長榮航 (2618)-元大-大益券商分點個股進出

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
36.25
漲跌
▼0.40
漲幅
-1.09%
成交量
244,916張
產業
上市航運類股
2440人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮航 (2618)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	349.4	36.76	151.4	36.77	36.25	198	72,151	0.27%	大買/大賣/鉅額交易
2024/04/26	66.8	35.88	325.7	35.84	36.65	-258.9	69,521	-0.37%	大賣/鉅額交易
2024/04/25	159.4	34.77	105.2	34.88	34.35	54.1	64,173	0.08%	大買/大賣/
2024/04/24	81.5	34.25	366	33.94	34.55	-284.5	60,340	-0.47%	大賣/鉅額交易
2024/04/23	92	32.54	185.4	32.45	32.60	-93.4	54,767	-0.17%	大賣/
2024/04/22	107.1	31.78	125	32.13	31.60	-17.9	52,771	-0.03%	大買/大賣/
2024/04/19	101.1	31.39	63	31.67	31.10	38.1	51,692	0.07%	大買/
2024/04/18	83	31.51	91.2	31.47	31.50	-8.2	51,204	-0.02%
2024/04/17	59.2	31.03	25.1	31.16	31.00	34.1	51,019	0.07%
2024/04/16	65.1	31.11	31.7	31.24	31.00	33.4	51,251	0.07%
2024/04/15	35.7	31.72	13	31.72	31.70	22.7	50,714	0.04%
2024/04/12	60.3	32.20	20	32.27	32.30	40.2	50,535	0.08%
2024/04/11	60.5	32.63	288.8	32.39	32.70	-228.3	51,146	-0.45%	大賣/鉅額交易
2024/04/10	3.1	31.65	1.2	31.66	31.70	1.9	50,017	0.00%
2024/04/09	109.4	31.85	122.1	31.52	31.85	-12.7	51,488	-0.02%	大買/大賣/
2024/04/08	50.1	31.17	1	31.30	31.15	49.1	55,358	0.09%
2024/04/03	50.4	31.53	7	31.47	31.40	43.4	55,352	0.08%
2024/04/02	14.2	31.98	55	32.04	31.95	-40.8	55,172	-0.07%
2024/04/01	83.2	32.33	187	32.28	32.35	-103.8	55,309	-0.19%	大賣/鉅額交易
2024/03/29	45	31.95	118	31.88	31.95	-73	54,782	-0.13%	大賣/
2024/03/28	25	31.65	14.2	31.91	31.60	10.8	55,315	0.02%
2024/03/27	114	31.70	138	31.43	31.70	-24	56,306	-0.04%	大買/大賣/
2024/03/26	51.2	31.05	10	31.40	30.95	41.2	56,274	0.07%
2024/03/25	24	31.41	15.2	31.48	31.40	8.8	56,413	0.02%
2024/03/22	31	31.35	37.2	31.37	31.35	-6.2	57,499	-0.01%
2024/03/21	24.1	31.08	2	31.15	31.15	22.1	58,716	0.04%
2024/03/20	66.1	31.16	4	31.21	31.05	62.1	58,705	0.11%
2024/03/19	40	31.37	31	31.46	31.40	9	58,636	0.02%
2024/03/18	25.1	31.21	41	31.41	31.20	-15.9	58,848	-0.03%
2024/03/15	94	31.27	17.1	31.32	31.35	77	59,222	0.13%
2024/03/14	270.2	32.37	168.1	33.00	31.85	102.1	59,051	0.17%	大買/大賣/鉅額交易
2024/03/13	24.5	32.50	112.6	32.60	32.60	-88.1	58,765	-0.15%	大賣/
2024/03/12	111	32.63	172.5	32.33	32.65	-61.5	59,807	-0.10%	大買/大賣/
2024/03/11	5.1	31.89	11.2	31.83	31.90	-6.1	58,960	-0.01%
2024/03/08	119.3	32.01	242.6	31.71	32.05	-123.3	58,766	-0.21%	大買/大賣/鉅額交易
2024/03/07	99.1	31.23	216	31.33	31.25	-116.9	58,266	-0.20%	大賣/鉅額交易
2024/03/06	27.1	31.09	6.1	31.07	31.05	21	58,457	0.04%
2024/03/05	98.2	31.25	118	31.42	31.25	-19.8	59,067	-0.03%	大賣/
2024/03/04	33.1	31.06	16	31.08	31.10	17.1	59,580	0.03%
2024/03/01	4.2	31.03	11.5	30.97	31.05	-7.4	60,142	-0.01%
2024/02/29	78.2	31.43	82	31.00	31.45	-3.8	60,698	-0.01%
2024/02/27	63.1	30.83	42.4	31.13	30.70	20.7	61,743	0.03%
2024/02/26	71	31.01	58	31.00	31.05	13	62,874	0.02%
2024/02/23	28.3	30.94	14.6	31.14	30.80	13.7	63,945	0.02%
2024/02/22	47	31.26	24.4	31.59	31.20	22.6	64,466	0.04%
2024/02/21	115	31.44	106.5	31.62	31.45	8.5	65,910	0.01%	大買/大賣/
2024/02/20	14.1	31.39	20	31.48	31.40	-5.9	68,022	-0.01%
2024/02/19	67.1	31.46	43	31.60	31.50	24.1	72,345	0.03%
2024/02/16	92	31.56	74	31.60	31.55	18	73,630	0.02%
2024/02/15	46.3	31.37	29	31.42	31.35	17.3	74,006	0.02%
2024/02/05	85	32.21	104.3	32.11	32.25	-19.3	74,070	-0.03%	大賣/
2024/02/02	16	31.90	62.7	31.98	31.90	-46.7	73,920	-0.06%
2024/02/01	136	32.03	118.4	31.93	32.05	17.6	74,481	0.02%	大買/大賣/
2024/01/31	71	31.54	38	31.82	31.60	33	75,321	0.04%
2024/01/30	42	31.69	44.1	31.70	31.70	-2.1	75,716	0.00%
2024/01/29	134.7	31.91	209.6	31.96	31.90	-74.9	76,658	-0.10%	大買/大賣/
2024/01/26	51.2	30.33	3	30.35	30.40	48.2	76,637	0.06%
2024/01/25	28	30.78	30	30.92	30.75	-2	77,227	0.00%
2024/01/24	78.5	31.03	89.2	30.86	31.05	-10.7	78,315	-0.01%
2024/01/23	109.2	30.45	45	30.69	30.50	64.2	78,079	0.08%	大買/
2024/01/22	166.5	30.57	51	30.95	30.55	115.5	77,571	0.15%	大買/鉅額交易
2024/01/19	78.1	31.21	6.4	31.17	31.10	71.7	76,903	0.09%
2024/01/18	91.3	31.75	93.3	31.46	31.75	-2	76,682	0.00%
2024/01/17	54.2	31.24	29.8	31.43	31.05	24.4	76,761	0.03%
2024/01/16	13.1	31.58	7.1	31.69	31.50	6	76,676	0.01%
2024/01/15	125.1	31.98	27	32.09	31.80	98.1	76,739	0.13%	大買/
2024/01/12	66	32.49	53	32.58	32.50	13	76,555	0.02%
2024/01/11	56	32.27	43.5	32.40	32.25	12.5	76,559	0.02%
2024/01/10	34.1	32.14	73.5	32.02	32.00	-39.4	76,706	-0.05%
2024/01/09	56.1	32.66	68	32.68	32.70	-12	77,020	-0.02%
2024/01/08	47.4	32.60	65	32.79	32.55	-17.6	77,513	-0.02%
2024/01/05	76.3	33.03	31	32.80	32.65	45.3	77,423	0.06%
2024/01/04	159.3	33.43	224.1	33.40	33.50	-64.9	76,715	-0.08%	大買/大賣/
2024/01/03	186.6	33.24	79.6	33.32	32.95	107	75,922	0.14%	大買/鉅額交易
2024/01/02	234.1	33.28	497.8	32.82	33.50	-263.7	74,920	-0.35%	大買/大賣/鉅額交易
2023/12/29	32	31.46	36.7	31.49	31.45	-4.7	71,841	-0.01%
2023/12/28	28	31.14	8	31.23	31.25	20	72,220	0.03%
2023/12/27	50.2	31.19	4	31.38	31.10	46.2	72,744	0.06%
2023/12/26	92	31.68	79	31.90	31.60	13	72,586	0.02%
2023/12/25	54	31.86	100	31.87	31.75	-46	72,568	-0.06%
2023/12/22	150.5	31.87	154	31.72	31.90	-3.5	72,029	0.00%	大買/大賣/
2023/12/21	91.1	31.08	104	30.91	31.15	-12.9	70,927	-0.02%	大賣/
2023/12/20	138	30.54	178.2	30.47	30.60	-40.2	71,212	-0.06%	大買/大賣/
2023/12/19	65.2	30.07	79	30.04	30.15	-13.8	71,294	-0.02%
2023/12/18	109.1	30.91	34	30.77	30.85	75.1	70,708	0.11%	大買/
2023/12/15	54.1	31.76	47.7	31.95	31.75	6.4	69,651	0.01%
2023/12/14	86.1	31.77	70.4	31.90	31.75	15.7	69,475	0.02%
2023/12/13	44.4	31.65	23.6	31.80	31.65	20.8	69,112	0.03%
2023/12/12	72.3	31.84	31.1	32.14	31.80	41.2	69,164	0.06%
2023/12/11	102.3	32.19	61	32.53	32.05	41.3	68,982	0.06%	大買/
2023/12/08	197.1	32.50	151	32.69	32.35	46	68,618	0.07%	大買/大賣/
2023/12/07	187	32.03	248.8	31.99	32.20	-61.7	66,999	-0.09%	大買/大賣/
2023/12/06	47	31.46	83.2	31.45	31.45	-36.2	66,029	-0.05%
2023/12/05	13	31.24	5.4	31.24	31.15	7.6	66,173	0.01%
2023/12/04	98.2	31.51	128.2	31.40	31.50	-30.1	66,169	-0.05%	大賣/
2023/12/01	49.6	31.16	23	31.28	31.10	26.6	65,686	0.04%
2023/11/30	62.1	31.25	89.1	31.24	31.30	-27	65,686	-0.04%
2023/11/29	51.3	31.12	35.6	31.40	31.00	15.7	65,306	0.02%
2023/11/28	56	31.48	53.2	31.50	31.45	2.8	65,224	0.00%
2023/11/27	44.1	31.02	47.8	31.28	30.90	-3.8	65,471	-0.01%
2023/11/24	205.1	31.43	26.1	31.46	31.25	179	65,628	0.27%	大買/鉅額交易
2023/11/22	120.2	31.60	110.7	31.74	31.50	9.5	64,365	0.01%	大買/大賣/
2023/11/21	109.1	31.41	74	31.65	31.40	35.1	64,286	0.05%	大買/
2023/11/20	127.1	31.25	117	31.48	31.55	10.1	64,113	0.02%	大買/大賣/
2023/11/17	167	32.10	109.5	32.30	32.15	57.5	64,029	0.09%	大買/大賣/
2023/11/16	190	31.74	379.2	31.51	32.00	-189.2	63,345	-0.30%	大買/大賣/鉅額交易
2023/11/15	114	30.23	140.6	29.84	30.25	-26.6	59,406	-0.04%	大買/大賣/
2023/11/14	47.2	29.36	43.1	29.73	29.35	4.1	58,775	0.01%
2023/11/13	43.1	29.59	31.1	29.82	29.55	12	59,111	0.02%
2023/11/10	62.2	29.69	45.2	29.71	29.70	17	59,378	0.03%
2023/11/09	158	29.69	73	29.57	29.65	85	60,167	0.14%	大買/
2023/11/08	115.2	29.42	35	29.75	29.25	80.2	61,041	0.13%	大買/
2023/11/07	86	29.64	36	29.73	29.60	50	62,144	0.08%
2023/11/06	108.9	30.31	61.1	30.69	30.10	47.8	62,457	0.08%	大買/
2023/11/03	76.1	29.96	79.4	29.78	30.00	-3.3	62,082	-0.01%
2023/11/02	15.1	28.72	17.7	28.81	28.85	-2.6	61,123	0.00%
2023/11/01	37	28.39	72.5	28.26	28.60	-35.5	61,576	-0.06%
2023/10/31	14	27.61	18	27.66	27.40	-4	60,577	-0.01%
2023/10/30	36.1	27.53	10	27.43	27.40	26.1	61,133	0.04%
2023/10/27	53	27.83	35	27.86	27.85	18	61,465	0.03%
2023/10/26	31	27.56	8.1	27.50	27.30	22.9	61,540	0.04%
2023/10/25	19	27.53	12	27.64	27.55	7	61,614	0.01%
2023/10/24	15.1	27.36	31.1	27.53	27.70	-16	62,275	-0.03%
2023/10/23	10	27.09	35.2	27.18	27.20	-25.2	62,462	-0.04%
2023/10/20	37.1	26.22	17	26.45	26.50	20.1	62,627	0.03%
2023/10/19	15.5	26.61	36	26.64	26.95	-20.5	62,571	-0.03%
2023/10/18	55.2	26.81	40	26.93	26.60	15.2	63,031	0.02%
2023/10/17	80.3	27.20	56	27.01	26.85	24.3	63,796	0.04%
2023/10/16	64.5	27.69	17.7	27.69	27.50	46.8	64,578	0.07%
2023/10/13	24.3	28.83	7.5	28.85	28.70	16.8	64,736	0.03%
2023/10/12	7	29.13	36	29.18	29.20	-29	65,477	-0.04%
2023/10/11	23.1	28.60	24.6	28.47	28.35	-1.5	68,256	0.00%
2023/10/06	52	29.38	29.7	29.32	29.25	22.3	70,395	0.03%
2023/10/05	65	29.71	53.2	29.69	29.75	11.8	71,183	0.02%
2023/10/04	10.1	28.35	38	28.48	28.30	-27.9	71,694	-0.04%
2023/10/03	50.1	29.02	4	29.11	28.90	46.1	71,898	0.06%
2023/10/02	7	29.53	0	0.00	29.45	7	72,665	0.01%
2023/09/28	23	29.94	7.3	29.91	29.75	15.7	73,856	0.02%
2023/09/27	19	29.98	18.1	30.03	30.00	0.9	77,735	0.00%
2023/09/26	8	29.80	3.1	29.83	29.75	4.9	78,753	0.01%
2023/09/25	21	30.11	6.1	30.04	30.00	14.9	80,116	0.02%
2023/09/22	46.3	29.35	10	29.38	29.65	36.3	80,792	0.04%
2023/09/21	18.1	29.73	62	29.64	29.60	-43.9	82,446	-0.05%
2023/09/20	15.1	30.04	8	30.08	29.95	7.1	84,301	0.01%
2023/09/19	21	30.33	0	0.00	30.25	21	87,030	0.02%
2023/09/18	30	30.67	1	30.65	30.50	29	88,705	0.03%
2023/09/15	23	30.67	26	30.68	30.65	-3	90,329	0.00%
2023/09/14	20	30.53	7.2	30.73	30.80	12.8	91,828	0.01%
2023/09/13	33	30.58	7.3	30.53	30.70	25.7	93,299	0.03%
2023/09/12	24	30.71	27.6	30.75	30.70	-3.6	97,478	0.00%
2023/09/11	39.2	30.62	1	30.35	30.35	38.2	104,860	0.04%
2023/09/08	12	30.99	93	31.13	30.95	-81	110,902	-0.07%
2023/09/07	49	31.40	5	31.40	31.25	44	112,551	0.04%
2023/09/06	24	31.81	12	31.84	31.65	12	114,490	0.01%
2023/09/05	36.1	31.81	3.3	32.28	31.80	32.8	115,443	0.03%
2023/09/04	14.3	31.85	2	31.88	32.05	12.3	117,118	0.01%
2023/09/01	9	32.09	47	32.19	32.00	-38	118,249	-0.03%
