長榮航 (2618)-合庫-基隆券商分點個股進出

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
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	2.1	41.37	18	41.24	41.15	-15.9	42,922	-0.04%
2024/11/20	3.7	42.26	11	41.95	41.70	-7.3	42,297	-0.02%
2024/11/19	7.4	41.27	14	41.45	41.55	-6.6	41,805	-0.02%
2024/11/18	3.2	41.73	14	41.55	41.15	-10.8	41,719	-0.03%
2024/11/15	14	41.46	21.6	41.42	41.65	-7.6	40,625	-0.02%
2024/11/14	5	39.95	46.5	40.44	40.50	-41.5	39,373	-0.11%
2024/11/13	0	0.00	20	39.68	39.85	-20	38,140	-0.05%
2024/11/12	3	39.20	44.2	39.63	39.50	-41.2	38,007	-0.11%
2024/11/11	36	39.17	51.5	39.11	39.25	-15.5	37,828	-0.04%
2024/11/08	0	0.00	14	38.56	38.40	-14	37,419	-0.04%
2024/11/07	11	38.01	18	38.21	38.40	-7	37,610	-0.02%
2024/11/06	5	37.95	14	37.77	37.80	-9	36,944	-0.02%
2024/11/05	5.2	37.70	6	37.87	37.90	-0.8	37,113	0.00%
2024/11/04	0	0.00	65	37.72	37.80	-65	37,666	-0.17%
2024/11/01	31	37.33	6	37.28	37.50	25	38,812	0.06%
2024/10/30	0	0.00	20	37.50	37.35	-20	38,776	-0.05%
2024/10/29	6	37.91	9	37.54	37.50	-3	38,762	-0.01%
2024/10/28	73	37.88	2	37.93	37.95	71	38,822	0.18%
2024/10/25	0	0.00	15	37.70	37.70	-15	38,657	-0.04%
2024/10/24	11.1	36.85	51.4	37.49	37.55	-40.3	38,517	-0.10%
2024/10/23	20	37.10	25	37.18	37.05	-5	38,518	-0.01%
2024/10/22	3	37.50	6	37.50	37.60	-3	38,814	-0.01%
2024/10/21	9	37.32	0	0.00	37.50	9	39,187	0.02%
2024/10/18	13	37.65	17	37.59	37.30	-4	39,852	-0.01%
2024/10/17	10	37.05	22	37.36	37.00	-12	39,968	-0.03%
2024/10/16	4	36.66	31	36.96	37.05	-27	40,176	-0.07%
2024/10/15	2	36.50	31	36.55	36.30	-29	39,763	-0.07%
2024/10/14	9	35.94	5	36.00	35.95	4	40,374	0.01%
2024/10/11	0	0.00	10	36.25	36.40	-10	40,685	-0.02%
2024/10/09	11	35.89	70	36.14	35.95	-59	41,530	-0.14%
2024/10/08	0	0.00	2.5	36.27	36.40	-2.5	42,308	-0.01%
2024/10/07	81	36.03	4	36.13	36.15	77	43,153	0.18%
2024/10/04	79	35.82	5	35.84	35.70	74	44,607	0.17%
2024/10/01	29	37.42	23	37.80	37.80	6	45,084	0.01%
2024/09/30	6	37.83	6.4	37.70	37.50	-0.4	46,248	0.00%
2024/09/27	15	37.27	47	37.56	37.50	-32	46,747	-0.07%
2024/09/26	16	37.31	18	37.28	37.30	-2	47,961	0.00%
2024/09/25	23	37.73	23	37.87	37.70	0	48,774	0.00%
2024/09/24	3	37.45	42	37.89	37.85	-39	49,577	-0.08%
2024/09/23	4	37.40	69	37.08	37.35	-65	51,060	-0.13%
2024/09/20	7	37.35	21	37.21	37.20	-14	51,309	-0.03%
2024/09/19	3	36.85	23	36.86	37.00	-20	51,008	-0.04%
2024/09/18	11	36.14	21	36.25	36.20	-10	50,748	-0.02%
2024/09/16	12	35.83	5	35.85	35.90	7	51,163	0.01%
2024/09/13	5	35.80	6	35.78	35.90	-1	51,804	0.00%
2024/09/12	20	35.57	13	35.55	35.55	7	53,349	0.01%
2024/09/11	0	0.00	22	35.35	35.45	-22	55,342	-0.04%
2024/09/10	2	34.80	0	0.00	34.70	2	55,082	0.00%
2024/09/09	14	34.70	0	0.00	34.90	14	55,278	0.03%
2024/09/06	28	35.22	12	35.25	35.25	16	55,528	0.03%
2024/09/05	18	35.21	33	35.65	35.15	-15	56,186	-0.03%
2024/09/04	27	34.97	26	35.18	35.15	1	57,427	0.00%
2024/09/03	15	35.45	23.5	35.80	35.90	-8.5	58,481	-0.01%
2024/09/02	1	35.80	1	35.60	35.40	0	59,831	0.00%
2024/08/30	11	35.48	3.6	35.40	35.35	7.4	61,021	0.01%
2024/08/29	4	35.48	28	35.17	35.60	-24	62,186	-0.04%
2024/08/27	0	0.00	0.5	34.65	35.00	-0.5	65,284	0.00%
2024/08/26	1	34.70	2	34.95	34.70	-1	66,615	0.00%
2024/08/22	7	34.86	6.5	34.70	34.70	0.5	70,319	0.00%
2024/08/21	13	34.82	9	34.91	34.90	4	71,095	0.01%
2024/08/20	0	0.00	19	34.77	34.95	-19	71,928	-0.03%
2024/08/19	1	34.40	4	34.51	34.50	-3	73,951	0.00%
2024/08/16	16	34.60	0	0.00	34.50	16	75,513	0.02%
2024/08/15	8	34.76	5	34.57	34.50	3	77,553	0.00%
2024/08/14	2	34.35	5	34.35	34.70	-3	81,144	0.00%
2024/08/13	15	34.49	4	34.43	34.45	11	82,963	0.01%
2024/08/12	16	33.93	14	34.45	34.45	2	84,482	0.00%
2024/08/09	2	32.93	15	32.87	33.25	-13	85,072	-0.02%
2024/08/08	9	32.11	0	0.00	32.10	9	85,771	0.01%
2024/08/07	2	31.95	14	32.64	32.60	-12	88,620	-0.01%
2024/08/06	16	31.20	3	31.52	31.40	13	92,147	0.01%
2024/08/05	66.3	31.86	54	30.72	30.70	12.3	93,676	0.01%
2024/08/02	10	33.90	16	33.91	33.85	-6	94,328	-0.01%
2024/08/01	5	34.38	32	34.40	34.55	-27	95,899	-0.03%
2024/07/31	2	33.90	5	34.00	34.45	-3	98,124	0.00%
2024/07/30	0	0.00	2	33.85	34.20	-2	102,163	0.00%
2024/07/29	4	34.34	9	34.39	34.15	-5	105,753	0.00%
2024/07/26	1	33.50	5	33.87	34.10	-4	107,687	0.00%
2024/07/23	0	0.00	27	34.11	34.15	-27	111,114	-0.02%
2024/07/22	19.2	32.74	14	32.99	32.90	5.2	116,882	0.00%
2024/07/19	85.1	33.70	25	33.52	33.50	60.1	120,393	0.05%
2024/07/18	31.5	34.14	32	34.26	34.30	-0.5	125,777	0.00%
2024/07/17	20	34.51	15	34.51	34.35	5	127,544	0.00%
2024/07/16	8	34.53	5	34.50	34.35	3	128,988	0.00%
2024/07/15	73.1	34.69	53.1	34.47	34.25	20	129,659	0.02%
2024/07/12	12	35.00	12	34.98	34.90	0	129,734	0.00%
2024/07/11	21	35.16	2	35.28	35.10	19	129,922	0.01%
2024/07/10	6	35.44	7	35.17	35.55	-1	130,306	0.00%
2024/07/09	18	35.07	7	35.21	34.80	11	130,207	0.01%
2024/07/08	54	35.61	23	35.44	35.40	31	130,157	0.02%
2024/07/05	30	37.68	48	37.58	37.35	-18	131,308	-0.01%
2024/07/04	31	38.10	40	38.08	37.95	-9	129,861	-0.01%
2024/07/03	15	38.42	8	38.48	38.55	7	129,232	0.01%
2024/07/02	21	38.77	19	38.76	38.50	2	128,594	0.00%
2024/07/01	5	37.85	22	38.38	38.75	-17	127,506	-0.01%
