13	8	25.38	25.10	12	186,821	0.01%
2022/01/12	19	25.54	15	25.62	25.30	4	185,939	0.00%
2022/01/11	26	26.34	20	26.20	26.15	6	185,300	0.00%
2022/01/10	11	26.62	4	26.76	26.25	7	184,687	0.00%
2022/01/07	43	26.70	59	27.26	27.00	-16	183,612	-0.01%
2022/01/06	51	27.25	13	27.20	27.30	38	181,086	0.02%
2022/01/05	12	27.47	6	27.53	27.30	6	180,570	0.00%
2022/01/04	5	26.75	16.1	27.00	27.25	-11.1	179,822	-0.01%
2022/01/03	38.4	26.90	39	26.91	26.85	-0.6	178,680	0.00%
2021/12/30	1	27.90	12	27.79	27.95	-11	177,148	-0.01%
2021/12/29	2	27.78	15	27.90	27.25	-13	176,277	-0.01%
2021/12/28	22	27.41	21	27.35	27.40	1	175,596	0.00%
2021/12/27	33	27.02	15	26.88	27.40	18	176,831	0.01%
2021/12/24	9.5	27.30	107	27.60	26.80	-97.6	176,270	-0.06%	大賣/
2021/12/23	4	26.75	9	26.99	26.60	-5	174,968	0.00%
2021/12/22	9	26.66	2.8	26.91	26.60	6.2	174,588	0.00%
2021/12/21	119.5	26.69	7	26.77	26.75	112.5	174,222	0.06%	大買/鉅額交易
2021/12/20	12	26.77	25	26.75	27.25	-13	173,434	-0.01%
2021/12/17	24	26.69	23	26.77	26.40	1	172,341	0.00%
2021/12/16	144	27.37	115.3	26.71	26.80	28.7	171,136	0.02%	大買/大賣/
2021/12/15	35	27.08	50	27.09	27.25	-15	169,131	-0.01%
2021/12/14	162	26.52	57	26.86	26.20	105	167,078	0.06%	大買/鉅額交易
2021/12/13	124	28.21	118.3	28.63	27.60	5.7	163,366	0.00%	大買/大賣/
2021/12/10	83.4	29.75	92	29.73	29.30	-8.6	158,566	-0.01%
2021/12/09	99	29.65	136.8	29.82	30.10	-37.8	152,589	-0.02%	大賣/
2021/12/08	57	28.12	121	28.32	28.65	-64	144,806	-0.04%	大賣/
2021/12/07	37	26.95	89.1	27.27	27.90	-52.1	139,757	-0.04%
2021/12/06	30	25.90	57	26.04	26.20	-27	135,361	-0.02%
2021/12/03	37.4	25.58	35	25.64	25.15	2.4	133,389	0.00%
2021/12/02	127	25.21	135	24.80	25.00	-8	131,359	-0.01%	大買/大賣/
2021/12/01	93.5	25.39	69	25.07	25.85	24.5	129,445	0.02%
2021/11/30	52	25.18	68	25.57	25.20	-16	127,572	-0.01%
2021/11/29	74	23.97	66.1	24.16	23.75	7.9	124,348	0.01%
2021/11/26	334.9	26.44	187	26.60	25.85	147.9	119,821	0.12%	大買/大賣/鉅額交易
2021/11/25	182	28.70	109.4	28.70	28.70	72.7	113,469	0.06%	大買/大賣/
2021/11/24	185	27.29	186	27.14	28.35	-1	107,192	0.00%	大買/大賣/
2021/11/23	89	26.29	115.4	26.21	25.80	-26.4	101,841	-0.03%	大賣/
2021/11/22	230.8	27.10	764.6	27.29	26.40	-533.8	98,347	-0.54%	大買/大賣/鉅額交易
2021/11/19	198.5	27.47	771.2	27.19	27.20	-572.7	94,565	-0.61%	大買/大賣/鉅額交易
2021/11/18	99	28.43	56.3	28.54	28.30	42.7	91,015	0.05%
2021/11/17	684.1	28.29	140.1	28.65	29.25	544	87,888	0.62%	大買/大賣/鉅額交易
2021/11/16	118.1	28.17	123.4	28.73	28.00	-5.3	81,996	-0.01%	大買/大賣/
2021/11/15	176	26.13	129.5	26.03	26.75	46.5	71,339	0.07%	大買/大賣/
2021/11/12	159	26.17	132.3	26.19	26.40	26.7	68,470	0.04%	大買/大賣/
2021/11/11	143.1	26.68	141	26.53	27.10	2.1	63,481	0.00%	大買/大賣/
2021/11/10	274	25.28	126	25.32	25.75	148	57,761	0.26%	大買/大賣/鉅額交易
2021/11/09	88	24.11	143.3	23.94	24.95	-55.3	52,564	-0.11%	大賣/
2021/11/08	50	23.24	150	22.80	23.50	-100	47,885	-0.21%	大賣/
2021/11/05	13	21.55	282.5	21.45	21.60	-269.5	43,970	-0.61%	大賣/鉅額交易
2021/11/04	103	21.41	87.8	21.51	21.00	15.2	45,051	0.03%	大買/
2021/11/03	82	20.90	29	20.77	20.70	53	43,869	0.12%
2021/11/02	4	20.33	128	20.47	20.50	-124	42,033	-0.29%	大賣/鉅額交易
2021/11/01	24.3	19.67	57	19.64	19.65	-32.7	39,051	-0.08%
2021/10/29	0	0.00	4	18.84	18.85	-4	37,220	-0.01%
2021/10/28	13	18.69	4	18.69	18.60	9	36,898	0.02%
2021/10/27	4	18.16	302	18.15	18.15	-298	36,640	-0.81%	大賣/鉅額交易
2021/10/26	24	18.26	5	18.32	18.30	19	36,933	0.05%
2021/10/25	0	0.00	5	18.46	18.35	-5	37,273	-0.01%
2021/10/22	6	18.25	0	0.00	18.20	6	37,815	0.02%
2021/10/21	4	18.70	1	18.40	18.40	3	38,612	0.01%
2021/10/20	24	18.93	0.1	18.95	18.65	24	39,060	0.06%
2021/10/19	2.4	18.81	90.1	18.94	18.90	-87.8	39,864	-0.22%
2021/10/18	2	18.45	0	0.00	18.55	2	39,850	0.01%
2021/10/15	0	0.00	9	18.47	18.50	-9	40,834	-0.02%
2021/10/14	15	18.32	13	18.51	18.20	2	41,232	0.00%
2021/10/13	70	18.70	4	18.75	18.70	66	41,310	0.16%
2021/10/12	3	18.67	0	0.00	18.30	3	41,430	0.01%
2021/10/08	1	18.35	0	0.00	18.35	1	42,155	0.00%
2021/10/07	10	18.33	6	18.32	18.25	4	43,612	0.01%
2021/10/06	12	18.43	0	0.00	18.20	12	45,350	0.03%
2021/10/05	221	18.25	12	18.53	18.70	209	46,385	0.45%	大買/鉅額交易
2021/10/04	30.1	19.24	103.1	19.16	18.50	-72.9	46,682	-0.16%	大賣/
2021/10/01	107	18.80	114	19.11	18.50	-7	45,616	-0.02%	大買/大賣/
2021/09/30	92	18.90	17.1	18.96	18.90	74.9	46,679	0.16%
2021/09/29	3.1	18.57	85.1	18.60	18.60	-82	47,131	-0.17%
2021/09/28	190	18.40	31	18.45	18.60	159	47,740	0.33%	大買/鉅額交易
2021/09/27	6	18.35	2	18.38	18.35	4	48,343	0.01%
2021/09/24	0	0.00	18	18.11	17.90	-18	50,002	-0.04%
2021/09/23	229	17.40	11	17.65	17.65	218	50,895	0.43%	大買/鉅額交易
2021/09/22	11	17.15	10	17.20	17.15	1	52,750	0.00%
