長榮航 (2618)-元大-竹南券商分點個股進出

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-竹南券商分點個股進出

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-竹南券商分點個股進出
元大-竹南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	148.1	36.60	161.1	36.46	36.25	-13	72,151	-0.02%	大買/大賣/
2024/04/26	54.5	35.89	119.4	36.02	36.65	-64.9	69,521	-0.09%	大賣/
2024/04/25	145	34.64	137	34.70	34.35	8	64,173	0.01%	大買/大賣/
2024/04/24	42.2	34.34	216	33.74	34.55	-173.8	60,340	-0.29%	大賣/鉅額交易
2024/04/23	27	32.57	84	32.50	32.60	-57	54,767	-0.10%
2024/04/22	27	31.88	27	32.18	31.60	0	52,771	0.00%
2024/04/19	24.1	31.25	17	31.33	31.10	7.1	51,692	0.01%
2024/04/18	2	31.60	12	31.72	31.50	-10	51,204	-0.02%
2024/04/17	7	31.06	2	30.98	31.00	5	51,019	0.01%
2024/04/16	152	31.20	15	31.09	31.00	137	51,251	0.27%	大買/鉅額交易
2024/04/15	9	31.67	0	0.00	31.70	9	50,714	0.02%
2024/04/12	36	32.13	1	32.05	32.30	35	50,535	0.07%
2024/04/11	22.1	32.77	234.6	32.45	32.70	-212.5	51,146	-0.42%	大賣/鉅額交易
2024/04/10	45	31.75	10	31.60	31.70	35	50,017	0.07%
2024/04/09	13	31.72	11	31.66	31.85	2	51,488	0.00%
2024/04/08	65	31.19	4	31.20	31.15	61	55,358	0.11%
2024/04/03	9.1	31.48	40	31.52	31.40	-31	55,352	-0.06%
2024/04/02	19	32.06	23	31.98	31.95	-4	55,172	-0.01%
2024/04/01	4	32.38	12.1	32.36	32.35	-8.1	55,309	-0.01%
2024/03/29	18	31.87	8	31.83	31.95	10	54,782	0.02%
2024/03/28	7	31.74	1	31.60	31.60	6	55,315	0.01%
2024/03/27	31	31.54	27	31.51	31.70	4	56,306	0.01%
2024/03/26	131	31.09	13	30.98	30.95	118	56,274	0.21%	大買/鉅額交易
2024/03/25	1	31.50	11	31.51	31.40	-10	56,413	-0.02%
2024/03/22	9	31.30	3.6	31.43	31.35	5.4	57,499	0.01%
2024/03/21	25	31.06	29	31.15	31.15	-4	58,716	-0.01%
2024/03/20	17.1	31.14	0	0.00	31.05	17.1	58,705	0.03%
2024/03/19	6	31.31	26	31.39	31.40	-20	58,636	-0.03%
2024/03/18	16	31.19	0	0.00	31.20	16	58,848	0.03%
2024/03/15	51.2	31.31	41.2	31.25	31.35	10	59,222	0.02%
2024/03/14	57.1	32.25	14	32.88	31.85	43.1	59,051	0.07%
2024/03/13	24.2	32.66	65	32.57	32.60	-40.8	58,765	-0.07%
2024/03/12	22	32.54	17	32.54	32.65	5	59,807	0.01%
2024/03/11	35	31.88	9	31.87	31.90	26	58,960	0.04%
2024/03/08	52	31.57	20.4	31.87	32.05	31.6	58,766	0.05%
2024/03/07	13	31.44	27	31.30	31.25	-14	58,266	-0.02%
2024/03/06	6	31.08	2	31.13	31.05	4	58,457	0.01%
2024/03/05	4	31.41	12	31.44	31.25	-8	59,067	-0.01%
2024/03/04	6	31.00	13	31.04	31.10	-7	59,580	-0.01%
2024/03/01	8	31.00	0	0.00	31.05	8	60,142	0.01%
2024/02/29	0	0.00	16	31.03	31.45	-16	60,698	-0.03%
2024/02/27	19.3	30.76	0	0.00	30.70	19.3	61,743	0.03%
2024/02/26	37.3	31.01	2	31.00	31.05	35.3	62,874	0.06%
2024/02/23	6	30.95	19.8	30.84	30.80	-13.8	63,945	-0.02%
2024/02/22	7.1	31.34	2.5	31.22	31.20	4.6	64,466	0.01%
2024/02/21	2	31.48	0.3	31.45	31.45	1.7	65,910	0.00%
2024/02/20	5	31.34	2	31.30	31.40	3	68,022	0.00%
2024/02/19	2	31.50	10	31.48	31.50	-8	72,345	-0.01%
2024/02/16	0	0.00	19	31.56	31.55	-19	73,630	-0.03%
2024/02/15	73	31.32	14.8	31.42	31.35	58.2	74,006	0.08%
2024/02/05	5	32.11	31	32.12	32.25	-26	74,070	-0.04%
2024/02/02	2	31.95	2.9	32.08	31.90	-0.9	73,920	0.00%
2024/02/01	23	32.04	15	31.95	32.05	8	74,481	0.01%
2024/01/31	5	31.51	43	31.63	31.60	-38	75,321	-0.05%
2024/01/30	8	31.79	0	0.00	31.70	8	75,716	0.01%
2024/01/29	56	32.02	51.8	31.99	31.90	4.2	76,658	0.01%
2024/01/26	4	30.49	1.8	30.39	30.40	2.2	76,637	0.00%
2024/01/25	1.9	30.89	10	30.90	30.75	-8.1	77,227	-0.01%
2024/01/24	2	30.98	12.8	31.00	31.05	-10.8	78,315	-0.01%
2024/01/23	12.1	30.44	3.7	30.45	30.50	8.4	78,079	0.01%
2024/01/22	37.2	30.67	2	30.74	30.55	35.2	77,571	0.05%
2024/01/19	31.2	31.24	3.8	31.32	31.10	27.4	76,903	0.04%
2024/01/18	0	0.00	10.3	31.70	31.75	-10.3	76,682	-0.01%
2024/01/17	22	31.25	2.9	31.38	31.05	19.1	76,761	0.02%
2024/01/16	8	31.53	1.3	31.60	31.50	6.7	76,676	0.01%
2024/01/15	36.1	31.95	7.7	31.91	31.80	28.4	76,739	0.04%
2024/01/12	18	32.58	23	32.65	32.50	-5	76,555	-0.01%
2024/01/11	9	32.36	2	32.30	32.25	7	76,559	0.01%
2024/01/10	22.1	32.11	15.3	32.08	32.00	6.8	76,706	0.01%
2024/01/09	4	32.59	12	32.69	32.70	-8	77,020	-0.01%
2024/01/08	14	32.90	6	32.75	32.55	8	77,513	0.01%
2024/01/05	139.1	33.06	2	33.80	32.65	137.1	77,423	0.18%	大買/鉅額交易
2024/01/04	19	33.21	45	33.39	33.50	-26	76,715	-0.03%
2024/01/03	56.1	33.08	47	33.07	32.95	9.1	75,922	0.01%
2024/01/02	38	33.01	156.2	33.07	33.50	-118.2	74,920	-0.16%	大賣/鉅額交易
2023/12/29	1	31.45	26	31.52	31.45	-25	71,841	-0.03%
2023/12/28	2	31.33	1	31.35	31.25	1	72,220	0.00%
2023/12/27	27.1	31.10	107.5	31.39	31.10	-80.5	72,744	-0.11%	大賣/
2023/12/26	111.1	31.95	2	31.80	31.60	109.1	72,586	0.15%	大買/鉅額交易
2023/12/25	5	32.00	25	31.79	31.75	-20	72,568	-0.03%
2023/12/22	8	31.93	26	31.84	31.90	-18	72,029	-0.02%
2023/12/21	2.1	30.66	29.5	30.85	31.15	-27.4	70,927	-0.04%
2023/12/20	24	30.41	1	30.50	30.60	23	71,212	0.03%
2023/12/19	49	30.07	17.8	30.15	30.15	31.2	71,294	0.04%
2023/12/18	14	30.83	5.7	30.87	30.85	8.3	70,708	0.01%
2023/12/15	8	31.81	74	31.80	31.75	-66	69,651	-0.09%
2023/12/14	9	31.76	10	31.79	31.75	-1	69,475	0.00%
2023/12/13	3	31.50	6	31.72	31.65	-3	69,112	0.00%
2023/12/12	3	31.83	3	31.95	31.80	0	69,164	0.00%
2023/12/11	15	32.13	0	0.00	32.05	15	68,982	0.02%
2023/12/08	30.2	32.54	20	32.43	32.35	10.2	68,618	0.01%
2023/12/07	13	31.93	57.3	32.05	32.20	-44.3	66,999	-0.07%
2023/12/06	1	31.25	2	31.40	31.45	-1	66,029	0.00%
2023/12/05	22	31.25	0	0.00	31.15	22	66,173	0.03%
2023/12/04	2	31.33	3	31.50	31.50	-1	66,169	0.00%
2023/12/01	9	31.16	6	31.19	31.10	3	65,686	0.00%
2023/11/30	2	31.15	6	31.03	31.30	-4	65,686	-0.01%
2023/11/29	35.2	31.07	20.8	31.14	31.00	14.4	65,306	0.02%
2023/11/28	0	0.00	23	31.30	31.45	-23	65,224	-0.04%
2023/11/27	1.1	30.95	5	31.19	30.90	-3.9	65,471	-0.01%
2023/11/24	7.1	31.37	1.9	31.35	31.25	5.2	65,628	0.01%
2023/11/22	16	31.86	58	31.50	31.50	-42	64,365	-0.07%
2023/11/21	50	31.54	18	31.46	31.40	32	64,286	0.05%
2023/11/20	31	31.18	15	31.41	31.55	16	64,113	0.02%
2023/11/17	33	32.19	7	32.27	32.15	26	64,029	0.04%
2023/11/16	32.1	31.82	98.3	31.58	32.00	-66.2	63,345	-0.10%
2023/11/15	12	29.71	22	29.92	30.25	-10	59,406	-0.02%
2023/11/14	2	29.73	2	29.65	29.35	0	58,775	0.00%
2023/11/13	5	29.74	1	30.05	29.55	4	59,111	0.01%
2023/11/09	10	29.38	21	29.64	29.65	-11	60,167	-0.02%
2023/11/08	48	30.03	13.7	29.41	29.25	34.3	61,041	0.06%
2023/11/07	32	29.39	12	29.81	29.60	20	62,144	0.03%
2023/11/06	150	30.26	54	30.20	30.10	96	62,457	0.15%	大買/
2023/11/03	13	29.88	52.3	29.81	30.00	-39.3	62,082	-0.06%
2023/11/02	35	28.82	3	28.90	28.85	32	61,123	0.05%
2023/11/01	11	28.32	18.5	28.22	28.60	-7.5	61,576	-0.01%
2023/10/31	5	28.00	0	0.00	27.40	5	60,577	0.01%
2023/10/30	0	0.00	14	27.54	27.40	-14	61,133	-0.02%
2023/10/27	0	27.80	3	27.90	27.85	-3	61,465	0.00%
2023/10/26	4	27.71	0	0.00	27.30	4	61,540	0.01%
2023/10/25	6	27.55	1	27.55	27.55	5	61,614	0.01%
2023/10/24	2	27.70	7	27.51	27.70	-5	62,275	-0.01%
2023/10/23	1	27.25	12	27.23	27.20	-11	62,462	-0.02%
2023/10/20	8	26.19	4	26.46	26.50	4	62,627	0.01%
2023/10/19	3	26.48	1	26.50	26.95	2	62,571	0.00%
2023/10/18	16	26.89	36	26.61	26.60	-20	63,031	-0.03%
2023/10/17	5.1	27.18	5.9	27.13	26.85	-0.9	63,796	0.00%
2023/10/16	36	27.71	20.8	27.55	27.50	15.2	64,578	0.02%
2023/10/13	6	28.74	2	28.85	28.70	4	64,736	0.01%
2023/10/12	2	29.20	9	29.16	29.20	-7	65,477	-0.01%
2023/10/11	21.6	28.52	5	28.46	28.35	16.6	68,256	0.02%
2023/10/06	24	29.34	2	29.35	29.25	22	70,395	0.03%
2023/10/05	21.5	29.70	28	29.81	29.75	-6.5	71,183	-0.01%
2023/10/04	15.1	28.34	22.9	28.49	28.30	-7.8	71,694	-0.01%
2023/10/03	6	29.00	2.9	29.01	28.90	3.1	71,898	0.00%
2023/10/02	12	29.53	0	0.00	29.45	12	72,665	0.02%
2023/09/28	21.1	29.94	0	0.00	29.75	21.1	73,856	0.03%
2023/09/27	54	30.00	1	30.05	30.00	53	77,735	0.07%
2023/09/26	2	30.05	10	30.00	29.75	-8	78,753	-0.01%