2023/08/31	23	31.50	37	31.57	31.50	-14	119,485	-0.01%
2023/08/30	47.1	31.87	4	31.88	31.80	43.1	120,792	0.04%
2023/08/29	1	32.10	23	32.23	32.30	-22	123,359	-0.02%
2023/08/28	73	32.48	23	32.25	32.05	50	127,421	0.04%
2023/08/25	42	33.35	60	33.31	33.05	-18	128,346	-0.01%
2023/08/24	39.1	33.38	32.3	33.44	33.30	6.8	129,959	0.01%
2023/08/23	131	33.66	21.3	34.56	33.30	109.8	133,086	0.08%	大買/鉅額交易
2023/08/22	49	33.99	65.5	34.15	33.90	-16.5	134,378	-0.01%
2023/08/21	31	33.25	78	33.10	33.00	-47	135,442	-0.03%
2023/08/18	69	33.40	29	33.69	33.20	40	136,919	0.03%
2023/08/17	38	33.31	25	33.33	33.50	13	139,316	0.01%
2023/08/16	78.1	33.45	35	33.83	33.50	43.1	142,573	0.03%
2023/08/15	48.9	34.34	70.1	34.72	34.15	-21.3	147,078	-0.01%
2023/08/14	85.2	34.42	37	34.68	34.10	48.2	146,864	0.03%
2023/08/11	112	35.38	47.2	35.88	35.55	64.8	145,727	0.04%	大買/
2023/08/10	34	36.09	55	36.39	36.60	-21	144,313	-0.01%
2023/08/09	53.2	36.32	64.1	36.56	36.15	-10.9	143,920	-0.01%
2023/08/08	59.1	35.82	51.1	35.73	35.80	8	143,707	0.01%
2023/08/07	81.4	35.00	32	35.34	35.05	49.4	144,189	0.03%
2023/08/04	27.1	36.42	12.2	36.40	36.45	14.9	144,425	0.01%
2023/08/02	84.1	36.87	78.1	36.79	36.70	6	144,143	0.00%
2023/08/01	30.1	37.41	51.4	37.29	37.40	-21.3	143,342	-0.01%
2023/07/31	25.3	36.76	49.7	37.04	36.75	-24.4	142,690	-0.02%
2023/07/28	29	37.57	44.5	37.54	37.55	-15.5	142,083	-0.01%
2023/07/27	80.3	37.88	63	37.58	37.85	17.3	141,456	0.01%
2023/07/26	68	37.20	65	37.33	37.10	3	140,464	0.00%
2023/07/25	44	36.65	38.3	36.91	36.90	5.7	139,896	0.00%
2023/07/24	96.2	36.75	34.2	36.86	36.75	62	139,784	0.04%
2023/07/21	30	37.18	40.1	37.52	37.10	-10.1	139,327	-0.01%
2023/07/20	35	37.47	97	37.22	37.55	-62	138,483	-0.04%
2023/07/19	89.3	36.38	85	36.52	36.10	4.3	136,849	0.00%
2023/07/18	78.5	37.33	85	37.35	37.40	-6.5	134,997	0.00%
2023/07/17	37.2	36.94	144.6	36.98	37.05	-107.4	133,707	-0.08%	大賣/鉅額交易
2023/07/14	259	37.61	134	37.85	37.05	125	132,464	0.09%	大買/大賣/鉅額交易
2023/07/13	179	39.82	113.9	39.76	39.75	65.1	128,916	0.05%	大買/大賣/
2023/07/12	90.1	40.76	52.1	40.84	40.90	38	126,050	0.03%
2023/07/11	102	40.34	102.1	40.63	40.30	-0.1	124,580	0.00%	大買/大賣/
2023/07/10	32	39.77	38	39.81	39.70	-6	123,196	0.00%
2023/07/07	31	39.97	46	40.19	39.80	-15	122,274	-0.01%
2023/07/06	70.3	39.50	23	39.63	39.80	47.3	120,638	0.04%
2023/07/05	323.6	40.93	247.2	41.30	40.00	76.4	118,877	0.06%	大買/大賣/
2023/07/04	62	40.32	50	40.32	40.20	12	114,639	0.01%
2023/07/03	72.1	39.85	63.8	40.04	40.10	8.3	113,426	0.01%
2023/06/30	84.3	39.99	41	40.05	39.80	43.3	111,771	0.04%
2023/06/29	97	40.28	50	40.31	40.45	47	110,353	0.04%
2023/06/28	117	40.73	167	40.47	41.25	-50	108,199	-0.05%	大買/大賣/
2023/06/27	140.6	39.85	185.6	39.54	39.20	-45	105,885	-0.04%	大買/大賣/
2023/06/26	31.5	40.89	65.5	40.97	41.35	-34	102,709	-0.03%
2023/06/21	65.4	40.23	74	40.33	40.45	-8.6	100,689	-0.01%
2023/06/20	131.2	40.30	102	40.54	39.85	29.2	98,829	0.03%	大買/大賣/
2023/06/19	84.2	40.83	133.1	41.12	40.70	-49	96,875	-0.05%	大賣/
2023/06/16	230.3	41.17	183.1	40.71	40.20	47.2	94,814	0.05%	大買/大賣/
2023/06/15	537.7	40.71	401.2	40.84	41.35	136.5	90,125	0.15%	大買/大賣/鉅額交易
2023/06/14	350.3	38.86	686	38.66	39.65	-335.8	82,366	-0.41%	大買/大賣/鉅額交易
2023/06/13	75	36.14	118	35.98	36.20	-43	76,265	-0.06%	大賣/
2023/06/12	146.1	34.70	130	34.57	34.85	16.1	74,525	0.02%	大買/大賣/
2023/06/09	65.2	36.18	9	36.26	35.85	56.2	73,552	0.08%
2023/06/08	31	35.63	179	35.51	35.90	-148	72,502	-0.20%	大賣/鉅額交易
2023/06/07	67	35.81	49.2	35.75	35.60	17.8	71,507	0.02%
2023/06/06	66	36.15	124	36.11	35.85	-58	70,950	-0.08%	大賣/
2023/06/05	142.2	35.85	20.9	35.87	35.55	121.3	69,179	0.18%	大買/鉅額交易
2023/06/02	186.5	36.21	248.3	36.31	36.45	-61.8	67,042	-0.09%	大買/大賣/
2023/06/01	152.8	34.76	285.1	35.02	36.00	-132.3	63,771	-0.21%	大買/大賣/鉅額交易
2023/05/31	48	33.97	81	33.94	33.95	-33	59,325	-0.06%
2023/05/30	194.4	33.53	186	33.84	33.55	8.4	57,565	0.01%	大買/大賣/
2023/05/29	341.3	33.37	207.1	33.61	33.60	134.2	55,237	0.24%	大買/大賣/鉅額交易
2023/05/26	166.1	32.38	161.3	32.43	32.30	4.8	51,682	0.01%	大買/大賣/
2023/05/25	135.7	31.49	133.1	31.56	31.55	2.6	49,054	0.01%	大買/大賣/
2023/05/24	100	30.71	94.8	30.81	31.00	5.2	47,021	0.01%
2023/05/23	188	30.72	83.6	30.88	30.35	104.4	45,941	0.23%	大買/鉅額交易
2023/05/22	175.7	30.09	236	30.39	30.70	-60.3	44,192	-0.14%	大買/大賣/
2023/05/19	126	29.65	206	29.60	29.60	-80	41,175	-0.19%	大買/大賣/
2023/05/18	12	28.25	35	28.34	28.30	-23	38,279	-0.06%
2023/05/17	12	28.09	65.4	28.05	28.05	-53.4	37,791	-0.14%
2023/05/16	22	28.16	60	28.26	28.05	-38	37,987	-0.10%
2023/05/15	13	28.03	7	28.16	27.80	6	37,331	0.02%
2023/05/12	42	27.49	18	27.60	28.00	24	37,146	0.06%
2023/05/11	35	27.83	24	27.84	27.65	11	36,393	0.03%
2023/05/10	59.1	28.12	32.2	28.21	28.00	26.9	35,316	0.08%
2023/05/09	22	27.20	10	27.15	27.15	12	33,860	0.04%
2023/05/08	0	0.00	18.6	27.28	27.20	-18.6	34,082	-0.05%
2023/05/05	2	27.05	1	27.10	27.05	1	34,171	0.00%
2023/05/04	6.4	26.96	10	27.00	26.95	-3.6	35,153	-0.01%
2023/05/03	1	27.15	42	27.11	27.10	-41	36,710	-0.11%
2023/05/02	5	27.00	6	26.90	27.05	-1	37,136	0.00%
2023/04/28	14.1	26.73	10.2	26.72	26.85	3.9	37,564	0.01%
2023/04/27	16.9	26.34	10.1	26.34	26.35	6.8	37,696	0.02%
2023/04/26	6	25.33	32	25.28	25.55	-26	37,400	-0.07%
2023/04/25	26.1	25.74	12	25.95	25.65	14.1	37,844	0.04%
2023/04/24	1	25.90	12.1	26.01	25.95	-11.1	37,892	-0.03%
2023/04/21	24	26.16	5	26.15	26.00	19	38,839	0.05%
2023/04/20	19	26.34	4.1	26.67	26.25	15	38,808	0.04%
2023/04/19	14.1	26.76	2.5	26.80	26.65	11.6	38,802	0.03%
2023/04/18	22.3	26.73	12	26.75	26.65	10.3	38,736	0.03%
2023/04/17	19	26.95	3	27.07	27.05	16	38,771	0.04%
2023/04/14	7	27.16	3	27.35	27.30	4	38,614	0.01%
2023/04/13	4.6	27.45	31.1	27.44	27.25	-26.6	38,894	-0.07%
2023/04/12	16	26.69	23	26.66	26.60	-7	38,246	-0.02%
2023/04/11	0	26.80	33	26.75	26.80	-33	38,461	-0.09%
2023/04/10	10	26.56	20.7	26.60	26.55	-10.7	38,782	-0.03%
2023/04/07	5	26.53	2	26.55	26.50	3	40,130	0.01%
2023/04/06	50	26.55	0	0.00	26.45	50	40,482	0.12%
2023/03/31	1	26.95	17	26.96	26.85	-16	40,614	-0.04%
2023/03/30	3	26.95	22	27.00	27.00	-19	41,445	-0.05%
2023/03/29	0.4	27.10	32	27.23	27.15	-31.6	41,579	-0.08%
2023/03/28	4	26.90	11	26.95	26.70	-7	41,740	-0.02%
2023/03/27	2	26.50	15	26.45	26.60	-13	41,880	-0.03%
2023/03/24	0	0.00	8	26.56	26.40	-8	42,583	-0.02%
2023/03/23	1	26.60	24	26.66	26.60	-23	43,448	-0.05%
2023/03/22	23	26.47	21	26.47	26.60	2	43,569	0.00%
2023/03/21	8.5	26.20	12	26.29	26.15	-3.5	43,636	-0.01%
2023/03/20	4	26.13	6	26.22	26.20	-2	43,926	0.00%
2023/03/17	18	26.01	11.2	25.96	26.10	6.8	44,419	0.02%
2023/03/16	20	25.96	25.8	26.05	25.75	-5.8	44,575	-0.01%
2023/03/15	14	26.81	27.3	26.94	26.70	-13.3	44,489	-0.03%
2023/03/14	71.2	26.89	6	26.76	26.50	65.2	45,546	0.14%
2023/03/13	27.1	27.31	13	27.58	27.80	14.1	45,381	0.03%
2023/03/10	45.7	27.90	5.2	27.76	27.70	40.5	45,249	0.09%
2023/03/09	26.7	28.66	28	28.63	28.75	-1.3	44,861	0.00%
2023/03/08	13.1	28.19	3.1	28.30	28.30	10	45,229	0.02%
2023/03/07	27.1	28.34	7	28.30	28.30	20.1	47,061	0.04%
2023/03/06	11.1	28.34	2.1	28.49	28.30	9	47,196	0.02%
2023/03/03	22.1	28.58	5	28.47	28.35	17.1	47,463	0.04%
2023/03/02	5.1	28.31	11.3	28.46	28.30	-6.2	47,514	-0.01%
2023/03/01	29	28.02	0.6	28.03	28.05	28.4	47,400	0.06%
2023/02/24	18.5	28.32	0	0.00	28.30	18.5	47,038	0.04%
2023/02/23	42	28.60	9.3	28.62	28.55	32.7	46,949	0.07%
2023/02/22	23.1	28.52	21.1	28.52	28.50	2	47,364	0.00%
2023/02/21	60	29.09	13	29.08	28.90	47	46,997	0.10%
2023/02/20	77	29.82	74.6	29.92	29.60	2.4	46,359	0.01%
2023/02/17	84.1	29.61	78	29.32	29.30	6.1	45,261	0.01%
2023/02/16	17.5	29.68	73	29.61	29.70	-55.5	44,632	-0.12%
2023/02/15	20	28.67	1	28.83	28.50	19	42,653	0.04%
2023/02/14	38.1	28.76	35	28.91	28.85	3.1	42,477	0.01%
2023/02/13	18.1	28.38	3	28.34	28.20	15.1	42,233	0.04%
2023/02/10	37.1	28.64	6	28.48	28.45	31.1	43,516	0.07%
2023/02/09	5	29.11	2.4	29.22	29.05	2.6	44,094	0.01%
2023/02/08	9	29.13	2.1	29.12	29.10	6.9	44,902	0.02%
2023/02/07	12.4	29.32	9	29.32	29.20	3.4	44,953	0.01%
2023/02/06	4.1	29.30	10.1	29.53	29.45	-6	44,848	-0.01%
2023/02/03	61.1	29.39	2	29.40	29.30	59.1	44,870	0.13%
2023/02/02	53.1	29.45	6	29.38	29.35	47.1	44,917	0.10%
2023/02/01	11.2	29.78	72.3	29.79	29.95	-61.1	44,696	-0.14%
2023/01/31	14	28.95	43.1	29.03	29.00	-29.1	43,648	-0.07%
2023/01/30	6	28.63	29	28.81	28.90	-23	43,543	-0.05%
2023/01/17	15	28.32	6	28.71	28.40	9	43,399	0.02%
2023/01/16	10	28.54	11	28.55	28.50	-1	43,402	0.00%
2023/01/13	0.1	28.65	46	28.73	28.65	-46	43,940	-0.10%
2023/01/12	1	28.40	6	28.35	28.35	-5	44,024	-0.01%
2023/01/11	41	28.68	26	28.92	28.35	15	44,394	0.03%
2023/01/10	4	28.33	4	28.33	28.30	0	44,381	0.00%
2023/01/09	10	28.24	8	28.52	28.30	2	46,172	0.00%
2023/01/06	0.4	28.10	1	28.05	28.05	-0.6	49,267	0.00%
2023/01/05	5	28.05	5	28.21	28.00	0	51,311	0.00%
2023/01/04	5	28.05	33.2	28.18	28.20	-28.2	51,783	-0.05%
2023/01/03	9.2	27.48	15.3	27.78	28.15	-6.1	52,440	-0.01%
2022/12/30	40	28.22	32	28.35	28.15	8	52,944	0.02%
2022/12/29	25	27.78	6	28.06	28.15	19	53,529	0.04%
2022/12/28	89	28.29	126.7	28.45	28.20	-37.7	53,881	-0.07%	大賣/
2022/12/27	166	28.91	134.2	29.02	28.45	31.8	54,409	0.06%	大買/大賣/
2022/12/26	48	28.18	18	28.40	28.15	30	53,802	0.06%
2022/12/23	29	28.11	9	28.30	28.10	20	55,178	0.04%
2022/12/22	20	28.73	66	28.68	28.70	-46	56,577	-0.08%
2022/12/21	19	27.58	17.2	27.58	27.65	1.8	59,244	0.00%
2022/12/20	38	27.42	5	27.87	27.05	33	61,158	0.05%
2022/12/19	13.1	28.12	2	28.35	27.95	11.1	61,954	0.02%
2022/12/16	25	28.73	36	28.74	28.60	-11	64,207	-0.02%