2021/09/17	11	17.60	0	0.00	17.55	11	54,859	0.02%
2021/09/16	2	17.40	0	0.00	17.35	2	57,256	0.00%
2021/09/15	24	17.40	20	17.35	17.35	4	59,561	0.01%
2021/09/14	1	17.50	11	17.64	17.50	-10	62,382	-0.02%
2021/09/13	12.1	17.74	6	17.75	17.70	6.1	73,236	0.01%
2021/09/10	1	17.40	100	17.40	17.80	-99	80,826	-0.12%
2021/09/09	18	17.47	101	17.35	17.30	-83	82,756	-0.10%	大賣/
2021/09/08	1	17.85	20	17.85	17.80	-19	83,818	-0.02%
2021/09/07	0	0.00	11	18.00	17.90	-11	85,646	-0.01%
2021/09/06	25	17.82	17	17.71	17.70	8	87,128	0.01%
2021/09/03	18	18.25	5	18.30	18.20	13	89,262	0.01%
2021/09/02	10	18.52	5	18.55	18.45	5	91,633	0.01%
2021/09/01	12	18.88	53	18.91	18.85	-41	94,140	-0.04%
2021/08/31	0	0.00	8.1	19.18	19.20	-8.1	98,050	-0.01%
2021/08/30	37	19.03	17	19.05	19.00	20	102,615	0.02%
2021/08/27	100	18.95	24	18.98	19.05	76	113,704	0.07%
2021/08/26	5.1	19.00	4.1	18.96	18.90	1.1	114,921	0.00%
2021/08/25	2	18.58	39	18.80	18.95	-37	116,884	-0.03%
2021/08/24	67	18.71	11	19.02	18.65	56	117,844	0.05%
2021/08/23	36	18.88	48	19.03	19.10	-12	118,241	-0.01%
2021/08/20	19	18.19	5	18.10	18.05	14	120,353	0.01%
2021/08/19	0.1	18.45	6.2	18.57	18.35	-6.1	123,086	0.00%
2021/08/18	31.1	17.87	11	18.38	18.50	20.1	122,758	0.02%
2021/08/17	8	18.23	0	0.00	18.35	8	122,033	0.01%
2021/08/16	8.1	18.30	7	18.20	18.20	1.1	122,294	0.00%
2021/08/13	13	19.17	45	19.38	18.80	-32	122,098	-0.03%
2021/08/12	6	18.88	6	18.88	18.75	0	121,341	0.00%
2021/08/11	22	18.68	7	18.79	18.45	15	121,801	0.01%
2021/08/10	39	19.31	8	19.36	19.40	31	121,967	0.03%
2021/08/09	0	0.00	46	19.86	20.00	-46	120,625	-0.04%
2021/08/06	2	18.40	4	18.25	18.20	-2	120,024	0.00%
2021/08/05	1	18.25	111	18.19	18.15	-110	122,038	-0.09%	大賣/鉅額交易
2021/08/04	41	18.15	9	18.19	18.20	32	123,277	0.03%
2021/08/03	3.3	18.17	2	18.25	18.15	1.3	125,381	0.00%
2021/08/02	2	18.33	12	18.16	18.50	-10	126,728	-0.01%
2021/07/30	12	18.45	12	18.46	18.25	0	128,275	0.00%
2021/07/29	6	18.65	18	18.74	18.95	-12	129,505	-0.01%
2021/07/28	108	18.42	3	18.40	18.50	105	130,901	0.08%	大買/鉅額交易
2021/07/27	18	19.09	15	19.61	18.90	3	133,244	0.00%
2021/07/26	8	19.11	19	19.13	18.80	-11	133,790	-0.01%
2021/07/23	25.5	18.61	18.1	18.95	19.10	7.4	134,889	0.01%
2021/07/22	5	18.22	5	18.15	18.00	0	137,925	0.00%
2021/07/21	36	18.20	23.2	18.43	18.10	12.8	139,472	0.01%
2021/07/20	20	18.78	6	18.71	18.65	14	140,025	0.01%
2021/07/16	13	19.24	7	19.36	19.10	6	149,363	0.00%
2021/07/15	14	19.18	39	19.11	19.55	-25	152,466	-0.02%
2021/07/14	26	18.34	73	18.51	18.50	-47	152,523	-0.03%
2021/07/13	154	19.07	15	19.08	18.70	139	153,671	0.09%	大買/鉅額交易
2021/07/12	33	19.93	9	19.90	19.70	24	152,816	0.02%
2021/07/09	23	20.26	39	20.11	20.10	-16	152,497	-0.01%
2021/07/08	30	20.52	10	20.61	20.55	20	155,389	0.01%
2021/07/07	27	20.96	42	20.86	20.75	-15	159,656	-0.01%
2021/07/06	6	20.72	11	20.75	20.75	-5	159,274	0.00%
2021/07/05	24.1	20.42	40	20.35	20.60	-16	159,608	-0.01%
2021/07/02	18	20.32	8	20.48	20.15	10	159,522	0.01%
2021/07/01	56	20.66	8.3	20.61	20.35	47.7	158,807	0.03%
2021/06/30	13	20.31	13	20.30	20.15	0	157,185	0.00%
2021/06/29	92	20.13	109	20.11	20.05	-17	156,660	-0.01%	大賣/
2021/06/28	161	20.89	98	20.91	20.85	63	155,261	0.04%	大買/
2021/06/25	48	21.44	49	21.43	21.55	-1	154,111	0.00%
2021/06/24	32	21.17	27.5	21.13	20.95	4.5	152,547	0.00%
2021/06/23	57	20.86	34	20.73	20.95	23	150,628	0.02%
2021/06/22	313	23.18	357	22.77	21.15	-44	148,126	-0.03%	大買/大賣/
2021/06/21	242	21.26	248.4	21.65	22.10	-6.4	137,962	0.00%	大買/大賣/
2021/06/18	144	20.36	27	20.22	20.10	117	131,151	0.09%	大買/鉅額交易
2021/06/17	25.1	19.69	9	19.77	20.30	16.1	131,122	0.01%
2021/06/16	49	20.15	47	19.77	19.65	2	130,451	0.00%
2021/06/15	22	20.45	14	20.12	20.10	8	129,022	0.01%
2021/06/11	44	20.50	29	20.47	20.20	15	128,197	0.01%
2021/06/10	52.1	20.16	50	20.21	20.70	2.1	127,350	0.00%
2021/06/09	48	20.73	192.6	20.40	20.35	-144.6	125,152	-0.12%	大賣/鉅額交易
2021/06/08	111	21.44	80	21.35	21.45	31	123,106	0.03%	大買/
2021/06/07	164	20.87	104	20.60	20.35	60	119,378	0.05%	大買/大賣/
2021/06/04	358	21.61	116.2	21.78	21.50	241.8	114,946	0.21%	大買/大賣/鉅額交易
2021/06/03	5	20.03	73	20.03	20.05	-68	105,016	-0.06%
2021/06/02	52	18.01	44	18.07	18.25	8	104,032	0.01%
2021/06/01	30	17.68	37	17.64	18.00	-7	102,455	-0.01%
2021/05/31	35	17.33	3	17.33	17.00	32	101,943	0.03%
2021/05/28	60	17.57	32	18.01	17.40	28	102,212	0.03%
2021/05/27	28	17.03	45	16.86	17.15	-17	101,426	-0.02%
2021/05/26	0	0.00	6	15.31	15.60	-6	103,132	-0.01%
2021/05/25	2	15.05	0	0.00	15.20	2	106,981	0.00%
2021/05/24	5	14.93	24	15.38	15.25	-19	108,044	-0.02%
2021/05/21	10	15.18	10	15.12	15.20	0	110,583	0.00%