2023/09/25	15	30.06	15	30.35	30.00	0	80,116	0.00%
2023/09/22	37	29.34	3.6	29.49	29.65	33.4	80,792	0.04%
2023/09/21	17	29.69	0	0.00	29.60	17	82,446	0.02%
2023/09/20	5	30.07	3.8	30.05	29.95	1.2	84,301	0.00%
2023/09/19	6	30.36	10	30.30	30.25	-4	87,030	0.00%
2023/09/18	4	30.50	0	0.00	30.50	4	88,705	0.00%
2023/09/15	18.2	30.64	1.8	30.69	30.65	16.4	90,329	0.02%
2023/09/14	4	30.51	79.9	30.46	30.80	-75.9	91,828	-0.08%
2023/09/13	71	30.55	5	30.67	30.70	66	93,299	0.07%
2023/09/12	17	30.76	6.3	30.85	30.70	10.7	97,478	0.01%
2023/09/11	10	30.67	11	30.45	30.35	-1	104,860	0.00%
2023/09/08	4	31.01	0	0.00	30.95	4	110,902	0.00%
2023/09/07	3	31.35	0	0.00	31.25	3	112,551	0.00%
2023/09/06	7	31.82	2	31.65	31.65	5	114,490	0.00%
2023/09/05	3	31.85	0	0.00	31.80	3	115,443	0.00%
2023/09/04	2	31.58	0	0.00	32.05	2	117,118	0.00%
2023/09/01	5	32.09	16	32.09	32.00	-11	118,249	-0.01%
2023/08/31	37	31.40	7	31.75	31.50	30	119,485	0.03%
2023/08/30	59	31.81	3.9	32.12	31.80	55.1	120,792	0.05%
2023/08/29	5	32.25	8	32.36	32.30	-3	123,359	0.00%
2023/08/28	31	32.26	5.8	32.16	32.05	25.2	127,421	0.02%
2023/08/25	17	33.34	17	33.52	33.05	0	128,346	0.00%
2023/08/24	3	33.27	46	33.24	33.30	-43	129,959	-0.03%
2023/08/23	43	33.80	14	33.76	33.30	29	133,086	0.02%
2023/08/22	9	34.17	8	34.18	33.90	1	134,378	0.00%
2023/08/21	8	32.96	3	33.23	33.00	5	135,442	0.00%
2023/08/18	15	33.53	11	33.73	33.20	4	136,919	0.00%
2023/08/17	13	33.32	0.2	33.55	33.50	12.8	139,316	0.01%
2023/08/16	7	33.47	3	33.64	33.50	4	142,573	0.00%
2023/08/15	9	34.41	6	34.31	34.15	3	147,078	0.00%
2023/08/14	38	34.43	1	34.05	34.10	37	146,864	0.03%
2023/08/11	31	35.04	3	35.82	35.55	28	145,727	0.02%
2023/08/10	9	35.58	5	36.28	36.60	4	144,313	0.00%
2023/08/09	1	36.95	6.6	36.63	36.15	-5.6	143,920	0.00%
2023/08/08	31	35.95	28.1	36.18	35.80	2.9	143,707	0.00%
2023/08/07	42	34.91	9.1	34.84	35.05	33	144,189	0.02%
2023/08/04	5	36.34	1	36.40	36.45	4	144,425	0.00%
2023/08/02	13.1	36.52	10	36.95	36.70	3.1	144,143	0.00%
2023/08/01	3	36.93	26.1	37.39	37.40	-23.1	143,342	-0.02%
2023/07/31	22	37.02	6.5	36.73	36.75	15.5	142,690	0.01%
2023/07/28	9.1	37.28	12.9	37.47	37.55	-3.8	142,083	0.00%
2023/07/27	17	37.70	45.9	37.65	37.85	-28.9	141,456	-0.02%
2023/07/26	2	37.25	4	37.48	37.10	-2	140,464	0.00%
2023/07/25	0	0.00	12	36.54	36.90	-12	139,896	-0.01%
2023/07/24	22	36.60	0	0.00	36.75	22	139,784	0.02%
2023/07/21	8	37.57	67.4	37.50	37.10	-59.4	139,327	-0.04%
2023/07/20	9	37.07	25.9	37.32	37.55	-16.9	138,483	-0.01%
2023/07/19	26	36.37	10.7	36.04	36.10	15.3	136,849	0.01%
2023/07/18	23	37.38	16	37.06	37.40	7	134,997	0.01%
2023/07/17	69	37.06	8	37.04	37.05	61	133,707	0.05%
2023/07/14	85.6	37.59	14.5	38.54	37.05	71.1	132,464	0.05%
2023/07/13	132	39.76	50.6	39.98	39.75	81.4	128,916	0.06%	大買/
2023/07/12	10	40.75	64.4	40.91	40.90	-54.4	126,050	-0.04%
2023/07/11	56.3	40.43	33.3	40.48	40.30	23	124,580	0.02%
2023/07/10	8	40.00	1	39.80	39.70	7	123,196	0.01%
2023/07/07	15	39.91	23.5	40.20	39.80	-8.5	122,274	-0.01%
2023/07/06	63	39.52	6.4	39.60	39.80	56.6	120,638	0.05%
2023/07/05	57	40.79	42	41.08	40.00	15	118,877	0.01%
2023/07/04	38	40.45	40	40.29	40.20	-2	114,639	0.00%
2023/07/03	21	39.62	30	39.73	40.10	-9	113,426	-0.01%
2023/06/30	40.3	39.96	58.8	40.25	39.80	-18.5	111,771	-0.02%
2023/06/29	39.7	40.19	35	40.53	40.45	4.7	110,353	0.00%
2023/06/28	14	40.69	39.1	40.95	41.25	-25.1	108,199	-0.02%
2023/06/27	83.2	39.59	36	39.35	39.20	47.2	105,885	0.04%
2023/06/26	23	40.76	19.5	40.71	41.35	3.5	102,709	0.00%
2023/06/21	14	40.35	29	40.37	40.45	-15	100,689	-0.01%
2023/06/20	52.1	39.91	12.3	39.94	39.85	39.9	98,829	0.04%
2023/06/19	44	40.91	29	41.24	40.70	15	96,875	0.02%
2023/06/16	118.6	41.04	49	40.83	40.20	69.6	94,814	0.07%	大買/
2023/06/15	154.7	40.87	101.8	40.76	41.35	52.9	90,125	0.06%	大買/大賣/
2023/06/14	33	38.86	218.4	38.87	39.65	-185.4	82,366	-0.23%	大賣/鉅額交易
2023/06/13	4	36.20	151.5	36.00	36.20	-147.5	76,265	-0.19%	大賣/鉅額交易
2023/06/12	74.8	34.60	19	34.66	34.85	55.8	74,525	0.07%
2023/06/09	67	35.96	27.3	36.39	35.85	39.7	73,552	0.05%
2023/06/08	27.5	35.50	41	35.88	35.90	-13.5	72,502	-0.02%
2023/06/07	30	35.92	8	35.96	35.60	22	71,507	0.03%
2023/06/06	18	36.02	24.4	36.27	35.85	-6.4	70,950	-0.01%
2023/06/05	93	35.86	23.3	35.52	35.55	69.7	69,179	0.10%
2023/06/02	102.2	36.25	90	35.95	36.45	12.2	67,042	0.02%	大買/
2023/06/01	59	34.97	130	35.06	36.00	-71	63,771	-0.11%	大賣/
2023/05/31	6	33.83	39	33.98	33.95	-33	59,325	-0.06%
2023/05/30	75	33.78	65.2	33.61	33.55	9.8	57,565	0.02%
2023/05/29	121	33.35	143.2	33.49	33.60	-22.2	55,237	-0.04%	大買/大賣/
2023/05/26	99.5	32.40	77.5	32.48	32.30	22	51,682	0.04%
2023/05/25	9	31.48	40.5	31.40	31.55	-31.5	49,054	-0.06%
2023/05/24	15.5	30.46	63.5	30.90	31.00	-48	47,021	-0.10%
2023/05/23	90.5	30.74	49.7	30.78	30.35	40.8	45,941	0.09%
2023/05/22	55.5	30.19	35	30.41	30.70	20.5	44,192	0.05%
2023/05/19	65	28.93	144	29.31	29.60	-79	41,175	-0.19%	大賣/
2023/05/18	5	28.20	13	28.23	28.30	-8	38,279	-0.02%
2023/05/17	0	0.00	25	28.04	28.05	-25	37,791	-0.07%
2023/05/16	2	28.23	30	28.18	28.05	-28	37,987	-0.07%
2023/05/15	6	28.03	29	27.70	27.80	-23	37,331	-0.06%
2023/05/12	10	27.45	6	27.37	28.00	4	37,146	0.01%
2023/05/11	12	27.60	4	28.15	27.65	8	36,393	0.02%
2023/05/10	17	28.07	21.4	28.23	28.00	-4.4	35,316	-0.01%
2023/05/09	2	27.15	5	27.25	27.15	-3	33,860	-0.01%
2023/05/08	3	27.27	2	27.15	27.20	1	34,082	0.00%
2023/05/05	2.2	27.05	5	27.10	27.05	-2.8	34,171	-0.01%
2023/05/04	0	0.00	8	26.98	26.95	-8	35,153	-0.02%
2023/05/03	1.1	27.10	16	27.05	27.10	-14.9	36,710	-0.04%
2023/05/02	3	26.92	7	27.07	27.05	-4	37,136	-0.01%
2023/04/28	1	26.70	11	26.76	26.85	-10	37,564	-0.03%
2023/04/27	2	26.35	9	26.43	26.35	-7	37,696	-0.02%
2023/04/26	1	25.35	0	0.00	25.55	1	37,400	0.00%
2023/04/25	0.2	25.95	5	25.85	25.65	-4.8	37,844	-0.01%
2023/04/24	3	26.13	0	0.00	25.95	3	37,892	0.01%
2023/04/21	3	26.10	0	0.00	26.00	3	38,839	0.01%
2023/04/20	2	26.35	0	0.00	26.25	2	38,808	0.01%
2023/04/18	5	26.69	4	26.75	26.65	1	38,736	0.00%
2023/04/17	18	26.99	4	26.95	27.05	14	38,771	0.04%
2023/04/14	6	27.31	5	27.45	27.30	1	38,614	0.00%
2023/04/13	22	27.40	6	27.55	27.25	16	38,894	0.04%
2023/04/12	1	26.90	0	0.00	26.60	1	38,246	0.00%
2023/04/11	2	26.70	2	26.80	26.80	0	38,461	0.00%
2023/04/10	0	0.00	5	26.65	26.55	-5	38,782	-0.01%
2023/04/07	5	26.62	6	26.64	26.50	-1	40,130	0.00%
2023/04/06	14	26.48	5	26.40	26.45	9	40,482	0.02%
2023/03/31	10	27.00	10	26.93	26.85	0	40,614	0.00%
2023/03/30	0	0.00	1	26.90	27.00	-1	41,445	0.00%
2023/03/29	30	27.20	9	27.22	27.15	21	41,579	0.05%
2023/03/28	4	26.79	7	26.92	26.70	-3	41,740	-0.01%
2023/03/27	1	26.65	3	26.40	26.60	-2	41,880	0.00%
2023/03/24	11	26.56	3	26.55	26.40	8	42,583	0.02%
2023/03/23	5	26.70	0.5	26.80	26.60	4.5	43,448	0.01%
2023/03/22	2.5	26.59	8	26.43	26.60	-5.5	43,569	-0.01%
2023/03/21	5.8	26.30	1	26.40	26.15	4.8	43,636	0.01%
2023/03/20	5	26.10	5	26.10	26.20	0	43,926	0.00%
2023/03/17	0.2	26.09	10	26.10	26.10	-9.8	44,419	-0.02%
2023/03/16	6	25.95	3	26.22	25.75	3	44,575	0.01%
2023/03/15	11	26.81	41	26.80	26.70	-30	44,489	-0.07%
2023/03/14	64	26.69	11	26.59	26.50	53	45,546	0.12%
2023/03/13	4	27.38	3	27.30	27.80	1	45,381	0.00%
2023/03/10	18	27.76	4	27.70	27.70	14	45,249	0.03%
2023/03/09	25	28.37	38.5	28.64	28.75	-13.5	44,861	-0.03%
2023/03/08	6	28.22	23	28.21	28.30	-17	45,229	-0.04%
2023/03/07	6	28.27	20	28.30	28.30	-14	47,061	-0.03%
2023/03/06	18	28.36	20	28.30	28.30	-2	47,196	0.00%
2023/03/03	1.3	28.42	15	28.47	28.35	-13.7	47,463	-0.03%
2023/03/02	14.2	28.37	1	28.30	28.30	13.2	47,514	0.03%
2023/03/01	10	28.03	36	28.16	28.05	-26	47,400	-0.05%
2023/02/24	21	28.32	0	0.00	28.30	21	47,038	0.04%