2024/06/28	22.4	38.40	29	38.53	38.15	-6.6	126,721	-0.01%
2024/06/27	14	38.35	78	38.55	38.90	-64	126,318	-0.05%
2024/06/26	22	37.75	31	37.93	37.85	-9	124,066	-0.01%
2024/06/25	28	37.54	12	37.73	37.75	16	123,773	0.01%
2024/06/24	15	37.75	3	37.80	37.75	12	123,715	0.01%
2024/06/21	3	38.07	15	38.10	37.85	-12	123,167	-0.01%
2024/06/20	15	37.64	14	37.60	37.65	1	122,056	0.00%
2024/06/19	178.1	37.63	300	37.74	37.90	-121.9	121,459	-0.10%	大買/大賣/鉅額交易
2024/06/18	60	37.49	95	37.59	37.30	-35	120,017	-0.03%
2024/06/17	5	36.15	7	36.20	36.20	-2	118,232	0.00%
2024/06/14	4	36.11	0	0.00	36.15	4	118,286	0.00%
2024/06/13	18	36.39	80	36.66	36.25	-62	118,244	-0.05%
2024/06/12	26	36.57	38	36.71	36.85	-12	118,542	-0.01%
2024/06/11	51	36.92	51	36.94	36.70	0	119,852	0.00%
2024/06/07	41	36.75	153	36.88	36.90	-112	118,617	-0.09%	大賣/鉅額交易
2024/06/06	37	36.25	29	36.44	36.65	8	118,216	0.01%
2024/06/05	12	35.61	26	35.85	35.65	-14	116,880	-0.01%
2024/06/04	32	35.42	34	35.52	35.35	-2	116,871	0.00%
2024/06/03	150	35.66	29	35.35	35.35	121	115,670	0.10%	大買/鉅額交易
2024/05/31	6	35.86	108	36.06	35.80	-102	114,108	-0.09%	大賣/鉅額交易
2024/05/30	14.5	35.77	21	35.84	35.65	-6.5	112,072	-0.01%
2024/05/29	26	36.03	78	35.96	36.05	-52	110,599	-0.05%
2024/05/28	27	36.36	30	36.25	36.25	-3	108,917	0.00%
2024/05/27	93	35.28	170.6	35.14	35.25	-77.6	107,396	-0.07%	大賣/
2024/05/24	75	34.97	76	35.32	35.50	-1	106,885	0.00%
2024/05/23	205.5	34.66	199	34.92	35.20	6.5	105,857	0.01%	大買/大賣/
2024/05/22	251	35.51	122	35.29	35.25	129	103,856	0.12%	大買/大賣/鉅額交易
2024/05/21	136	36.05	98	35.83	35.75	38	102,547	0.04%	大買/
2024/05/20	220	36.88	136.3	37.19	36.40	83.7	100,500	0.08%	大買/大賣/
2024/05/17	73	37.60	108	37.65	37.40	-35	96,928	-0.04%	大賣/
2024/05/16	41	36.75	36.3	36.88	37.00	4.7	94,905	0.00%
2024/05/15	40	36.19	3.6	35.98	36.00	36.4	93,086	0.04%
2024/05/14	15.5	36.43	67	36.59	36.40	-51.5	92,641	-0.06%
2024/05/13	72.5	36.24	33	36.42	36.40	39.5	91,991	0.04%
2024/05/10	52	37.40	107	37.25	37.60	-55	89,198	-0.06%	大賣/
2024/05/09	109	36.46	42	35.90	35.90	67	85,933	0.08%	大買/
2024/05/08	83	36.88	40	37.16	37.25	43	84,119	0.05%
2024/05/07	18	36.86	19	37.01	36.85	-1	82,658	0.00%
2024/05/06	76	37.83	67	38.05	37.35	9	82,642	0.01%
2024/05/03	83	37.60	144.3	37.99	37.70	-61.3	80,797	-0.08%	大賣/
2024/05/02	7	36.96	90	36.87	37.00	-83	76,759	-0.11%
2024/04/30	117	35.57	41	35.69	35.55	76	73,569	0.10%	大買/
2024/04/29	256	36.73	85	36.45	36.25	171	72,151	0.24%	大買/鉅額交易
2024/04/26	30	36.13	93.1	36.16	36.65	-63.1	69,521	-0.09%
2024/04/25	190	34.74	59	34.74	34.35	131	64,173	0.20%	大買/鉅額交易
2024/04/24	122	33.82	194.7	33.38	34.55	-72.7	60,340	-0.12%	大買/大賣/
2024/04/23	9	32.60	18	32.59	32.60	-9	54,767	-0.02%
2024/04/22	31	31.68	35	31.97	31.60	-4	52,771	-0.01%
2024/04/19	176	31.08	107	31.24	31.10	69	51,692	0.13%	大買/大賣/
2024/04/18	0	0.00	62	31.58	31.50	-62	51,204	-0.12%
2024/04/17	63.5	31.05	1	31.15	31.00	62.5	51,019	0.12%
2024/04/16	20	31.16	2	30.95	31.00	18	51,251	0.04%
2024/04/15	12	31.79	0	0.00	31.70	12	50,714	0.02%
2024/04/12	109	32.23	1	32.30	32.30	108	50,535	0.21%	大買/鉅額交易
2024/04/11	2	32.75	131	32.52	32.70	-129	51,146	-0.25%	大賣/鉅額交易
2024/04/10	7	31.78	7	31.60	31.70	0	50,017	0.00%
2024/04/09	3	31.62	54	31.90	31.85	-51	51,488	-0.10%
2024/04/08	11.6	31.17	0	0.00	31.15	11.6	55,358	0.02%
2024/04/03	57.4	31.41	0	0.00	31.40	57.4	55,352	0.10%
2024/04/02	3.6	31.99	0	0.00	31.95	3.6	55,172	0.01%
2024/04/01	102	32.25	213	32.37	32.35	-111	55,309	-0.20%	大買/大賣/鉅額交易
2024/03/29	0	0.00	8	31.92	31.95	-8	54,782	-0.01%
2024/03/28	7	31.71	25	31.62	31.60	-18	55,315	-0.03%
2024/03/27	6	31.36	24.1	31.60	31.70	-18.1	56,306	-0.03%
2024/03/26	107.7	31.00	100	31.40	30.95	7.7	56,274	0.01%	大買/
2024/03/25	30	31.50	29	31.47	31.40	1	56,413	0.00%
2024/03/22	6	31.31	0	0.00	31.35	6	57,499	0.01%
2024/03/21	100	31.08	80	31.20	31.15	20	58,716	0.03%
2024/03/20	29.4	31.21	5	31.05	31.05	24.4	58,705	0.04%
2024/03/19	17	31.26	1	31.35	31.40	16	58,636	0.03%
2024/03/18	18	31.21	16	31.18	31.20	2	58,848	0.00%
2024/03/15	113.9	31.54	4	31.58	31.35	109.9	59,222	0.19%	大買/鉅額交易
2024/03/14	92.3	32.13	10	32.25	31.85	82.3	59,051	0.14%
2024/03/13	8.5	32.68	7.5	32.45	32.60	1	58,765	0.00%
2024/03/12	2	32.48	62.3	32.47	32.65	-60.3	59,807	-0.10%
2024/03/11	11	31.89	0	0.00	31.90	11	58,960	0.02%
2024/03/08	4.5	31.90	69	31.96	32.05	-64.5	58,766	-0.11%
2024/03/07	0.5	31.25	131	31.45	31.25	-130.5	58,266	-0.22%	大賣/鉅額交易
2024/03/06	6	31.10	3	31.15	31.05	3	58,457	0.01%
2024/03/05	0	0.00	27	31.44	31.25	-27	59,067	-0.05%
2024/03/04	6	31.01	7	31.06	31.10	-1	59,580	0.00%
2024/03/01	11	31.05	2	31.05	31.05	9	60,142	0.01%
2024/02/29	0	0.00	1	31.10	31.45	-1	60,698	0.00%
2024/02/23	139.1	30.97	20	30.91	30.80	119.1	63,945	0.19%	大買/鉅額交易
2024/02/22	36	31.24	188	31.22	31.20	-152	64,466	-0.24%	大賣/鉅額交易
2024/02/21	1	31.50	0	0.00	31.45	1	65,910	0.00%
2024/02/20	3	31.50	0	0.00	31.40	3	68,022	0.00%
2024/02/19	4	31.41	0	0.00	31.50	4	72,345	0.01%
2024/02/16	22	31.51	20	31.50	31.55	2	73,630	0.00%
2024/02/15	31	31.42	39.5	31.30	31.35	-8.5	74,006	-0.01%
2024/02/05	2	32.10	13.5	32.04	32.25	-11.5	74,070	-0.02%
2024/02/02	6	31.98	102	32.00	31.90	-96	73,920	-0.13%	大賣/