2021/05/20	2	15.15	11	14.92	14.85	-9	111,913	-0.01%
2021/05/19	7	14.84	16	15.07	15.30	-9	111,530	-0.01%
2021/05/18	29	13.87	18	14.34	14.45	11	110,577	0.01%
2021/05/17	203.2	13.28	18	13.83	13.15	185.2	109,777	0.17%	大買/鉅額交易
2021/05/14	38	14.58	2	14.40	14.60	36	108,975	0.03%
2021/05/13	8	14.44	11	14.20	14.70	-3	107,947	0.00%
2021/05/12	31	15.52	18	15.70	15.25	13	105,731	0.01%
2021/05/11	52	17.54	19	17.53	16.90	33	104,281	0.03%
2021/05/10	14	17.11	17	17.21	17.50	-3	102,378	0.00%
2021/05/07	11	16.11	46	16.16	16.65	-35	101,205	-0.03%
2021/05/06	22	16.63	2	16.50	16.45	20	100,146	0.02%
2021/05/05	29	16.94	52.6	16.94	16.80	-23.6	99,234	-0.02%
2021/05/04	69	17.04	68	16.85	17.15	1	97,487	0.00%
2021/05/03	39	18.14	31	18.58	17.95	8	94,528	0.01%
2021/04/29	33	19.09	10	19.01	18.90	23	93,081	0.02%
2021/04/28	66	19.65	84	19.78	19.45	-18	91,449	-0.02%
2021/04/27	71	19.44	57	19.54	19.30	14	87,792	0.02%
2021/04/26	29	18.80	54	18.80	18.90	-25	85,824	-0.03%
2021/04/23	47.4	19.04	24.1	19.33	18.70	23.2	84,547	0.03%
2021/04/22	151	20.16	126	20.08	19.30	25	81,802	0.03%	大買/大賣/
2021/04/21	169	18.72	54.6	18.53	19.05	114.4	74,928	0.15%	大買/鉅額交易
2021/04/20	39.5	17.94	50	17.78	17.80	-10.5	71,346	-0.01%
2021/04/19	33	17.90	102.2	17.86	18.05	-69.2	70,459	-0.10%	大賣/
2021/04/16	19	17.04	38.2	16.99	17.15	-19.2	67,941	-0.03%
2021/04/15	5	17.24	10.4	17.07	17.05	-5.4	66,944	-0.01%
2021/04/14	136.3	17.69	65	17.75	17.00	71.3	66,245	0.11%	大買/
2021/04/13	80.7	17.23	40	17.02	17.45	40.7	62,734	0.06%
2021/04/12	9	16.08	20	16.02	16.20	-11	57,680	-0.02%
2021/04/09	13	16.07	4	16.13	15.80	9	57,093	0.02%
2021/04/08	17	15.91	19	15.87	15.95	-2	56,070	0.00%
2021/04/07	2	15.73	2	15.65	15.65	0	55,658	0.00%
2021/04/06	5	15.60	5	15.60	15.60	0	56,202	0.00%
2021/04/01	14	15.71	4	15.75	15.75	10	56,549	0.02%
2021/03/31	6	15.59	2	15.63	15.70	4	56,273	0.01%
2021/03/30	17	15.49	2	15.70	15.50	15	56,115	0.03%
2021/03/29	22	16.04	17.1	15.90	15.90	4.9	56,481	0.01%
2021/03/26	1	15.45	1	15.50	15.80	0	57,154	0.00%
2021/03/25	2	15.30	6	15.31	15.35	-4	58,113	-0.01%
2021/03/24	9	15.34	0	0.00	15.30	9	58,920	0.02%
2021/03/23	7	15.86	3	15.78	15.60	4	58,569	0.01%
2021/03/22	103	16.28	32	16.32	16.20	71	58,611	0.12%	大買/
2021/03/19	2	15.65	31	15.70	16.00	-29	59,825	-0.05%
2021/03/18	7	15.77	1	15.70	15.70	6	59,692	0.01%
2021/03/17	33	15.79	27	15.80	15.80	6	59,603	0.01%
2021/03/16	17	15.91	58	15.93	15.80	-41	59,039	-0.07%
2021/03/15	33	15.47	0	0.00	15.45	33	57,676	0.06%
2021/03/12	11	15.46	30	15.44	15.45	-19	57,626	-0.03%
2021/03/11	7	15.08	21	15.28	15.30	-14	57,376	-0.02%
2021/03/10	3	15.07	0	0.00	14.95	3	57,385	0.01%
2021/03/09	3	15.12	9.3	14.89	15.35	-6.3	57,915	-0.01%
2021/03/08	11	14.75	10	14.79	14.65	1	57,848	0.00%
2021/03/05	2	15.00	1	14.85	14.80	1	57,840	0.00%
2021/03/04	3	15.13	4	15.18	15.10	-1	61,618	0.00%
2021/03/03	19	14.92	4	14.93	15.20	15	61,623	0.02%
2021/03/02	24	15.72	16	15.74	15.15	8	61,033	0.01%
2021/02/26	34	16.06	33.9	16.00	15.80	0.1	60,306	0.00%
2021/02/25	28	15.42	160.4	15.34	15.85	-132.4	55,988	-0.24%	大賣/鉅額交易
2021/02/24	15	14.64	12	14.66	14.55	3	52,065	0.01%
2021/02/23	66	15.06	63	15.07	14.80	3	50,809	0.01%
2021/02/22	15	14.05	27	14.20	14.35	-12	48,231	-0.02%
2021/02/19	1	13.15	5	13.29	13.40	-4	47,586	-0.01%
2021/02/17	40	13.08	41.5	13.15	13.15	-1.5	47,859	0.00%
2021/02/05	4	12.96	3	12.90	12.95	1	47,450	0.00%
2021/02/04	0	0.00	8	12.73	12.75	-8	47,339	-0.02%
2021/02/03	0.4	12.60	0	0.00	12.60	0.4	49,575	0.00%
2021/02/02	0	0.00	2	12.68	12.65	-2	50,313	0.00%
2021/02/01	1	12.75	1	12.60	12.80	0	50,233	0.00%
2021/01/29	0	0.00	1	12.70	12.55	-1	49,937	0.00%
2021/01/28	21	12.80	10	12.90	12.90	11	49,578	0.02%
2021/01/27	10	12.65	7.1	12.71	12.50	2.9	48,920	0.01%
2021/01/25	2	12.08	2	12.15	12.10	0	48,089	0.00%
2021/01/22	0.9	12.10	2	12.00	12.20	-1.1	48,029	0.00%
2021/01/21	2	12.10	4	12.09	12.05	-2	48,001	0.00%
2021/01/20	11	12.14	0	0.00	12.10	11	48,045	0.02%
2021/01/19	0	0.00	6	12.30	12.40	-6	47,726	-0.01%
2021/01/18	0.2	12.40	27.3	12.17	12.50	-27.1	47,855	-0.06%
2021/01/14	11	12.63	10	12.63	12.60	1	47,222	0.00%
2021/01/12	0	0.00	4	12.55	12.55	-4	46,947	-0.01%
2021/01/08	0	0.00	2	12.80	12.90	-2	46,466	0.00%
2021/01/07	10	12.75	15	12.80	12.70	-5	46,276	-0.01%
2021/01/06	12	12.96	4	13.00	12.95	8	46,001	0.02%
2021/01/05	2	13.00	30	12.90	12.95	-28	45,806	-0.06%
2021/01/04	53	13.04	25	13.09	13.05	28	45,562	0.06%
2020/12/31	2	13.15	2	13.30	13.15	0	44,825	0.00%
2020/12/30	5	13.33	14	13.45	13.40	-9	44,502	-0.02%
2020/12/29	45	13.51	17	13.41	13.65	28	44,069	0.06%