2022/12/15	8	28.72	46.1	28.68	28.75	-38.1	67,528	-0.06%
2022/12/14	20	28.13	7	28.09	28.20	13	67,576	0.02%
2022/12/13	12	27.91	4	27.86	27.75	8	69,617	0.01%
2022/12/12	10	28.52	8	28.41	28.05	2	70,120	0.00%
2022/12/09	17	28.42	15	28.47	28.35	2	70,747	0.00%
2022/12/08	33	28.05	7	28.41	28.05	26	70,674	0.04%
2022/12/07	12	27.84	12	27.95	28.00	0	70,633	0.00%
2022/12/06	116.3	28.54	52	28.16	27.80	64.3	70,668	0.09%	大買/
2022/12/05	14.7	28.44	55	28.39	28.40	-40.3	70,019	-0.06%
2022/12/02	17	27.87	13.2	27.64	27.60	3.8	69,224	0.01%
2022/12/01	41.1	28.03	38	27.66	27.80	3.1	69,356	0.00%
2022/11/30	101.2	27.81	14	27.80	27.95	87.2	69,041	0.13%	大買/
2022/11/29	37.4	27.26	98.1	27.42	28.30	-60.7	68,147	-0.09%
2022/11/28	3	26.00	46.2	26.02	26.25	-43.2	67,058	-0.06%
2022/11/25	3	26.17	7.2	26.50	26.05	-4.2	67,650	-0.01%
2022/11/24	54.1	26.29	2	26.15	26.15	52.1	68,509	0.08%
2022/11/23	0.1	26.08	21	26.07	26.05	-20.9	68,800	-0.03%
2022/11/22	6.6	25.82	1	25.85	25.70	5.6	70,333	0.01%
2022/11/21	18.1	25.86	4	26.06	25.75	14.1	73,699	0.02%
2022/11/18	70	26.52	30	26.49	26.25	40	73,689	0.05%
2022/11/17	10	26.15	6	25.75	25.95	4	73,278	0.01%
2022/11/16	0	0.00	5	25.82	25.75	-5	73,327	-0.01%
2022/11/15	23.2	26.15	18	26.07	26.05	5.2	73,378	0.01%
2022/11/14	3	26.08	19	26.02	26.05	-16	73,582	-0.02%
2022/11/11	23	26.10	22	26.07	25.70	1	73,390	0.00%
2022/11/10	34	25.65	35	25.52	25.50	-1	73,202	0.00%
2022/11/09	45	25.73	9	25.68	25.55	36	73,752	0.05%
2022/11/08	60.4	25.46	40	25.70	25.40	20.4	73,733	0.03%
2022/11/07	46	24.49	38	24.59	24.50	8	72,819	0.01%
2022/11/04	12	23.74	50	23.94	25.00	-38	72,333	-0.05%
2022/11/03	15	23.31	15	23.37	23.35	0	71,899	0.00%
2022/11/02	13	23.80	14	23.92	23.75	-1	72,104	0.00%
2022/11/01	27	23.49	26	23.78	23.85	1	72,271	0.00%
2022/10/31	77	23.58	0	0.00	23.40	77	72,665	0.11%
2022/10/28	62	24.10	39	23.82	23.65	23	73,739	0.03%
2022/10/27	24	23.31	53	23.75	23.75	-29	73,993	-0.04%
2022/10/26	24	22.99	19	22.89	22.90	5	74,386	0.01%
2022/10/25	11	23.12	6	23.13	23.10	5	74,883	0.01%
2022/10/24	7	23.66	14	23.79	23.40	-7	75,085	-0.01%
2022/10/21	48	23.54	21	23.46	23.15	27	75,819	0.04%
2022/10/20	37	23.15	39.1	23.34	23.50	-2.1	75,858	0.00%
2022/10/19	48	24.28	45.1	24.13	24.10	2.9	75,776	0.00%
2022/10/18	57	24.50	80	24.45	24.30	-23	75,727	-0.03%
2022/10/17	68	23.57	80	23.82	24.25	-12	75,545	-0.02%
2022/10/14	108	24.56	120	24.24	24.35	-12	75,165	-0.02%	大買/大賣/
2022/10/13	73.2	25.61	63	25.33	25.15	10.2	73,789	0.01%
2022/10/12	13	28.10	11	28.23	27.90	2	74,013	0.00%
2022/10/11	66.1	28.31	14	28.07	28.10	52.1	74,680	0.07%
2022/10/07	10	29.05	29	29.08	29.15	-19	75,082	-0.03%
2022/10/06	8	27.99	71.1	28.48	28.60	-63.1	75,752	-0.08%
2022/10/05	15	27.97	10	28.10	27.85	5	78,491	0.01%
2022/10/04	47.1	28.06	5	28.32	27.90	42.1	79,377	0.05%
2022/10/03	89.2	28.12	41	28.50	28.00	48.2	79,710	0.06%
2022/09/30	39.1	27.50	49.2	28.01	28.20	-10.1	80,772	-0.01%
2022/09/29	51.3	28.55	27	28.86	28.80	24.3	81,050	0.03%
2022/09/28	165.3	28.52	89.5	28.40	27.90	75.8	80,807	0.09%	大買/
2022/09/27	60.8	30.92	60	30.66	31.00	0.8	79,397	0.00%
2022/09/26	67	31.84	21	31.88	31.85	46	79,096	0.06%
2022/09/23	108.2	33.33	74	33.04	32.75	34.2	80,227	0.04%	大買/
2022/09/22	311.5	34.87	181.7	35.58	33.90	129.8	79,488	0.16%	大買/大賣/鉅額交易
2022/09/21	59.1	34.69	63.8	34.98	35.10	-4.7	76,689	-0.01%
2022/09/20	6.1	34.74	98.9	34.81	35.10	-92.8	76,762	-0.12%
2022/09/19	21	33.67	55.2	34.18	33.95	-34.2	76,251	-0.04%
2022/09/16	46	33.84	67.1	34.12	33.95	-21.1	77,260	-0.03%
2022/09/15	17.1	33.49	29.1	33.99	33.75	-12	78,936	-0.02%
2022/09/14	46.2	32.84	49	33.21	33.45	-2.8	82,255	0.00%
2022/09/13	23.1	33.93	9.1	33.83	33.85	14	84,598	0.02%
2022/09/12	5	33.96	90.1	33.83	33.90	-85.1	86,097	-0.10%
2022/09/08	42.1	33.06	58	33.25	33.15	-16	89,164	-0.02%
2022/09/07	17.3	32.29	7	32.34	32.20	10.3	90,172	0.01%
2022/09/06	46.3	32.99	23	33.32	32.70	23.3	90,728	0.03%
2022/09/05	37.5	32.79	49	33.02	32.60	-11.5	92,084	-0.01%
2022/09/02	48.2	33.26	41	33.42	32.80	7.2	93,294	0.01%
2022/09/01	58	33.62	43.1	33.93	33.65	14.9	94,256	0.02%
2022/08/31	83.1	33.65	90	33.78	33.75	-6.9	94,305	-0.01%
2022/08/30	28	33.03	90	33.17	33.00	-62	94,290	-0.07%
2022/08/29	148.2	32.79	79	33.02	32.60	69.2	95,204	0.07%	大買/
2022/08/26	150	34.15	245.9	34.10	34.15	-95.9	95,233	-0.10%	大買/大賣/
2022/08/25	2	31.90	3.1	32.07	31.85	-1.1	94,523	0.00%
2022/08/24	15.2	31.77	21	31.65	31.55	-5.8	95,461	-0.01%
2022/08/23	14.1	32.03	19.4	31.82	31.80	-5.4	100,430	-0.01%
2022/08/22	3.4	31.45	24	32.03	32.00	-20.6	102,627	-0.02%
2022/08/19	37.4	31.83	34	31.75	31.70	3.4	103,937	0.00%
2022/08/18	18	31.90	52	32.14	32.30	-34	105,384	-0.03%
2022/08/17	12	32.29	21	32.40	32.20	-9	107,044	-0.01%
2022/08/16	34	31.90	24	32.16	32.10	10	107,782	0.01%
2022/08/15	11.3	31.48	3	31.20	31.60	8.3	108,796	0.01%
2022/08/12	15	31.65	14	31.73	31.75	1	109,850	0.00%
2022/08/11	12	32.18	14	32.15	31.95	-2	112,567	0.00%
2022/08/10	4.3	31.59	5	31.86	31.65	-0.8	113,440	0.00%
2022/08/09	11.1	31.73	19	31.78	31.60	-7.9	114,936	-0.01%
2022/08/08	5.2	31.23	8	31.53	31.65	-2.8	116,329	0.00%
2022/08/05	31	31.29	28	31.54	31.70	3	119,333	0.00%
2022/08/04	20.2	29.89	51	30.09	30.55	-30.9	123,675	-0.02%
2022/08/03	76	31.03	36	30.98	30.75	40	124,038	0.03%
2022/08/02	68.5	31.89	10	31.92	31.55	58.5	124,855	0.05%
2022/08/01	40	33.09	3	33.32	32.95	37	125,884	0.03%
2022/07/29	4	33.89	9	33.86	33.90	-5	126,359	0.00%
2022/07/28	33	33.71	7	33.76	33.60	26	127,707	0.02%
2022/07/27	0	0.00	19	34.27	34.30	-19	128,412	-0.01%
2022/07/26	38	34.00	59.1	34.02	33.80	-21.1	130,003	-0.02%
2022/07/25	33	33.71	16	33.87	33.95	17	132,455	0.01%
2022/07/22	24	34.28	6.3	34.14	34.15	17.8	133,787	0.01%
2022/07/21	19	34.34	38	34.44	34.25	-19	136,095	-0.01%
2022/07/20	49.1	34.23	47.5	34.42	34.00	1.6	138,831	0.00%
2022/07/19	41	33.83	141.1	33.97	34.15	-100.1	139,958	-0.07%	大賣/
2022/07/18	42	33.04	70	32.99	33.15	-28	140,182	-0.02%
2022/07/15	65.1	32.32	12	32.40	32.35	53.1	140,536	0.04%
2022/07/14	55.2	32.94	53	32.95	32.90	2.2	142,385	0.00%
2022/07/13	91	33.40	160	33.53	33.00	-69	143,843	-0.05%	大賣/
2022/07/12	69.1	31.70	46	31.77	31.65	23.1	144,495	0.02%
2022/07/11	10.1	32.38	63.4	32.55	32.80	-53.3	147,671	-0.04%
2022/07/08	33	32.56	41	32.80	32.10	-8	154,058	-0.01%
2022/07/07	28.1	31.41	137.4	32.15	32.40	-109.3	161,643	-0.07%	大賣/鉅額交易
2022/07/06	57	31.63	61	31.75	31.60	-4	163,831	0.00%
2022/07/05	152	31.78	163.3	31.90	32.30	-11.3	165,592	-0.01%	大買/大賣/
2022/07/04	61.2	30.76	184	30.85	31.05	-122.8	166,621	-0.07%	大賣/鉅額交易
2022/07/01	182.4	30.59	24	30.54	29.75	158.4	168,453	0.09%	大買/鉅額交易
2022/06/30	36	31.65	76.2	31.77	31.65	-40.2	168,841	-0.02%
2022/06/29	56	30.65	79	31.15	31.60	-23	168,883	-0.01%
2022/06/28	77	30.85	93	30.98	31.20	-16	169,130	-0.01%
2022/06/27	93	31.18	80	31.41	31.20	13	169,867	0.01%
2022/06/24	66	30.43	62	30.75	30.30	4	170,737	0.00%
2022/06/23	126	30.79	83.2	30.92	30.35	42.9	169,859	0.03%	大買/
2022/06/22	154.1	31.56	156.2	31.73	31.75	-2.1	169,261	0.00%	大買/大賣/
2022/06/21	54.2	30.91	101	31.10	31.55	-46.8	167,962	-0.03%	大賣/
2022/06/20	40.2	29.41	73.2	29.30	28.70	-33	167,436	-0.02%
2022/06/17	132.3	29.88	89	29.97	29.90	43.3	168,281	0.03%	大買/
2022/06/16	38.7	32.24	32	32.49	31.45	6.7	167,078	0.00%
2022/06/15	41	32.44	20	32.36	32.10	21	169,917	0.01%
2022/06/14	72	31.98	59	32.17	32.35	13	175,565	0.01%
2022/06/13	72.1	32.60	70	32.91	32.65	2.1	177,186	0.00%
2022/06/10	129.2	33.16	25	32.92	32.85	104.2	178,491	0.06%	大買/鉅額交易
2022/06/09	32	33.58	30	33.97	34.15	2	178,212	0.00%
2022/06/08	88.6	34.03	50	33.90	33.85	38.5	179,405	0.02%
2022/06/07	53	34.38	33	34.30	34.10	20	182,089	0.01%
2022/06/06	62	34.91	18.1	34.93	34.90	44	183,639	0.02%
2022/06/02	97	35.01	155.3	35.14	35.50	-58.3	186,884	-0.03%	大賣/
2022/06/01	58	34.26	60.5	34.40	34.20	-2.5	188,957	0.00%
2022/05/31	56	34.18	78.1	34.42	34.10	-22.1	191,612	-0.01%
2022/05/30	86.6	34.15	180.1	34.11	34.20	-93.5	191,231	-0.05%	大賣/
2022/05/27	132.4	33.34	93.1	33.35	32.90	39.3	193,703	0.02%	大買/
2022/05/26	98.3	33.55	115	33.54	32.85	-16.8	196,971	-0.01%	大賣/
2022/05/25	31	33.23	140	32.85	33.55	-109	201,732	-0.05%	大賣/鉅額交易
2022/05/24	13.4	32.20	33	32.10	31.95	-19.7	209,891	-0.01%
2022/05/23	109	32.17	146	31.86	32.35	-37	216,163	-0.02%	大買/大賣/
2022/05/20	100.2	30.85	122	31.04	30.70	-21.8	221,814	-0.01%	大賣/
2022/05/19	108	30.26	46.5	30.63	30.75	61.4	226,788	0.03%	大買/
2022/05/18	107.5	32.11	144	32.31	31.75	-36.5	234,923	-0.02%	大買/大賣/
2022/05/17	84.2	31.99	43	32.03	31.80	41.2	243,387	0.02%
2022/05/16	116.1	31.85	168	31.82	32.25	-51.9	247,932	-0.02%	大買/大賣/
2022/05/13	207.2	31.57	111.2	31.65	31.80	96	253,732	0.04%	大買/大賣/
2022/05/12	318.9	32.50	100.2	32.95	31.15	218.7	254,671	0.09%	大買/鉅額交易
2022/05/11	72.1	34.96	40.1	34.86	34.55	32	254,975	0.01%
2022/05/10	30.3	34.82	63	35.23	35.70	-32.7	257,234	-0.01%
2022/05/09	170.1	35.51	183.1	35.77	35.00	-13.1	259,304	-0.01%	大買/大賣/
2022/05/06	51.7	35.43	86	35.90	36.20	-34.3	260,951	-0.01%
2022/05/05	165	35.88	85	36.13	35.90	80	261,435	0.03%	大買/
2022/05/04	211	35.94	225.2	35.86	35.70	-14.2	259,883	-0.01%	大買/大賣/
2022/05/03	36	35.79	35.1	35.77	35.50	0.9	258,777	0.00%
2022/04/29	44	34.93	169.5	35.14	35.65	-125.5	257,165	-0.05%	大賣/鉅額交易
2022/04/28	182.1	34.36	156.1	34.24	33.75	26.1	254,926	0.01%	大買/大賣/
2022/04/27	133.4	34.01	95	34.17	34.60	38.4	253,462	0.02%	大買/
2022/04/26	318.6	36.05	231	35.75	35.05	87.6	251,105	0.03%	大買/大賣/
2022/04/25	98.1	35.20	77.8	35.45	36.25	20.3	247,302	0.01%