2024/02/01	1	32.05	23	31.86	32.05	-22	74,481	-0.03%
2024/01/31	11	31.45	3	31.83	31.60	8	75,321	0.01%
2024/01/30	1	31.80	1	31.65	31.70	0	75,716	0.00%
2024/01/29	14	32.01	47	31.97	31.90	-33	76,658	-0.04%
2024/01/26	20	30.31	5	30.25	30.40	15	76,637	0.02%
2024/01/25	13.3	30.84	0	0.00	30.75	13.3	77,227	0.02%
2024/01/24	8	30.90	4	30.99	31.05	4	78,315	0.01%
2024/01/23	21.5	30.41	13	30.53	30.50	8.5	78,079	0.01%
2024/01/22	33.4	30.66	0	0.00	30.55	33.4	77,571	0.04%
2024/01/19	45	31.32	66	31.30	31.10	-21	76,903	-0.03%
2024/01/18	11	31.21	11.5	31.58	31.75	-0.5	76,682	0.00%
2024/01/17	5.4	31.47	0	0.00	31.05	5.4	76,761	0.01%
2024/01/16	2	31.50	2	31.60	31.50	0	76,676	0.00%
2024/01/15	89	31.96	25	32.00	31.80	64	76,739	0.08%
2024/01/12	35	32.57	0	0.00	32.50	35	76,555	0.05%
2024/01/11	3	32.33	3	32.40	32.25	0	76,559	0.00%
2024/01/10	18	32.01	2	32.05	32.00	16	76,706	0.02%
2024/01/09	6	32.37	9	32.68	32.70	-3	77,020	0.00%
2024/01/08	4.7	32.62	9	32.85	32.55	-4.3	77,513	-0.01%
2024/01/05	181.4	32.83	8.1	33.07	32.65	173.3	77,423	0.22%	大買/鉅額交易
2024/01/04	12	33.16	67.3	33.43	33.50	-55.3	76,715	-0.07%
2024/01/03	125	33.17	27.6	33.42	32.95	97.4	75,922	0.13%	大買/
2024/01/02	77	33.22	262	32.86	33.50	-185	74,920	-0.25%	大賣/鉅額交易
2023/12/29	41	31.40	61	31.53	31.45	-20	71,841	-0.03%
2023/12/28	102	31.07	111	31.38	31.25	-9	72,220	-0.01%	大買/大賣/
2023/12/27	180.8	31.27	55	31.14	31.10	125.8	72,744	0.17%	大買/鉅額交易
2023/12/26	114	31.78	140	31.96	31.60	-26	72,586	-0.04%	大買/大賣/
2023/12/25	101	31.88	87	31.92	31.75	14	72,568	0.02%	大買/
2023/12/22	91	31.39	130	31.65	31.90	-39	72,029	-0.05%	大賣/
2023/12/21	10	30.55	67	30.74	31.15	-57	70,927	-0.08%
2023/12/20	65	30.42	60	30.42	30.60	5	71,212	0.01%
2023/12/19	69.9	30.08	30	30.14	30.15	39.9	71,294	0.06%
2023/12/18	41	30.83	38	30.83	30.85	3	70,708	0.00%
2023/12/15	10	31.84	30.6	31.80	31.75	-20.6	69,651	-0.03%
2023/12/14	27	31.76	22	31.80	31.75	5	69,475	0.01%
2023/12/13	3	31.58	3	31.60	31.65	0	69,112	0.00%
2023/12/12	37	31.95	13	31.78	31.80	24	69,164	0.03%
2023/12/11	29	32.38	28	32.28	32.05	1	68,982	0.00%
2023/12/08	140	32.57	147	32.55	32.35	-7	68,618	-0.01%	大買/大賣/
2023/12/07	221	31.98	195	32.16	32.20	26	66,999	0.04%	大買/大賣/
2023/12/06	95	31.50	93	31.69	31.45	2	66,029	0.00%
2023/12/05	129	31.35	1	31.25	31.15	128	66,173	0.19%	大買/鉅額交易
2023/12/04	29	31.42	258	31.61	31.50	-229	66,169	-0.35%	大賣/鉅額交易
2023/12/01	14	31.26	7	31.16	31.10	7	65,686	0.01%
2023/11/30	14	30.99	0	0.00	31.30	14	65,686	0.02%
2023/11/29	72.3	31.13	29	31.05	31.00	43.3	65,306	0.07%
2023/11/28	266	31.30	92	31.59	31.45	174	65,224	0.27%	大買/鉅額交易
2023/11/27	44	31.15	2	31.15	30.90	42	65,471	0.06%
2023/11/24	133.3	31.42	7	31.45	31.25	126.3	65,628	0.19%	大買/鉅額交易
2023/11/22	20	31.78	5.1	31.66	31.50	15	64,365	0.02%
2023/11/21	18	31.51	2.1	31.45	31.40	16	64,286	0.02%
2023/11/20	13.5	31.07	17	31.25	31.55	-3.5	64,113	-0.01%
2023/11/17	38.5	32.18	15.1	32.20	32.15	23.4	64,029	0.04%
2023/11/16	27	31.66	139	30.94	32.00	-112	63,345	-0.18%	大賣/鉅額交易
2023/11/15	7	29.75	22.1	29.81	30.25	-15.1	59,406	-0.03%
2023/11/14	12	29.50	4	29.35	29.35	8	58,775	0.01%
2023/11/13	1.2	29.29	0.1	29.70	29.55	1.1	59,111	0.00%
2023/11/10	15	29.59	2	29.85	29.70	13	59,378	0.02%
2023/11/09	7	29.14	42	29.66	29.65	-35	60,167	-0.06%
2023/11/08	32	29.59	11	30.19	29.25	21	61,041	0.03%
2023/11/07	11	29.42	377	29.92	29.60	-366	62,144	-0.59%	大賣/鉅額交易
2023/11/06	27	30.25	11	30.16	30.10	16	62,457	0.03%
2023/11/03	18	29.98	57	29.89	30.00	-39	62,082	-0.06%
2023/11/02	1	28.85	4	28.83	28.85	-3	61,123	0.00%
2023/11/01	4	28.24	34.1	28.09	28.60	-30.1	61,576	-0.05%
2023/10/31	6	27.71	22	28.01	27.40	-16	60,577	-0.03%
2023/10/30	374	27.78	0	0.00	27.40	374	61,133	0.61%	大買/鉅額交易
2023/10/27	0	0.00	5	27.81	27.85	-5	61,465	-0.01%
2023/10/26	1	27.55	0	0.00	27.30	1	61,540	0.00%
2023/10/25	20	27.60	20	27.55	27.55	0	61,614	0.00%
2023/10/24	0.2	27.38	1	27.50	27.70	-0.8	62,275	0.00%
2023/10/23	2	26.95	13	27.19	27.20	-11	62,462	-0.02%
2023/10/20	14	26.23	17	26.48	26.50	-3	62,627	0.00%
2023/10/19	4	26.64	0	0.00	26.95	4	62,571	0.01%
2023/10/18	23.1	26.88	16	26.78	26.60	7.1	63,031	0.01%
2023/10/17	99	27.07	31	27.05	26.85	68	63,796	0.11%
2023/10/16	35	27.65	41	27.50	27.50	-6	64,578	-0.01%
2023/10/13	3	28.83	7	28.85	28.70	-4	64,736	-0.01%
2023/10/12	41	29.34	10	28.95	29.20	31	65,477	0.05%
2023/10/11	22	28.43	5	28.35	28.35	17	68,256	0.02%
2023/10/06	10.5	29.34	10	29.30	29.25	0.5	70,395	0.00%
2023/10/05	16	29.81	11	29.72	29.75	5	71,183	0.01%
2023/10/04	25.2	28.53	21	28.41	28.30	4.2	71,694	0.01%
2023/10/03	26.5	29.06	47	28.96	28.90	-20.5	71,898	-0.03%
2023/10/02	32.5	29.55	0	0.00	29.45	32.5	72,665	0.04%
2023/09/28	23	30.02	20	29.80	29.75	3	73,856	0.00%
2023/09/27	0	0.00	1.5	29.95	30.00	-1.5	77,735	0.00%
2023/09/26	0.5	29.85	0	0.00	29.75	0.5	78,753	0.00%
2023/09/25	25	30.18	12	30.07	30.00	13	80,116	0.02%
2023/09/22	1	29.45	2	29.25	29.65	-1	80,792	0.00%
2023/09/21	9	29.84	0	0.00	29.60	9	82,446	0.01%
2023/09/20	3.5	29.99	0	0.00	29.95	3.5	84,301	0.00%
2023/09/19	13	30.33	2	30.25	30.25	11	87,030	0.01%
2023/09/18	6	30.60	2	30.50	30.50	4	88,705	0.00%