2020/12/28	25	13.27	21	13.25	13.25	4	43,333	0.01%
2020/12/25	26	13.13	4	13.10	13.10	22	42,666	0.05%
2020/12/24	56	13.24	0	0.00	13.15	56	42,330	0.13%
2020/12/23	22	12.79	86	12.86	13.05	-64	41,916	-0.15%
2020/12/22	28	13.30	56	13.37	13.15	-28	40,480	-0.07%
2020/12/21	6	14.19	4	14.15	14.10	2	38,980	0.01%
2020/12/18	28	13.91	41	13.78	13.90	-13	37,616	-0.03%
2020/12/17	12	13.89	0	0.00	13.85	12	36,486	0.03%
2020/12/16	38	13.90	0	0.00	13.85	38	36,077	0.11%
2020/12/15	182	14.01	11	14.03	13.70	171	35,193	0.49%	大買/鉅額交易
2020/12/14	4	13.30	0	0.00	13.40	4	31,911	0.01%
2020/12/11	24	13.29	25	13.23	13.15	-1	31,245	0.00%
2020/12/10	31	13.30	1	13.35	13.45	30	30,798	0.10%
2020/12/09	2	13.40	10	13.40	13.40	-8	30,630	-0.03%
2020/12/08	1	13.40	1	13.35	13.30	0	30,470	0.00%
2020/12/07	27	13.21	12	13.22	13.25	15	30,268	0.05%
2020/12/04	6	13.37	23.4	13.33	13.30	-17.4	29,885	-0.06%
2020/12/03	6	13.60	41	13.52	13.50	-35	29,943	-0.12%
2020/12/02	20	13.10	36	13.20	13.30	-16	29,508	-0.05%
2020/12/01	6	12.95	2	12.95	12.95	4	28,418	0.01%
2020/11/30	90	12.87	62	12.84	12.65	28	28,079	0.10%
2020/11/27	51	13.06	31	13.10	12.90	20	23,704	0.08%
2020/11/26	2	13.35	0	0.00	13.25	2	22,868	0.01%
2020/11/25	14	13.30	27	12.98	13.25	-13	22,762	-0.06%
2020/11/24	70	12.74	78	12.77	12.70	-8	21,069	-0.04%
2020/11/23	52	12.57	59	12.58	12.60	-7	20,561	-0.03%
2020/11/20	40	12.49	52	12.55	12.60	-12	20,404	-0.06%
2020/11/19	28	12.47	49	12.46	12.60	-21	20,610	-0.10%
2020/11/18	45	12.22	56	12.32	12.40	-11	20,009	-0.05%
2020/11/17	11	12.05	11	12.10	12.10	0	18,892	0.00%
2020/11/16	35	11.84	23	11.87	11.75	12	18,370	0.07%
2020/11/13	80	11.81	83	11.80	11.85	-3	18,236	-0.02%
2020/11/12	14	11.93	21	11.98	11.90	-7	18,149	-0.04%
2020/11/11	47	11.82	71	11.83	12.10	-24	17,963	-0.13%
2020/11/10	0	0.00	12	12.15	12.15	-12	15,759	-0.08%
2020/11/06	10	10.90	15	10.98	11.00	-5	14,981	-0.03%
2020/11/05	20	11.00	20	11.05	11.00	0	15,011	0.00%
2020/11/04	12	11.07	12	11.15	11.10	0	15,357	0.00%
2020/10/30	20	10.85	20	10.90	10.80	0	15,709	0.00%
2020/10/29	30	10.82	30	10.87	10.85	0	15,713	0.00%
2020/10/28	40	10.95	40	10.98	11.00	0	15,790	0.00%
2020/10/27	40	11.03	40	11.08	11.05	0	15,691	0.00%
2020/10/26	35	11.15	23	11.15	11.15	12	15,637	0.08%
2020/10/23	56	10.85	0	0.00	10.90	56	15,428	0.36%
2020/10/22	10	10.60	10	10.65	10.60	0	15,459	0.00%
2020/10/21	3	10.75	10.3	10.70	10.65	-7.3	15,566	-0.05%
2020/10/19	2	10.65	0	0.00	10.70	2	15,547	0.01%
2020/10/15	0	0.00	1	10.65	10.65	-1	15,513	-0.01%
2020/10/14	20	10.65	20	10.70	10.70	0	15,513	0.00%
2020/10/13	10	10.60	0	0.00	10.65	10	15,464	0.06%
2020/10/08	30	10.77	30	10.78	10.75	0	15,586	0.00%
2020/10/07	10	10.75	10	10.80	10.75	0	15,646	0.00%
2020/10/05	0	0.00	0.1	10.85	10.75	-0.1	15,813	0.00%
2020/09/30	12	10.76	10	10.80	10.65	2	15,840	0.01%
2020/09/29	10.1	10.80	11.7	10.84	10.75	-1.6	16,143	-0.01%
2020/09/28	1	10.95	0	0.00	10.95	1	16,559	0.01%
2020/09/25	25	10.65	20	10.68	10.75	5	16,601	0.03%
2020/09/24	17	10.71	0	0.00	10.65	17	16,575	0.10%
2020/09/22	70	11.01	50	11.01	10.95	20	16,360	0.12%
2020/09/21	20	11.20	21	11.22	11.20	-1	16,260	-0.01%
2020/09/18	11	11.30	0	0.00	11.30	11	16,366	0.07%
2020/09/17	0.8	11.40	0	0.00	11.40	0.8	16,379	0.00%
2020/09/16	20	11.30	23	11.34	11.30	-3	16,435	-0.02%
2020/09/15	0	0.00	25	11.39	11.40	-25	16,484	-0.15%
2020/09/14	10	11.40	0	0.00	11.35	10	16,565	0.06%
2020/09/11	0	0.00	1	11.30	11.45	-1	16,497	-0.01%
2020/09/10	3	11.58	1	11.60	11.55	2	16,514	0.01%
2020/09/09	0	0.00	7	11.64	11.80	-7	16,476	-0.04%
2020/09/08	6	11.83	7	11.82	11.85	-1	16,573	-0.01%
2020/09/07	6	11.61	4.3	11.81	11.65	1.7	16,268	0.01%
2020/09/04	0	0.00	1	11.45	11.50	-1	16,082	-0.01%
2020/09/02	5	11.40	0	0.00	11.45	5	16,105	0.03%
2020/09/01	4	11.60	0	0.00	11.50	4	16,581	0.02%
2020/08/31	40	11.56	52	11.46	11.50	-12	17,715	-0.07%
2020/08/28	20	11.40	21	11.45	11.45	-1	17,340	-0.01%
2020/08/27	10	11.25	10	11.30	11.30	0	17,286	0.00%
2020/08/25	0	0.00	72	11.39	11.40	-72	17,306	-0.42%
2020/08/24	40	11.11	45	11.10	11.10	-5	17,370	-0.03%
2020/08/21	0	0.00	3	11.15	11.15	-3	17,617	-0.02%
2020/08/20	1	10.85	0	0.00	10.85	1	18,014	0.01%
2020/08/19	61	11.14	50.1	11.19	11.10	10.9	17,946	0.06%
2020/08/18	30	11.35	20	11.35	11.30	10	17,915	0.06%
2020/08/17	1	11.45	11	11.40	11.45	-10	17,922	-0.06%
2020/08/14	22	11.11	22	11.18	11.20	0	17,749	0.00%
2020/08/13	10	11.05	10	11.10	11.10	0	18,026	0.00%
2020/08/12	10	10.90	10	10.95	11.10	0	18,293	0.00%
2020/08/11	50	10.95	53	10.99	10.95	-3	18,343	-0.02%
2020/08/10	0	0.00	155	11.00	11.10	-155	18,415	-0.84%	大賣/鉅額交易
2020/08/07	21	10.69	20	10.73	10.70	1	18,207	0.01%