2022/04/22	52	35.71	119	35.68	36.15	-67	244,832	-0.03%	大賣/
2022/04/21	69.1	35.47	65.1	35.49	35.65	4	243,174	0.00%
2022/04/20	170.5	35.47	108.4	35.22	34.80	62.2	242,518	0.03%	大買/大賣/
2022/04/19	60	35.34	118.3	35.46	35.35	-58.3	240,763	-0.02%	大賣/
2022/04/18	250.9	34.81	97.2	34.81	34.45	153.7	238,385	0.06%	大買/鉅額交易
2022/04/15	335.1	36.66	270.6	36.75	36.30	64.5	235,455	0.03%	大買/大賣/
2022/04/14	208.1	36.68	250.8	36.71	37.35	-42.7	233,728	-0.02%	大買/大賣/
2022/04/13	190	35.61	298.1	35.62	35.25	-108.1	227,102	-0.05%	大買/大賣/鉅額交易
2022/04/12	89.6	33.52	90.5	33.83	34.10	-0.9	218,849	0.00%
2022/04/11	47	33.40	65	33.46	33.65	-18	215,853	-0.01%
2022/04/08	12	33.30	85.7	33.50	33.75	-73.7	214,422	-0.03%
2022/04/07	79.3	32.98	27.6	32.95	32.00	51.7	212,367	0.02%
2022/04/06	69.1	33.58	79	33.52	34.20	-9.9	209,863	0.00%
2022/04/01	30.2	32.69	104	32.47	33.00	-73.8	207,903	-0.04%	大賣/
2022/03/31	35	32.67	104.2	32.82	32.25	-69.2	207,130	-0.03%	大賣/
2022/03/30	110.8	32.90	109	32.76	32.20	1.8	207,403	0.00%	大買/大賣/
2022/03/29	197	32.60	105.9	32.70	32.30	91.1	206,220	0.04%	大買/大賣/
2022/03/28	21.7	30.86	52.1	30.76	31.25	-30.4	204,369	-0.01%
2022/03/25	99.4	31.32	145	31.24	31.00	-45.6	204,483	-0.02%	大賣/
2022/03/24	195.9	31.57	287.1	31.68	31.55	-91.2	203,698	-0.04%	大買/大賣/
2022/03/23	252.1	32.89	145.2	32.61	32.45	106.9	202,526	0.05%	大買/大賣/鉅額交易
2022/03/22	191.2	32.27	283	32.24	32.20	-91.8	202,413	-0.05%	大買/大賣/
2022/03/21	197.1	33.50	56	33.43	33.05	141	201,588	0.07%	大買/鉅額交易
2022/03/18	117.3	33.33	165.1	33.23	33.50	-47.8	202,480	-0.02%	大買/大賣/
2022/03/17	89	32.52	340.5	33.15	33.55	-251.5	202,948	-0.12%	大賣/鉅額交易
2022/03/16	173.1	30.56	89	30.61	31.00	84.1	202,345	0.04%	大買/
2022/03/15	59	30.03	78	30.31	29.50	-19	206,672	-0.01%
2022/03/14	61.1	29.82	23.5	29.97	29.60	37.6	208,853	0.02%
2022/03/11	65	29.78	35.2	29.86	30.25	29.8	211,975	0.01%
2022/03/10	131.7	29.87	202.4	29.93	29.80	-70.7	211,938	-0.03%	大買/大賣/
2022/03/09	135.4	28.73	73	28.75	28.30	62.4	210,120	0.03%	大買/
2022/03/08	119.3	28.55	122.1	28.38	27.95	-2.8	209,391	0.00%	大買/大賣/
2022/03/07	237.6	30.21	154.4	30.17	29.80	83.2	206,618	0.04%	大買/大賣/
2022/03/04	151.5	32.59	234.9	32.43	32.05	-83.4	205,273	-0.04%	大買/大賣/
2022/03/03	159.3	32.72	128.1	32.74	32.70	31.2	206,153	0.02%	大買/大賣/
2022/03/02	228	31.44	169	31.59	31.40	59	207,895	0.03%	大買/大賣/
2022/03/01	235	32.43	265.3	32.43	32.10	-30.3	209,268	-0.01%	大買/大賣/
2022/02/25	322.2	33.43	313	33.94	32.25	9.2	209,948	0.00%	大買/大賣/
2022/02/24	488.5	33.45	411.1	33.67	33.00	77.5	206,874	0.04%	大買/大賣/
2022/02/23	273	33.34	250.2	34.05	35.50	22.8	200,874	0.01%	大買/大賣/
2022/02/22	183	32.34	213.2	32.60	32.95	-30.2	197,493	-0.02%	大買/大賣/
2022/02/21	285.4	33.27	114.2	33.06	32.40	171.2	194,400	0.09%	大買/大賣/鉅額交易
2022/02/18	351.5	34.85	204.7	34.77	35.00	146.8	194,210	0.08%	大買/大賣/鉅額交易
2022/02/17	149.3	33.61	265.3	33.61	34.80	-116	193,957	-0.06%	大買/大賣/鉅額交易
2022/02/16	170.4	32.04	182.8	32.16	31.65	-12.4	187,954	-0.01%	大買/大賣/
2022/02/15	105.1	31.10	154.5	31.18	31.25	-49.4	186,760	-0.03%	大買/大賣/
2022/02/14	170.1	29.37	102.1	29.46	29.10	68	185,349	0.04%	大買/大賣/
2022/02/11	53	29.75	323.9	29.37	30.15	-270.9	187,608	-0.14%	大賣/鉅額交易
2022/02/10	66.2	28.85	70	28.89	28.85	-3.8	187,661	0.00%
2022/02/09	68	28.35	148	28.43	28.40	-80	188,780	-0.04%	大賣/
2022/02/08	64	27.36	82	27.43	27.35	-18	186,505	-0.01%
2022/02/07	106	25.56	26.5	25.56	26.40	79.5	185,701	0.04%	大買/
2022/01/26	11	23.83	47	24.07	24.00	-36	185,914	-0.02%
2022/01/25	33.2	23.80	22	23.71	23.55	11.2	188,781	0.01%
2022/01/24	30.1	23.96	48	23.88	24.35	-17.9	190,016	-0.01%
2022/01/21	31.1	24.49	41	24.28	24.35	-9.9	189,644	-0.01%
2022/01/20	27.1	25.12	30	25.03	25.30	-2.9	189,245	0.00%
2022/01/19	38	25.30	21	25.57	25.10	17	188,848	0.01%
2022/01/18	30	25.87	11	25.79	25.60	19	188,171	0.01%
2022/01/17	21	25.50	22.8	25.67	25.90	-1.8	187,860	0.00%
2022/01/14	11.8	25.26	11	25.31	25.45	0.8	187,499	0.00%
2022/01/13	13	25.17	25.5	25.35	25.10	-12.5	186,821	-0.01%
2022/01/12	38.8	25.62	44.5	25.52	25.30	-5.7	185,939	0.00%
2022/01/11	56.3	26.34	12.2	26.39	26.15	44.1	185,300	0.02%
2022/01/10	22.3	26.59	26	26.60	26.25	-3.7	184,687	0.00%
2022/01/07	120.1	26.62	109	27.13	27.00	11.1	183,612	0.01%	大買/大賣/
2022/01/06	12	27.22	30	27.44	27.30	-18	181,086	-0.01%
2022/01/05	42	27.45	79.6	27.56	27.30	-37.6	180,570	-0.02%
2022/01/04	27.6	26.77	36	26.98	27.25	-8.4	179,822	0.00%
2022/01/03	97.5	26.99	44.4	27.11	26.85	53.1	178,680	0.03%
2021/12/30	19.6	27.83	140	27.54	27.95	-120.5	177,148	-0.07%	大賣/鉅額交易
2021/12/29	11	27.40	55	27.72	27.25	-44	176,277	-0.02%
2021/12/28	13	27.38	7	27.41	27.40	6	175,596	0.00%
2021/12/27	123	26.87	26.4	27.03	27.40	96.6	176,831	0.05%	大買/
2021/12/24	37	27.25	26	27.34	26.80	11	176,270	0.01%
2021/12/23	11	26.81	26.2	26.84	26.60	-15.2	174,968	-0.01%
2021/12/22	9.5	26.78	13.2	27.00	26.60	-3.7	174,588	0.00%
2021/12/21	34.2	26.68	32	26.67	26.75	2.2	174,222	0.00%
2021/12/20	16.1	26.95	98	26.74	27.25	-82	173,434	-0.05%
2021/12/17	75	26.63	115.2	26.85	26.40	-40.2	172,341	-0.02%	大賣/
2021/12/16	118	26.91	64.5	26.86	26.80	53.5	171,136	0.03%	大買/
2021/12/15	232.1	27.07	147.3	27.17	27.25	84.8	169,131	0.05%	大買/大賣/
2021/12/14	295.6	26.65	187	27.22	26.20	108.6	167,078	0.06%	大買/大賣/鉅額交易
2021/12/13	369.9	28.52	227	28.17	27.60	142.9	163,366	0.09%	大買/大賣/鉅額交易
2021/12/10	280.9	29.79	251	29.84	29.30	29.9	158,566	0.02%	大買/大賣/
2021/12/09	121	29.57	359.5	29.82	30.10	-238.5	152,589	-0.16%	大買/大賣/鉅額交易
2021/12/08	98	28.10	165.5	28.38	28.65	-67.5	144,806	-0.05%	大賣/
2021/12/07	92.1	27.07	120.7	27.22	27.90	-28.6	139,757	-0.02%	大賣/
2021/12/06	216	25.82	73	25.79	26.20	143	135,361	0.11%	大買/鉅額交易
2021/12/03	92	25.65	101	25.51	25.15	-9	133,389	-0.01%	大賣/
2021/12/02	56	25.00	152.2	24.91	25.00	-96.2	131,359	-0.07%	大賣/
2021/12/01	63.7	24.74	52	25.24	25.85	11.7	129,445	0.01%
2021/11/30	154.1	25.50	131.2	25.37	25.20	22.9	127,572	0.02%	大買/大賣/
2021/11/29	284.2	24.01	258	24.11	23.75	26.2	124,348	0.02%	大買/大賣/
2021/11/26	376.4	26.36	173.3	26.18	25.85	203.1	119,821	0.17%	大買/大賣/鉅額交易
2021/11/25	207.8	28.64	173.7	28.67	28.70	34.1	113,469	0.03%	大買/大賣/
2021/11/24	161.3	27.36	273.6	27.30	28.35	-112.3	107,192	-0.10%	大買/大賣/鉅額交易
2021/11/23	162.1	26.24	170.2	26.41	25.80	-8.2	101,841	-0.01%	大買/大賣/
2021/11/22	186.3	26.89	76.1	26.98	26.40	110.2	98,347	0.11%	大買/鉅額交易
2021/11/19	157.3	27.46	154.6	27.52	27.20	2.7	94,565	0.00%	大買/大賣/
2021/11/18	98.2	28.35	75	28.50	28.30	23.2	91,015	0.03%
2021/11/17	104	28.32	85.5	28.60	29.25	18.5	87,888	0.02%	大買/
2021/11/16	142.6	27.98	170.7	28.62	28.00	-28.1	81,996	-0.03%	大買/大賣/
2021/11/15	64.2	26.16	155	26.09	26.75	-90.7	71,339	-0.13%	大賣/
2021/11/12	240	26.24	146.5	26.22	26.40	93.5	68,470	0.14%	大買/大賣/
2021/11/11	103	26.58	279.6	26.93	27.10	-176.6	63,481	-0.28%	大買/大賣/鉅額交易
2021/11/10	142	25.08	168.8	25.44	25.75	-26.8	57,761	-0.05%	大買/大賣/
2021/11/09	59.1	24.13	196.3	24.43	24.95	-137.2	52,564	-0.26%	大賣/鉅額交易
2021/11/08	41.7	22.87	298	22.70	23.50	-256.3	47,885	-0.54%	大賣/鉅額交易
2021/11/05	103	21.64	61.4	21.47	21.60	41.7	43,970	0.09%	大買/
2021/11/04	77	21.60	106	21.65	21.00	-29	45,051	-0.06%	大賣/
2021/11/03	53	20.81	30.1	20.79	20.70	22.9	43,869	0.05%
2021/11/02	46.3	20.26	126.8	20.49	20.50	-80.5	42,033	-0.19%	大賣/
2021/11/01	1.3	19.64	83	19.72	19.65	-81.7	39,051	-0.21%
2021/10/29	1	18.40	43.3	18.89	18.85	-42.3	37,220	-0.11%
2021/10/28	0.3	18.35	10	18.57	18.60	-9.7	36,898	-0.03%
2021/10/27	3	18.22	5	18.20	18.15	-2	36,640	-0.01%
2021/10/26	2.1	18.30	2.3	18.40	18.30	-0.2	36,933	0.00%
2021/10/25	2	18.38	16.2	18.51	18.35	-14.2	37,273	-0.04%
2021/10/22	6	18.29	0.5	18.30	18.20	5.5	37,815	0.01%
2021/10/21	6	18.64	1	18.85	18.40	5	38,612	0.01%
2021/10/20	3	18.88	1	18.65	18.65	2	39,060	0.01%
2021/10/19	0.1	18.95	6	18.94	18.90	-5.9	39,864	-0.01%
2021/10/18	2	18.43	1	18.50	18.55	1	39,850	0.00%
2021/10/15	0	0.00	2	18.43	18.50	-2	40,834	0.00%
2021/10/14	47.2	18.49	5	18.36	18.20	42.2	41,232	0.10%
2021/10/13	4	18.70	26	18.71	18.70	-22	41,310	-0.05%
2021/10/12	15	18.56	29	18.31	18.30	-14	41,430	-0.03%
2021/10/08	0	0.00	1	18.35	18.35	-1	42,155	0.00%
2021/10/07	44	18.25	6	18.38	18.25	38	43,612	0.09%
2021/10/06	16.3	18.47	18.3	18.48	18.20	-2.1	45,350	0.00%
2021/10/05	14.1	18.20	33	18.31	18.70	-18.9	46,385	-0.04%
2021/10/04	100.2	18.82	63	18.80	18.50	37.2	46,682	0.08%
2021/10/01	18.2	18.62	35	18.64	18.50	-16.9	45,616	-0.04%
2021/09/30	48	18.99	37.1	18.98	18.90	10.9	46,679	0.02%
2021/09/29	14.1	18.53	30.1	18.51	18.60	-16	47,131	-0.03%
2021/09/28	12	18.19	36	18.56	18.60	-24	47,740	-0.05%
2021/09/27	12	18.09	13	18.24	18.35	-1	48,343	0.00%
2021/09/24	3.1	17.93	5	17.86	17.90	-1.9	50,002	0.00%
2021/09/23	11.6	17.64	9	17.62	17.65	2.6	50,895	0.01%
2021/09/22	7.5	17.19	0	0.00	17.15	7.5	52,750	0.01%
2021/09/17	3	17.45	6	17.56	17.55	-3	54,859	-0.01%
2021/09/16	11	17.30	0	0.00	17.35	11	57,256	0.02%
2021/09/15	5	17.35	1	17.48	17.35	4	59,561	0.01%
2021/09/14	4.3	17.64	3	17.59	17.50	1.3	62,382	0.00%
2021/09/13	6	17.74	5	17.75	17.70	1	73,236	0.00%
2021/09/10	0	0.00	4.8	17.71	17.80	-4.8	80,826	-0.01%
2021/09/09	19.1	17.48	17	17.43	17.30	2.1	82,756	0.00%
2021/09/08	38	17.85	5	17.91	17.80	33	83,818	0.04%
2021/09/07	8	17.91	65	18.03	17.90	-57	85,646	-0.07%
2021/09/06	38	17.74	88.3	17.81	17.70	-50.3	87,128	-0.06%
2021/09/03	34	18.26	4.7	18.23	18.20	29.3	89,262	0.03%
2021/09/02	51	18.54	9	18.50	18.45	42	91,633	0.05%
2021/09/01	11	18.90	23	18.76	18.85	-12	94,140	-0.01%
2021/08/31	25	19.22	50	19.21	19.20	-25	98,050	-0.03%