2023/09/15	5	30.74	12	30.67	30.65	-7	90,329	-0.01%
2023/09/14	1	30.70	1	30.95	30.80	0	91,828	0.00%
2023/09/13	1.5	30.57	0	0.00	30.70	1.5	93,299	0.00%
2023/09/12	4	30.73	0	0.00	30.70	4	97,478	0.00%
2023/09/11	8	30.63	3	31.05	30.35	5	104,860	0.00%
2023/09/08	2	31.00	0	0.00	30.95	2	110,902	0.00%
2023/09/07	2	31.30	4	31.65	31.25	-2	112,551	0.00%
2023/09/06	8	31.73	0	0.00	31.65	8	114,490	0.01%
2023/09/05	5	31.84	22	31.85	31.80	-17	115,443	-0.01%
2023/09/04	14	31.95	22	31.78	32.05	-8	117,118	-0.01%
2023/09/01	14	32.08	17	31.93	32.00	-3	118,249	0.00%
2023/08/31	23	31.44	27	31.54	31.50	-4	119,485	0.00%
2023/08/30	64	31.87	20	31.80	31.80	44	120,792	0.04%
2023/08/29	3	32.27	0.1	32.25	32.30	2.9	123,359	0.00%
2023/08/28	10	32.31	35	32.15	32.05	-25	127,421	-0.02%
2023/08/25	28	33.47	16	33.09	33.05	12	128,346	0.01%
2023/08/24	38	33.26	25	33.42	33.30	13	129,959	0.01%
2023/08/23	36	33.60	46	33.87	33.30	-10	133,086	-0.01%
2023/08/22	8	33.99	27	34.04	33.90	-19	134,378	-0.01%
2023/08/21	3	32.92	2	33.00	33.00	1	135,442	0.00%
2023/08/18	26	33.54	22	33.27	33.20	4	136,919	0.00%
2023/08/17	23	33.33	11	33.58	33.50	12	139,316	0.01%
2023/08/16	14	33.41	10	33.50	33.50	4	142,573	0.00%
2023/08/15	25	34.28	49	34.28	34.15	-24	147,078	-0.02%
2023/08/14	78.5	34.32	49	34.12	34.10	29.5	146,864	0.02%
2023/08/11	124	35.52	75	35.74	35.55	49	145,727	0.03%	大買/
2023/08/10	45	36.46	46	36.36	36.60	-1	144,313	0.00%
2023/08/09	11	36.25	14	36.30	36.15	-3	143,920	0.00%
2023/08/08	35	35.80	69	35.93	35.80	-34	143,707	-0.02%
2023/08/07	59	34.81	99	34.85	35.05	-40	144,189	-0.03%
2023/08/04	12	36.24	0	0.00	36.45	12	144,425	0.01%
2023/08/02	24.1	37.13	7	36.91	36.70	17.1	144,143	0.01%
2023/08/01	37	37.45	32	37.55	37.40	5	143,342	0.00%
2023/07/31	42	36.87	37	36.72	36.75	5	142,690	0.00%
2023/07/28	43	37.21	26	37.38	37.55	17	142,083	0.01%
2023/07/27	27	37.34	31	37.60	37.85	-4	141,456	0.00%
2023/07/26	15	37.21	3.3	37.45	37.10	11.7	140,464	0.01%
2023/07/25	1	36.70	42	36.85	36.90	-41	139,896	-0.03%
2023/07/24	5	36.73	5	36.70	36.75	0	139,784	0.00%
2023/07/21	23	37.41	35	37.42	37.10	-12	139,327	-0.01%
2023/07/20	12	37.28	13	37.34	37.55	-1	138,483	0.00%
2023/07/19	163	36.89	144	36.01	36.10	19	136,849	0.01%	大買/大賣/
2023/07/18	36	37.73	14	37.06	37.40	22	134,997	0.02%
2023/07/17	21	37.16	8	37.09	37.05	13	133,707	0.01%
2023/07/14	77.6	38.13	73	37.23	37.05	4.6	132,464	0.00%
2023/07/13	118.3	39.93	77	39.78	39.75	41.3	128,916	0.03%	大買/
2023/07/12	2	41.00	58.4	40.81	40.90	-56.4	126,050	-0.04%
2023/07/11	31.2	40.23	19	40.32	40.30	12.2	124,580	0.01%
2023/07/10	39.1	39.80	28	39.77	39.70	11.1	123,196	0.01%
2023/07/07	36.1	39.94	33	39.97	39.80	3.1	122,274	0.00%
2023/07/06	76	39.62	32	39.48	39.80	44	120,638	0.04%
2023/07/05	223	41.04	151	41.29	40.00	72	118,877	0.06%	大買/大賣/
2023/07/04	5	40.04	8	40.37	40.20	-3	114,639	0.00%
2023/07/03	28	39.76	49	40.04	40.10	-21	113,426	-0.02%
2023/06/30	60.2	40.24	38	40.00	39.80	22.2	111,771	0.02%
2023/06/29	129	40.38	35	40.40	40.45	94	110,353	0.09%	大買/
2023/06/28	126	40.99	77.1	40.87	41.25	48.9	108,199	0.05%	大買/
2023/06/27	82	39.79	42	39.39	39.20	40	105,885	0.04%
2023/06/26	40	40.81	103	40.72	41.35	-63	102,709	-0.06%	大賣/
2023/06/21	53	40.22	50	40.42	40.45	3	100,689	0.00%
2023/06/20	104	40.19	99	40.65	39.85	5	98,829	0.01%	大買/
2023/06/19	107	40.96	151	40.93	40.70	-44	96,875	-0.05%	大買/大賣/
2023/06/16	191	41.11	145	41.20	40.20	46	94,814	0.05%	大買/大賣/
2023/06/15	295	40.76	302	40.96	41.35	-7	90,125	-0.01%	大買/大賣/
2023/06/14	152	38.66	269	39.07	39.65	-117	82,366	-0.14%	大買/大賣/鉅額交易
2023/06/13	56	36.12	90	35.96	36.20	-34	76,265	-0.04%
2023/06/12	128	34.51	50	34.79	34.85	78	74,525	0.10%	大買/
2023/06/09	37.7	35.99	33	35.97	35.85	4.7	73,552	0.01%
2023/06/08	46.4	35.27	105	35.74	35.90	-58.7	72,502	-0.08%	大賣/
2023/06/07	48	35.93	113.2	35.62	35.60	-65.2	71,507	-0.09%	大賣/
2023/06/06	46	36.05	77	36.15	35.85	-31	70,950	-0.04%
2023/06/05	139.1	35.93	25	35.77	35.55	114.1	69,179	0.16%	大買/鉅額交易
2023/06/02	83	36.33	84	36.54	36.45	-1	67,042	0.00%
2023/06/01	61	35.35	134	35.21	36.00	-73	63,771	-0.11%	大賣/
2023/05/31	43	33.87	54	33.99	33.95	-11	59,325	-0.02%
2023/05/30	48	33.69	70	33.89	33.55	-22	57,565	-0.04%
2023/05/29	88	33.29	98	33.58	33.60	-10	55,237	-0.02%
2023/05/26	65	32.37	45.3	32.24	32.30	19.7	51,682	0.04%
2023/05/25	38	31.33	31	31.67	31.55	7	49,054	0.01%
2023/05/24	13	30.63	29	30.87	31.00	-16	47,021	-0.03%
2023/05/23	48	30.83	130	30.67	30.35	-82	45,941	-0.18%	大賣/
2023/05/22	10	29.85	51.2	30.16	30.70	-41.2	44,192	-0.09%
2023/05/19	153	29.13	135	29.20	29.60	18	41,175	0.04%	大買/大賣/
2023/05/18	151	28.30	0	0.00	28.30	151	38,279	0.39%	大買/鉅額交易
2023/05/17	5	28.00	1	28.25	28.05	4	37,791	0.01%
2023/05/16	0	0.00	26	28.15	28.05	-26	37,987	-0.07%
2023/05/15	24	27.73	35	28.22	27.80	-11	37,331	-0.03%
2023/05/12	51	27.54	16	27.79	28.00	35	37,146	0.09%
2023/05/11	28	27.67	4	28.20	27.65	24	36,393	0.07%
2023/05/10	8	28.01	16	28.32	28.00	-8	35,316	-0.02%
2023/05/09	0	0.00	5	27.23	27.15	-5	33,860	-0.01%
2023/05/05	0	0.00	42	27.05	27.05	-42	34,171	-0.12%
2023/05/04	0	0.00	2	26.98	26.95	-2	35,153	-0.01%
2023/05/03	10	27.10	1	27.15	27.10	9	36,710	0.02%