2020/08/05	0.2	10.45	0.1	10.45	10.45	0	18,017	0.00%
2020/08/03	40	10.63	40	10.60	10.45	0	18,439	0.00%
2020/07/31	20	10.90	10	10.80	10.85	10	18,351	0.05%
2020/07/30	20	10.60	21	10.65	10.65	-1	18,546	-0.01%
2020/07/29	12	10.39	10	10.60	10.60	2	18,803	0.01%
2020/07/28	155	10.40	0	0.00	10.30	155	19,144	0.81%	大買/鉅額交易
2020/07/27	3	10.77	25	10.74	10.70	-22	19,766	-0.11%
2020/07/24	21	11.05	20	11.03	11.00	1	20,897	0.00%
2020/07/20	0	0.00	2	11.15	11.25	-2	21,901	-0.01%
2020/07/15	2	11.10	0	0.00	11.10	2	22,392	0.01%
2020/07/14	0	0.00	10	11.10	11.10	-10	22,691	-0.04%
2020/07/10	12.2	11.27	3	11.20	11.20	9.2	23,234	0.04%
2020/07/09	62	11.42	70	11.31	11.25	-8	23,327	-0.03%
2020/07/08	70	11.59	70	11.61	11.55	0	23,283	0.00%
2020/07/07	52	11.30	53	11.33	11.70	-1	23,275	0.00%
2020/07/06	20	11.30	22	11.34	11.30	-2	23,849	-0.01%
2020/07/03	30	11.23	30	11.28	11.25	0	24,197	0.00%
2020/07/02	10	11.25	13	11.29	11.25	-3	24,335	-0.01%
2020/07/01	10	11.20	10	11.25	11.30	0	24,565	0.00%
2020/06/30	0	0.00	50	11.25	11.20	-50	24,631	-0.20%
2020/06/29	50	11.14	50.5	11.18	11.15	-0.5	24,826	0.00%
2020/06/24	45	11.35	200	11.36	11.40	-155	24,994	-0.62%	大賣/鉅額交易
2020/06/23	20	11.25	20	11.25	11.25	0	25,309	0.00%
2020/06/22	11	11.30	10	11.35	11.25	1	25,571	0.00%
2020/06/19	20	11.28	30	11.35	11.30	-10	26,292	-0.04%
2020/06/18	11	11.35	0	0.00	11.35	11	26,768	0.04%
2020/06/17	40	11.45	112.3	11.44	11.50	-72.3	27,015	-0.27%	大賣/
2020/06/16	21	11.41	22	11.45	11.55	-1	27,465	0.00%
2020/06/15	30	11.33	21	11.40	11.25	9	27,906	0.03%
2020/06/12	22	11.34	20	11.25	11.50	2	28,417	0.01%
2020/06/11	56	12.01	53	11.96	11.80	3	28,616	0.01%
2020/06/10	40	12.13	18	12.10	12.20	22	28,418	0.08%
2020/06/09	98	12.18	53	12.21	12.20	45	28,646	0.16%
2020/06/08	68	12.18	62	12.24	12.30	6	28,746	0.02%
2020/06/05	8	12.11	68.8	11.94	12.10	-60.8	28,330	-0.21%
2020/06/04	36	11.48	2	11.40	11.40	34	27,321	0.12%
2020/06/03	3	11.22	0	0.00	11.25	3	27,186	0.01%
2020/06/02	16	11.05	10	11.10	11.15	6	27,131	0.02%
2020/06/01	11	11.05	10	11.10	11.10	1	27,092	0.00%
2020/05/29	1	11.15	0	0.00	11.00	1	27,095	0.00%
2020/05/28	35	11.41	21	11.45	11.25	14	26,715	0.05%
2020/05/27	23.9	11.23	62	11.32	11.40	-38.1	26,748	-0.14%
2020/05/26	0	0.00	2	11.20	11.20	-2	26,544	-0.01%
2020/05/25	12	11.00	1	10.95	11.15	11	26,456	0.04%
2020/05/22	60	11.03	60	11.08	11.00	0	26,397	0.00%
2020/05/21	60	11.26	17	11.24	11.25	43	26,403	0.16%
2020/05/20	0	0.00	26	11.24	11.05	-26	26,256	-0.10%
2020/05/19	173	11.23	20	11.13	11.10	153	25,860	0.59%	大買/鉅額交易
2020/05/18	32	10.91	0	0.00	10.85	32	25,569	0.13%
2020/05/15	31	10.93	30	10.90	10.80	1	25,474	0.00%
2020/05/14	22	11.00	20	11.05	11.00	2	25,376	0.01%
2020/05/13	20.1	11.10	20	11.15	11.20	0.1	25,343	0.00%
2020/05/12	56	11.08	50	11.13	11.10	6	25,488	0.02%
2020/05/11	0.1	11.30	0	0.00	11.30	0.1	25,419	0.00%
2020/05/08	37	10.93	31	10.96	10.95	6	25,115	0.02%
2020/05/07	21	10.90	20	10.95	10.90	1	25,018	0.00%
2020/05/06	40.6	10.85	65	10.91	10.80	-24.4	25,002	-0.10%
2020/05/05	50.4	11.02	45	11.08	11.05	5.4	24,974	0.02%
2020/05/04	70	10.95	61	11.01	11.15	9	24,832	0.04%
2020/04/30	30	11.55	41	11.60	11.50	-11	24,594	-0.04%
2020/04/29	13	10.99	35	11.19	11.30	-22	24,074	-0.09%
2020/04/28	60	10.45	64	10.49	10.55	-4	22,937	-0.02%
2020/04/27	30	10.07	30	10.12	10.15	0	22,923	0.00%
2020/04/24	22	9.92	20	9.97	9.90	2	22,700	0.01%
2020/04/23	32	10.02	32	10.07	10.00	0	22,560	0.00%
2020/04/22	43	9.86	20	9.82	10.00	23	22,471	0.10%
2020/04/21	32	10.02	38	10.06	10.00	-6	22,493	-0.03%
2020/04/20	12	10.01	12	10.06	10.20	0	22,493	0.00%
2020/04/17	72	10.44	27	10.48	10.30	45	22,437	0.20%
2020/04/16	2	10.30	5	10.45	10.40	-3	22,086	-0.01%
2020/04/15	14.5	10.52	10	10.55	10.65	4.5	21,916	0.02%
2020/04/14	11	10.25	10	10.30	10.25	1	21,494	0.00%
2020/04/13	27	10.15	27	10.15	10.15	0	21,246	0.00%
2020/04/10	96	10.17	31	10.18	10.25	65	21,104	0.31%
2020/04/09	50	10.17	21	10.29	10.35	29	20,725	0.14%
2020/04/08	2	9.53	21	9.31	9.52	-19	19,722	-0.10%
2020/04/07	10.1	9.03	10	9.09	9.07	0.1	19,246	0.00%
2020/04/06	71	8.84	20	8.89	9.02	51	19,005	0.27%
2020/04/01	22	8.86	18	8.90	9.04	4	18,715	0.02%
2020/03/31	53	9.01	20	9.04	8.89	33	18,567	0.18%
2020/03/30	50	8.91	30	8.73	9.00	20	18,261	0.11%
2020/03/27	22	9.14	20	9.15	9.10	2	17,921	0.01%
2020/03/26	27	8.96	20	9.04	9.11	7	17,529	0.04%
2020/03/25	2	9.21	12	9.33	9.26	-10	17,413	-0.06%
2020/03/24	2	8.54	15	8.57	8.63	-13	16,655	-0.08%
2020/03/23	15	7.76	10	7.76	8.10	5	16,114	0.03%
2020/03/20	10	8.06	4.1	8.02	7.91	5.9	15,830	0.04%
2020/03/19	27	7.77	11	7.72	7.70	16	15,104	0.11%