2023/02/23	4	28.65	26.2	28.65	28.55	-22.2	46,949	-0.05%
2023/02/22	20	28.51	12	28.50	28.50	8	47,364	0.02%
2023/02/21	34	28.99	13	29.10	28.90	21	46,997	0.04%
2023/02/20	45	29.99	15	30.13	29.60	30	46,359	0.06%
2023/02/17	62	29.84	3	29.43	29.30	59	45,261	0.13%
2023/02/16	10	29.79	61	29.60	29.70	-51	44,632	-0.11%
2023/02/15	29	28.68	15	28.53	28.50	14	42,653	0.03%
2023/02/14	26	28.75	16	28.64	28.85	10	42,477	0.02%
2023/02/13	32	28.34	17	28.39	28.20	15	42,233	0.04%
2023/02/10	16	28.60	8	28.53	28.45	8	43,516	0.02%
2023/02/09	10	29.13	5	29.05	29.05	5	44,094	0.01%
2023/02/08	21	29.06	0	0.00	29.10	21	44,902	0.05%
2023/02/07	11	29.30	1	29.25	29.20	10	44,953	0.02%
2023/02/06	2	29.45	6.5	29.46	29.45	-4.5	44,848	-0.01%
2023/02/03	11	29.41	1	29.45	29.30	10	44,870	0.02%
2023/02/02	19	29.42	21	29.35	29.35	-2	44,917	0.00%
2023/02/01	12	29.86	53.5	29.81	29.95	-41.5	44,696	-0.09%
2023/01/31	4	29.06	17.2	29.04	29.00	-13.2	43,648	-0.03%
2023/01/30	0	0.00	1	28.90	28.90	-1	43,543	0.00%
2023/01/17	45	28.28	1	28.20	28.40	44	43,399	0.10%
2023/01/16	13	28.49	4	28.40	28.50	9	43,402	0.02%
2023/01/13	8	28.69	19	28.68	28.65	-11	43,940	-0.03%
2023/01/12	26	28.40	1	28.35	28.35	25	44,024	0.06%
2023/01/11	7	28.91	7	28.92	28.35	0	44,394	0.00%
2023/01/09	12	28.23	5	28.36	28.30	7	46,172	0.02%
2023/01/06	0	0.00	1	28.15	28.05	-1	49,267	0.00%
2023/01/05	2	28.05	3	28.47	28.00	-1	51,311	0.00%
2023/01/04	1	28.10	12	28.16	28.20	-11	51,783	-0.02%
2023/01/03	12	27.70	6	28.02	28.15	6	52,440	0.01%
2022/12/30	3	28.28	0	0.00	28.15	3	52,944	0.01%
2022/12/29	9	27.87	4	28.04	28.15	5	53,529	0.01%
2022/12/28	14	28.31	4	28.45	28.20	10	53,881	0.02%
2022/12/27	38	28.96	22.3	28.92	28.45	15.7	54,409	0.03%
2022/12/26	14.5	28.23	0	0.00	28.15	14.5	53,802	0.03%
2022/12/23	10.2	28.17	21	28.14	28.10	-10.8	55,178	-0.02%
2022/12/22	7	28.59	23	28.61	28.70	-16	56,577	-0.03%
2022/12/21	2	27.35	4.9	27.60	27.65	-2.9	59,244	0.00%
2022/12/20	36.5	27.89	2	27.58	27.05	34.5	61,158	0.06%
2022/12/19	14	28.15	1	28.10	27.95	13	61,954	0.02%
2022/12/16	48	28.79	50	28.72	28.60	-2	64,207	0.00%
2022/12/15	13	28.76	25	28.62	28.75	-12	67,528	-0.02%
2022/12/14	8	27.78	6	27.93	28.20	2	67,576	0.00%
2022/12/13	15	27.81	6	27.86	27.75	9	69,617	0.01%
2022/12/12	10	28.23	13	28.41	28.05	-3	70,120	0.00%
2022/12/09	29	28.52	21	28.45	28.35	8	70,747	0.01%
2022/12/08	3	28.18	7	28.11	28.05	-4	70,674	-0.01%
2022/12/07	15	27.92	53	27.96	28.00	-38	70,633	-0.05%
2022/12/06	49	28.28	44	28.70	27.80	5	70,668	0.01%
2022/12/05	6	28.27	40	28.25	28.40	-34	70,019	-0.05%
2022/12/02	2	27.75	250	27.65	27.60	-248	69,224	-0.36%	大賣/鉅額交易
2022/12/01	22	28.05	7	27.99	27.80	15	69,356	0.02%
2022/11/30	46	27.79	19.2	27.89	27.95	26.8	69,041	0.04%
2022/11/29	15	27.52	109	27.49	28.30	-94	68,147	-0.14%	大賣/
2022/11/28	0	0.00	12	26.29	26.25	-12	67,058	-0.02%
2022/11/25	34	26.24	109	26.16	26.05	-75	67,650	-0.11%	大賣/
2022/11/24	1	26.10	11.9	26.27	26.15	-10.9	68,509	-0.02%
2022/11/23	1.1	26.00	9	26.08	26.05	-7.9	68,800	-0.01%
2022/11/22	1	25.65	1	26.00	25.70	0	70,333	0.00%
2022/11/21	17	25.76	2	25.75	25.75	15	73,699	0.02%
2022/11/18	43	26.48	10	26.62	26.25	33	73,689	0.04%
2022/11/17	56	26.12	1	26.15	25.95	55	73,278	0.08%
2022/11/16	8	25.82	54	25.97	25.75	-46	73,327	-0.06%
2022/11/15	34	25.96	50	25.90	26.05	-16	73,378	-0.02%
2022/11/14	30	26.09	52	26.15	26.05	-22	73,582	-0.03%
2022/11/11	10.1	25.92	17	25.99	25.70	-6.9	73,390	-0.01%
2022/11/10	2	25.65	4	25.50	25.50	-2	73,202	0.00%
2022/11/09	22	25.67	18	25.65	25.55	4	73,752	0.01%
2022/11/08	73	25.83	71	26.16	25.40	2	73,733	0.00%
2022/11/07	34	24.40	0	0.00	24.50	34	72,819	0.05%
2022/11/04	33	23.75	72.1	23.85	25.00	-39.1	72,333	-0.05%
2022/11/03	34	23.31	0	0.00	23.35	34	71,899	0.05%
2022/11/02	6	24.07	20	23.81	23.75	-14	72,104	-0.02%
2022/11/01	3	23.67	0	0.00	23.85	3	72,271	0.00%
2022/10/31	1	23.55	4	23.73	23.40	-3	72,665	0.00%
2022/10/28	12	24.08	9	24.03	23.65	3	73,739	0.00%
2022/10/27	2	23.78	20	23.40	23.75	-18	73,993	-0.02%
2022/10/26	30	23.02	31	23.00	22.90	-1	74,386	0.00%
2022/10/25	40	23.39	3	23.23	23.10	37	74,883	0.05%
2022/10/24	16.1	23.64	10	23.95	23.40	6.1	75,085	0.01%
2022/10/21	16	23.43	2	23.50	23.15	14	75,819	0.02%
2022/10/20	17	23.11	13	23.38	23.50	4	75,858	0.01%
2022/10/19	22	24.21	17	24.10	24.10	5	75,776	0.01%
2022/10/18	19	24.58	23	24.41	24.30	-4	75,727	-0.01%
2022/10/17	66	23.72	70	23.68	24.25	-4	75,545	-0.01%
2022/10/14	80.6	24.37	61	24.15	24.35	19.6	75,165	0.03%
2022/10/13	89	25.61	49	25.64	25.15	40	73,789	0.05%
2022/10/12	20	27.90	9	27.90	27.90	11	74,013	0.01%
2022/10/11	31	28.60	31	28.22	28.10	0	74,680	0.00%
2022/10/07	31	28.90	33	28.95	29.15	-2	75,082	0.00%
2022/10/06	18	28.64	9	28.56	28.60	9	75,752	0.01%
2022/10/05	21	28.29	12	28.16	27.85	9	78,491	0.01%
2022/10/04	15	28.42	17	27.98	27.90	-2	79,377	0.00%
2022/10/03	33	28.27	27	28.38	28.00	6	79,710	0.01%
2022/09/30	71	27.71	46	28.11	28.20	25	80,772	0.03%
2022/09/29	40	29.03	31	28.66	28.80	9	81,050	0.01%
2022/09/28	68	28.95	182	28.33	27.90	-114	80,807	-0.14%	大賣/鉅額交易
2022/09/27	68.1	30.97	34	31.09	31.00	34.1	79,397	0.04%
2022/09/26	43	32.08	36	31.84	31.85	7	79,096	0.01%
2022/09/23	121.2	33.40	58	32.94	32.75	63.2	80,227	0.08%	大買/
2022/09/22	109.2	34.72	73	34.93	33.90	36.2	79,488	0.05%	大買/
2022/09/21	52	34.87	32	34.89	35.10	20	76,689	0.03%
2022/09/20	43	34.87	145	34.99	35.10	-102	76,762	-0.13%	大賣/鉅額交易
2022/09/19	9	33.99	4	34.03	33.95	5	76,251	0.01%
2022/09/16	10	33.98	7	34.15	33.95	3	77,260	0.00%
2022/09/15	1	33.80	2	33.90	33.75	-1	78,936	0.00%
2022/09/14	24	32.78	21	33.21	33.45	3	82,255	0.00%
2022/09/13	12	33.88	30	33.77	33.85	-18	84,598	-0.02%
2022/09/12	10.2	33.93	16	33.93	33.90	-5.8	86,097	-0.01%
2022/09/07	2	32.20	0	0.00	32.20	2	90,172	0.00%
2022/09/06	31.2	33.33	31	32.72	32.70	0.2	90,728	0.00%
2022/09/05	33	32.74	35	32.60	32.60	-2	92,084	0.00%
2022/09/02	2	32.90	11	32.96	32.80	-9	93,294	-0.01%
2022/09/01	67	33.87	77	33.74	33.65	-10	94,256	-0.01%
2022/08/31	72	33.70	97	33.82	33.75	-25	94,305	-0.03%
2022/08/30	6	33.09	12	33.15	33.00	-6	94,290	-0.01%
2022/08/29	61	32.91	36	32.87	32.60	25	95,204	0.03%
2022/08/26	80	33.64	141.6	33.62	34.15	-61.6	95,233	-0.06%	大賣/
2022/08/25	0	0.00	11	32.18	31.85	-11	94,523	-0.01%
2022/08/24	0	0.00	1	31.60	31.55	-1	95,461	0.00%
2022/08/23	3	31.82	5	32.00	31.80	-2	100,430	0.00%
2022/08/22	9	31.98	2.1	31.48	32.00	6.9	102,627	0.01%
2022/08/19	14	31.88	53.5	31.70	31.70	-39.5	103,937	-0.04%
2022/08/18	3.5	32.14	7	32.20	32.30	-3.5	105,384	0.00%
2022/08/17	23	32.29	16.2	32.28	32.20	6.8	107,044	0.01%
2022/08/16	44	32.19	41.5	32.18	32.10	2.5	107,782	0.00%
2022/08/15	5	31.47	0	0.00	31.60	5	108,796	0.00%
2022/08/12	8.2	31.72	0	0.00	31.75	8.2	109,850	0.01%
2022/08/11	3.1	31.95	32	32.20	31.95	-28.9	112,567	-0.03%
2022/08/10	17	31.69	10	31.70	31.65	7	113,440	0.01%
2022/08/09	24	31.75	30	31.75	31.60	-6	114,936	-0.01%
2022/08/08	22.1	31.45	34	31.66	31.65	-11.9	116,329	-0.01%
2022/08/05	41	31.07	34	31.43	31.70	7	119,333	0.01%
2022/08/04	28.2	30.19	28	30.40	30.55	0.2	123,675	0.00%
2022/08/03	68	30.98	22	31.03	30.75	46	124,038	0.04%
2022/08/02	39	32.00	39	31.77	31.55	0	124,855	0.00%
2022/08/01	43	33.57	37	33.51	32.95	6	125,884	0.00%
2022/07/29	1	34.10	2	33.85	33.90	-1	126,359	0.00%
2022/07/28	8	34.09	1	33.75	33.60	7	127,707	0.01%
2022/07/27	40	34.10	82	34.03	34.30	-42	128,412	-0.03%
2022/07/26	62	33.91	79	33.97	33.80	-17	130,003	-0.01%
2022/07/25	1	33.95	7	33.81	33.95	-6	132,455	0.00%
2022/07/22	9	34.02	38.9	33.99	34.15	-29.9	133,787	-0.02%
2022/07/21	58	34.34	58	34.47	34.25	0	136,095	0.00%
2022/07/20	75.2	34.18	29	34.29	34.00	46.2	138,831	0.03%
2022/07/19	146	33.46	175	33.75	34.15	-29	139,958	-0.02%	大買/大賣/