2021/08/30	12	19.07	11	19.05	19.00	1	102,615	0.00%
2021/08/27	5	18.91	19	19.03	19.05	-14	113,704	-0.01%
2021/08/26	8	19.01	4	19.03	18.90	4	114,921	0.00%
2021/08/25	1	18.60	165	18.72	18.95	-164	116,884	-0.14%	大賣/鉅額交易
2021/08/24	102	18.76	76	18.75	18.65	26	117,844	0.02%	大買/
2021/08/23	180	18.89	72.5	19.03	19.10	107.5	118,241	0.09%	大買/鉅額交易
2021/08/20	84.9	18.09	16	18.05	18.05	68.9	120,353	0.06%
2021/08/19	9	18.66	11.1	18.53	18.35	-2.1	123,086	0.00%
2021/08/18	32.6	17.93	36	18.02	18.50	-3.4	122,758	0.00%
2021/08/17	32	18.24	31	18.29	18.35	1	122,033	0.00%
2021/08/16	21	18.24	7	18.32	18.20	14	122,294	0.01%
2021/08/13	79.6	19.28	62.6	19.25	18.80	17	122,098	0.01%
2021/08/12	33	18.84	9.6	19.03	18.75	23.4	121,341	0.02%
2021/08/11	56.7	18.76	7	18.74	18.45	49.7	121,801	0.04%
2021/08/10	97	19.32	69.1	19.36	19.40	27.9	121,967	0.02%
2021/08/09	7	19.61	231.2	19.91	20.00	-224.2	120,625	-0.19%	大賣/鉅額交易
2021/08/06	0	0.00	6	18.40	18.20	-6	120,024	0.00%
2021/08/05	44	18.23	53	18.26	18.15	-9	122,038	-0.01%
2021/08/04	11.1	18.20	16.1	18.20	18.20	-5	123,277	0.00%
2021/08/03	61	18.28	5	18.20	18.15	56	125,381	0.04%
2021/08/02	3	18.07	64	18.32	18.50	-61	126,728	-0.05%
2021/07/30	116	18.48	115	18.42	18.25	1	128,275	0.00%	大買/大賣/
2021/07/29	53	18.56	43	18.75	18.95	10	129,505	0.01%
2021/07/28	30	18.52	83	18.54	18.50	-53	130,901	-0.04%
2021/07/27	33	19.12	81	19.02	18.90	-48	133,244	-0.04%
2021/07/26	42	18.99	25.2	18.82	18.80	16.8	133,790	0.01%
2021/07/23	14	18.47	72.8	18.77	19.10	-58.8	134,889	-0.04%
2021/07/22	37	18.11	90	18.06	18.00	-53	137,925	-0.04%
2021/07/21	192.1	18.42	165.5	18.11	18.10	26.5	139,472	0.02%	大買/大賣/
2021/07/20	72	18.63	53.1	18.70	18.65	19	140,025	0.01%
2021/07/19	17.5	19.05	23	19.17	19.20	-5.5	142,805	0.00%
2021/07/16	140	19.33	119.6	19.13	19.10	20.4	149,363	0.01%	大買/大賣/
2021/07/15	43.3	19.14	57	19.25	19.55	-13.7	152,466	-0.01%
2021/07/14	181.5	18.31	191	18.45	18.50	-9.5	152,523	-0.01%	大買/大賣/
2021/07/13	155.3	18.99	151	18.83	18.70	4.3	153,671	0.00%	大買/大賣/
2021/07/12	99	19.85	42.3	19.67	19.70	56.7	152,816	0.04%
2021/07/09	26.2	20.21	19	20.15	20.10	7.2	152,497	0.00%
2021/07/08	68.3	20.51	116	20.62	20.55	-47.7	155,389	-0.03%	大賣/
2021/07/07	109.3	20.90	161	20.84	20.75	-51.7	159,656	-0.03%	大買/大賣/
2021/07/06	23.3	20.84	29	20.79	20.75	-5.7	159,274	0.00%
2021/07/05	30	20.34	26.2	20.28	20.60	3.8	159,608	0.00%
2021/07/02	29.2	20.32	17	20.26	20.15	12.2	159,522	0.01%
2021/07/01	117	20.63	70.1	20.73	20.35	46.9	158,807	0.03%	大買/
2021/06/30	52.1	20.43	25.1	20.46	20.15	27	157,185	0.02%
2021/06/29	168.1	20.18	59	20.08	20.05	109.1	156,660	0.07%	大買/鉅額交易
2021/06/28	123	20.94	66.1	20.92	20.85	56.9	155,261	0.04%	大買/
2021/06/25	66	21.39	97	21.33	21.55	-31	154,111	-0.02%
2021/06/24	152.2	21.15	65.1	21.30	20.95	87.1	152,547	0.06%	大買/
2021/06/23	169.1	20.76	185.2	20.85	20.95	-16.1	150,628	-0.01%	大買/大賣/
2021/06/22	798.4	22.92	351.9	22.99	21.15	446.5	148,126	0.30%	大買/大賣/鉅額交易
2021/06/21	278.7	21.26	449.2	21.70	22.10	-170.5	137,962	-0.12%	大買/大賣/鉅額交易
2021/06/18	126.1	20.40	112	20.39	20.10	14.1	131,151	0.01%	大買/大賣/
2021/06/17	122	20.18	140.1	19.64	20.30	-18.1	131,122	-0.01%	大買/大賣/
2021/06/16	83.2	19.94	122.2	20.02	19.65	-38.9	130,451	-0.03%	大賣/
2021/06/15	62.1	20.31	47.1	20.18	20.10	15	129,022	0.01%
2021/06/11	141.1	20.43	51.2	20.42	20.20	89.9	128,197	0.07%	大買/
2021/06/10	137.2	20.25	93.7	20.22	20.70	43.5	127,350	0.03%	大買/
2021/06/09	112	20.74	158	20.92	20.35	-46	125,152	-0.04%	大買/大賣/
2021/06/08	277.2	21.18	287.7	21.32	21.45	-10.5	123,106	-0.01%	大買/大賣/
2021/06/07	210	20.93	174.3	20.86	20.35	35.7	119,378	0.03%	大買/大賣/
2021/06/04	320	21.74	392.1	21.83	21.50	-72.1	114,946	-0.06%	大買/大賣/
2021/06/03	38	20.04	102.7	20.05	20.05	-64.7	105,016	-0.06%	大賣/
2021/06/02	144	18.03	173	18.05	18.25	-29	104,032	-0.03%	大買/大賣/
2021/06/01	71	17.64	121	17.45	18.00	-50	102,455	-0.05%	大賣/
2021/05/31	187	17.20	15	17.33	17.00	172	101,943	0.17%	大買/鉅額交易
2021/05/28	163	17.72	51	17.79	17.40	112	102,212	0.11%	大買/鉅額交易
2021/05/27	30.3	16.81	105.4	17.02	17.15	-75.1	101,426	-0.07%	大賣/
2021/05/26	0	0.00	12	15.25	15.60	-12	103,132	-0.01%
2021/05/25	19	15.33	2.3	15.30	15.20	16.7	106,981	0.02%
2021/05/24	32	15.29	55	15.21	15.25	-23	108,044	-0.02%
2021/05/21	82.3	15.05	6	15.02	15.20	76.3	110,583	0.07%
2021/05/20	4	14.85	11	15.04	14.85	-7	111,913	-0.01%
2021/05/19	30	14.82	27	14.98	15.30	3	111,530	0.00%
2021/05/18	75	14.27	58	14.31	14.45	17	110,577	0.02%
2021/05/17	58	13.23	233	13.63	13.15	-175	109,777	-0.16%	大賣/鉅額交易
2021/05/14	17	14.75	32	14.57	14.60	-15	108,975	-0.01%
2021/05/13	69	13.95	71.5	14.55	14.70	-2.5	107,947	0.00%
2021/05/12	141	15.57	21	15.65	15.25	120	105,731	0.11%	大買/鉅額交易
2021/05/11	84.1	17.29	91.2	17.29	16.90	-7.1	104,281	-0.01%
2021/05/10	13	17.00	51	17.23	17.50	-38	102,378	-0.04%
2021/05/07	84	15.86	198.2	16.21	16.65	-114.2	101,205	-0.11%	大賣/鉅額交易
2021/05/06	55.2	16.65	129	17.05	16.45	-73.8	100,146	-0.07%	大賣/
2021/05/05	72	16.84	85	16.98	16.80	-13	99,234	-0.01%
2021/05/04	244.5	17.36	164	17.20	17.15	80.5	97,487	0.08%	大買/大賣/
2021/05/03	95.5	18.35	102	18.30	17.95	-6.5	94,528	-0.01%	大賣/
2021/04/29	84	18.97	49	19.11	18.90	35	93,081	0.04%
2021/04/28	108.2	19.81	51.3	19.88	19.45	56.9	91,449	0.06%	大買/
2021/04/27	117	19.51	60	19.36	19.30	57	87,792	0.06%	大買/
2021/04/26	175	18.79	130	18.76	18.90	45	85,824	0.05%	大買/大賣/
2021/04/23	379	19.19	199.2	18.96	18.70	179.8	84,547	0.21%	大買/大賣/鉅額交易
2021/04/22	318.9	20.16	149.4	20.11	19.30	169.6	81,802	0.21%	大買/大賣/鉅額交易
2021/04/21	101	18.67	92.2	18.58	19.05	8.8	74,928	0.01%	大買/
2021/04/20	66	17.76	60	17.73	17.80	6	71,346	0.01%
2021/04/19	63	17.84	124.3	17.96	18.05	-61.3	70,459	-0.09%	大賣/
2021/04/16	44	17.02	12	16.93	17.15	32	67,941	0.05%
2021/04/15	13.2	17.12	54	17.11	17.05	-40.8	66,944	-0.06%
2021/04/14	144	17.43	341.3	17.71	17.00	-197.3	66,245	-0.30%	大買/大賣/鉅額交易
2021/04/13	396	17.03	229.7	17.01	17.45	166.3	62,734	0.27%	大買/大賣/鉅額交易
2021/04/12	7	16.11	42	15.88	16.20	-35	57,680	-0.06%
2021/04/09	72.2	16.03	8.5	16.10	15.80	63.7	57,093	0.11%
2021/04/08	10	15.89	60	15.85	15.95	-50	56,070	-0.09%
2021/04/07	60	15.67	1	15.65	15.65	59	55,658	0.11%
2021/04/06	15	15.66	7	15.63	15.60	8	56,202	0.01%
2021/04/01	21	15.81	30.9	15.72	15.75	-9.9	56,549	-0.02%
2021/03/31	19.5	15.54	7	15.71	15.70	12.5	56,273	0.02%
2021/03/30	30.1	15.57	55	15.71	15.50	-24.9	56,115	-0.04%
2021/03/29	53.5	16.04	43	15.96	15.90	10.5	56,481	0.02%
2021/03/26	4.4	15.56	22	15.47	15.80	-17.6	57,154	-0.03%
2021/03/25	46	15.27	38	15.36	15.35	8	58,113	0.01%
2021/03/24	154.1	15.33	14	15.34	15.30	140.1	58,920	0.24%	大買/鉅額交易
2021/03/23	21	15.79	62	15.69	15.60	-41	58,569	-0.07%
2021/03/22	102	16.23	62.2	16.26	16.20	39.8	58,611	0.07%	大買/
2021/03/19	29	15.69	23	15.92	16.00	6	59,825	0.01%
2021/03/18	33	15.70	35	15.84	15.70	-2	59,692	0.00%
2021/03/17	23	15.80	11	15.83	15.80	12	59,603	0.02%
2021/03/16	70	15.80	63	15.91	15.80	7	59,039	0.01%
2021/03/15	43	15.51	38.4	15.49	15.45	4.6	57,676	0.01%
2021/03/12	40	15.34	59	15.31	15.45	-19	57,626	-0.03%
2021/03/11	12	15.14	19.6	15.12	15.30	-7.6	57,376	-0.01%
2021/03/10	19.2	14.98	0	0.00	14.95	19.2	57,385	0.03%
2021/03/09	20	15.21	38.4	15.17	15.35	-18.4	57,915	-0.03%
2021/03/08	172.3	14.83	17	14.81	14.65	155.3	57,848	0.27%	大買/鉅額交易
2021/03/05	14	14.83	11	14.85	14.80	3	57,840	0.01%
2021/03/04	29.2	15.10	7.7	15.30	15.10	21.5	61,618	0.03%
2021/03/03	38.8	15.11	186	15.10	15.20	-147.2	61,623	-0.24%	大賣/鉅額交易
2021/03/02	116	15.69	82	15.87	15.15	34	61,033	0.06%	大買/
2021/02/26	206.8	15.95	401	15.89	15.80	-194.3	60,306	-0.32%	大買/大賣/鉅額交易
2021/02/25	468.3	15.51	81.4	15.28	15.85	386.9	55,988	0.69%	大買/鉅額交易
2021/02/24	73.3	14.83	3.6	14.66	14.55	69.7	52,065	0.13%
2021/02/23	62.5	14.97	46.1	15.02	14.80	16.4	50,809	0.03%
2021/02/22	54	14.18	50	14.13	14.35	4	48,231	0.01%
2021/02/19	3	13.32	24.7	13.40	13.40	-21.7	47,586	-0.05%
2021/02/18	25.7	13.29	15.6	13.24	13.30	10.1	47,991	0.02%
2021/02/17	22.3	13.19	15	13.16	13.15	7.3	47,859	0.02%
2021/02/05	17	13.02	1	13.00	12.95	16	47,450	0.03%
2021/02/04	2	12.75	6	12.78	12.75	-4	47,339	-0.01%
2021/02/03	1	12.70	0	0.00	12.60	1	49,575	0.00%
2021/02/02	5	12.68	1	12.70	12.65	4	50,313	0.01%
2021/02/01	3.2	12.50	4	12.66	12.80	-0.8	50,233	0.00%
2021/01/29	33	12.85	15	12.80	12.55	18	49,937	0.04%
2021/01/28	1	13.00	44	12.81	12.90	-43	49,578	-0.09%
2021/01/27	40	12.56	108	12.62	12.50	-68	48,920	-0.14%	大賣/
2021/01/25	12	12.00	1	12.10	12.10	11	48,089	0.02%
2021/01/22	10	11.95	6	12.10	12.20	4	48,029	0.01%
2021/01/21	3	12.05	2	12.20	12.05	1	48,001	0.00%
2021/01/20	31	12.00	6.6	12.03	12.10	24.4	48,045	0.05%
2021/01/19	100	12.33	3	12.40	12.40	97	47,726	0.20%
2021/01/18	6	12.28	110	12.07	12.50	-104	47,855	-0.22%	大賣/鉅額交易
2021/01/15	55	12.27	16	12.17	12.20	39	47,671	0.08%
2021/01/14	7	12.56	37	12.61	12.60	-30	47,222	-0.06%
2021/01/13	0	0.00	1	12.65	12.60	-1	47,039	0.00%
2021/01/12	30	12.57	100	12.60	12.55	-70	46,947	-0.15%
2021/01/11	0	0.00	30	12.75	12.75	-30	46,637	-0.06%
2021/01/08	10	12.70	25	12.76	12.90	-15	46,466	-0.03%
2021/01/07	11	12.73	29	12.76	12.70	-18	46,276	-0.04%
2021/01/06	3	13.13	8.5	13.01	12.95	-5.5	46,001	-0.01%
2021/01/05	8	12.95	2	12.90	12.95	6	45,806	0.01%
2021/01/04	59	13.01	19.8	13.02	13.05	39.2	45,562	0.09%
2020/12/31	7.3	13.17	19	13.24	13.15	-11.7	44,825	-0.03%
2020/12/30	18	13.37	23	13.48	13.40	-5	44,502	-0.01%
2020/12/29	18	13.50	26.5	13.49	13.65	-8.5	44,069	-0.02%
2020/12/28	27	13.27	19	13.36	13.25	8	43,333	0.02%
2020/12/25	4	13.06	14.4	13.14	13.10	-10.4	42,666	-0.02%