2020/03/18	43	9.03	30	8.98	8.55	13	14,442	0.09%
2020/03/17	6	9.64	6	9.51	9.45	0	13,649	0.00%
2020/03/16	8.2	10.11	8	10.26	10.05	0.2	13,257	0.00%
2020/03/13	5	10.47	0	0.00	10.75	5	12,898	0.04%
2020/03/12	1	11.30	12	11.40	11.30	-11	12,383	-0.09%
2020/03/11	11	11.90	10	11.95	11.70	1	11,970	0.01%
2020/03/10	10	11.55	10	11.60	11.70	0	11,748	0.00%
2020/03/09	2	11.50	0	0.00	11.50	2	11,531	0.02%
2020/03/06	16	11.80	10	11.85	11.75	6	11,267	0.05%
2020/03/05	17	12.04	10	12.10	12.05	7	11,012	0.06%
2020/03/04	7	11.62	0	0.00	11.85	7	10,835	0.06%
2020/03/03	20	11.55	20	11.60	11.60	0	10,595	0.00%
2020/03/02	30	11.67	30	11.72	11.60	0	10,441	0.00%
2020/02/27	30	11.87	20	11.88	12.05	10	10,389	0.10%
2020/02/26	10	12.15	10	12.20	12.10	0	10,067	0.00%
2020/02/24	25	12.09	21	12.15	12.10	4	9,943	0.04%
2020/02/21	25	12.37	20	12.38	12.35	5	9,792	0.05%
2020/02/20	20	12.50	10	12.55	12.55	10	9,776	0.10%
2020/02/19	0	0.00	11	12.60	12.65	-11	9,724	-0.11%
2020/02/18	5	12.30	0	0.00	12.40	5	9,618	0.05%
2020/02/17	10	12.20	10	12.25	12.30	0	9,558	0.00%
2020/02/13	24	12.68	20	12.75	12.70	4	9,379	0.04%
2020/02/07	10	12.30	10	12.25	12.25	0	8,901	0.00%
2020/02/06	10	12.35	10	12.40	12.50	0	8,858	0.00%
2020/02/05	6	12.16	0	0.00	12.20	6	8,620	0.07%
2020/02/04	5	12.15	0	0.00	12.10	5	8,492	0.06%
2020/02/03	10	11.50	10	11.55	11.85	0	8,284	0.00%
2020/01/31	4	12.25	0	0.00	12.20	4	7,924	0.05%
2020/01/30	23	12.26	10	12.40	12.25	13	7,677	0.17%
2020/01/15	18	13.54	16	13.50	13.50	2	7,037	0.03%
2020/01/14	40	13.64	40	13.63	13.60	0	6,817	0.00%
2020/01/13	34	13.66	27	13.70	13.70	7	6,622	0.11%
2020/01/10	9	13.85	8	13.90	13.85	1	6,564	0.02%
2020/01/09	2	13.65	0	0.00	13.80	2	6,564	0.03%
2020/01/08	8	13.60	8	13.60	13.60	0	6,573	0.00%
2020/01/07	0	0.00	1.1	13.70	13.65	-1.1	6,579	-0.02%
2020/01/06	16	13.70	16	13.75	13.70	0	6,672	0.00%
2020/01/03	2	13.80	0	0.00	13.80	2	6,693	0.03%
2020/01/02	24	13.75	24	13.80	13.75	0	6,750	0.00%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/30	8	13.75	8	13.80	13.80	0	6,733	0.00%
2019/12/27	3	13.80	0	0.00	13.80	3	6,743	0.04%
2019/12/23	8	13.70	11	13.75	13.85	-3	6,832	-0.04%
2019/12/20	24	13.74	8	13.80	13.70	16	6,798	0.24%
2019/12/19	9	13.80	8	13.85	13.80	1	6,525	0.02%
2019/12/18	11	13.80	8	13.85	13.85	3	6,426	0.05%
2019/12/16	12	13.85	0	0.00	13.85	12	6,260	0.19%
2019/12/13	16	13.93	16	13.98	13.90	0	6,312	0.00%
2019/12/12	8	13.85	8	13.90	13.85	0	6,348	0.00%
2019/12/11	29	13.75	24	13.80	13.75	5	6,393	0.08%
2019/12/10	8	13.85	8	13.90	13.85	0	6,258	0.00%
2019/12/09	1	13.95	3	13.90	13.95	-2	6,324	-0.03%
2019/12/03	3	13.95	0	0.00	14.00	3	7,210	0.04%
2019/12/02	17	13.93	8	13.95	13.95	9	7,565	0.12%
2019/11/29	8	14.00	9	14.02	14.00	-1	7,698	-0.01%
2019/11/27	8	13.99	0	0.00	14.05	8	7,926	0.10%
2019/11/26	8	14.00	8	14.05	13.80	0	8,023	0.00%
2019/11/25	8	13.90	8	13.95	13.90	0	7,841	0.00%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/21	0	0.00	3	14.00	14.00	-3	8,018	-0.04%
2019/11/20	0	0.00	5	14.05	14.10	-5	8,043	-0.06%
2019/11/19	24	14.20	16	14.23	14.15	8	8,003	0.10%
2019/11/18	16	14.28	15	14.32	14.30	1	7,968	0.01%
2019/11/15	8	14.30	8	14.35	14.35	0	7,951	0.00%
2019/11/14	8	14.30	8	14.35	14.35	0	8,075	0.00%
2019/11/13	0	0.00	4	14.35	14.35	-4	8,296	-0.05%
2019/11/08	1	14.35	0	0.00	14.35	1	8,347	0.01%
2019/11/06	8	14.25	8	14.30	14.25	0	8,803	0.00%
2019/11/05	0.5	14.20	0	0.00	14.30	0.5	8,921	0.01%
2019/11/04	16	14.20	16	14.25	14.25	0	9,059	0.00%
2019/11/01	8	14.20	8	14.25	14.20	0	9,182	0.00%
2019/10/30	4	14.25	0.1	14.25	14.30	3.9	9,624	0.04%
2019/10/28	17	14.18	19	14.22	14.25	-2	9,682	-0.02%
2019/10/25	8	14.25	8	14.30	14.30	0	9,725	0.00%
2019/10/24	8	14.30	8	14.35	14.35	0	9,850	0.00%
2019/10/23	8	14.20	8.6	14.25	14.25	-0.6	9,949	-0.01%
2019/10/22	32	14.28	35	14.27	14.30	-3	9,932	-0.03%
2019/10/21	8	14.30	8	14.35	14.30	0	10,032	0.00%
2019/10/18	29	14.17	23	14.19	14.20	6	10,078	0.06%
2019/10/17	8	14.15	10	14.20	14.15	-2	10,072	-0.02%
2019/10/16	10	14.05	33	14.05	14.10	-23	10,112	-0.23%
2019/10/15	4	13.88	0.1	13.95	13.95	3.9	10,003	0.04%
2019/10/09	3	13.80	2.3	13.81	13.75	0.7	10,033	0.01%
2019/10/08	4	13.89	0.3	13.90	13.90	3.7	10,027	0.04%
2019/10/07	0	0.00	0.4	13.85	13.85	-0.4	10,174	0.00%
2019/10/02	0	0.00	2	13.80	13.80	-2	10,693	-0.02%
2019/10/01	2	13.70	0	0.00	13.75	2	10,757	0.02%
2019/09/27	0.2	13.70	0	0.00	13.65	0.2	10,935	0.00%
2019/09/26	0	0.00	2	13.75	13.75	-2	11,165	-0.02%
2019/09/24	2	13.83	0	0.00	13.85	2	11,531	0.02%
2019/09/23	4	13.85	0	0.00	13.80	4	11,815	0.03%
2019/09/19	0	0.00	0	13.75	13.75	0	12,262	0.00%
2019/09/18	3	13.75	0	0.00	13.75	3	12,899	0.02%