2023/05/02	0	0.00	45	26.96	27.05	-45	37,136	-0.12%
2023/04/28	0	0.00	2	26.80	26.85	-2	37,564	-0.01%
2023/04/27	2	26.55	8	26.58	26.35	-6	37,696	-0.02%
2023/04/26	3	25.13	6	25.30	25.55	-3	37,400	-0.01%
2023/04/25	17	25.82	16	25.75	25.65	1	37,844	0.00%
2023/04/24	13	25.95	11	26.09	25.95	2	37,892	0.01%
2023/04/21	49	26.24	32	26.01	26.00	17	38,839	0.04%
2023/04/20	36	26.45	30	26.25	26.25	6	38,808	0.02%
2023/04/19	0	0.00	12	26.70	26.65	-12	38,802	-0.03%
2023/04/18	16	26.74	2	26.65	26.65	14	38,736	0.04%
2023/04/17	12	27.03	2	27.15	27.05	10	38,771	0.03%
2023/04/14	6	27.38	1	27.05	27.30	5	38,614	0.01%
2023/04/13	13	27.44	6	27.37	27.25	7	38,894	0.02%
2023/04/12	1	26.60	0	0.00	26.60	1	38,246	0.00%
2023/04/11	0	0.00	1	26.80	26.80	-1	38,461	0.00%
2023/04/10	10	26.50	0	0.00	26.55	10	38,782	0.03%
2023/04/07	34	26.56	31	26.50	26.50	3	40,130	0.01%
2023/04/06	2	26.40	0	0.00	26.45	2	40,482	0.00%
2023/03/30	1	27.10	0	0.00	27.00	1	41,445	0.00%
2023/03/29	11	27.38	9	27.19	27.15	2	41,579	0.00%
2023/03/28	1	26.70	0	0.00	26.70	1	41,740	0.00%
2023/03/27	1	26.40	62	26.45	26.60	-61	41,880	-0.15%
2023/03/24	3	26.52	0	0.00	26.40	3	42,583	0.01%
2023/03/23	0	0.00	2	26.60	26.60	-2	43,448	0.00%
2023/03/22	8	26.36	1	26.50	26.60	7	43,569	0.02%
2023/03/21	1	26.20	20	26.25	26.15	-19	43,636	-0.04%
2023/03/20	1	26.10	0	0.00	26.20	1	43,926	0.00%
2023/03/17	25	26.00	20	26.10	26.10	5	44,419	0.01%
2023/03/16	54.1	26.09	44	25.90	25.75	10.1	44,575	0.02%
2023/03/15	0	0.00	3	26.97	26.70	-3	44,489	-0.01%
2023/03/14	81.5	26.87	54	26.61	26.50	27.5	45,546	0.06%
2023/03/13	49	27.30	30	27.67	27.80	19	45,381	0.04%
2023/03/10	16.6	27.81	1	27.75	27.70	15.6	45,249	0.03%
2023/03/09	10	28.80	11	28.50	28.75	-1	44,861	0.00%
2023/03/08	3	28.20	6	28.28	28.30	-3	45,229	-0.01%
2023/03/07	0	0.00	1	28.30	28.30	-1	47,061	0.00%
2023/03/06	2	28.30	20	28.40	28.30	-18	47,196	-0.04%
2023/03/03	30	28.39	0	0.00	28.35	30	47,463	0.06%
2023/03/02	8	28.31	1	28.40	28.30	7	47,514	0.01%
2023/03/01	24	28.05	10	28.05	28.05	14	47,400	0.03%
2023/02/24	13	28.35	0	0.00	28.30	13	47,038	0.03%
2023/02/23	2	28.55	0	0.00	28.55	2	46,949	0.00%
2023/02/22	18	28.47	2	28.48	28.50	16	47,364	0.03%
2023/02/21	23	29.10	10	28.92	28.90	13	46,997	0.03%
2023/02/20	25	29.98	50	29.96	29.60	-25	46,359	-0.05%
2023/02/17	30	29.48	3	29.42	29.30	27	45,261	0.06%
2023/02/16	37	29.66	59	29.61	29.70	-22	44,632	-0.05%
2023/02/15	10	28.51	0	0.00	28.50	10	42,653	0.02%
2023/02/14	7	28.82	7	28.89	28.85	0	42,477	0.00%
2023/02/13	35	28.39	26	28.31	28.20	9	42,233	0.02%
2023/02/10	49	28.62	74	28.46	28.45	-25	43,516	-0.06%
2023/02/09	21	29.20	22	29.05	29.05	-1	44,094	0.00%
2023/02/08	18	29.15	19	29.11	29.10	-1	44,902	0.00%
2023/02/07	2	29.40	0	0.00	29.20	2	44,953	0.00%
2023/02/06	6	29.52	6	29.50	29.45	0	44,848	0.00%
2023/02/03	11	29.35	12	29.30	29.30	-1	44,870	0.00%
2023/02/02	112	29.59	101	29.37	29.35	11	44,917	0.02%	大買/大賣/
2023/02/01	66	29.89	19	29.86	29.95	47	44,696	0.11%
2023/01/31	0	0.00	10	29.01	29.00	-10	43,648	-0.02%
2023/01/30	8	28.79	12	28.78	28.90	-4	43,543	-0.01%
2023/01/17	32	28.34	41	28.47	28.40	-9	43,399	-0.02%
2023/01/16	22	28.55	22	28.54	28.50	0	43,402	0.00%
2023/01/13	1	28.70	5	28.67	28.65	-4	43,940	-0.01%
2023/01/12	11	28.44	0	0.00	28.35	11	44,024	0.02%
2023/01/11	15	28.52	16	28.55	28.35	-1	44,394	0.00%
2023/01/10	1	28.30	2	28.38	28.30	-1	44,381	0.00%
2023/01/09	18	28.30	22	28.37	28.30	-4	46,172	-0.01%
2023/01/06	1	28.10	1	28.05	28.05	0	49,267	0.00%
2023/01/05	2	28.20	0	0.00	28.00	2	51,311	0.00%
2023/01/04	2	28.20	0.2	28.20	28.20	1.8	51,783	0.00%
2023/01/03	4	27.68	8	27.54	28.15	-4	52,440	-0.01%
2022/12/30	13	28.26	10	28.15	28.15	3	52,944	0.01%
2022/12/29	10	28.00	1.1	28.15	28.15	8.9	53,529	0.02%
2022/12/28	25	28.39	39	28.27	28.20	-14	53,881	-0.03%
2022/12/27	27	28.96	23.4	29.39	28.45	3.6	54,409	0.01%
2022/12/26	10	28.05	12	28.22	28.15	-2	53,802	0.00%
2022/12/23	34	28.17	50	28.10	28.10	-16	55,178	-0.03%
2022/12/22	15	28.65	20	28.34	28.70	-5	56,577	-0.01%
2022/12/21	12	27.70	7	27.57	27.65	5	59,244	0.01%
2022/12/20	44.3	27.56	30	27.05	27.05	14.3	61,158	0.02%
2022/12/19	15	28.13	19	28.24	27.95	-4	61,954	-0.01%
2022/12/16	23	28.73	25	28.75	28.60	-2	64,207	0.00%
2022/12/15	9	28.72	15	28.66	28.75	-6	67,528	-0.01%
2022/12/14	10	27.80	11	27.95	28.20	-1	67,576	0.00%
2022/12/13	25	27.98	22	27.75	27.75	3	69,617	0.00%
2022/12/12	37	28.20	2	28.48	28.05	35	70,120	0.05%
2022/12/09	2	28.35	1	28.50	28.35	1	70,747	0.00%
2022/12/08	11	27.82	13	28.13	28.05	-2	70,674	0.00%
2022/12/07	26	27.65	20	27.95	28.00	6	70,633	0.01%
2022/12/06	50	28.15	12	28.58	27.80	38	70,668	0.05%
2022/12/05	13	27.67	35	28.22	28.40	-22	70,019	-0.03%
2022/12/02	39	27.71	23	27.95	27.60	16	69,224	0.02%
2022/12/01	12	27.68	12	28.10	27.80	0	69,356	0.00%
2022/11/30	5	27.76	4	27.85	27.95	1	69,041	0.00%
2022/11/29	26	27.43	66	27.36	28.30	-40	68,147	-0.06%
2022/11/28	10	26.00	1	26.30	26.25	9	67,058	0.01%
2022/11/25	16	26.32	0	0.00	26.05	16	67,650	0.02%
2022/11/24	1	26.10	0	0.00	26.15	1	68,509	0.00%
2022/11/23	7	26.15	0	0.00	26.05	7	68,800	0.01%
2022/11/22	10	25.80	10	25.65	25.70	0	70,333	0.00%