2022/07/18	28	33.12	130	33.21	33.15	-102	140,182	-0.07%	大賣/鉅額交易
2022/07/15	142	32.31	34	32.29	32.35	108	140,536	0.08%	大買/鉅額交易
2022/07/14	32.1	32.92	16.2	32.83	32.90	15.9	142,385	0.01%
2022/07/13	61	33.55	205.1	33.65	33.00	-144.1	143,843	-0.10%	大賣/鉅額交易
2022/07/12	44.4	31.91	35	31.77	31.65	9.4	144,495	0.01%
2022/07/11	29	32.23	52	32.63	32.80	-23	147,671	-0.02%
2022/07/08	40.1	32.74	56.1	32.64	32.10	-16.1	154,058	-0.01%
2022/07/07	44	32.08	47.1	31.72	32.40	-3.1	161,643	0.00%
2022/07/06	98.2	31.94	10.5	31.83	31.60	87.7	163,831	0.05%
2022/07/05	85.1	31.74	105.1	31.78	32.30	-20	165,592	-0.01%	大賣/
2022/07/04	115.4	30.78	58.1	31.19	31.05	57.3	166,621	0.03%	大買/
2022/07/01	43.3	30.74	34	30.69	29.75	9.3	168,453	0.01%
2022/06/30	66	31.71	49.2	31.70	31.65	16.8	168,841	0.01%
2022/06/29	46.4	31.02	43	31.23	31.60	3.4	168,883	0.00%
2022/06/28	19	30.93	18	30.86	31.20	1	169,130	0.00%
2022/06/27	20.1	31.45	13	31.55	31.20	7.1	169,867	0.00%
2022/06/24	8	30.56	8	30.71	30.30	0	170,737	0.00%
2022/06/23	42.1	30.62	15.6	30.78	30.35	26.5	169,859	0.02%
2022/06/22	183	31.76	188.1	31.70	31.75	-5.1	169,261	0.00%	大買/大賣/
2022/06/21	27	30.97	36.5	30.62	31.55	-9.5	167,962	-0.01%
2022/06/20	35	29.51	33	29.10	28.70	2	167,436	0.00%
2022/06/17	106.7	29.96	42	29.92	29.90	64.7	168,281	0.04%	大買/
2022/06/16	27	32.08	16	32.68	31.45	11	167,078	0.01%
2022/06/15	10	32.46	10	32.30	32.10	0	169,917	0.00%
2022/06/14	25.3	32.09	6	32.23	32.35	19.3	175,565	0.01%
2022/06/13	44.1	32.99	20	32.78	32.65	24.1	177,186	0.01%
2022/06/10	58.3	33.14	9	32.98	32.85	49.3	178,491	0.03%
2022/06/09	9.2	33.71	27	33.98	34.15	-17.8	178,212	-0.01%
2022/06/08	22.4	34.08	46	33.86	33.85	-23.6	179,405	-0.01%
2022/06/07	87.5	34.52	73	34.39	34.10	14.5	182,089	0.01%
2022/06/06	29	34.94	34	35.01	34.90	-5	183,639	0.00%
2022/06/02	48.2	34.97	106.1	35.21	35.50	-57.9	186,884	-0.03%	大賣/
2022/06/01	15.2	34.37	32	34.24	34.20	-16.8	188,957	-0.01%
2022/05/31	85.2	34.25	43	34.30	34.10	42.2	191,612	0.02%
2022/05/30	27	34.03	26.2	34.19	34.20	0.8	191,231	0.00%
2022/05/27	23.5	33.32	24	33.42	32.90	-0.5	193,703	0.00%
2022/05/26	23.1	33.24	18	33.66	32.85	5.1	196,971	0.00%
2022/05/25	12.2	32.89	63	33.03	33.55	-50.8	201,732	-0.03%
2022/05/24	12	32.39	29	32.23	31.95	-17	209,891	-0.01%
2022/05/23	95	32.04	89	31.91	32.35	6	216,163	0.00%
2022/05/20	20	30.68	42	30.88	30.70	-22	221,814	-0.01%
2022/05/19	106.6	30.15	125	30.41	30.75	-18.4	226,788	-0.01%	大買/大賣/
2022/05/18	18	32.43	47	32.23	31.75	-29	234,923	-0.01%
2022/05/17	87.7	32.10	69	31.98	31.80	18.7	243,387	0.01%
2022/05/16	22	31.97	81	31.92	32.25	-59	247,932	-0.02%
2022/05/13	97	31.58	29	31.49	31.80	68	253,732	0.03%
2022/05/12	128.2	33.34	168	32.77	31.15	-39.9	254,671	-0.02%	大買/大賣/
2022/05/11	29.1	34.78	16.9	35.13	34.55	12.2	254,975	0.00%
2022/05/10	36	34.64	25.5	35.12	35.70	10.5	257,234	0.00%
2022/05/09	39	35.77	49	35.77	35.00	-10	259,304	0.00%
2022/05/06	21.2	35.45	24	35.68	36.20	-2.8	260,951	0.00%
2022/05/05	72	35.89	79	35.91	35.90	-7	261,435	0.00%
2022/05/04	28	35.99	34	36.01	35.70	-6	259,883	0.00%
2022/05/03	33.4	35.70	32	35.82	35.50	1.4	258,777	0.00%
2022/04/29	103.5	35.04	145	35.35	35.65	-41.5	257,165	-0.02%	大買/大賣/
2022/04/28	63	34.27	107	34.52	33.75	-44	254,926	-0.02%	大賣/
2022/04/27	128	34.13	55	34.01	34.60	73	253,462	0.03%	大買/
2022/04/26	243.1	36.26	152	35.93	35.05	91.1	251,105	0.04%	大買/大賣/
2022/04/25	120.2	35.15	162	35.26	36.25	-41.8	247,302	-0.02%	大買/大賣/
2022/04/22	145.5	35.92	57.7	35.95	36.15	87.8	244,832	0.04%	大買/
2022/04/21	22	35.28	197	35.50	35.65	-175	243,174	-0.07%	大賣/鉅額交易
2022/04/20	89.2	35.39	56	35.48	34.80	33.2	242,518	0.01%
2022/04/19	24.5	35.36	31.7	35.35	35.35	-7.2	240,763	0.00%
2022/04/18	172.6	35.25	93	34.88	34.45	79.6	238,385	0.03%	大買/
2022/04/15	259	36.53	236	36.72	36.30	23	235,455	0.01%	大買/大賣/
2022/04/14	483.8	36.30	248.7	36.65	37.35	235.2	233,728	0.10%	大買/大賣/鉅額交易
2022/04/13	271	35.55	213	35.55	35.25	58	227,102	0.03%	大買/大賣/
2022/04/12	199.7	33.31	218.5	33.79	34.10	-18.9	218,849	-0.01%	大買/大賣/
2022/04/11	221	33.12	202	33.39	33.65	19	215,853	0.01%	大買/大賣/
2022/04/08	78.5	32.86	203	33.64	33.75	-124.5	214,422	-0.06%	大賣/鉅額交易
2022/04/07	120	33.60	110	33.12	32.00	10	212,367	0.00%	大買/大賣/
2022/04/06	44	33.25	69	33.55	34.20	-25	209,863	-0.01%
2022/04/01	110	32.19	127	32.57	33.00	-17	207,903	-0.01%	大買/大賣/
2022/03/31	57	32.56	33.1	32.81	32.25	23.9	207,130	0.01%
2022/03/30	34	32.80	43	32.72	32.20	-9	207,403	0.00%
2022/03/29	36	32.48	44	32.71	32.30	-8	206,220	0.00%
2022/03/28	30.1	31.10	45	31.01	31.25	-14.9	204,369	-0.01%
2022/03/25	81	31.48	60	31.14	31.00	21	204,483	0.01%
2022/03/24	71.2	31.63	39	31.58	31.55	32.2	203,698	0.02%
2022/03/23	24	32.77	25	32.60	32.45	-1	202,526	0.00%
2022/03/22	73.2	32.25	50	32.03	32.20	23.2	202,413	0.01%
2022/03/21	178	33.34	65	33.37	33.05	113	201,588	0.06%	大買/鉅額交易
2022/03/18	87	33.52	191	33.14	33.50	-104	202,480	-0.05%	大賣/鉅額交易
2022/03/17	241	32.78	132	32.83	33.55	109	202,948	0.05%	大買/大賣/鉅額交易
2022/03/16	104	30.60	241	30.61	31.00	-137	202,345	-0.07%	大買/大賣/鉅額交易
2022/03/15	45	30.23	57	30.32	29.50	-12	206,672	-0.01%
2022/03/14	142	30.22	16	29.96	29.60	126	208,853	0.06%	大買/鉅額交易
2022/03/11	70	29.86	180	29.97	30.25	-110	211,975	-0.05%	大賣/鉅額交易
2022/03/10	163	29.84	78	29.89	29.80	85	211,938	0.04%	大買/
2022/03/09	59	28.64	39	28.70	28.30	20	210,120	0.01%
2022/03/08	90	28.64	69	28.71	27.95	21	209,391	0.01%
2022/03/07	95.1	30.59	233.4	29.74	29.80	-138.3	206,618	-0.07%	大賣/鉅額交易
2022/03/04	149	32.61	159	32.60	32.05	-10	205,273	0.00%	大買/大賣/
2022/03/03	182.1	32.74	285	32.78	32.70	-102.9	206,153	-0.05%	大買/大賣/鉅額交易
2022/03/02	194	31.42	166	31.09	31.40	28	207,895	0.01%	大買/大賣/
2022/03/01	194.2	32.49	95	32.25	32.10	99.2	209,268	0.05%	大買/
2022/02/25	216	33.72	268.1	33.49	32.25	-52.1	209,948	-0.02%	大買/大賣/
2022/02/24	475	34.00	382	33.51	33.00	93	206,874	0.04%	大買/大賣/
2022/02/23	212	33.77	213	33.76	35.50	-1	200,874	0.00%	大買/大賣/
2022/02/22	198.5	32.44	389	32.28	32.95	-190.5	197,493	-0.10%	大買/大賣/鉅額交易
2022/02/21	381	33.26	387.1	33.08	32.40	-6.1	194,400	0.00%	大買/大賣/
2022/02/18	475.3	34.74	339.5	34.88	35.00	135.8	194,210	0.07%	大買/大賣/鉅額交易
2022/02/17	258.5	33.68	312.2	33.40	34.80	-53.7	193,957	-0.03%	大買/大賣/
2022/02/16	189.1	32.28	165	32.08	31.65	24.1	187,954	0.01%	大買/大賣/
2022/02/15	342	30.97	297.2	30.98	31.25	44.9	186,760	0.02%	大買/大賣/
2022/02/14	256	29.29	162.1	29.64	29.10	93.9	185,349	0.05%	大買/大賣/
2022/02/11	64	29.49	92	29.78	30.15	-28	187,608	-0.01%
2022/02/10	87.5	28.93	96	28.88	28.85	-8.6	187,661	0.00%
2022/02/09	148	28.32	226.1	28.53	28.40	-78.1	188,780	-0.04%	大買/大賣/
2022/02/08	89	27.13	114	27.48	27.35	-25	186,505	-0.01%	大賣/
2022/02/07	45	25.49	57	25.82	26.40	-12	185,701	-0.01%
2022/01/26	23	24.13	24	23.99	24.00	-1	185,914	0.00%
2022/01/25	18	23.91	10	23.80	23.55	8	188,781	0.00%
2022/01/24	5	23.85	13	24.03	24.35	-8	190,016	0.00%
2022/01/21	30	24.67	100	24.35	24.35	-70	189,644	-0.04%
2022/01/20	14	25.02	6.2	25.08	25.30	7.8	189,245	0.00%
2022/01/19	12	25.22	0	0.00	25.10	12	188,848	0.01%
2022/01/18	4.2	25.81	1	25.90	25.60	3.2	188,171	0.00%
2022/01/17	13	25.28	22	25.56	25.90	-9	187,860	0.00%
2022/01/14	5	25.22	7	25.15	25.45	-2	187,499	0.00%
2022/01/13	26.1	25.26	494	25.05	25.10	-467.9	186,821	-0.25%	大賣/鉅額交易
2022/01/12	62.1	25.63	18	25.71	25.30	44.1	185,939	0.02%
2022/01/11	22.2	26.21	24	26.32	26.15	-1.8	185,300	0.00%
2022/01/10	39.1	26.65	11.5	26.65	26.25	27.6	184,687	0.01%
2022/01/07	61	26.88	44	26.88	27.00	17	183,612	0.01%
2022/01/06	19	27.37	13	27.30	27.30	6	181,086	0.00%
2022/01/05	36	27.03	64	27.56	27.30	-28	180,570	-0.02%
2022/01/04	37	26.77	91	27.02	27.25	-54	179,822	-0.03%
2022/01/03	86	27.04	24	26.98	26.85	62	178,680	0.03%