2019/09/16	0	0.00	5	13.80	13.85	-5	14,139	-0.04%
2019/09/09	5	13.61	0	0.00	13.60	5	14,343	0.03%
2019/09/06	0.2	13.80	1	13.75	13.75	-0.9	14,317	-0.01%
2019/09/05	3	13.77	3	13.80	13.75	0	14,204	0.00%
2019/09/04	3	14.15	1	14.15	14.25	2	13,617	0.01%
2019/09/03	2	14.15	0	0.00	14.10	2	13,267	0.02%
2019/08/26	7	13.89	0	0.00	13.85	7	13,141	0.05%
2019/08/23	0.2	14.05	0	0.00	14.10	0.2	13,096	0.00%
2019/08/22	1	14.05	0	0.00	14.10	1	13,120	0.01%
2019/08/19	11.3	14.03	0	0.00	14.00	11.3	13,246	0.09%
2019/08/16	2	14.20	0	0.00	14.20	2	13,133	0.02%
2019/08/15	3	13.83	0	0.00	13.90	3	13,033	0.02%
2019/08/14	1	13.95	0	0.00	13.95	1	13,090	0.01%
2019/08/13	4	13.88	0	0.00	13.85	4	13,037	0.03%
2019/08/12	2	13.95	0	0.00	14.15	2	12,929	0.02%
2019/08/08	0	0.00	6	13.78	13.70	-6	12,716	-0.05%
2019/08/07	6	13.88	0	0.00	13.80	6	12,579	0.05%
2019/08/06	1	13.70	4	13.75	13.85	-3	12,548	-0.02%
2019/08/05	1	14.00	0	0.00	14.00	1	12,371	0.01%
2019/08/02	5	14.14	0	0.00	14.10	5	12,297	0.04%
2019/08/01	7	14.46	0	0.00	14.40	7	12,213	0.06%
2019/07/26	2.2	14.55	3	14.55	14.55	-0.8	12,082	-0.01%
2019/07/24	0	0.00	0.2	14.70	14.70	-0.2	11,913	0.00%
2019/07/23	3	14.75	0	0.00	14.70	3	11,890	0.03%
2019/07/22	1	14.90	0	0.00	14.75	1	11,750	0.01%
2019/07/19	4.2	14.80	0	0.00	14.85	4.2	11,670	0.04%
2019/07/15	0	0.00	1	15.05	14.90	-1	11,415	-0.01%
2019/07/11	5	15.00	1	15.00	15.00	4	11,623	0.03%
2019/07/09	1	14.85	0	0.00	14.95	1	11,816	0.01%
2019/07/08	10.9	14.95	0	0.00	14.90	10.9	12,107	0.09%
2019/07/04	7	14.81	0	0.00	14.90	7	11,930	0.06%
2019/07/03	10	14.85	2	14.90	14.95	8	11,763	0.07%
2019/07/01	28	14.92	0	0.00	14.90	28	11,784	0.24%
2019/06/28	12	15.00	0	0.00	14.95	12	11,592	0.10%
2019/06/27	2	15.03	0	0.00	15.00	2	11,401	0.02%
2019/06/26	1.2	15.00	0	0.00	15.05	1.2	11,222	0.01%
2019/06/25	10	15.00	38	15.00	15.05	-28	11,209	-0.25%
2019/06/24	27	14.90	0	0.00	14.85	27	10,705	0.25%
2019/06/21	17	15.02	7.1	15.18	15.00	9.9	10,147	0.10%
2019/06/20	0	0.00	7	15.43	15.60	-7	9,510	-0.07%
2019/06/19	3	15.30	0	0.00	15.35	3	9,322	0.03%
2019/06/14	0	0.00	5	15.15	15.10	-5	9,415	-0.05%
2019/06/10	0	0.00	4	15.20	15.20	-4	9,456	-0.04%
2019/06/06	3	15.40	0	0.00	15.45	3	9,533	0.03%
2019/06/03	0	0.00	2	15.15	15.15	-2	9,263	-0.02%
2019/05/29	1	15.05	0	0.00	14.95	1	9,421	0.01%
2019/05/23	0	0.00	5	15.10	15.15	-5	10,105	-0.05%
2019/05/14	2	14.80	0	0.00	14.90	2	10,260	0.02%
2019/05/03	1	15.35	0	0.00	15.30	1	11,816	0.01%
2019/05/02	1	15.35	0	0.00	15.30	1	11,984	0.01%
2019/04/30	2	15.10	0	0.00	15.15	2	12,102	0.02%
2019/04/24	1	15.15	0	0.00	15.15	1	12,512	0.01%
2019/04/18	2	15.60	9	15.46	15.35	-7	12,863	-0.05%
2019/04/15	0	0.00	6	15.85	15.85	-6	12,472	-0.05%
2019/04/12	0	0.00	1	15.55	15.65	-1	12,112	-0.01%
2019/04/11	0	0.00	10.1	15.30	15.40	-10.1	11,843	-0.09%
2019/04/09	0	0.00	1	15.40	15.40	-1	11,825	-0.01%
2019/04/08	0	0.00	4	15.45	15.45	-4	11,830	-0.03%
2019/04/02	0	0.00	1	15.05	15.05	-1	11,540	-0.01%
2019/03/21	0	0.00	5	15.20	15.30	-5	12,589	-0.04%
2019/03/18	10	15.25	0	0.00	15.30	10	12,597	0.08%
2019/03/15	0	0.00	5	15.20	15.25	-5	12,658	-0.04%
2019/03/12	0	0.00	1	15.40	15.45	-1	12,768	-0.01%
2019/03/08	0	0.00	4	15.40	15.35	-4	13,202	-0.03%
2019/03/05	0	0.00	1.1	15.40	15.50	-1.1	15,437	-0.01%
2019/03/04	5	15.55	1	15.55	15.55	4	15,709	0.03%
2019/02/27	8.9	15.53	5	15.33	15.45	3.9	15,633	0.03%
2019/02/26	2	15.10	0	0.00	15.10	2	14,980	0.01%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/21	0	0.00	1	15.00	15.00	-1	14,753	-0.01%
2019/02/20	4	14.93	12	14.96	15.00	-8	14,744	-0.05%
2019/02/14	4	14.85	0	0.00	14.80	4	14,734	0.03%
2019/02/12	3	15.03	0	0.00	14.95	3	14,448	0.02%
2019/02/11	16	15.18	10	15.09	15.00	6	14,406	0.04%
2019/01/30	12	14.87	19	14.90	14.90	-7	14,115	-0.05%
2019/01/29	127	14.70	10	14.81	15.00	117	13,868	0.84%	大買/鉅額交易
2019/01/28	0	0.00	10	14.88	14.80	-10	12,726	-0.08%
2019/01/25	0	0.00	44	14.90	14.75	-44	12,743	-0.35%
2019/01/24	1	14.70	0	0.00	14.80	1	12,589	0.01%
2019/01/21	11	15.00	120	15.00	15.10	-109	12,160	-0.90%	大賣/鉅額交易
2019/01/17	0	0.00	0.4	15.10	15.10	-0.4	11,834	0.00%
2019/01/14	1	15.10	10	15.05	15.10	-9	11,600	-0.08%
2019/01/11	2	15.35	0	0.00	15.30	2	11,436	0.02%
2019/01/09	5	15.68	1	15.70	15.70	4	11,224	0.04%
2019/01/08	1	15.70	0	0.00	15.65	1	11,164	0.01%
2019/01/02	0	0.00	0.9	15.70	15.70	-0.9	11,228	-0.01%
2018/12/28	2	16.00	0	0.00	15.80	2	11,148	0.02%
2018/12/26	0	0.00	2	16.00	15.80	-2	11,141	-0.02%
2018/12/25	0	0.00	10	16.09	15.95	-10	11,122	-0.09%
2018/12/24	9	16.10	4	16.15	16.15	5	11,157	0.04%
2018/12/20	40	16.00	0	0.00	16.00	40	10,561	0.38%
2018/12/19	0	0.00	1	16.00	16.00	-1	10,409	-0.01%