2022/11/21	21	26.02	10	25.75	25.75	11	73,699	0.01%
2022/11/18	27	26.32	14	26.69	26.25	13	73,689	0.02%
2022/11/16	30	25.90	34	25.80	25.75	-4	73,327	-0.01%
2022/11/15	0	0.00	9	25.89	26.05	-9	73,378	-0.01%
2022/11/14	0	0.00	3	26.07	26.05	-3	73,582	0.00%
2022/11/11	30.4	26.05	13	26.10	25.70	17.4	73,390	0.02%
2022/11/10	1	25.45	2	25.45	25.50	-1	73,202	0.00%
2022/11/09	3	25.70	0	0.00	25.55	3	73,752	0.00%
2022/11/08	5	25.39	18	25.97	25.40	-13	73,733	-0.02%
2022/11/07	20	24.43	13	24.63	24.50	7	72,819	0.01%
2022/11/04	1	24.25	56	24.18	25.00	-55	72,333	-0.08%
2022/11/03	3	23.35	1	23.40	23.35	2	71,899	0.00%
2022/11/02	4	23.85	0	0.00	23.75	4	72,104	0.01%
2022/11/01	35	23.44	40	23.71	23.85	-5	72,271	-0.01%
2022/10/31	26.5	23.50	2	23.70	23.40	24.5	72,665	0.03%
2022/10/28	37	23.77	34	24.05	23.65	3	73,739	0.00%
2022/10/27	3	23.72	46	23.44	23.75	-43	73,993	-0.06%
2022/10/26	14	22.91	8	22.92	22.90	6	74,386	0.01%
2022/10/24	10.4	23.74	12	23.80	23.40	-1.6	75,085	0.00%
2022/10/21	46	23.68	95	23.84	23.15	-49	75,819	-0.06%
2022/10/20	127	23.46	128	23.27	23.50	-1	75,858	0.00%	大買/大賣/
2022/10/19	153	24.36	128	24.24	24.10	25	75,776	0.03%	大買/大賣/
2022/10/18	121	24.64	115	24.54	24.30	6	75,727	0.01%	大買/大賣/
2022/10/17	143	23.07	165	23.82	24.25	-22	75,545	-0.03%	大買/大賣/
2022/10/14	155	24.29	223	24.23	24.35	-68	75,165	-0.09%	大買/大賣/
2022/10/13	137	25.67	37	25.50	25.15	100	73,789	0.14%	大買/
2022/10/12	30	28.18	19	27.92	27.90	11	74,013	0.01%
2022/10/11	135	28.39	96	28.41	28.10	39	74,680	0.05%	大買/
2022/10/07	99	29.13	121	29.14	29.15	-22	75,082	-0.03%	大賣/
2022/10/06	81	28.00	115.1	28.32	28.60	-34.1	75,752	-0.05%	大賣/
2022/10/05	67	28.02	45.4	28.10	27.85	21.6	78,491	0.03%
2022/10/04	80	28.16	61	28.02	27.90	19	79,377	0.02%
2022/10/03	106	28.26	105	28.32	28.00	1	79,710	0.00%	大買/大賣/
2022/09/30	100	27.95	82.8	28.08	28.20	17.2	80,772	0.02%
2022/09/29	50	28.63	49	28.77	28.80	1	81,050	0.00%
2022/09/28	211	28.84	91	27.98	27.90	120	80,807	0.15%	大買/鉅額交易
2022/09/27	167	30.82	130	30.89	31.00	37	79,397	0.05%	大買/大賣/
2022/09/26	38	31.85	14	31.85	31.85	24	79,096	0.03%
2022/09/23	69	33.21	80	33.31	32.75	-11	80,227	-0.01%
2022/09/22	72	34.74	36	35.62	33.90	36	79,488	0.05%
2022/09/21	108	34.74	112	34.88	35.10	-4	76,689	-0.01%	大買/大賣/
2022/09/20	8	35.06	36	35.01	35.10	-28	76,762	-0.04%
2022/09/19	213	33.75	212	34.03	33.95	1	76,251	0.00%	大買/大賣/
2022/09/16	126	33.76	136	34.01	33.95	-10	77,260	-0.01%	大買/大賣/
2022/09/15	0	0.00	1	33.85	33.75	-1	78,936	0.00%
2022/09/14	21	33.17	11	33.38	33.45	10	82,255	0.01%
2022/09/13	19	33.87	2	33.85	33.85	17	84,598	0.02%
2022/09/12	5	33.96	174	34.02	33.90	-169	86,097	-0.20%	大賣/鉅額交易
2022/09/08	30	32.98	57	32.83	33.15	-27	89,164	-0.03%
2022/09/07	26	32.33	18	32.23	32.20	8	90,172	0.01%
2022/09/06	11	33.01	0	0.00	32.70	11	90,728	0.01%
2022/09/05	1	32.70	1	32.80	32.60	0	92,084	0.00%
2022/09/02	13	33.28	4	33.41	32.80	9	93,294	0.01%
2022/09/01	7	33.74	6	33.97	33.65	1	94,256	0.00%
2022/08/31	152	34.12	178	33.58	33.75	-26	94,305	-0.03%	大買/大賣/
2022/08/30	3	33.05	24	33.19	33.00	-21	94,290	-0.02%
2022/08/29	45	32.86	5	32.82	32.60	40	95,204	0.04%
2022/08/26	292	34.35	558	33.13	34.15	-266	95,233	-0.28%	大買/大賣/鉅額交易
2022/08/25	267	31.99	292	32.20	31.85	-25	94,523	-0.03%	大買/大賣/
2022/08/22	0	0.00	1	32.05	32.00	-1	102,627	0.00%
2022/08/19	17	31.86	11	31.88	31.70	6	103,937	0.01%
2022/08/18	0	0.00	3	32.30	32.30	-3	105,384	0.00%
2022/08/17	1	32.35	0	0.00	32.20	1	107,044	0.00%
2022/08/16	7	31.99	5	32.06	32.10	2	107,782	0.00%
2022/08/15	1	31.25	2	31.25	31.60	-1	108,796	0.00%
2022/08/12	0	0.00	4	31.50	31.75	-4	109,850	0.00%
2022/08/11	7	32.15	2	32.10	31.95	5	112,567	0.00%
2022/08/10	0	0.00	1	31.85	31.65	-1	113,440	0.00%
2022/08/09	9	31.74	7	31.87	31.60	2	114,936	0.00%
2022/08/08	20	31.25	9	31.18	31.65	11	116,329	0.01%
2022/08/05	9	31.32	36	31.47	31.70	-27	119,333	-0.02%
2022/08/04	15	29.77	18	30.22	30.55	-3	123,675	0.00%
2022/08/03	56.2	30.95	18	30.86	30.75	38.2	124,038	0.03%
2022/08/02	82	31.92	46	31.61	31.55	36	124,855	0.03%
2022/08/01	96	33.38	78	33.09	32.95	18	125,884	0.01%
2022/07/29	23	33.91	4	33.95	33.90	19	126,359	0.02%
2022/07/28	10	33.87	2	33.65	33.60	8	127,707	0.01%
2022/07/27	4	33.91	7.1	34.14	34.30	-3.1	128,412	0.00%
2022/07/26	6	33.93	7	34.02	33.80	-1	130,003	0.00%
2022/07/25	1	33.50	31	33.65	33.95	-30	132,455	-0.02%
2022/07/22	245	33.95	6	34.20	34.15	239	133,787	0.18%	大買/鉅額交易
2022/07/21	20	33.90	45	34.17	34.25	-25	136,095	-0.02%
2022/07/20	29	34.22	17	34.09	34.00	12	138,831	0.01%
2022/07/19	20	33.31	298.1	33.27	34.15	-278.1	139,958	-0.20%	大賣/鉅額交易
2022/07/18	12	33.00	6	33.14	33.15	6	140,182	0.00%
2022/07/15	2	32.38	117	32.28	32.35	-115	140,536	-0.08%	大賣/鉅額交易
2022/07/14	293	32.96	264	33.19	32.90	29	142,385	0.02%	大買/大賣/
2022/07/13	393	33.61	340.1	33.19	33.00	52.9	143,843	0.04%	大買/大賣/
2022/07/12	33.3	31.78	26	31.47	31.65	7.3	144,495	0.01%
2022/07/11	6	32.31	7	32.77	32.80	-1	147,671	0.00%
2022/07/08	550.8	32.72	292	32.91	32.10	258.8	154,058	0.17%	大買/大賣/鉅額交易
2022/07/07	280	31.78	368	32.10	32.40	-88	161,643	-0.05%	大買/大賣/
2022/07/06	653	31.78	578	31.97	31.60	75	163,831	0.05%	大買/大賣/