2021/12/30	29	27.60	190.3	27.60	27.95	-161.3	177,148	-0.09%	大賣/鉅額交易
2021/12/29	43.1	27.58	17	27.61	27.25	26.1	176,277	0.01%
2021/12/28	22	27.46	13	27.37	27.40	9	175,596	0.01%
2021/12/27	17	26.87	25	26.92	27.40	-8	176,831	0.00%
2021/12/24	159.5	27.19	193	27.47	26.80	-33.6	176,270	-0.02%	大買/大賣/
2021/12/23	24.1	26.78	70.3	26.92	26.60	-46.2	174,968	-0.03%
2021/12/22	17.5	26.88	34	26.88	26.60	-16.5	174,588	-0.01%
2021/12/21	220	26.74	10	26.75	26.75	210	174,222	0.12%	大買/鉅額交易
2021/12/20	99	26.83	168.2	26.70	27.25	-69.2	173,434	-0.04%	大賣/
2021/12/17	69	26.77	89.6	26.62	26.40	-20.6	172,341	-0.01%
2021/12/16	199	26.83	72	26.87	26.80	127	171,136	0.07%	大買/鉅額交易
2021/12/15	204	27.21	350	27.18	27.25	-146	169,131	-0.09%	大買/大賣/鉅額交易
2021/12/14	317	26.48	73	26.63	26.20	244	167,078	0.15%	大買/鉅額交易
2021/12/13	136.9	28.29	82	28.12	27.60	54.9	163,366	0.03%	大買/
2021/12/10	207	29.74	122	29.88	29.30	85	158,566	0.05%	大買/大賣/
2021/12/09	105	29.80	161.9	29.79	30.10	-56.9	152,589	-0.04%	大買/大賣/
2021/12/08	125	28.04	119.6	28.36	28.65	5.4	144,806	0.00%	大買/大賣/
2021/12/07	164	27.24	111.6	27.28	27.90	52.4	139,757	0.04%	大買/大賣/
2021/12/06	147	26.00	302	25.98	26.20	-155	135,361	-0.11%	大買/大賣/鉅額交易
2021/12/03	48	25.74	48	25.61	25.15	0	133,389	0.00%
2021/12/02	31.2	24.99	32	25.03	25.00	-0.9	131,359	0.00%
2021/12/01	47	25.08	34	25.16	25.85	13	129,445	0.01%
2021/11/30	93.1	25.34	141	25.63	25.20	-47.9	127,572	-0.04%	大賣/
2021/11/29	172.4	23.99	152	24.04	23.75	20.4	124,348	0.02%	大買/大賣/
2021/11/26	200.2	26.37	167	26.69	25.85	33.2	119,821	0.03%	大買/大賣/
2021/11/25	276.5	28.59	219.1	28.70	28.70	57.4	113,469	0.05%	大買/大賣/
2021/11/24	119.3	27.02	187	27.25	28.35	-67.7	107,192	-0.06%	大買/大賣/
2021/11/23	158	26.52	97	26.17	25.80	61	101,841	0.06%	大買/
2021/11/22	143.2	26.86	84	26.89	26.40	59.2	98,347	0.06%	大買/
2021/11/19	134	27.60	82.2	27.41	27.20	51.8	94,565	0.05%	大買/
2021/11/18	114.2	28.42	79	28.51	28.30	35.2	91,015	0.04%	大買/
2021/11/17	164	28.41	219.1	28.46	29.25	-55.1	87,888	-0.06%	大買/大賣/
2021/11/16	263.3	28.10	346.1	28.37	28.00	-82.9	81,996	-0.10%	大買/大賣/
2021/11/15	100.1	26.03	86.1	26.18	26.75	14.1	71,339	0.02%
2021/11/12	125.7	26.31	114	26.07	26.40	11.7	68,470	0.02%	大買/大賣/
2021/11/11	171	26.85	147.2	26.84	27.10	23.8	63,481	0.04%	大買/大賣/
2021/11/10	118.8	25.20	95	25.25	25.75	23.8	57,761	0.04%	大買/
2021/11/09	111.1	23.77	112.8	24.30	24.95	-1.7	52,564	0.00%	大買/大賣/
2021/11/08	165	23.11	141	23.03	23.50	24	47,885	0.05%	大買/大賣/
2021/11/05	154	21.23	57	21.20	21.60	97	43,970	0.22%	大買/
2021/11/04	17	21.53	55	21.57	21.00	-38	45,051	-0.08%
2021/11/03	24	20.76	84	20.76	20.70	-60	43,869	-0.14%
2021/11/02	223.5	20.63	69	20.53	20.50	154.5	42,033	0.37%	大買/鉅額交易
2021/11/01	14	19.45	61	19.77	19.65	-47	39,051	-0.12%
2021/10/29	19	18.82	44	18.85	18.85	-25	37,220	-0.07%
2021/10/28	0	0.00	7	18.59	18.60	-7	36,898	-0.02%
2021/10/27	27	18.19	3	18.20	18.15	24	36,640	0.07%
2021/10/26	3	18.35	0	0.00	18.30	3	36,933	0.01%
2021/10/25	0	0.00	2	18.50	18.35	-2	37,273	-0.01%
2021/10/22	6	18.24	0	0.00	18.20	6	37,815	0.02%
2021/10/21	2	18.53	1	18.85	18.40	1	38,612	0.00%
2021/10/20	3	18.80	20	18.70	18.65	-17	39,060	-0.04%
2021/10/19	25	18.90	6	18.93	18.90	19	39,864	0.05%
2021/10/14	34	18.27	32	18.31	18.20	2	41,232	0.00%
2021/10/13	0	0.00	3	18.77	18.70	-3	41,310	-0.01%
2021/10/12	5	18.35	2	18.60	18.30	3	41,430	0.01%
2021/10/08	2	18.30	12	18.32	18.35	-10	42,155	-0.02%
2021/10/07	1	18.35	0	0.00	18.25	1	43,612	0.00%
2021/10/06	4	18.44	1	18.40	18.20	3	45,350	0.01%
2021/10/05	11	18.12	81	18.27	18.70	-70	46,385	-0.15%
2021/10/04	102	19.04	27	19.30	18.50	75	46,682	0.16%	大買/
2021/10/01	9	18.98	2	19.03	18.50	7	45,616	0.02%
2021/09/30	8	18.83	11	18.97	18.90	-3	46,679	-0.01%
2021/09/29	3	18.60	5	18.53	18.60	-2	47,131	0.00%
2021/09/28	0	0.00	29	18.56	18.60	-29	47,740	-0.06%
2021/09/27	1	18.30	20.1	18.34	18.35	-19.1	48,343	-0.04%
2021/09/24	0	0.00	83	18.09	17.90	-83	50,002	-0.17%
2021/09/23	0	0.00	3	17.53	17.65	-3	50,895	-0.01%
2021/09/22	10	17.21	1	17.15	17.15	9	52,750	0.02%
2021/09/17	3	17.60	4	17.56	17.55	-1	54,859	0.00%
2021/09/16	30.1	17.35	30	17.35	17.35	0.1	57,256	0.00%
2021/09/15	26	17.32	2	17.40	17.35	24	59,561	0.04%
2021/09/13	2	17.73	1	17.75	17.70	1	73,236	0.00%
2021/09/10	3	17.70	5	17.79	17.80	-2	80,826	0.00%
2021/09/09	62	17.45	3	17.40	17.30	59	82,756	0.07%
2021/09/08	0	0.00	8	17.84	17.80	-8	83,818	-0.01%
2021/09/07	3	17.85	7	17.96	17.90	-4	85,646	0.00%
2021/09/06	23.1	17.76	0	0.00	17.70	23.1	87,128	0.03%
2021/09/03	31	18.22	2	18.40	18.20	29	89,262	0.03%
2021/09/02	1	18.50	0	0.00	18.45	1	91,633	0.00%
2021/09/01	7	18.88	5	19.05	18.85	2	94,140	0.00%
2021/08/31	1	19.10	34	19.17	19.20	-33	98,050	-0.03%
2021/08/30	5	19.10	0	0.00	19.00	5	102,615	0.00%
2021/08/27	0	0.00	8	19.00	19.05	-8	113,704	-0.01%
2021/08/26	0	0.00	3	19.07	18.90	-3	114,921	0.00%
2021/08/25	14	18.78	6	18.83	18.95	8	116,884	0.01%
2021/08/24	3	18.63	1.1	18.65	18.65	1.9	117,844	0.00%
2021/08/23	9	18.86	44	18.98	19.10	-35	118,241	-0.03%
2021/08/20	8	18.14	23.2	18.28	18.05	-15.2	120,353	-0.01%
2021/08/19	2.2	18.43	3	18.60	18.35	-0.8	123,086	0.00%
2021/08/18	3	17.94	44	18.05	18.50	-41	122,758	-0.03%
2021/08/17	19	18.20	23	18.30	18.35	-4	122,033	0.00%
2021/08/16	64	18.33	36	18.31	18.20	28	122,294	0.02%
2021/08/13	59	19.20	33	19.25	18.80	26	122,098	0.02%
2021/08/12	7	18.86	17	18.93	18.75	-10	121,341	-0.01%
2021/08/11	34	18.76	6	18.85	18.45	28	121,801	0.02%
2021/08/10	50	19.40	42	19.32	19.40	8	121,967	0.01%
2021/08/09	21	19.31	79.6	19.85	20.00	-58.6	120,625	-0.05%
2021/08/05	53	18.28	1.5	18.55	18.15	51.5	122,038	0.04%
2021/08/04	7.1	18.15	5	18.21	18.20	2.1	123,277	0.00%
2021/08/03	23.2	18.20	53	18.20	18.15	-29.8	125,381	-0.02%
2021/08/02	3	18.20	11	18.40	18.50	-8	126,728	-0.01%
2021/07/30	11.5	18.42	19	18.54	18.25	-7.5	128,275	-0.01%
2021/07/29	17	18.69	11	18.88	18.95	6	129,505	0.00%
2021/07/28	11	18.39	0	0.00	18.50	11	130,901	0.01%
2021/07/27	88	19.18	16	19.26	18.90	72	133,244	0.05%
2021/07/26	14	19.14	6	19.04	18.80	8	133,790	0.01%
2021/07/23	13.3	18.94	65.2	18.49	19.10	-51.9	134,889	-0.04%
2021/07/22	20	18.06	8.5	18.00	18.00	11.5	137,925	0.01%
2021/07/21	6	18.22	3.5	18.24	18.10	2.5	139,472	0.00%
2021/07/20	7	18.67	270	18.66	18.65	-263	140,025	-0.19%	大賣/鉅額交易
2021/07/19	0.1	19.05	10	19.10	19.20	-9.9	142,805	-0.01%
2021/07/16	19.2	19.17	4	19.31	19.10	15.2	149,363	0.01%
2021/07/15	68	19.43	61	18.89	19.55	7	152,466	0.00%
2021/07/14	31	18.20	405	17.91	18.50	-374	152,523	-0.25%	大賣/鉅額交易
2021/07/13	144	18.86	41.2	19.11	18.70	102.8	153,671	0.07%	大買/鉅額交易
2021/07/12	160	19.85	14	19.95	19.70	146	152,816	0.10%	大買/鉅額交易
2021/07/09	54.5	20.23	117	20.26	20.10	-62.5	152,497	-0.04%	大賣/
2021/07/08	20	20.43	33	20.61	20.55	-13	155,389	-0.01%
2021/07/07	534	21.15	331.2	21.15	20.75	202.8	159,656	0.13%	大買/大賣/鉅額交易
2021/07/06	267	20.68	274	20.74	20.75	-7	159,274	0.00%	大買/大賣/
2021/07/05	176.5	20.27	36	20.35	20.60	140.5	159,608	0.09%	大買/鉅額交易
2021/07/02	91	20.27	16	20.22	20.15	75	159,522	0.05%
2021/07/01	81.5	20.62	210	20.47	20.35	-128.5	158,807	-0.08%	大賣/鉅額交易
2021/06/30	158	20.23	202.2	20.21	20.15	-44.2	157,185	-0.03%	大買/大賣/
2021/06/29	128.2	20.41	126	20.14	20.05	2.2	156,660	0.00%	大買/大賣/
2021/06/28	219.4	20.93	121	20.87	20.85	98.4	155,261	0.06%	大買/大賣/
2021/06/25	105	21.25	103.1	21.73	21.55	1.9	154,111	0.00%	大買/大賣/
2021/06/24	50	21.17	22	21.57	20.95	28	152,547	0.02%
2021/06/23	125	21.02	126	20.58	20.95	-1	150,628	0.00%	大買/大賣/
2021/06/22	523.7	23.18	327	22.69	21.15	196.7	148,126	0.13%	大買/大賣/鉅額交易
2021/06/21	135.1	21.29	319.1	21.60	22.10	-184	137,962	-0.13%	大買/大賣/鉅額交易
2021/06/18	29.1	20.15	51	20.45	20.10	-21.9	131,151	-0.02%
2021/06/17	12	19.71	61.1	19.64	20.30	-49.1	131,122	-0.04%