2020/12/24	63.5	13.07	36	13.15	13.15	27.5	42,330	0.06%
2020/12/23	36	12.58	87	12.76	13.05	-51	41,916	-0.12%
2020/12/22	86	13.61	54	13.41	13.15	32	40,480	0.08%
2020/12/21	81	14.07	119	14.18	14.10	-38	38,980	-0.10%	大賣/
2020/12/18	116	13.91	166.4	13.88	13.90	-50.4	37,616	-0.13%	大買/大賣/
2020/12/17	33	13.79	1	13.80	13.85	32	36,486	0.09%
2020/12/16	89	13.83	8	13.95	13.85	81	36,077	0.22%
2020/12/15	154.4	14.12	134.1	14.11	13.70	20.3	35,193	0.06%	大買/大賣/
2020/12/14	40.5	13.42	122	13.19	13.40	-81.5	31,911	-0.26%	大賣/
2020/12/11	12.3	13.22	52.2	13.15	13.15	-39.9	31,245	-0.13%
2020/12/10	20	13.44	0.1	13.40	13.45	19.9	30,798	0.06%
2020/12/09	19.5	13.40	19.2	13.44	13.40	0.3	30,630	0.00%
2020/12/08	33	13.47	13.5	13.47	13.30	19.5	30,470	0.06%
2020/12/07	13.3	13.19	58	13.19	13.25	-44.7	30,268	-0.15%
2020/12/04	92	13.31	3	13.33	13.30	89	29,885	0.30%
2020/12/03	147	13.53	37.3	13.58	13.50	109.7	29,943	0.37%	大買/鉅額交易
2020/12/02	49.2	13.19	9.4	13.31	13.30	39.8	29,508	0.13%
2020/12/01	6.4	13.01	2	12.95	12.95	4.4	28,418	0.02%
2020/11/30	28	12.82	11	12.96	12.65	17	28,079	0.06%
2020/11/27	33	12.96	88	12.97	12.90	-55	23,704	-0.23%
2020/11/26	31	13.27	34.1	13.32	13.25	-3.1	22,868	-0.01%
2020/11/25	12	13.09	26.1	13.14	13.25	-14.1	22,762	-0.06%
2020/11/24	9	12.76	30	12.76	12.70	-21	21,069	-0.10%
2020/11/23	2	12.55	24	12.61	12.60	-22	20,561	-0.11%
2020/11/20	2	12.60	16	12.58	12.60	-14	20,404	-0.07%
2020/11/19	28	12.60	26	12.62	12.60	2	20,610	0.01%
2020/11/18	38.2	12.45	14	12.40	12.40	24.2	20,009	0.12%
2020/11/17	33	12.07	10	12.09	12.10	23	18,892	0.12%
2020/11/16	13	11.80	1.2	11.85	11.75	11.8	18,370	0.06%
2020/11/13	1	11.75	23.1	11.80	11.85	-22.1	18,236	-0.12%
2020/11/12	9.3	11.92	8	11.96	11.90	1.3	18,149	0.01%
2020/11/11	83.5	11.77	77.1	11.84	12.10	6.4	17,963	0.04%
2020/11/10	0	0.00	34.1	12.15	12.15	-34.1	15,759	-0.22%
2020/11/09	0	0.00	0	11.10	11.05	0	14,995	0.00%
2020/11/06	4	11.01	1	11.05	11.00	3	14,981	0.02%
2020/11/05	1	11.00	0	0.00	11.00	1	15,011	0.01%
2020/11/04	6.4	11.14	5	11.08	11.10	1.4	15,357	0.01%
2020/11/03	1	10.85	0	0.00	10.95	1	15,537	0.01%
2020/11/02	0	0.00	10	10.75	10.80	-10	15,653	-0.06%
2020/10/30	7	10.84	5	10.86	10.80	2	15,709	0.01%
2020/10/29	1	10.80	2	10.85	10.85	-1	15,713	-0.01%
2020/10/28	12	11.00	0	0.00	11.00	12	15,790	0.08%
2020/10/27	3	11.03	0	0.00	11.05	3	15,691	0.02%
2020/10/26	6	11.19	3.1	11.18	11.15	2.9	15,637	0.02%
2020/10/23	8	10.89	2	10.83	10.90	6	15,428	0.04%
2020/10/22	0	0.00	19.9	10.69	10.60	-19.9	15,459	-0.13%
2020/10/21	6	10.69	0	0.00	10.65	6	15,566	0.04%
2020/10/20	12	10.70	1	10.65	10.70	11	15,531	0.07%
2020/10/19	0.5	10.70	0	0.00	10.70	0.5	15,547	0.00%
2020/10/16	4	10.70	5	10.70	10.60	-1	15,526	-0.01%
2020/10/15	1	10.60	2	10.70	10.65	-1	15,513	-0.01%
2020/10/14	10	10.66	0	0.00	10.70	10	15,513	0.06%
2020/10/13	36	10.74	5	10.65	10.65	31	15,464	0.20%
2020/10/12	6.1	10.70	0	0.00	10.75	6.1	15,549	0.04%
2020/10/06	0	0.00	51	10.85	10.85	-51	15,708	-0.32%
2020/10/05	50	10.75	0	0.00	10.75	50	15,813	0.32%
2020/09/30	5	10.75	0	0.00	10.65	5	15,840	0.03%
2020/09/29	5	10.90	0	0.00	10.75	5	16,143	0.03%
2020/09/28	5	10.80	52	10.86	10.95	-47	16,559	-0.28%
2020/09/25	31	10.65	6.5	10.73	10.75	24.5	16,601	0.15%
2020/09/24	12	10.79	35	10.70	10.65	-23	16,575	-0.14%
2020/09/23	2	10.95	45	10.90	10.90	-43	16,374	-0.26%
2020/09/22	3	11.10	5	10.95	10.95	-2	16,360	-0.01%
2020/09/21	3	11.17	0	0.00	11.20	3	16,260	0.02%
2020/09/18	22	11.40	0	0.00	11.30	22	16,366	0.13%
2020/09/17	2	11.35	5	11.40	11.40	-3	16,379	-0.02%
2020/09/16	2	11.33	0	0.00	11.30	2	16,435	0.01%
2020/09/15	1	11.35	0	0.00	11.40	1	16,484	0.01%
2020/09/14	41	11.50	3	11.37	11.35	38	16,565	0.23%
2020/09/11	15	11.40	10	11.30	11.45	5	16,497	0.03%
2020/09/10	31	11.58	3	11.58	11.55	28	16,514	0.17%
2020/09/09	85	11.74	1	11.75	11.80	84	16,476	0.51%
2020/09/08	28	11.82	72	11.93	11.85	-44	16,573	-0.27%
2020/09/07	55	11.53	23	11.70	11.65	32	16,268	0.20%
2020/09/04	10	11.44	10	11.40	11.50	0	16,082	0.00%
2020/09/03	3	11.37	32	11.40	11.40	-29	16,125	-0.18%
2020/09/02	31	11.45	2	11.40	11.45	29	16,105	0.18%
2020/09/01	13	11.58	0	0.00	11.50	13	16,581	0.08%
2020/08/31	6	11.58	28	11.66	11.50	-22	17,715	-0.12%
2020/08/28	3	11.45	16	11.44	11.45	-13	17,340	-0.07%
2020/08/27	17	11.29	11	11.30	11.30	6	17,286	0.03%
2020/08/26	40	11.48	10	11.50	11.50	30	17,307	0.17%
2020/08/25	53	11.29	23	11.41	11.40	30	17,306	0.17%
2020/08/24	21	11.05	0	0.00	11.10	21	17,370	0.12%
2020/08/21	1	11.15	0	0.00	11.15	1	17,617	0.01%
2020/08/20	44	10.88	4	10.85	10.85	40	18,014	0.22%
2020/08/19	44	11.16	0	0.00	11.10	44	17,946	0.25%
2020/08/18	0	0.00	5	11.41	11.30	-5	17,915	-0.03%
2020/08/17	4	11.48	10	11.45	11.45	-6	17,922	-0.03%
2020/08/14	3	11.05	8	11.23	11.20	-5	17,749	-0.03%
2020/08/13	0	0.00	11	11.17	11.10	-11	18,026	-0.06%
2020/08/12	1	10.85	14	11.00	11.10	-13	18,293	-0.07%
2020/08/11	16	10.99	5.9	11.06	10.95	10.1	18,343	0.06%
2020/08/10	5.6	11.00	36	11.03	11.10	-30.4	18,415	-0.17%
2020/08/07	6	10.68	1.2	10.82	10.70	4.8	18,207	0.03%
2020/08/06	2	10.55	3	10.58	10.60	-1	17,949	-0.01%
2020/08/05	1	10.45	0	0.00	10.45	1	18,017	0.01%
2020/08/04	5	10.43	10.1	10.45	10.45	-5.1	18,283	-0.03%
2020/08/03	6	10.58	0	0.00	10.45	6	18,439	0.03%
2020/07/31	1.5	10.82	0	0.00	10.85	1.5	18,351	0.01%
2020/07/29	1	10.30	33	10.47	10.60	-32	18,803	-0.17%
2020/07/28	3	10.37	0	0.00	10.30	3	19,144	0.02%
2020/07/27	12	10.88	0	0.00	10.70	12	19,766	0.06%
2020/07/24	1	11.05	0	0.00	11.00	1	20,897	0.00%
2020/07/23	4	11.10	4	11.14	11.10	0	21,578	0.00%
2020/07/22	0	0.00	4	11.20	11.15	-4	21,726	-0.02%
2020/07/21	10	11.20	0	0.00	11.20	10	21,829	0.05%
2020/07/16	0	0.00	43	11.32	11.25	-43	22,314	-0.19%
2020/07/15	0.4	11.10	3	11.18	11.10	-2.6	22,392	-0.01%
2020/07/14	5	11.10	0	0.00	11.10	5	22,691	0.02%
2020/07/13	2	11.20	4	11.15	11.20	-2	22,870	-0.01%
2020/07/10	11	11.20	1	11.25	11.20	10	23,234	0.04%
2020/07/09	14	11.30	0	0.00	11.25	14	23,327	0.06%
2020/07/08	4	11.54	5.5	11.69	11.55	-1.5	23,283	-0.01%
2020/07/07	12	11.51	2	11.30	11.70	10	23,275	0.04%
2020/07/06	1	11.30	0	0.00	11.30	1	23,849	0.00%
2020/07/03	10	11.30	2	11.33	11.25	8	24,197	0.03%
2020/07/02	2	11.25	0	0.00	11.25	2	24,335	0.01%
2020/07/01	4	11.20	0	0.00	11.30	4	24,565	0.02%
2020/06/29	15	11.14	2	11.10	11.15	13	24,826	0.05%
2020/06/24	1	11.30	0	0.00	11.40	1	24,994	0.00%
2020/06/23	1	11.25	1	11.20	11.25	0	25,309	0.00%
2020/06/22	9	11.26	0	0.00	11.25	9	25,571	0.04%
2020/06/19	0	0.00	20	11.40	11.30	-20	26,292	-0.08%
2020/06/18	7	11.39	15	11.50	11.35	-8	26,768	-0.03%
2020/06/17	10	11.45	1	11.50	11.50	9	27,015	0.03%
2020/06/16	12	11.40	0	0.00	11.55	12	27,465	0.04%
2020/06/15	23	11.28	21	11.25	11.25	2	27,906	0.01%
2020/06/12	12	11.45	20	11.35	11.50	-8	28,417	-0.03%
2020/06/11	76	11.95	20	11.93	11.80	56	28,616	0.20%
2020/06/10	2	12.18	45	12.12	12.20	-43	28,418	-0.15%
2020/06/09	3	12.22	13	12.16	12.20	-10	28,646	-0.03%
2020/06/08	30	12.28	10	12.20	12.30	20	28,746	0.07%
2020/06/05	49	12.02	29.5	11.89	12.10	19.5	28,330	0.07%
2020/06/04	3	11.43	69	11.45	11.40	-66	27,321	-0.24%
2020/06/03	10	11.20	17	11.26	11.25	-7	27,186	-0.03%
2020/06/02	5	11.09	27	11.14	11.15	-22	27,131	-0.08%
2020/06/01	50	11.09	0	0.00	11.10	50	27,092	0.18%
2020/05/29	12	11.13	0.2	11.10	11.00	11.8	27,095	0.04%
2020/05/28	4	11.25	16	11.39	11.25	-12	26,715	-0.04%
2020/05/27	15	11.41	64	11.37	11.40	-49	26,748	-0.18%
2020/05/26	0	0.00	7	11.20	11.20	-7	26,544	-0.03%
2020/05/25	9	11.09	2	11.05	11.15	7	26,456	0.03%
2020/05/22	9	11.06	1	11.00	11.00	8	26,397	0.03%
2020/05/21	10	11.20	17	11.24	11.25	-7	26,403	-0.03%
2020/05/20	4	11.20	17	11.24	11.05	-13	26,256	-0.05%
2020/05/19	0	0.00	10	11.10	11.10	-10	25,860	-0.04%
2020/05/18	6	10.80	0	0.00	10.85	6	25,569	0.02%
2020/05/15	32	10.85	28	10.87	10.80	4	25,474	0.02%
2020/05/14	5	11.04	0	0.00	11.00	5	25,376	0.02%
2020/05/13	10	11.10	1	11.10	11.20	9	25,343	0.04%
2020/05/12	21	11.14	10	11.13	11.10	11	25,488	0.04%
2020/05/11	16	11.39	0	0.00	11.30	16	25,419	0.06%
2020/05/08	28	10.94	41	10.95	10.95	-13	25,115	-0.05%
2020/05/07	2	10.90	1	10.95	10.90	1	25,018	0.00%
2020/05/06	21	10.86	0	0.00	10.80	21	25,002	0.08%
2020/05/05	14	11.01	20	11.05	11.05	-6	24,974	-0.02%
2020/05/04	29	10.90	58	11.09	11.15	-29	24,832	-0.12%
2020/04/30	51	11.63	90	11.56	11.50	-39	24,594	-0.16%
2020/04/29	17	11.33	79	11.38	11.30	-62	24,074	-0.26%
2020/04/28	66	10.54	52.2	10.50	10.55	13.8	22,937	0.06%
2020/04/27	52	10.05	0	0.00	10.15	52	22,923	0.23%
2020/04/24	1	9.93	1	9.95	9.90	0	22,700	0.00%
2020/04/23	3	10.03	0	0.00	10.00	3	22,560	0.01%
2020/04/21	61	10.01	0.3	10.00	10.00	60.7	22,493	0.27%
2020/04/20	55	10.00	120	10.23	10.20	-65	22,493	-0.29%	大賣/
2020/04/17	0	0.00	4	10.39	10.30	-4	22,437	-0.02%
2020/04/16	1	10.40	5	10.45	10.40	-4	22,086	-0.02%
2020/04/15	7	10.56	4	10.49	10.65	3	21,916	0.01%
2020/04/14	2	10.23	0	0.00	10.25	2	21,494	0.01%
2020/04/13	1	10.05	3	10.15	10.15	-2	21,246	-0.01%
2020/04/10	1	10.20	7	10.08	10.25	-6	21,104	-0.03%
2020/04/09	37	9.98	90	10.24	10.35	-53	20,725	-0.26%
2020/04/08	23	9.22	10	9.23	9.52	13	19,722	0.07%
2020/04/07	4	9.10	70	9.17	9.07	-66	19,246	-0.34%
2020/04/06	9	8.85	5	8.85	9.02	4	19,005	0.02%
2020/04/01	8	8.97	5.1	9.05	9.04	2.9	18,715	0.02%
2020/03/31	16	9.00	0	0.00	8.89	16	18,567	0.09%
2020/03/30	14	8.95	153	9.09	9.00	-139	18,261	-0.76%	大賣/鉅額交易
2020/03/27	15	9.15	0	0.00	9.10	15	17,921	0.08%
2020/03/26	15	9.24	12	9.07	9.11	3	17,529	0.02%
2020/03/25	18	9.25	8	9.19	9.26	10	17,413	0.06%