2018/12/18	3	15.75	0	0.00	15.65	3	9,977	0.03%
2018/12/17	2	15.90	1	15.95	15.85	1	9,825	0.01%
2018/12/14	0	0.00	5	15.60	15.50	-5	9,436	-0.05%
2018/12/06	0	0.00	0.3	15.45	15.45	-0.3	9,098	0.00%
2018/12/04	10	15.80	10	15.75	15.75	0	9,136	0.00%
2018/12/03	15	16.00	0	0.00	15.95	15	9,016	0.17%
2018/11/30	0	0.00	2	16.10	16.10	-2	8,769	-0.02%
2018/11/29	2	16.23	4.3	16.27	16.15	-2.3	8,586	-0.03%
2018/11/28	14	16.20	18.3	16.41	16.05	-4.3	7,939	-0.05%
2018/11/27	4	15.04	3.3	15.11	15.30	0.7	6,495	0.01%
2018/11/26	0	0.00	12	15.02	14.95	-12	6,162	-0.19%
2018/11/20	0	0.00	1	14.60	14.65	-1	6,109	-0.02%
2018/11/08	2	14.45	0	0.00	14.50	2	6,450	0.03%
2018/11/07	1	14.35	0	0.00	14.30	1	6,374	0.02%
2018/10/31	0	0.00	2.5	14.11	14.15	-2.5	6,326	-0.04%
2018/10/23	0	0.00	2	13.90	13.85	-2	6,110	-0.03%
2018/10/22	0	0.00	0.3	14.10	14.10	-0.3	6,081	0.00%
2018/10/19	1	13.80	0	0.00	13.75	1	6,043	0.02%
2018/10/17	0	0.00	0.9	13.85	13.75	-0.9	6,001	-0.01%
2018/10/15	0.5	14.05	0.1	14.05	13.90	0.5	5,952	0.01%
2018/10/12	0.2	14.05	0	0.00	14.05	0.2	5,947	0.00%
2018/10/11	2	13.85	1	13.85	13.70	1	5,941	0.02%
2018/10/09	0	0.00	2	14.50	14.45	-2	5,730	-0.03%
2018/10/05	1.1	14.36	0	0.00	14.45	1.1	5,705	0.02%
2018/09/19	2	14.70	0	0.00	14.75	2	5,362	0.04%
2018/09/17	2	14.60	0	0.00	14.55	2	5,391	0.04%
2018/09/14	1	14.60	0	0.00	14.65	1	5,376	0.02%
2018/09/13	0	0.00	2	14.60	14.55	-2	5,385	-0.04%
2018/09/12	0	0.00	20	14.50	14.55	-20	5,410	-0.37%
2018/09/11	4	14.40	0	0.00	14.60	4	5,357	0.07%
2018/09/10	8	15.15	2.2	15.10	15.10	5.8	5,272	0.11%
2018/09/07	12	15.30	0	0.00	15.25	12	5,078	0.24%
2018/09/06	4	15.33	0	0.00	15.30	4	4,964	0.08%
2018/09/05	2	15.48	0	0.00	15.45	2	4,838	0.04%
2018/08/31	0	0.00	11	15.60	15.60	-11	4,726	-0.23%
2018/08/30	1	15.60	10	15.55	15.55	-9	4,759	-0.19%
2018/08/28	1	15.40	0	0.00	15.60	1	4,693	0.02%
2018/08/23	10	15.55	0	0.00	15.65	10	4,676	0.21%
2018/08/22	0	0.00	3	15.55	15.50	-3	4,560	-0.07%
2018/08/17	3	15.10	0	0.00	15.00	3	4,145	0.07%
2018/08/16	1	15.00	0	0.00	15.15	1	4,164	0.02%
2018/08/14	1	15.10	0	0.00	15.10	1	4,106	0.02%
2018/08/08	5	14.95	0	0.00	14.95	5	4,050	0.12%
2018/07/20	0	0.00	1	15.00	15.10	-1	4,681	-0.02%
2018/07/17	0	0.00	0.6	14.90	14.90	-0.6	4,664	-0.01%
2018/07/13	10	14.80	0	0.00	15.05	10	4,744	0.21%
2018/07/09	0	0.00	4	14.65	14.65	-4	5,099	-0.08%
2018/07/06	0	0.00	4	14.65	14.60	-4	5,164	-0.08%
2018/07/05	0	0.00	4	14.68	14.65	-4	5,200	-0.08%
2018/07/03	5	14.65	5	14.75	14.70	0	5,373	0.00%
2018/06/28	2	14.60	0	0.00	14.60	2	5,389	0.04%
2018/06/26	13	14.92	7	14.85	14.85	6	5,296	0.11%
2018/06/22	2	15.05	0	0.00	15.00	2	5,290	0.04%
2018/06/13	0	0.00	50	15.20	15.20	-50	5,329	-0.94%
2018/06/05	0	0.00	5	15.05	15.05	-5	5,296	-0.09%
2018/05/31	50	14.95	0	0.00	15.15	50	5,262	0.95%
2018/05/29	0	0.00	1	15.05	15.05	-1	5,222	-0.02%
2018/05/17	2	15.10	0	0.00	14.95	2	5,574	0.04%
2018/05/04	5	15.30	0	0.00	15.30	5	6,235	0.08%
2018/05/03	1	15.50	5	15.58	15.45	-4	6,280	-0.06%
2018/04/30	4	15.94	0	0.00	15.95	4	6,262	0.06%
2018/04/27	0	0.00	20	15.40	15.50	-20	6,055	-0.33%
2018/04/25	20	15.10	0	0.00	15.20	20	6,146	0.33%
2018/04/24	0	0.00	8	15.31	15.20	-8	6,210	-0.13%
2018/04/23	0	0.00	7	15.30	15.25	-7	6,340	-0.11%
2018/04/19	1	15.35	20	15.40	15.40	-19	6,428	-0.30%
2018/04/17	22	15.11	5	15.30	15.15	17	6,576	0.26%
2018/04/16	0	0.00	24	15.27	15.35	-24	6,642	-0.36%
2018/04/12	20	15.15	0	0.00	15.30	20	6,686	0.30%
2018/03/28	0	0.00	2	14.85	14.90	-2	7,457	-0.03%
2018/03/26	0	0.00	2	14.85	14.85	-2	7,708	-0.03%
2018/03/23	0	0.00	0.2	14.80	14.75	-0.2	7,709	0.00%
2018/03/21	1	15.00	0	0.00	14.95	1	7,761	0.01%
2018/03/13	0	0.00	1	15.00	15.05	-1	8,191	-0.01%
2018/03/07	10	14.90	7	14.84	14.85	3	8,744	0.03%
2018/03/05	5	14.90	0	0.00	14.70	5	8,945	0.06%
2018/03/02	0	0.00	1	14.90	14.85	-1	8,909	-0.01%
2018/02/26	0	0.00	1	15.10	15.10	-1	8,822	-0.01%
2018/02/23	0	0.00	3	15.08	14.95	-3	8,867	-0.03%
2018/02/08	1	14.85	0	0.00	15.00	1	8,907	0.01%
2018/02/06	9	14.47	0	0.00	14.55	9	8,850	0.10%
2018/01/22	2	15.75	0	0.00	15.75	2	8,839	0.02%
2018/01/19	5	15.95	0	0.00	15.95	5	8,745	0.06%
2018/01/15	2	15.95	1	15.90	15.95	1	8,751	0.01%
2018/01/12	6	16.14	1	16.10	16.05	5	8,727	0.06%
2018/01/11	1	16.10	1	16.10	16.10	0	8,685	0.00%
2018/01/10	1	16.05	2	16.05	16.05	-1	8,649	-0.01%
2018/01/09	1	15.95	1	16.05	16.15	0	8,571	0.00%
2018/01/08	1	16.00	1	16.00	16.05	0	8,448	0.00%
2018/01/05	2	16.13	4	16.19	16.20	-2	8,362	-0.02%
2018/01/04	1	15.95	12	15.90	16.00	-11	8,191	-0.13%
2018/01/03	1	16.00	3	16.05	16.05	-2	8,123	-0.02%
2018/01/02	20	16.01	10	15.95	15.95	10	7,988	0.13%