2021/06/16	23	20.08	52	20.24	19.65	-29	130,451	-0.02%
2021/06/15	55	20.09	23	20.14	20.10	32	129,022	0.02%
2021/06/11	115	20.65	63	20.49	20.20	52	128,197	0.04%	大買/
2021/06/10	204	20.29	29	20.46	20.70	175	127,350	0.14%	大買/鉅額交易
2021/06/09	147.2	20.47	74	20.62	20.35	73.2	125,152	0.06%	大買/
2021/06/08	107	21.47	175	21.43	21.45	-68	123,106	-0.06%	大買/大賣/
2021/06/07	260	21.09	242.4	21.09	20.35	17.6	119,378	0.01%	大買/大賣/
2021/06/04	231	21.67	229.9	21.71	21.50	1.1	114,946	0.00%	大買/大賣/
2021/06/03	0	0.00	78	20.05	20.05	-78	105,016	-0.07%
2021/06/02	27	18.13	73.5	18.03	18.25	-46.5	104,032	-0.04%
2021/06/01	3	17.62	38	17.75	18.00	-35	102,455	-0.03%
2021/05/31	98	17.35	82	17.15	17.00	16	101,943	0.02%
2021/05/28	256	17.76	272.1	17.91	17.40	-16.1	102,212	-0.02%	大買/大賣/
2021/05/27	20	16.99	80	17.14	17.15	-60	101,426	-0.06%
2021/05/26	6	15.47	1	15.45	15.60	5	103,132	0.00%
2021/05/25	3	15.00	0	0.00	15.20	3	106,981	0.00%
2021/05/24	0	0.00	9	15.19	15.25	-9	108,044	-0.01%
2021/05/21	3	15.07	10	15.40	15.20	-7	110,583	-0.01%
2021/05/20	13	14.77	0	0.00	14.85	13	111,913	0.01%
2021/05/19	17	14.94	17	15.25	15.30	0	111,530	0.00%
2021/05/18	10	13.87	9	13.90	14.45	1	110,577	0.00%
2021/05/17	26	13.59	21	13.26	13.15	5	109,777	0.00%
2021/05/14	9	14.68	27	14.77	14.60	-18	108,975	-0.02%
2021/05/13	53	14.20	32	14.52	14.70	21	107,947	0.02%
2021/05/12	49.5	15.32	6	15.88	15.25	43.5	105,731	0.04%
2021/05/11	69.5	17.33	58	17.26	16.90	11.5	104,281	0.01%
2021/05/10	35	17.31	70.1	17.09	17.50	-35.1	102,378	-0.03%
2021/05/07	10	15.93	15	16.02	16.65	-5	101,205	0.00%
2021/05/06	80	16.54	24.1	16.83	16.45	55.9	100,146	0.06%
2021/05/05	41.2	16.61	39	16.48	16.80	2.2	99,234	0.00%
2021/05/04	146	17.47	140.5	17.02	17.15	5.5	97,487	0.01%	大買/大賣/
2021/05/03	58	18.21	12	18.50	17.95	46	94,528	0.05%
2021/04/29	176	19.28	64	19.09	18.90	112	93,081	0.12%	大買/鉅額交易
2021/04/28	255	19.52	198.4	19.69	19.45	56.6	91,449	0.06%	大買/大賣/
2021/04/27	15	19.43	17	19.44	19.30	-2	87,792	0.00%
2021/04/26	31	18.81	16	18.86	18.90	15	85,824	0.02%
2021/04/23	46	19.01	14.4	19.07	18.70	31.6	84,547	0.04%
2021/04/22	278	20.12	336.6	19.84	19.30	-58.6	81,802	-0.07%	大買/大賣/
2021/04/21	113	18.56	116.1	18.57	19.05	-3.1	74,928	0.00%	大買/大賣/
2021/04/20	51.3	17.74	13.8	17.77	17.80	37.5	71,346	0.05%
2021/04/19	132.1	17.85	135	17.90	18.05	-3	70,459	0.00%	大買/大賣/
2021/04/16	42	17.03	13	17.12	17.15	29	67,941	0.04%
2021/04/15	28.8	17.10	36.5	17.17	17.05	-7.7	66,944	-0.01%
2021/04/14	134.1	17.83	69.2	17.55	17.00	64.9	66,245	0.10%	大買/
2021/04/13	145.5	16.81	261.1	17.17	17.45	-115.6	62,734	-0.18%	大買/大賣/鉅額交易
2021/04/12	5.2	16.13	37.6	15.97	16.20	-32.5	57,680	-0.06%
2021/04/09	25	16.03	64	16.02	15.80	-39	57,093	-0.07%
2021/04/08	4	15.78	1	15.95	15.95	3	56,070	0.01%
2021/04/07	3	15.67	4	15.65	15.65	-1	55,658	0.00%
2021/04/06	12	15.60	42	15.60	15.60	-30	56,202	-0.05%
2021/04/01	27	15.71	1.5	15.82	15.75	25.5	56,549	0.05%
2021/03/31	13	15.58	1	15.60	15.70	12	56,273	0.02%
2021/03/30	8	15.64	5	15.69	15.50	3	56,115	0.01%
2021/03/29	15	16.01	32	15.87	15.90	-17	56,481	-0.03%
2021/03/26	4	15.60	5	15.54	15.80	-1	57,154	0.00%
2021/03/25	6	15.29	6	15.15	15.35	0	58,113	0.00%
2021/03/24	9	15.24	4	15.38	15.30	5	58,920	0.01%
2021/03/23	14	15.74	25	15.82	15.60	-11	58,569	-0.02%
2021/03/22	98.6	16.16	18	16.29	16.20	80.6	58,611	0.14%
2021/03/19	0	0.00	43	15.70	16.00	-43	59,825	-0.07%
2021/03/18	13	15.89	1	15.75	15.70	12	59,692	0.02%
2021/03/17	11	15.98	0	0.00	15.80	11	59,603	0.02%
2021/03/16	7	15.76	23	15.86	15.80	-16	59,039	-0.03%
2021/03/15	3	15.52	23	15.43	15.45	-20	57,676	-0.03%
2021/03/12	6	15.56	12	15.33	15.45	-6	57,626	-0.01%
2021/03/11	0	0.00	5	15.15	15.30	-5	57,376	-0.01%
2021/03/10	7	15.01	4	14.98	14.95	3	57,385	0.01%
2021/03/09	230	15.21	220	15.26	15.35	10	57,915	0.02%	大買/大賣/
2021/03/08	23	14.78	32.1	14.68	14.65	-9.1	57,848	-0.02%
2021/03/05	30	14.95	28	14.80	14.80	2	57,840	0.00%
2021/03/04	76	15.12	1	15.25	15.10	75	61,618	0.12%
2021/03/03	8	14.91	1	15.20	15.20	7	61,623	0.01%
2021/03/02	63	15.75	48	15.71	15.15	15	61,033	0.02%
2021/02/26	133	15.85	41.2	15.89	15.80	91.8	60,306	0.15%	大買/
2021/02/25	43.1	15.31	32	15.23	15.85	11.1	55,988	0.02%
2021/02/24	39	14.67	31.2	14.73	14.55	7.8	52,065	0.01%
2021/02/23	133	15.05	82.6	14.90	14.80	50.4	50,809	0.10%	大買/
2021/02/22	35	14.26	85	14.23	14.35	-50	48,231	-0.10%
2021/02/19	0	0.00	14	13.41	13.40	-14	47,586	-0.03%
2021/02/18	0	0.00	7	13.31	13.30	-7	47,991	-0.01%
2021/02/17	2	13.05	52	13.14	13.15	-50	47,859	-0.10%
2021/02/05	6	13.03	20	13.01	12.95	-14	47,450	-0.03%
2021/02/04	0	0.00	6	12.75	12.75	-6	47,339	-0.01%
2021/02/03	2	12.63	0	0.00	12.60	2	49,575	0.00%
2021/02/02	0	0.00	11	12.66	12.65	-11	50,313	-0.02%
2021/02/01	10	12.70	10	12.55	12.80	0	50,233	0.00%
2021/01/29	40	12.88	22	12.58	12.55	18	49,937	0.04%
2021/01/28	6	12.78	15	12.92	12.90	-9	49,578	-0.02%
2021/01/27	11.2	12.59	2	12.50	12.50	9.2	48,920	0.02%
2021/01/25	4	12.05	1.2	12.18	12.10	2.8	48,089	0.01%
2021/01/22	3	12.05	10	11.98	12.20	-7	48,029	-0.01%
2021/01/21	5	12.10	1	12.20	12.05	4	48,001	0.01%
2021/01/20	16	12.10	6	12.27	12.10	10	48,045	0.02%
2021/01/19	7	12.33	4	12.40	12.40	3	47,726	0.01%
2021/01/18	1	12.45	0	0.00	12.50	1	47,855	0.00%
2021/01/15	22	12.17	2	12.45	12.20	20	47,671	0.04%
2021/01/14	16	12.58	0	0.00	12.60	16	47,222	0.03%
2021/01/13	1	12.60	10	12.60	12.60	-9	47,039	-0.02%
2021/01/11	22	12.81	0	0.00	12.75	22	46,637	0.05%
2021/01/08	15	12.77	1	12.90	12.90	14	46,466	0.03%
2021/01/07	8	12.78	6.1	12.77	12.70	1.9	46,276	0.00%
2021/01/06	5	13.00	5	12.95	12.95	0	46,001	0.00%
2021/01/05	16.2	12.96	1	12.95	12.95	15.2	45,806	0.03%
2021/01/04	4	12.89	12	12.95	13.05	-8	45,562	-0.02%
2020/12/31	5	13.15	2.2	13.26	13.15	2.8	44,825	0.01%
2020/12/30	3	13.30	1	13.40	13.40	2	44,502	0.00%
2020/12/29	11	13.35	20	13.51	13.65	-9	44,069	-0.02%
2020/12/28	18	13.36	62	13.28	13.25	-44	43,333	-0.10%
2020/12/25	12	13.14	2	13.15	13.10	10	42,666	0.02%
2020/12/24	9.9	13.06	2	13.10	13.15	7.9	42,330	0.02%
2020/12/23	48.3	12.69	25	12.62	13.05	23.3	41,916	0.06%
2020/12/22	53	13.56	7	13.47	13.15	46	40,480	0.11%
2020/12/21	29.7	14.12	12	14.10	14.10	17.7	38,980	0.05%
2020/12/18	3	13.85	30	13.85	13.90	-27	37,616	-0.07%
2020/12/17	4	13.83	16	13.76	13.85	-12	36,486	-0.03%
2020/12/16	72	13.94	3	13.98	13.85	69	36,077	0.19%
2020/12/15	131.1	14.13	71	14.33	13.70	60.1	35,193	0.17%	大買/
2020/12/14	7	13.19	9	13.31	13.40	-2	31,911	-0.01%
2020/12/11	10	13.22	10	13.15	13.15	0	31,245	0.00%
2020/12/10	5	13.31	4	13.45	13.45	1	30,798	0.00%
2020/12/09	10	13.45	0.3	13.40	13.40	9.7	30,630	0.03%
2020/12/08	24	13.43	0	0.00	13.30	24	30,470	0.08%
2020/12/07	4	13.28	20	13.25	13.25	-16	30,268	-0.05%
2020/12/04	5	13.39	0	0.00	13.30	5	29,885	0.02%
2020/12/03	15	13.53	17	13.49	13.50	-2	29,943	-0.01%
2020/12/02	26	13.27	12	13.44	13.30	14	29,508	0.05%
2020/12/01	25	12.84	0	0.00	12.95	25	28,418	0.09%
2020/11/30	7	13.01	1	13.00	12.65	6	28,079	0.02%
2020/11/27	11	12.97	2	13.00	12.90	9	23,704	0.04%
2020/11/26	40	13.33	10	13.25	13.25	30	22,868	0.13%
2020/11/25	20.1	12.89	71	13.26	13.25	-50.9	22,762	-0.22%
2020/11/24	8	12.73	7	12.84	12.70	1	21,069	0.00%
2020/11/23	6	12.60	5	12.55	12.60	1	20,561	0.00%
2020/11/20	17	12.59	2	12.65	12.60	15	20,404	0.07%
2020/11/19	22	12.55	21	12.60	12.60	1	20,610	0.00%
2020/11/18	6	12.15	73	12.48	12.40	-67	20,009	-0.33%
2020/11/17	0	0.00	12	12.08	12.10	-12	18,892	-0.06%
2020/11/16	1	11.75	0	0.00	11.75	1	18,370	0.01%
2020/11/13	0	0.00	2	11.85	11.85	-2	18,236	-0.01%
2020/11/12	9	11.91	7	11.97	11.90	2	18,149	0.01%
2020/11/11	21	11.75	12	11.83	12.10	9	17,963	0.05%
2020/11/10	0	0.00	10	12.15	12.15	-10	15,759	-0.06%
2020/11/09	2	11.05	0	0.00	11.05	2	14,995	0.01%