2020/03/24	12	8.49	11	8.72	8.63	1	16,655	0.01%
2020/03/23	0	0.00	1	8.10	8.10	-1	16,114	-0.01%
2020/03/20	108	8.01	1.9	8.07	7.91	106.1	15,830	0.67%	大買/鉅額交易
2020/03/19	15	7.72	58	7.70	7.70	-43	15,104	-0.28%
2020/03/18	72	8.94	0.7	8.55	8.55	71.3	14,442	0.49%
2020/03/17	18	9.54	2	9.50	9.45	16	13,649	0.12%
2020/03/16	4	10.30	24	10.35	10.05	-20	13,257	-0.15%
2020/03/13	27	10.33	5	10.45	10.75	22	12,898	0.17%
2020/03/12	43	11.33	1	11.25	11.30	42	12,383	0.34%
2020/03/11	59	11.77	50	12.00	11.70	9	11,970	0.08%
2020/03/10	0	0.00	21	11.62	11.70	-21	11,748	-0.18%
2020/03/09	23	11.59	0	0.00	11.50	23	11,531	0.20%
2020/03/06	2	11.75	0	0.00	11.75	2	11,267	0.02%
2020/03/05	5	12.05	0	0.00	12.05	5	11,012	0.05%
2020/03/04	4	11.70	4	11.63	11.85	0	10,835	0.00%
2020/03/03	8	11.70	98	11.63	11.60	-90	10,595	-0.85%
2020/03/02	2	11.65	6	11.70	11.60	-4	10,441	-0.04%
2020/02/27	50	12.00	3	11.90	12.05	47	10,389	0.45%
2020/02/26	1	12.05	1	12.15	12.10	0	10,067	0.00%
2020/02/25	0	0.00	1	12.00	12.10	-1	10,016	-0.01%
2020/02/24	4	12.11	0	0.00	12.10	4	9,943	0.04%
2020/02/21	1	12.35	0	0.00	12.35	1	9,792	0.01%
2020/02/20	79	12.58	0.1	12.55	12.55	78.9	9,776	0.81%
2020/02/19	0	0.00	51	12.50	12.65	-51	9,724	-0.52%
2020/02/18	0	0.00	361	12.30	12.40	-361	9,618	-3.75%	大賣/鉅額交易
2020/02/17	1	12.20	6	12.30	12.30	-5	9,558	-0.05%
2020/02/14	2	12.45	2	12.50	12.50	0	9,517	0.00%
2020/02/13	1	12.65	2	12.60	12.70	-1	9,379	-0.01%
2020/02/12	5	12.35	2	12.35	12.40	3	9,203	0.03%
2020/02/04	30	11.85	0	0.00	12.10	30	8,492	0.35%
2020/02/03	8	11.70	0	0.00	11.85	8	8,284	0.10%
2020/01/31	156	12.25	1	12.30	12.20	155	7,924	1.96%	大買/鉅額交易
2020/01/30	66	12.30	50	12.31	12.25	16	7,677	0.21%
2020/01/20	0	0.00	0.1	13.60	13.60	-0.1	6,965	0.00%
2020/01/16	33	13.58	0	0.00	13.60	33	6,987	0.47%
2020/01/15	4	13.50	0	0.00	13.50	4	7,037	0.06%
2020/01/14	26	13.56	0	0.00	13.60	26	6,817	0.38%
2020/01/13	4	13.63	0	0.00	13.70	4	6,622	0.06%
2020/01/09	1	13.75	8	13.79	13.80	-7	6,564	-0.11%
2020/01/08	10	13.60	0	0.00	13.60	10	6,573	0.15%
2020/01/06	2	13.70	0	0.00	13.70	2	6,672	0.03%
2020/01/03	10	13.80	0	0.00	13.80	10	6,693	0.15%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/30	12	13.75	0	0.00	13.80	12	6,733	0.18%
2019/12/27	0	0.00	0.9	13.80	13.80	-0.9	6,743	-0.01%
2019/12/26	30	13.80	0	0.00	13.80	30	6,758	0.44%
2019/12/24	10	13.85	0	0.00	13.75	10	6,840	0.15%
2019/12/23	0	0.00	1	13.80	13.85	-1	6,832	-0.01%
2019/12/20	19	13.72	0	0.00	13.70	19	6,798	0.28%
2019/12/19	0	0.00	14	13.80	13.80	-14	6,525	-0.21%
2019/12/18	1	13.85	0	0.00	13.85	1	6,426	0.02%
2019/12/17	2	13.83	0	0.00	13.85	2	6,380	0.03%
2019/12/11	3	13.80	0	0.00	13.75	3	6,393	0.05%
2019/12/10	2	13.90	1	13.90	13.85	1	6,258	0.02%
2019/12/06	5	13.90	0	0.00	13.95	5	6,357	0.08%
2019/12/04	16	13.85	0	0.00	13.85	16	6,595	0.24%
2019/11/28	10	14.00	0	0.00	14.05	10	7,776	0.13%
2019/11/27	0.9	14.00	0	0.00	14.05	0.9	7,926	0.01%
2019/11/25	8	13.90	1	13.95	13.90	7	7,841	0.09%
2019/11/22	3	13.92	0	0.00	13.85	3	7,986	0.04%
2019/11/20	2	14.13	0	0.00	14.10	2	8,043	0.02%
2019/11/19	2	14.18	0.1	14.15	14.15	1.9	8,003	0.02%
2019/11/18	0	0.00	0.1	14.25	14.30	-0.1	7,968	0.00%
2019/11/13	7	14.45	0	0.00	14.35	7	8,296	0.08%
2019/11/11	0	0.00	0	14.30	14.35	0	8,300	0.00%
2019/11/06	0	0.00	1	14.30	14.25	-1	8,803	-0.01%
2019/11/05	0	0.00	3	14.20	14.30	-3	8,921	-0.03%
2019/11/04	1	14.15	0	14.20	14.25	1	9,059	0.01%
2019/10/30	0	0.00	10	14.30	14.30	-10	9,624	-0.10%
2019/10/29	0	0.00	1	14.25	14.30	-1	9,673	-0.01%
2019/10/28	0	0.00	11	14.20	14.25	-11	9,682	-0.11%
2019/10/25	10	14.30	0	0.00	14.30	10	9,725	0.10%
2019/10/24	0	0.00	10	14.30	14.35	-10	9,850	-0.10%
2019/10/23	0	0.00	5.1	14.25	14.25	-5.1	9,949	-0.05%
2019/10/21	0	0.00	6.1	14.34	14.30	-6.1	10,032	-0.06%
2019/10/18	0.9	14.15	56	14.20	14.20	-55.1	10,078	-0.55%
2019/10/17	1	14.20	11	14.10	14.15	-10	10,072	-0.10%
2019/10/16	0	14.00	55.3	14.10	14.10	-55.3	10,112	-0.55%
2019/10/15	40	13.90	0	0.00	13.95	40	10,003	0.40%
2019/10/14	0	0.00	10	13.85	13.90	-10	10,040	-0.10%
2019/10/09	0	0.00	5.3	13.80	13.75	-5.3	10,033	-0.05%
2019/10/04	5	13.75	0	0.00	13.70	5	10,389	0.05%
2019/10/02	0	0.00	1	13.80	13.80	-1	10,693	-0.01%
2019/09/26	1	13.75	0	0.00	13.75	1	11,165	0.01%
2019/09/25	2	13.75	0	0.00	13.75	2	11,300	0.02%
2019/09/24	14	13.80	0	0.00	13.85	14	11,531	0.12%
2019/09/20	1	13.75	5	13.80	13.80	-4	12,067	-0.03%
2019/09/17	2	13.70	10	13.78	13.80	-8	13,497	-0.06%
2019/09/12	5	13.85	0.1	13.85	13.80	4.9	14,334	0.03%
2019/09/11	0	0.00	1	13.80	13.80	-1	14,361	-0.01%
2019/09/10	0	0.00	5	13.65	13.65	-5	14,328	-0.03%
2019/09/09	2	13.65	0	0.00	13.60	2	14,343	0.01%
2019/09/06	1	13.75	10	13.75	13.75	-9	14,317	-0.06%
2019/09/05	5	13.72	0	0.00	13.75	5	14,204	0.04%
2019/09/03	0	0.00	10	14.20	14.10	-10	13,267	-0.08%
2019/09/02	0	0.00	1	14.15	14.15	-1	13,201	-0.01%
2019/08/28	1	13.90	0	0.00	14.00	1	13,222	0.01%
2019/08/27	20	13.86	0	13.85	13.80	20	13,294	0.15%
2019/08/26	5	13.85	0	0.00	13.85	5	13,141	0.04%
2019/08/16	1	13.90	0	0.00	14.20	1	13,133	0.01%
2019/08/14	0	0.00	1	13.95	13.95	-1	13,090	-0.01%
2019/08/13	5	13.90	3	14.05	13.85	2	13,037	0.02%
2019/08/12	0	0.00	1	14.15	14.15	-1	12,929	-0.01%
2019/08/08	20	13.80	13	13.90	13.70	7	12,716	0.06%
2019/08/07	4	13.90	0	0.00	13.80	4	12,579	0.03%
2019/08/06	21	13.72	1	13.70	13.85	20	12,548	0.16%
2019/08/05	0	0.00	13	14.05	14.00	-13	12,371	-0.11%
2019/08/02	16	14.14	1	14.15	14.10	15	12,297	0.12%
2019/08/01	2	14.48	0	0.00	14.40	2	12,213	0.02%
2019/07/31	3	14.60	0	0.00	14.60	3	12,051	0.02%
2019/07/30	1	14.70	1	14.65	14.65	0	12,055	0.00%
2019/07/26	5	14.50	0	0.00	14.55	5	12,082	0.04%
2019/07/25	10	14.65	5	14.65	14.60	5	12,022	0.04%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	4	14.73	0	0.00	14.70	4	11,890	0.03%
2019/07/22	4	14.84	0	0.00	14.75	4	11,750	0.03%
2019/07/19	0	0.00	1.1	14.85	14.85	-1.1	11,670	-0.01%
2019/07/18	2	14.80	30.2	14.82	14.80	-28.2	11,535	-0.24%
2019/07/17	51	14.80	20	14.85	14.85	31	11,491	0.27%
2019/07/16	0	0.00	0.7	14.85	14.85	-0.7	11,534	-0.01%
2019/07/15	0	0.00	11.4	14.90	14.90	-11.4	11,415	-0.10%
2019/07/12	0	0.00	3	15.03	15.05	-3	11,560	-0.03%
2019/07/11	8	15.04	0	0.00	15.00	8	11,623	0.07%
2019/07/10	1	14.85	26	14.91	14.95	-25	11,648	-0.21%
2019/07/09	0	0.00	26.5	14.92	14.95	-26.5	11,816	-0.22%
2019/07/08	38	14.95	2	14.98	14.90	36	12,107	0.30%
2019/07/05	2	14.85	0	0.00	14.85	2	11,915	0.02%
2019/07/04	22	14.85	0	0.00	14.90	22	11,930	0.18%
2019/07/03	17	14.85	0	0.00	14.95	17	11,763	0.14%
2019/07/01	46	14.88	1	14.90	14.90	45	11,784	0.38%
2019/06/28	7	14.99	0	0.00	14.95	7	11,592	0.06%
2019/06/27	18	15.03	0	0.00	15.00	18	11,401	0.16%
2019/06/26	51	15.00	5	15.10	15.05	46	11,222	0.41%
2019/06/25	6	15.02	0	0.00	15.05	6	11,209	0.05%
2019/06/24	14	14.86	39.4	14.92	14.85	-25.4	10,705	-0.24%
2019/06/21	73	15.18	0	0.00	15.00	73	10,147	0.72%
2019/06/20	0	0.00	55	15.49	15.60	-55	9,510	-0.58%
2019/06/19	0	0.00	5	15.25	15.35	-5	9,322	-0.05%
2019/06/17	0	0.00	3	15.05	15.00	-3	9,443	-0.03%
2019/06/13	0	0.00	10	15.40	15.35	-10	9,300	-0.11%
2019/06/12	2	15.45	0	0.00	15.35	2	9,360	0.02%
2019/06/11	10	15.23	0	0.00	15.30	10	9,394	0.11%
2019/06/10	1	15.25	0	0.00	15.20	1	9,456	0.01%
2019/06/06	0	0.00	2	15.43	15.45	-2	9,533	-0.02%
2019/06/04	0	0.00	2	15.25	15.20	-2	9,386	-0.02%
2019/06/03	0	0.00	2.3	15.09	15.15	-2.3	9,263	-0.02%
2019/05/30	0	0.00	10	14.95	14.95	-10	9,211	-0.11%
2019/05/24	2	15.15	2	15.25	15.15	0	10,143	0.00%
2019/05/23	0	0.00	30	15.10	15.15	-30	10,105	-0.30%
2019/05/21	10	15.10	0	0.00	15.15	10	10,090	0.10%
2019/05/16	2	14.90	0	0.00	14.95	2	10,091	0.02%
2019/05/14	1	14.85	26	14.90	14.90	-25	10,260	-0.24%
2019/05/13	26	14.80	0	0.00	14.80	26	10,324	0.25%
2019/05/10	0	0.00	7	14.80	14.80	-7	10,583	-0.07%
2019/05/09	0	0.00	0.6	14.90	14.90	-0.6	10,735	-0.01%
2019/05/07	0	0.00	13.1	15.08	15.15	-13.1	11,697	-0.11%
2019/05/06	0	0.00	45.1	15.11	15.10	-45.1	11,765	-0.38%
2019/05/03	1	15.35	0	0.00	15.30	1	11,816	0.01%
2019/05/02	1	15.30	0	0.00	15.30	1	11,984	0.01%
2019/04/30	0	0.00	2	15.20	15.15	-2	12,102	-0.02%
2019/04/29	2	15.15	7	15.20	15.20	-5	12,350	-0.04%
2019/04/25	10	15.10	0	0.00	15.20	10	12,439	0.08%
2019/04/24	2	15.18	0	0.00	15.15	2	12,512	0.02%
2019/04/22	12	15.28	0	0.00	15.25	12	12,698	0.09%
2019/04/18	50	15.40	0.3	15.25	15.35	49.7	12,863	0.39%
2019/04/15	40	15.73	111	15.85	15.85	-71	12,472	-0.57%	大賣/
2019/04/12	18	15.54	19	15.62	15.65	-1	12,112	-0.01%
2019/04/11	0	0.00	15	15.30	15.40	-15	11,843	-0.13%
2019/04/09	4	15.35	0	0.00	15.40	4	11,825	0.03%
2019/04/08	1	15.35	1	15.45	15.45	0	11,830	0.00%
2019/04/03	20	15.15	50	15.20	15.25	-30	11,656	-0.26%
2019/04/02	0.5	15.00	0	0.00	15.05	0.5	11,540	0.00%
2019/04/01	3	15.00	5	15.15	15.05	-2	11,637	-0.02%
2019/03/28	100	15.00	20	14.95	15.00	80	11,903	0.67%
2019/03/27	51	15.00	0	0.00	14.95	51	11,835	0.43%
2019/03/26	11	15.08	7	15.05	15.15	4	12,173	0.03%
2019/03/25	0.5	15.20	2	15.25	15.25	-1.5	12,304	-0.01%
2019/03/21	4	15.25	7	15.28	15.30	-3	12,589	-0.02%
2019/03/20	14	15.11	0	0.00	15.25	14	12,643	0.11%
2019/03/19	10	15.20	0	0.00	15.30	10	12,529	0.08%
2019/03/18	10	15.25	0	0.00	15.30	10	12,597	0.08%
2019/03/15	30	15.25	3	15.25	15.25	27	12,658	0.21%
2019/03/13	30	15.32	6.3	15.30	15.35	23.7	12,726	0.19%
2019/03/12	1	15.45	0	0.00	15.45	1	12,768	0.01%
2019/03/08	1	15.35	0	0.00	15.35	1	13,202	0.01%
2019/03/07	0	0.00	5	15.35	15.35	-5	13,467	-0.04%
2019/03/06	6	15.38	2	15.40	15.35	4	14,066	0.03%
2019/03/05	2	15.53	1	15.50	15.50	1	15,437	0.01%