2022/07/05	43	31.77	84	31.80	32.30	-41	165,592	-0.02%
2022/07/04	66	31.04	274	30.83	31.05	-208	166,621	-0.12%	大賣/鉅額交易
2022/07/01	202.4	30.64	84	30.08	29.75	118.4	168,453	0.07%	大買/鉅額交易
2022/06/30	36	31.62	72	31.80	31.65	-36	168,841	-0.02%
2022/06/29	158	31.06	36	31.33	31.60	122	168,883	0.07%	大買/鉅額交易
2022/06/28	48	30.63	32	30.84	31.20	16	169,130	0.01%
2022/06/27	16	31.15	15	31.33	31.20	1	169,867	0.00%
2022/06/24	32	30.51	21.5	30.66	30.30	10.5	170,737	0.01%
2022/06/23	93	30.72	17	30.50	30.35	76	169,859	0.04%
2022/06/22	82	31.77	97	31.79	31.75	-15	169,261	-0.01%
2022/06/21	37.2	30.53	63	30.99	31.55	-25.8	167,962	-0.02%
2022/06/20	54	29.52	27	29.20	28.70	27	167,436	0.02%
2022/06/17	205.4	30.05	128	29.85	29.90	77.4	168,281	0.05%	大買/大賣/
2022/06/16	27.1	32.30	4	31.95	31.45	23.1	167,078	0.01%
2022/06/15	13	32.44	22	32.43	32.10	-9	169,917	-0.01%
2022/06/14	88	32.00	127	32.26	32.35	-39	175,565	-0.02%	大賣/
2022/06/13	110	32.40	112	32.80	32.65	-2	177,186	0.00%	大買/大賣/
2022/06/10	104.2	33.52	67	33.01	32.85	37.2	178,491	0.02%	大買/
2022/06/09	79	33.33	77	34.15	34.15	2	178,212	0.00%
2022/06/08	27.2	34.02	9	33.91	33.85	18.2	179,405	0.01%
2022/06/07	75	34.30	77	34.16	34.10	-2	182,089	0.00%
2022/06/06	77	35.02	78	34.96	34.90	-1	183,639	0.00%
2022/06/02	38	35.19	27	35.29	35.50	11	186,884	0.01%
2022/06/01	1	34.35	2	34.50	34.20	-1	188,957	0.00%
2022/05/31	10	34.19	26	34.38	34.10	-16	191,612	-0.01%
2022/05/30	25	34.26	48	34.10	34.20	-23	191,231	-0.01%
2022/05/27	34	33.56	34	33.59	32.90	0	193,703	0.00%
2022/05/26	32	33.41	46.2	33.28	32.85	-14.2	196,971	-0.01%
2022/05/25	52.2	32.74	95	32.98	33.55	-42.8	201,732	-0.02%
2022/05/24	105	32.38	84	32.15	31.95	21	209,891	0.01%	大買/
2022/05/23	25.5	31.81	68	32.05	32.35	-42.5	216,163	-0.02%
2022/05/20	85	30.66	91	30.81	30.70	-6	221,814	0.00%
2022/05/19	61.1	30.16	72	30.37	30.75	-11	226,788	0.00%
2022/05/18	33.1	32.16	11	32.05	31.75	22.1	234,923	0.01%
2022/05/17	121	32.16	109	31.68	31.80	12	243,387	0.00%	大買/大賣/
2022/05/16	46	31.73	62	32.09	32.25	-16	247,932	-0.01%
2022/05/13	140	31.44	142	31.59	31.80	-2	253,732	0.00%	大買/大賣/
2022/05/12	196.1	32.80	73	32.27	31.15	123.1	254,671	0.05%	大買/鉅額交易
2022/05/11	112	35.21	105	34.71	34.55	7	254,975	0.00%	大買/大賣/
2022/05/10	40	34.85	47	34.82	35.70	-7	257,234	0.00%
2022/05/09	54	35.54	46	35.62	35.00	8	259,304	0.00%
2022/05/06	70	35.39	60	35.63	36.20	10	260,951	0.00%
2022/05/05	117.1	35.75	105	36.07	35.90	12.1	261,435	0.00%	大買/大賣/
2022/05/04	137	36.14	145	35.78	35.70	-8	259,883	0.00%	大買/大賣/
2022/05/03	66	35.91	47	35.56	35.50	19	258,777	0.01%
2022/04/29	144.3	35.33	486	34.84	35.65	-341.7	257,165	-0.13%	大買/大賣/鉅額交易
2022/04/28	22	34.28	2.2	33.87	33.75	19.8	254,926	0.01%
2022/04/27	86.2	33.95	53	34.05	34.60	33.2	253,462	0.01%
2022/04/26	357	36.33	385	36.70	35.05	-28	251,105	-0.01%	大買/大賣/
2022/04/25	85.1	35.26	85	35.81	36.25	0.1	247,302	0.00%
2022/04/22	341	35.87	351	36.10	36.15	-10	244,832	0.00%	大買/大賣/
2022/04/21	18	35.40	20	35.51	35.65	-2	243,174	0.00%
2022/04/20	383	35.60	103	35.69	34.80	280	242,518	0.12%	大買/大賣/鉅額交易
2022/04/19	112	35.36	118.3	35.53	35.35	-6.3	240,763	0.00%	大買/大賣/
2022/04/18	136	35.04	61	34.43	34.45	75	238,385	0.03%	大買/
2022/04/15	85.3	36.61	103	36.42	36.30	-17.7	235,455	-0.01%	大賣/
2022/04/14	219	36.56	223	36.81	37.35	-4	233,728	0.00%	大買/大賣/
2022/04/13	105.6	35.67	129	35.59	35.25	-23.4	227,102	-0.01%	大買/大賣/
2022/04/12	241	33.25	271	33.83	34.10	-30	218,849	-0.01%	大買/大賣/
2022/04/11	209	33.18	222	33.79	33.65	-13	215,853	-0.01%	大買/大賣/
2022/04/08	60	32.88	119	33.34	33.75	-59	214,422	-0.03%	大賣/
2022/04/07	99	32.65	16	33.55	32.00	83	212,367	0.04%
2022/04/06	51	33.35	29	33.59	34.20	22	209,863	0.01%
2022/04/01	22.2	32.64	98	32.62	33.00	-75.8	207,903	-0.04%
2022/03/31	76.1	32.33	74	32.71	32.25	2.1	207,130	0.00%
2022/03/30	83	32.36	5	32.97	32.20	78	207,403	0.04%
2022/03/29	2	33.03	119	32.60	32.30	-117	206,220	-0.06%	大賣/鉅額交易
2022/03/28	12	30.86	17	30.73	31.25	-5	204,369	0.00%
2022/03/25	105	31.21	86	31.15	31.00	19	204,483	0.01%	大買/
2022/03/24	115	31.76	108	31.58	31.55	7	203,698	0.00%	大買/大賣/
2022/03/23	11	32.54	16	32.71	32.45	-5	202,526	0.00%
2022/03/22	98	32.45	130	32.20	32.20	-32	202,413	-0.02%	大賣/
2022/03/21	15	33.29	17	33.48	33.05	-2	201,588	0.00%
2022/03/18	47	33.26	88	33.50	33.50	-41	202,480	-0.02%
2022/03/17	90	32.62	73	33.04	33.55	17	202,948	0.01%
2022/03/16	21	30.67	24	30.44	31.00	-3	202,345	0.00%
2022/03/15	110	30.25	99	29.75	29.50	11	206,672	0.01%	大買/
2022/03/14	97	30.08	93	29.69	29.60	4	208,853	0.00%
2022/03/11	93	29.64	90	29.94	30.25	3	211,975	0.00%
2022/03/10	57	29.91	71	30.03	29.80	-14	211,938	-0.01%
2022/03/09	30	28.65	17	28.56	28.30	13	210,120	0.01%
2022/03/08	43	28.47	39	28.78	27.95	4	209,391	0.00%
2022/03/07	174	30.64	138	30.32	29.80	36	206,618	0.02%	大買/大賣/
2022/03/04	113	32.30	135	32.64	32.05	-22	205,273	-0.01%	大買/大賣/
2022/03/03	87	32.55	68	32.84	32.70	19	206,153	0.01%
2022/03/02	113	31.50	98	31.71	31.40	15	207,895	0.01%	大買/
2022/03/01	139	32.39	239.3	32.15	32.10	-100.3	209,268	-0.05%	大買/大賣/
2022/02/25	165	33.66	156	32.67	32.25	9	209,948	0.00%	大買/大賣/
2022/02/24	396	33.89	246	33.22	33.00	150	206,874	0.07%	大買/大賣/鉅額交易