2020/11/04	2	10.90	2	11.00	11.10	0	15,357	0.00%
2020/11/02	2	10.80	0	0.00	10.80	2	15,653	0.01%
2020/10/29	5	10.90	0	0.00	10.85	5	15,713	0.03%
2020/10/28	2	10.90	0	0.00	11.00	2	15,790	0.01%
2020/10/27	6	11.06	0	0.00	11.05	6	15,691	0.04%
2020/10/26	10.1	11.25	4.4	11.16	11.15	5.7	15,637	0.04%
2020/10/23	3	10.85	0	0.00	10.90	3	15,428	0.02%
2020/10/21	0	0.00	10	10.70	10.65	-10	15,566	-0.06%
2020/10/16	2	10.70	0	0.00	10.60	2	15,526	0.01%
2020/10/08	20	10.75	0	0.00	10.75	20	15,586	0.13%
2020/10/07	1	10.80	0	0.00	10.75	1	15,646	0.01%
2020/10/05	0	0.00	5	10.75	10.75	-5	15,813	-0.03%
2020/09/29	2	10.80	0	0.00	10.75	2	16,143	0.01%
2020/09/28	2	10.80	0	0.00	10.95	2	16,559	0.01%
2020/09/24	5	10.71	0	0.00	10.65	5	16,575	0.03%
2020/09/23	2	10.85	0	0.00	10.90	2	16,374	0.01%
2020/09/22	4	10.98	2	11.00	10.95	2	16,360	0.01%
2020/09/21	2	11.20	0	0.00	11.20	2	16,260	0.01%
2020/09/15	0	0.00	0.6	11.40	11.40	-0.6	16,484	0.00%
2020/09/14	0	0.00	1	11.30	11.35	-1	16,565	-0.01%
2020/09/11	42	11.49	43	11.40	11.45	-1	16,497	-0.01%
2020/09/10	2	11.50	5	11.55	11.55	-3	16,514	-0.02%
2020/09/08	10	11.92	2	11.95	11.85	8	16,573	0.05%
2020/09/07	1	11.65	8	11.78	11.65	-7	16,268	-0.04%
2020/09/04	0	0.00	27	11.49	11.50	-27	16,082	-0.17%
2020/09/02	5	11.43	0	0.00	11.45	5	16,105	0.03%
2020/08/31	4	11.43	3	11.57	11.50	1	17,715	0.01%
2020/08/28	8	11.41	6	11.45	11.45	2	17,340	0.01%
2020/08/27	3	11.25	1	11.25	11.30	2	17,286	0.01%
2020/08/26	1	11.45	21	11.50	11.50	-20	17,307	-0.12%
2020/08/21	1	11.15	1	11.15	11.15	0	17,617	0.00%
2020/08/20	2	10.90	0	0.00	10.85	2	18,014	0.01%
2020/08/19	3	11.35	1	11.20	11.10	2	17,946	0.01%
2020/08/18	4	11.40	0	0.00	11.30	4	17,915	0.02%
2020/08/17	0	0.00	1	11.40	11.45	-1	17,922	-0.01%
2020/08/14	0	0.00	1	11.25	11.20	-1	17,749	-0.01%
2020/08/13	0	0.00	2	11.15	11.10	-2	18,026	-0.01%
2020/08/12	1	11.00	17	11.03	11.10	-16	18,293	-0.09%
2020/08/11	1	10.90	0	0.00	10.95	1	18,343	0.01%
2020/08/10	12	11.13	2	11.08	11.10	10	18,415	0.05%
2020/08/06	2	10.60	0	0.00	10.60	2	17,949	0.01%
2020/07/30	0	0.00	2	10.63	10.65	-2	18,546	-0.01%
2020/07/29	3	10.60	0	0.00	10.60	3	18,803	0.02%
2020/07/28	2	10.48	0	0.00	10.30	2	19,144	0.01%
2020/07/27	3	10.80	10	10.75	10.70	-7	19,766	-0.04%
2020/07/23	4	11.10	4	11.05	11.10	0	21,578	0.00%
2020/07/22	4	11.18	36	11.16	11.15	-32	21,726	-0.15%
2020/07/21	0	0.00	6	11.25	11.20	-6	21,829	-0.03%
2020/07/20	0	0.00	2	11.20	11.25	-2	21,901	-0.01%
2020/07/16	0	0.00	1	11.30	11.25	-1	22,314	0.00%
2020/07/15	0	0.00	2	11.10	11.10	-2	22,392	-0.01%
2020/07/14	20	11.10	0	0.00	11.10	20	22,691	0.09%
2020/07/13	2	11.15	0	0.00	11.20	2	22,870	0.01%
2020/07/09	5	11.32	0	0.00	11.25	5	23,327	0.02%
2020/07/08	9	11.77	0	0.00	11.55	9	23,283	0.04%
2020/07/07	8	11.46	8	11.52	11.70	0	23,275	0.00%
2020/07/06	8	11.28	2	11.30	11.30	6	23,849	0.03%
2020/07/03	4	11.35	0	0.00	11.25	4	24,197	0.02%
2020/07/02	0	0.00	5	11.30	11.25	-5	24,335	-0.02%
2020/07/01	0	0.00	2	11.30	11.30	-2	24,565	-0.01%
2020/06/29	1	11.10	0	0.00	11.15	1	24,826	0.00%
2020/06/23	1	11.20	0	0.00	11.25	1	25,309	0.00%
2020/06/19	1	11.30	6	11.36	11.30	-5	26,292	-0.02%
2020/06/18	0	0.00	10	11.40	11.35	-10	26,768	-0.04%
2020/06/17	2	11.40	0	0.00	11.50	2	27,015	0.01%
2020/06/16	1	11.45	5	11.50	11.55	-4	27,465	-0.01%
2020/06/15	28	11.30	0	0.00	11.25	28	27,906	0.10%
2020/06/12	18	11.44	0	0.00	11.50	18	28,417	0.06%
2020/06/11	7	11.90	0	0.00	11.80	7	28,616	0.02%
2020/06/10	1	12.10	10	12.10	12.20	-9	28,418	-0.03%
2020/06/09	14	12.23	0	0.00	12.20	14	28,646	0.05%
2020/06/08	8	12.18	5	12.24	12.30	3	28,746	0.01%
2020/06/05	62	12.16	5	12.05	12.10	57	28,330	0.20%
2020/06/04	9	11.38	0	0.00	11.40	9	27,321	0.03%
2020/06/03	0.9	11.25	0	0.00	11.25	0.9	27,186	0.00%
2020/06/02	1	11.05	10	11.10	11.15	-9	27,131	-0.03%
2020/05/29	3	11.15	5	11.05	11.00	-2	27,095	-0.01%
2020/05/28	0	0.00	10	11.20	11.25	-10	26,715	-0.04%
2020/05/27	7	11.39	10	11.40	11.40	-3	26,748	-0.01%
2020/05/26	10	11.20	0	0.00	11.20	10	26,544	0.04%
2020/05/25	1	11.00	0	0.00	11.15	1	26,456	0.00%
2020/05/22	3	11.03	0	0.00	11.00	3	26,397	0.01%
2020/05/21	10	11.25	3	11.25	11.25	7	26,403	0.03%
2020/05/20	2	11.25	12	11.25	11.05	-10	26,256	-0.04%
2020/05/18	22	10.86	0	0.00	10.85	22	25,569	0.09%
2020/05/15	6	10.89	0	0.00	10.80	6	25,474	0.02%
2020/05/14	1	11.00	0	0.00	11.00	1	25,376	0.00%
2020/05/12	0	0.00	9	11.13	11.10	-9	25,488	-0.04%
2020/05/11	9	11.32	0.2	11.30	11.30	8.8	25,419	0.03%
2020/05/08	2	10.90	0	0.00	10.95	2	25,115	0.01%
2020/05/06	22	10.89	11	10.90	10.80	11	25,002	0.04%
2020/05/04	5	11.00	30	11.05	11.15	-25	24,832	-0.10%
2020/04/30	25	11.59	6	11.50	11.50	19	24,594	0.08%
2020/04/29	47	11.24	11	11.16	11.30	36	24,074	0.15%
2020/04/28	5	10.55	11	10.51	10.55	-6	22,937	-0.03%
2020/04/27	5	10.10	4	10.08	10.15	1	22,923	0.00%
2020/04/24	2	9.95	1	9.93	9.90	1	22,700	0.00%
2020/04/23	1	10.00	0	0.00	10.00	1	22,560	0.00%
2020/04/22	1.4	9.75	23	10.00	10.00	-21.6	22,471	-0.10%
2020/04/21	9	10.07	0	0.00	10.00	9	22,493	0.04%
2020/04/20	4	10.13	0	0.00	10.20	4	22,493	0.02%
2020/04/17	13	10.49	2	10.50	10.30	11	22,437	0.05%
2020/04/16	3.1	10.42	0	0.00	10.40	3.1	22,086	0.01%
2020/04/15	11	10.48	4	10.59	10.65	7	21,916	0.03%
2020/04/14	3	10.22	100	10.25	10.25	-97	21,494	-0.45%
2020/04/13	11	10.10	0	0.00	10.15	11	21,246	0.05%
2020/04/10	119	10.23	122	10.20	10.25	-3	21,104	-0.01%	大買/大賣/
2020/04/09	232	10.16	121	10.24	10.35	111	20,725	0.54%	大買/大賣/鉅額交易
2020/04/08	0	0.00	13	9.23	9.52	-13	19,722	-0.07%
2020/04/07	18	9.09	37	9.08	9.07	-19	19,246	-0.10%
2020/04/06	2	8.95	0	0.00	9.02	2	19,005	0.01%
2020/04/01	5	8.93	0	0.00	9.04	5	18,715	0.03%
2020/03/31	17	9.14	0	0.00	8.89	17	18,567	0.09%
2020/03/30	25	8.95	0	0.00	9.00	25	18,261	0.14%
2020/03/27	5	9.18	32	9.26	9.10	-27	17,921	-0.15%
2020/03/26	34	9.04	16	9.08	9.11	18	17,529	0.10%
2020/03/25	0	0.00	2	9.40	9.26	-2	17,413	-0.01%
2020/03/20	0	0.00	3	8.00	7.91	-3	15,830	-0.02%
2020/03/19	12	7.89	0	0.00	7.70	12	15,104	0.08%
2020/03/18	12	8.96	0	0.00	8.55	12	14,442	0.08%
2020/03/17	16	9.54	8	9.76	9.45	8	13,649	0.06%
2020/03/16	6	10.29	10	10.35	10.05	-4	13,257	-0.03%
2020/03/13	0	0.00	16	10.45	10.75	-16	12,898	-0.12%
2020/03/12	2	11.50	0	0.00	11.30	2	12,383	0.02%
2020/03/11	0	0.00	3	11.88	11.70	-3	11,970	-0.03%
2020/03/10	0	0.00	3	11.80	11.70	-3	11,748	-0.03%
2020/03/09	10	11.56	0	0.00	11.50	10	11,531	0.09%
2020/03/06	3.1	11.85	0	0.00	11.75	3.1	11,267	0.03%
2020/03/03	2	11.60	3	11.60	11.60	-1	10,595	-0.01%
2020/03/02	4	11.68	20	11.75	11.60	-16	10,441	-0.15%
2020/02/27	0	0.00	3	12.05	12.05	-3	10,389	-0.03%
2020/02/13	11	12.69	0	0.00	12.70	11	9,379	0.12%
2020/02/11	0	0.00	10	12.23	12.25	-10	9,093	-0.11%
2020/02/10	6	11.98	0	0.00	12.15	6	9,034	0.07%
2020/02/06	40	12.43	0	0.00	12.50	40	8,858	0.45%
2020/02/05	10	12.10	0	0.00	12.20	10	8,620	0.12%
2020/02/04	37	12.09	0	0.00	12.10	37	8,492	0.44%
2020/02/03	6	11.57	2	11.55	11.85	4	8,284	0.05%
2020/01/31	15	12.25	3	12.40	12.20	12	7,924	0.15%
2020/01/30	12	12.25	0	0.00	12.25	12	7,677	0.16%
2020/01/20	1	13.60	0	0.00	13.60	1	6,965	0.01%
2020/01/17	1	13.55	0	0.00	13.60	1	6,950	0.01%
2020/01/16	3	13.60	0	0.00	13.60	3	6,987	0.04%
2020/01/15	4	13.55	0	0.00	13.50	4	7,037	0.06%
2020/01/14	11	13.55	0	0.00	13.60	11	6,817	0.16%
2020/01/09	1	13.65	1	13.80	13.80	0	6,564	0.00%
2020/01/06	1	13.75	0	0.00	13.70	1	6,672	0.01%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/30	2	13.80	0	0.00	13.80	2	6,733	0.03%
2019/12/27	7	13.84	0.2	13.80	13.80	6.8	6,743	0.10%
2019/12/25	1	13.85	2	13.75	13.80	-1	6,794	-0.01%
2019/12/23	5	13.85	0	0.00	13.85	5	6,832	0.07%
2019/12/20	10	13.75	0	0.00	13.70	10	6,798	0.15%
2019/12/19	0	0.00	3	13.85	13.80	-3	6,525	-0.05%
2019/12/18	10.8	13.80	0	0.00	13.85	10.8	6,426	0.17%