2019/03/04	6	15.48	4	15.54	15.55	2	15,709	0.01%
2019/02/27	6	15.33	110	15.22	15.45	-104	15,633	-0.67%	大賣/鉅額交易
2019/02/26	0	0.00	11	15.10	15.10	-11	14,980	-0.07%
2019/02/25	1	15.10	13	15.05	15.10	-12	14,795	-0.08%
2019/02/22	25	15.05	0	0.00	15.05	25	14,782	0.17%
2019/02/21	40	14.99	0	0.00	15.00	40	14,753	0.27%
2019/02/20	20	14.95	0	0.00	15.00	20	14,744	0.14%
2019/02/19	0	0.00	15	14.93	14.95	-15	14,643	-0.10%
2019/02/18	0	0.00	0.1	14.90	14.90	-0.1	14,666	0.00%
2019/02/15	0	0.00	1	14.90	14.90	-1	14,807	-0.01%
2019/02/14	0	0.00	10	14.95	14.80	-10	14,734	-0.07%
2019/02/13	0	0.00	5	15.00	14.95	-5	14,645	-0.03%
2019/02/12	15.1	14.90	11	15.00	14.95	4.1	14,448	0.03%
2019/02/11	2	15.05	10	15.10	15.00	-8	14,406	-0.06%
2019/01/30	4	14.91	0	0.00	14.90	4	14,115	0.03%
2019/01/29	27	14.91	16	14.75	15.00	11	13,868	0.08%
2019/01/28	0	0.00	3	14.90	14.80	-3	12,726	-0.02%
2019/01/23	3	14.73	1	14.75	14.65	2	12,543	0.02%
2019/01/22	21	14.96	1	14.95	14.85	20	12,380	0.16%
2019/01/21	56	15.00	2	15.05	15.10	54	12,160	0.44%
2019/01/18	1	15.25	0	0.00	15.25	1	11,908	0.01%
2019/01/17	7	15.06	0	0.00	15.10	7	11,834	0.06%
2019/01/15	5	15.15	7	15.22	15.25	-2	11,677	-0.02%
2019/01/14	25	15.17	0	0.00	15.10	25	11,600	0.22%
2019/01/11	20	15.40	0	0.00	15.30	20	11,436	0.17%
2019/01/10	20	15.53	0	0.00	15.50	20	11,263	0.18%
2019/01/09	5	15.70	15	15.72	15.70	-10	11,224	-0.09%
2019/01/04	10	15.50	0	0.00	15.50	10	11,139	0.09%
2019/01/03	20	15.65	0	0.00	15.55	20	11,315	0.18%
2018/12/28	20	15.90	0	0.00	15.80	20	11,148	0.18%
2018/12/26	50	15.99	10	15.90	15.80	40	11,141	0.36%
2018/12/25	15	15.98	0	0.00	15.95	15	11,122	0.13%
2018/12/24	20	16.13	12	16.14	16.15	8	11,157	0.07%
2018/12/22	1	16.05	1	16.00	16.05	0	10,965	0.00%
2018/12/20	5	16.10	8	16.02	16.00	-3	10,561	-0.03%
2018/12/19	2	16.00	6.6	15.95	16.00	-4.6	10,409	-0.04%
2018/12/18	40	15.70	1	15.95	15.65	39	9,977	0.39%
2018/12/17	57	15.91	3.1	15.99	15.85	53.9	9,825	0.55%
2018/12/13	2	15.55	0	0.00	15.65	2	9,361	0.02%
2018/12/10	0	0.00	5	15.50	15.45	-5	9,114	-0.05%
2018/12/06	11	15.43	0	0.00	15.45	11	9,098	0.12%
2018/12/05	5	15.60	0	0.00	15.60	5	9,019	0.06%
2018/12/03	9	16.03	35	16.03	15.95	-26	9,016	-0.29%
2018/11/30	2	16.13	6.1	16.13	16.10	-4.1	8,769	-0.05%
2018/11/29	9	16.22	4.9	16.21	16.15	4.1	8,586	0.05%
2018/11/28	14	16.33	188	16.02	16.05	-174	7,939	-2.19%	大賣/鉅額交易
2018/11/27	16	15.17	0	0.00	15.30	16	6,495	0.25%
2018/11/26	21	15.12	7	15.05	14.95	14	6,162	0.23%
2018/11/21	0	0.00	17	14.74	14.85	-17	6,184	-0.27%
2018/11/19	0	0.00	3	14.75	14.80	-3	6,151	-0.05%
2018/11/14	3	14.80	3	14.80	14.80	0	6,623	0.00%
2018/11/13	1	14.40	0	0.00	14.50	1	6,450	0.02%
2018/11/08	0	0.00	1	14.55	14.50	-1	6,450	-0.02%
2018/11/02	0	0.00	50	14.20	14.40	-50	6,405	-0.78%
2018/11/01	0	14.05	15	14.10	14.05	-15	6,323	-0.24%
2018/10/31	0.7	14.15	11	14.01	14.15	-10.3	6,326	-0.16%
2018/10/30	2	13.90	50	14.00	13.95	-48	6,237	-0.77%
2018/10/29	0	0.00	2	13.85	13.90	-2	6,199	-0.03%
2018/10/26	51	13.70	0	0.00	13.80	51	6,248	0.82%
2018/10/25	0	0.00	10	13.83	13.95	-10	6,181	-0.16%
2018/10/24	0	0.00	61	14.07	13.95	-61	6,182	-0.99%
2018/10/23	5	13.85	0	0.00	13.85	5	6,110	0.08%
2018/10/22	10.6	13.84	0	0.00	14.10	10.6	6,081	0.17%
2018/10/19	60	13.72	50	13.90	13.75	10	6,043	0.17%
2018/10/18	10	13.83	50	13.95	13.95	-40	6,022	-0.66%
2018/10/17	50	13.70	0	0.00	13.75	50	6,001	0.83%
2018/10/15	2	13.90	0	0.00	13.90	2	5,952	0.03%
2018/10/12	0	0.00	50	14.00	14.05	-50	5,947	-0.84%
2018/10/11	55	13.89	15	13.83	13.70	40	5,941	0.67%
2018/10/05	50	14.40	0	0.00	14.45	50	5,705	0.88%
2018/10/03	0	0.00	10	14.60	14.65	-10	5,602	-0.18%
2018/10/02	1	14.50	10	14.55	14.50	-9	5,587	-0.16%
2018/10/01	2	14.80	10	14.80	14.75	-8	5,439	-0.15%
2018/09/28	1	14.75	0	0.00	14.85	1	5,467	0.02%
2018/09/27	0	0.00	15	14.77	14.80	-15	5,430	-0.28%
2018/09/25	0	0.00	5	14.75	14.75	-5	5,391	-0.09%
2018/09/21	1	14.70	0	0.00	14.80	1	5,366	0.02%
2018/09/20	1	14.75	0.2	14.75	14.75	0.8	5,299	0.01%
2018/09/19	5	14.70	25	14.73	14.75	-20	5,362	-0.37%
2018/09/18	2	14.75	20	14.65	14.70	-18	5,382	-0.33%
2018/09/17	15	14.55	15	14.58	14.55	0	5,391	0.00%
2018/09/14	0	0.00	55	14.69	14.65	-55	5,376	-1.02%
2018/09/13	0	0.00	3	14.50	14.55	-3	5,385	-0.06%
2018/09/12	0	0.00	15	14.50	14.55	-15	5,410	-0.28%
2018/09/11	1	14.55	60	14.51	14.60	-59	5,357	-1.10%
2018/09/07	5	15.30	0	0.00	15.25	5	5,078	0.10%
2018/09/06	20	15.26	10	15.35	15.30	10	4,964	0.20%
2018/09/05	70	15.48	6	15.35	15.45	64	4,838	1.32%
2018/09/04	5	15.60	0	0.00	15.65	5	4,736	0.11%
2018/09/03	10	15.50	0	0.00	15.45	10	4,727	0.21%
2018/08/30	1	15.60	0.3	15.50	15.55	0.8	4,759	0.02%
2018/08/29	1	15.65	16	15.62	15.65	-15	4,741	-0.32%
2018/08/28	3	15.60	54	15.55	15.60	-51	4,693	-1.09%
2018/08/24	4	15.33	1	15.30	15.30	3	4,655	0.06%
2018/08/23	0	0.00	14	15.66	15.65	-14	4,676	-0.30%
2018/08/22	5	15.00	111	15.40	15.50	-106	4,560	-2.32%	大賣/鉅額交易
2018/08/17	2	15.05	1	15.10	15.00	1	4,145	0.02%
2018/08/16	0	0.00	4	15.03	15.15	-4	4,164	-0.10%
2018/08/15	3	15.15	73	15.18	15.10	-70	4,156	-1.68%
2018/08/14	5	15.10	55	15.10	15.10	-50	4,106	-1.22%
2018/08/13	0	0.00	10	14.80	14.85	-10	4,079	-0.25%
2018/08/08	50	14.90	0.1	14.95	14.95	49.9	4,050	1.23%
2018/08/03	0	0.00	62	15.08	15.10	-62	4,049	-1.53%
2018/08/02	101	14.95	53	15.19	14.90	48	4,085	1.17%	大買/
2018/07/31	0	0.00	57	15.09	15.10	-57	4,116	-1.38%
2018/07/30	2	14.95	0	0.00	15.00	2	4,095	0.05%
2018/07/25	15	14.85	0	0.00	14.80	15	4,267	0.35%
2018/07/23	7	14.92	0	0.00	14.95	7	4,619	0.15%
2018/07/20	75	14.92	50	15.05	15.10	25	4,681	0.53%
2018/07/19	1	15.00	0	0.00	15.00	1	4,705	0.02%
2018/07/18	40	14.90	0	0.00	14.90	40	4,708	0.85%
2018/07/17	3	14.92	0	0.00	14.90	3	4,664	0.06%
2018/07/16	51	14.90	0	0.00	14.85	51	4,691	1.09%
2018/07/11	0	0.00	3	14.70	14.70	-3	4,812	-0.06%
2018/07/10	10	14.70	1.2	14.70	14.75	8.8	4,953	0.18%
2018/07/09	31	14.63	0	0.00	14.65	31	5,099	0.61%
2018/07/05	0	0.00	1	14.75	14.65	-1	5,200	-0.02%
2018/07/03	2	14.70	0	0.00	14.70	2	5,373	0.04%
2018/06/29	2	14.75	0	0.00	14.75	2	5,403	0.04%
2018/06/27	51	14.70	20	14.75	14.65	31	5,311	0.58%
2018/06/26	2	14.85	0	0.00	14.85	2	5,296	0.04%
2018/06/22	52	15.05	0	0.00	15.00	52	5,290	0.98%
2018/06/14	2	15.10	0	0.00	15.05	2	5,327	0.04%
2018/06/13	1	15.15	0	0.00	15.20	1	5,329	0.02%
2018/06/11	0	0.00	6.1	15.20	15.30	-6.1	5,379	-0.11%
2018/06/08	2	15.25	0	0.00	15.25	2	5,391	0.04%
2018/06/05	4	15.05	0	0.00	15.05	4	5,296	0.08%
2018/06/01	6	15.12	0.3	15.05	15.15	5.7	5,269	0.11%
2018/05/31	0	0.00	1.4	14.98	15.15	-1.4	5,262	-0.03%
2018/05/29	0	0.00	4	14.95	15.05	-4	5,222	-0.08%
2018/05/22	3	15.13	1	15.15	15.05	2	5,416	0.04%
2018/05/21	0	0.00	32	15.05	15.15	-32	5,472	-0.59%
2018/05/18	10	15.00	10	15.10	15.10	0	5,486	0.00%
2018/05/17	2	15.10	3	15.00	14.95	-1	5,574	-0.02%
2018/05/11	0	0.00	1	15.05	15.10	-1	6,124	-0.02%
2018/05/10	62	15.13	10	15.05	15.05	52	6,174	0.84%
2018/05/09	17	15.23	17	15.20	15.20	0	6,172	0.00%
2018/05/08	20	15.30	20	15.30	15.30	0	6,184	0.00%
2018/05/07	31	15.32	10	15.30	15.30	21	6,158	0.34%
2018/05/04	54	15.25	2	15.30	15.30	52	6,235	0.83%
2018/05/02	10	15.60	20.9	15.74	15.60	-10.9	6,306	-0.17%
2018/04/30	30	15.82	42	15.93	15.95	-12	6,262	-0.19%
2018/04/27	6	15.45	58	15.50	15.50	-52	6,055	-0.86%
2018/04/26	0	0.00	4	15.36	15.30	-4	6,109	-0.07%
2018/04/25	20	15.15	0	0.00	15.20	20	6,146	0.33%
2018/04/24	0	0.00	30	15.15	15.20	-30	6,210	-0.48%
2018/04/23	50	15.30	0.1	15.20	15.25	49.9	6,340	0.79%
2018/04/19	0	0.00	4	15.53	15.40	-4	6,428	-0.06%
2018/04/18	0	0.00	2	15.40	15.40	-2	6,493	-0.03%
2018/04/17	5	15.24	2	15.15	15.15	3	6,576	0.05%
2018/04/16	1	15.25	0	0.00	15.35	1	6,642	0.02%
2018/04/13	0	0.00	50	15.40	15.35	-50	6,705	-0.75%
2018/04/12	0	0.00	2	15.25	15.30	-2	6,686	-0.03%
2018/04/10	0	0.00	2	15.20	15.25	-2	6,934	-0.03%
2018/04/03	0.8	14.95	0	0.00	14.95	0.8	7,285	0.01%
2018/03/30	0	0.00	0.1	14.90	14.90	-0.1	7,392	0.00%
2018/03/29	0	0.00	3	15.00	14.95	-3	7,466	-0.04%
2018/03/27	0	0.00	2	15.00	15.00	-2	7,565	-0.03%
2018/03/22	0	0.00	1	14.90	14.95	-1	7,701	-0.01%
2018/03/21	26	15.14	0	0.00	14.95	26	7,761	0.33%
2018/03/19	5	15.15	0	0.00	15.05	5	8,048	0.06%
2018/03/14	0	0.00	0.3	15.00	15.05	-0.3	8,200	0.00%
2018/03/09	0	0.00	20	14.90	14.85	-20	8,326	-0.24%
2018/03/07	0	0.00	10	14.95	14.85	-10	8,744	-0.11%
2018/03/05	0	0.00	0.2	14.75	14.70	-0.2	8,945	0.00%
2018/03/01	0	0.00	0.7	15.00	15.05	-0.7	8,874	-0.01%
2018/02/27	5	15.02	20	15.10	15.00	-15	8,845	-0.17%
2018/02/26	20	15.05	20	15.08	15.10	0	8,822	0.00%
2018/02/22	0	0.00	2	15.00	15.10	-2	8,894	-0.02%
2018/02/21	11	14.95	10	15.00	15.00	1	9,012	0.01%
2018/02/06	4	14.65	20	14.95	14.55	-16	8,850	-0.18%
2018/02/05	50	15.20	0	0.00	15.20	50	8,755	0.57%
2018/01/30	10	15.55	0	0.00	15.55	10	8,979	0.11%
2018/01/29	10	15.35	0	0.00	15.45	10	9,027	0.11%
2018/01/26	32	15.50	0	0.00	15.50	32	8,965	0.36%
2018/01/22	64	15.70	0	0.00	15.75	64	8,839	0.72%
2018/01/19	13	15.90	0	0.00	15.95	13	8,745	0.15%
2018/01/18	0	0.00	10	16.10	16.10	-10	8,673	-0.12%
2018/01/17	1	16.05	11	16.10	16.10	-10	8,622	-0.12%
2018/01/16	1	15.85	0	0.00	15.90	1	8,735	0.01%
2018/01/12	12	16.13	0	0.00	16.05	12	8,727	0.14%
2018/01/11	0	0.00	2	16.30	16.10	-2	8,685	-0.02%
2018/01/10	0	0.00	20.4	16.00	16.05	-20.4	8,649	-0.24%
2018/01/09	10	16.05	12	16.07	16.15	-2	8,571	-0.02%
2018/01/08	60	16.02	10	16.00	16.05	50	8,448	0.59%
2018/01/05	30	16.20	40	16.20	16.20	-10	8,362	-0.12%
2018/01/03	10	16.00	63	16.10	16.05	-53	8,123	-0.65%
2018/01/02	3	16.12	145	16.04	15.95	-142	7,988	-1.78%	大賣/鉅額交易