2019/12/17	3	13.80	0	0.00	13.85	3	6,380	0.05%
2019/12/16	0	0.00	3	13.90	13.85	-3	6,260	-0.05%
2019/12/13	0	0.00	3.9	13.90	13.90	-3.9	6,312	-0.06%
2019/12/12	0	0.00	1	13.90	13.85	-1	6,348	-0.02%
2019/12/11	13	13.80	0	0.00	13.75	13	6,393	0.20%
2019/12/10	3	13.85	0	0.00	13.85	3	6,258	0.05%
2019/12/06	0	0.00	1	13.90	13.95	-1	6,357	-0.02%
2019/12/05	0	0.00	2	13.85	13.85	-2	6,494	-0.03%
2019/12/03	10	13.90	0	0.00	14.00	10	7,210	0.14%
2019/11/28	0	0.00	2	14.05	14.05	-2	7,776	-0.03%
2019/11/26	1	13.95	0	0.00	13.80	1	8,023	0.01%
2019/11/22	14	13.95	4.1	13.90	13.85	9.9	7,986	0.12%
2019/11/19	10	14.20	7	14.20	14.15	3	8,003	0.04%
2019/11/15	0	0.00	1	14.35	14.35	-1	7,951	-0.01%
2019/11/13	10	14.40	0	0.00	14.35	10	8,296	0.12%
2019/11/12	0	0.00	2	14.40	14.45	-2	8,272	-0.02%
2019/11/11	0	0.00	21	14.36	14.35	-21	8,300	-0.25%
2019/11/06	0	0.00	6	14.26	14.25	-6	8,803	-0.07%
2019/10/31	0	0.00	1	14.30	14.25	-1	9,418	-0.01%
2019/10/29	3	14.20	1	14.20	14.30	2	9,673	0.02%
2019/10/25	5	14.35	0	0.00	14.30	5	9,725	0.05%
2019/10/24	2	14.35	3	14.35	14.35	-1	9,850	-0.01%
2019/10/22	10.8	14.25	0	0.00	14.30	10.8	9,932	0.11%
2019/10/21	15	14.20	0	0.00	14.30	15	10,032	0.15%
2019/10/16	5	14.05	3	14.10	14.10	2	10,112	0.02%
2019/10/14	0.3	13.90	30.9	13.90	13.90	-30.6	10,040	-0.30%
2019/10/07	0.6	13.85	0	0.00	13.85	0.6	10,174	0.01%
2019/09/26	5	13.80	0	0.00	13.75	5	11,165	0.04%
2019/09/24	10	13.80	0	0.00	13.85	10	11,531	0.09%
2019/09/17	14	13.71	0	0.00	13.80	14	13,497	0.10%
2019/09/12	3	13.85	0	0.00	13.80	3	14,334	0.02%
2019/09/06	3	13.72	0	0.00	13.75	3	14,317	0.02%
2019/09/05	7	13.64	0	0.00	13.75	7	14,204	0.05%
2019/08/30	2	14.15	0	0.00	14.15	2	13,283	0.02%
2019/08/27	31	13.86	0	0.00	13.80	31	13,294	0.23%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/20	2	14.10	0	0.00	14.05	2	13,177	0.02%
2019/08/15	5	13.85	0	0.00	13.90	5	13,033	0.04%
2019/08/14	7	13.93	0	0.00	13.95	7	13,090	0.05%
2019/08/07	6	13.90	0	0.00	13.80	6	12,579	0.05%
2019/08/06	1	13.80	0	0.00	13.85	1	12,548	0.01%
2019/08/05	1	13.95	0	0.00	14.00	1	12,371	0.01%
2019/08/02	2	14.25	5	14.15	14.10	-3	12,297	-0.02%
2019/07/30	1	14.65	0	0.00	14.65	1	12,055	0.01%
2019/07/29	4	14.63	0	0.00	14.60	4	12,109	0.03%
2019/07/26	1	14.60	0	0.00	14.55	1	12,082	0.01%
2019/07/25	4	14.68	0	0.00	14.60	4	12,022	0.03%
2019/07/24	4	14.76	0	0.00	14.70	4	11,913	0.03%
2019/07/23	4	14.75	0	0.00	14.70	4	11,890	0.03%
2019/07/22	2	14.83	0	0.00	14.75	2	11,750	0.02%
2019/07/18	2	14.80	0	0.00	14.80	2	11,535	0.02%
2019/07/10	1	14.90	0	0.00	14.95	1	11,648	0.01%
2019/07/08	8	14.98	0	0.00	14.90	8	12,107	0.07%
2019/07/05	20	14.90	0	0.00	14.85	20	11,915	0.17%
2019/07/04	1	14.90	0	0.00	14.90	1	11,930	0.01%
2019/07/03	1	14.90	0	0.00	14.95	1	11,763	0.01%
2019/07/01	8	14.88	0	0.00	14.90	8	11,784	0.07%
2019/06/28	3	15.00	0	0.00	14.95	3	11,592	0.03%
2019/06/25	2	15.00	0	0.00	15.05	2	11,209	0.02%
2019/06/24	1	14.85	0	0.00	14.85	1	10,705	0.01%
2019/06/21	2	15.00	0	0.00	15.00	2	10,147	0.02%
2019/06/20	0	0.00	3.2	15.50	15.60	-3.2	9,510	-0.03%
2019/06/17	0	0.00	1	15.05	15.00	-1	9,443	-0.01%
2019/06/13	0	0.00	1	15.35	15.35	-1	9,300	-0.01%
2019/06/06	2	15.30	0	0.00	15.45	2	9,533	0.02%
2019/06/04	0	0.00	5	15.20	15.20	-5	9,386	-0.05%
2019/05/31	0	0.00	1	15.00	15.05	-1	9,147	-0.01%
2019/05/29	0.1	14.95	0	0.00	14.95	0.1	9,421	0.00%
2019/05/21	0	0.00	1	15.20	15.15	-1	10,090	-0.01%
2019/05/20	0	0.00	5	15.00	15.00	-5	10,011	-0.05%
2019/05/15	0	0.00	20	14.95	15.00	-20	10,211	-0.20%
2019/05/03	1	15.30	0	0.00	15.30	1	11,816	0.01%
2019/04/24	1	15.15	0	0.00	15.15	1	12,512	0.01%
2019/04/18	0	0.00	1	15.65	15.35	-1	12,863	-0.01%
2019/04/17	8	15.73	0	0.00	15.70	8	12,721	0.06%
2019/04/15	3	15.80	0	0.00	15.85	3	12,472	0.02%
2019/04/12	20	15.70	3	15.65	15.65	17	12,112	0.14%
2019/04/01	2	15.00	0	0.00	15.05	2	11,637	0.02%
2019/03/29	3	14.95	0	0.00	15.10	3	11,773	0.03%
2019/03/25	0	0.00	1	15.10	15.25	-1	12,304	-0.01%
2019/03/12	0	0.00	2	15.40	15.45	-2	12,768	-0.02%
2019/03/11	0	0.00	0.1	15.20	15.20	-0.1	12,868	0.00%
2019/03/06	0	0.00	2	15.40	15.35	-2	14,066	-0.01%
2019/03/04	0	0.00	10	15.58	15.55	-10	15,709	-0.06%
2019/02/27	0	0.00	6	15.45	15.45	-6	15,633	-0.04%
2019/02/21	0	0.00	1.1	14.95	15.00	-1.1	14,753	-0.01%
2019/02/20	0	0.00	20	14.90	15.00	-20	14,744	-0.14%
2019/02/14	5	14.90	0	0.00	14.80	5	14,734	0.03%
2019/01/29	4	14.70	8	14.70	15.00	-4	13,868	-0.03%
2019/01/28	3.9	14.80	0	0.00	14.80	3.9	12,726	0.03%
2019/01/24	0	0.00	2	14.80	14.80	-2	12,589	-0.02%
2019/01/23	0	0.00	2	14.75	14.65	-2	12,543	-0.02%
2019/01/22	6	14.85	0	0.00	14.85	6	12,380	0.05%
2019/01/21	0	0.00	6	15.08	15.10	-6	12,160	-0.05%
2019/01/18	1	15.00	0	0.00	15.25	1	11,908	0.01%
2019/01/09	4	15.65	0	0.00	15.70	4	11,224	0.04%
2019/01/02	0	0.00	3	15.65	15.70	-3	11,228	-0.03%
2018/12/26	2	15.90	0	0.00	15.80	2	11,141	0.02%
2018/12/25	0	0.00	3	16.00	15.95	-3	11,122	-0.03%
2018/12/24	2	16.10	0	0.00	16.15	2	11,157	0.02%
2018/12/22	0	0.00	1	16.00	16.05	-1	10,965	-0.01%
2018/12/18	1	15.95	0.1	15.60	15.65	0.9	9,977	0.01%
2018/12/06	0	0.00	2	15.30	15.45	-2	9,098	-0.02%
2018/12/05	0	0.00	1	15.70	15.60	-1	9,019	-0.01%
2018/12/04	0	0.00	6	15.78	15.75	-6	9,136	-0.07%
2018/11/30	0	0.00	152.2	16.10	16.10	-152.2	8,769	-1.73%	大賣/鉅額交易
2018/11/29	20	16.23	2	16.30	16.15	18	8,586	0.21%
2018/11/28	2	16.10	15	15.83	16.05	-13	7,939	-0.16%
2018/11/27	10	14.93	0	0.00	15.30	10	6,495	0.15%
2018/11/26	3	15.05	0	0.00	14.95	3	6,162	0.05%
2018/11/20	0	0.00	1	14.70	14.65	-1	6,109	-0.02%
2018/11/13	0	0.00	2	14.45	14.50	-2	6,450	-0.03%
2018/10/31	0.8	14.15	0	0.00	14.15	0.8	6,326	0.01%
2018/10/12	0	0.00	0.2	14.05	14.05	-0.2	5,947	0.00%
2018/09/28	2	14.80	0	0.00	14.85	2	5,467	0.04%
2018/09/26	3	14.70	0	0.00	14.75	3	5,393	0.06%
2018/09/25	0	0.00	1	14.75	14.75	-1	5,391	-0.02%
2018/09/20	1	14.75	0	0.00	14.75	1	5,299	0.02%
2018/09/12	2	14.50	0	0.00	14.55	2	5,410	0.04%
2018/09/05	3	15.50	0	0.00	15.45	3	4,838	0.06%
2018/08/29	0	0.00	2	15.75	15.65	-2	4,741	-0.04%
2018/08/28	0	0.00	1.5	15.43	15.60	-1.5	4,693	-0.03%
2018/08/20	0	0.00	1	14.95	15.00	-1	4,144	-0.02%
2018/07/20	4	15.00	1	15.05	15.10	3	4,681	0.06%
2018/07/06	2	14.60	0	0.00	14.60	2	5,164	0.04%
2018/07/02	2	14.70	0	0.00	14.70	2	5,401	0.04%
2018/06/20	0	0.00	1	15.05	15.10	-1	5,307	-0.02%
2018/06/05	0	0.00	1	15.10	15.05	-1	5,296	-0.02%
2018/05/31	1	14.95	1	15.15	15.15	0	5,262	0.00%
2018/05/25	2	14.90	0	0.00	14.95	2	5,332	0.04%
2018/05/16	0	0.00	2	15.05	15.00	-2	5,598	-0.04%
2018/05/11	0	0.00	3	15.10	15.10	-3	6,124	-0.05%
2018/05/08	0	0.00	1	15.30	15.30	-1	6,184	-0.02%
2018/05/04	0.8	15.25	0	0.00	15.30	0.8	6,235	0.01%
2018/05/02	0	0.00	2	15.70	15.60	-2	6,306	-0.03%
2018/04/17	0	0.00	2	15.20	15.15	-2	6,576	-0.03%
2018/04/13	0	0.00	4	15.30	15.35	-4	6,705	-0.06%
2018/04/10	0	0.00	3	15.15	15.25	-3	6,934	-0.04%
2018/04/03	2	14.90	0	0.00	14.95	2	7,285	0.03%
2018/03/29	2	14.90	0	0.00	14.95	2	7,466	0.03%
2018/03/06	3	14.80	0	0.00	14.80	3	8,869	0.03%
2018/02/12	0	0.00	0	14.75	14.75	0	8,945	0.00%
2018/02/07	0	0.00	1	14.95	14.85	-1	8,928	-0.01%
2018/02/06	2	14.70	2	14.50	14.55	0	8,850	0.00%
2018/02/05	0	0.00	10	15.20	15.20	-10	8,755	-0.11%
2018/02/02	2	15.45	0	0.00	15.45	2	8,700	0.02%
2018/02/01	2	15.65	0	0.00	15.60	2	8,705	0.02%
2018/01/31	0	0.00	4.4	15.40	15.45	-4.4	8,696	-0.05%
2018/01/23	10	15.65	0	0.00	15.70	10	8,880	0.11%
2018/01/22	18	15.70	0	0.00	15.75	18	8,839	0.20%
2018/01/18	0	0.00	1.2	16.17	16.10	-1.2	8,673	-0.01%
2018/01/17	0	0.00	2	16.05	16.10	-2	8,622	-0.02%
2018/01/11	0	0.00	2	16.15	16.10	-2	8,685	-0.02%
2018/01/10	1	16.15	0	0.00	16.05	1	8,649	0.01%
2018/01/03	2	15.95	0	0.00	16.05	2	8,123	0.02%
2018/01/02	2	16.05	7.1	16.03	15.95	-5.1	7,988	-0.06%