2022/02/23	312	33.33	390	33.84	35.50	-78	200,874	-0.04%	大買/大賣/
2022/02/22	180	32.44	143	32.78	32.95	37	197,493	0.02%	大買/大賣/
2022/02/21	173	33.22	120	32.83	32.40	53	194,400	0.03%	大買/大賣/
2022/02/18	281	34.95	263	34.98	35.00	18	194,210	0.01%	大買/大賣/
2022/02/17	206	33.16	296	33.38	34.80	-90	193,957	-0.05%	大買/大賣/
2022/02/16	88	31.98	67	32.20	31.65	21	187,954	0.01%
2022/02/15	96	30.97	115.2	31.16	31.25	-19.2	186,760	-0.01%	大賣/
2022/02/14	23	29.59	36	29.36	29.10	-13	185,349	-0.01%
2022/02/11	124	29.36	216.6	29.50	30.15	-92.6	187,608	-0.05%	大買/大賣/
2022/02/10	22	29.00	51	28.89	28.85	-29	187,661	-0.02%
2022/02/09	114	28.44	190	28.34	28.40	-76	188,780	-0.04%	大買/大賣/
2022/02/08	15	27.05	28	27.59	27.35	-13	186,505	-0.01%
2022/02/07	7	25.66	48	26.18	26.40	-41	185,701	-0.02%
2022/01/26	7	24.01	2	24.03	24.00	5	185,914	0.00%
2022/01/25	3	23.85	1	23.75	23.55	2	188,781	0.00%
2022/01/24	3	23.78	16.1	23.93	24.35	-13.1	190,016	-0.01%
2022/01/21	42	24.49	32	24.53	24.35	10	189,644	0.01%
2022/01/20	4	24.98	31	25.23	25.30	-27	189,245	-0.01%
2022/01/19	25	25.22	0	0.00	25.10	25	188,848	0.01%
2022/01/18	11	25.78	2	25.88	25.60	9	188,171	0.00%
2022/01/17	6	25.77	6	25.77	25.90	0	187,860	0.00%
2022/01/14	6	25.30	3	25.10	25.45	3	187,499	0.00%
2022/01/13	26	25.01	23	25.47	25.10	3	186,821	0.00%
2022/01/12	43.5	25.80	25	25.79	25.30	18.5	185,939	0.01%
2022/01/11	2	26.25	0	0.00	26.15	2	185,300	0.00%
2022/01/10	38	26.50	25	26.63	26.25	13	184,687	0.01%
2022/01/07	72	26.49	78	27.12	27.00	-6	183,612	0.00%
2022/01/06	4	27.24	9	27.38	27.30	-5	181,086	0.00%
2022/01/05	5	27.54	45	27.62	27.30	-40	180,570	-0.02%
2022/01/04	6	26.70	7	27.03	27.25	-1	179,822	0.00%
2022/01/03	57	27.06	5	26.87	26.85	52	178,680	0.03%
2021/12/30	6	27.72	39	27.71	27.95	-33	177,148	-0.02%
2021/12/29	13	27.37	8	27.94	27.25	5	176,277	0.00%
2021/12/28	4	27.33	6	27.46	27.40	-2	175,596	0.00%
2021/12/27	16	26.62	26	26.95	27.40	-10	176,831	-0.01%
2021/12/24	20	27.32	25	27.35	26.80	-5	176,270	0.00%
2021/12/23	7	26.88	21	26.91	26.60	-14	174,968	-0.01%
2021/12/22	11	26.80	7	27.00	26.60	4	174,588	0.00%
2021/12/21	32	26.55	9	26.82	26.75	23	174,222	0.01%
2021/12/20	19	26.71	14	26.90	27.25	5	173,434	0.00%
2021/12/17	40	26.71	31	26.78	26.40	9	172,341	0.01%
2021/12/16	40	26.94	24	26.83	26.80	16	171,136	0.01%
2021/12/15	20	26.76	13	27.00	27.25	7	169,131	0.00%
2021/12/14	47	26.69	8	26.89	26.20	39	167,078	0.02%
2021/12/13	110	28.30	29	28.10	27.60	81	163,366	0.05%	大買/
2021/12/10	81	29.82	79	29.90	29.30	2	158,566	0.00%
2021/12/09	52	29.64	235	29.85	30.10	-183	152,589	-0.12%	大賣/鉅額交易
2021/12/08	59	28.28	89	28.48	28.65	-30	144,806	-0.02%
2021/12/07	44	27.08	100	27.38	27.90	-56	139,757	-0.04%
2021/12/06	14	26.00	36	25.93	26.20	-22	135,361	-0.02%
2021/12/03	34	25.64	22	25.56	25.15	12	133,389	0.01%
2021/12/02	59	25.12	49	25.15	25.00	10	131,359	0.01%
2021/12/01	27	24.77	20	24.89	25.85	7	129,445	0.01%
2021/11/30	39	25.17	61	25.37	25.20	-22	127,572	-0.02%
2021/11/29	53	24.19	99	23.98	23.75	-46	124,348	-0.04%
2021/11/26	186	26.20	92	26.25	25.85	94	119,821	0.08%	大買/
2021/11/25	174	28.69	70	28.61	28.70	104	113,469	0.09%	大買/鉅額交易
2021/11/24	60	27.39	97.3	27.53	28.35	-37.3	107,192	-0.03%
2021/11/23	27	26.24	72	26.13	25.80	-45	101,841	-0.04%
2021/11/22	70.1	26.88	46	27.12	26.40	24.1	98,347	0.02%
2021/11/19	94	27.59	109	27.48	27.20	-15	94,565	-0.02%	大賣/
2021/11/18	62.5	28.21	84	28.48	28.30	-21.5	91,015	-0.02%
2021/11/17	168	28.45	121	28.42	29.25	47	87,888	0.05%	大買/大賣/
2021/11/16	189	28.26	201.3	28.48	28.00	-12.3	81,996	-0.01%	大買/大賣/
2021/11/15	32	26.23	50	26.29	26.75	-18	71,339	-0.03%
2021/11/12	126	26.18	141	26.27	26.40	-15	68,470	-0.02%	大買/大賣/
2021/11/11	86	26.71	72	26.88	27.10	14	63,481	0.02%
2021/11/10	100	25.20	138	25.49	25.75	-38	57,761	-0.07%	大賣/
2021/11/09	71	24.02	133	24.23	24.95	-62	52,564	-0.12%	大賣/
2021/11/08	58	23.05	162	23.08	23.50	-104	47,885	-0.22%	大賣/鉅額交易
2021/11/05	18	21.33	66.5	21.52	21.60	-48.5	43,970	-0.11%
2021/11/04	54	21.59	53	21.65	21.00	1	45,051	0.00%
2021/11/03	42	20.76	43	20.94	20.70	-1	43,869	0.00%
2021/11/02	56	20.52	147	20.52	20.50	-91	42,033	-0.22%	大賣/
2021/11/01	8.8	19.67	82	19.77	19.65	-73.2	39,051	-0.19%
2021/10/29	0	0.00	35	18.91	18.85	-35	37,220	-0.09%
2021/10/28	1	18.60	12	18.60	18.60	-11	36,898	-0.03%
2021/10/27	9	18.19	30	18.20	18.15	-21	36,640	-0.06%
2021/10/26	0	0.00	2.6	18.34	18.30	-2.6	36,933	-0.01%
2021/10/25	0	0.00	10	18.60	18.35	-10	37,273	-0.03%
2021/10/22	15	18.20	0	0.00	18.20	15	37,815	0.04%
2021/10/20	3	18.70	1	18.65	18.65	2	39,060	0.01%
2021/10/19	1	18.95	5	18.89	18.90	-4	39,864	-0.01%
2021/10/15	2	18.25	15	18.46	18.50	-13	40,834	-0.03%
2021/10/14	33	18.29	20	18.20	18.20	13	41,232	0.03%
2021/10/13	0	0.00	111	18.73	18.70	-111	41,310	-0.27%	大賣/鉅額交易
2021/10/12	10	18.28	0	0.00	18.30	10	41,430	0.02%
2021/10/08	8	18.18	10	18.33	18.35	-2	42,155	0.00%
2021/10/07	4	18.20	8	18.35	18.25	-4	43,612	-0.01%
2021/10/06	7.1	18.21	0	0.00	18.20	7.1	45,350	0.02%
2021/10/05	6	18.42	0	0.00	18.70	6	46,385	0.01%
2021/10/04	35	18.69	48.2	19.25	18.50	-13.2	46,682	-0.03%
2021/10/01	1	18.80	10	18.95	18.50	-9	45,616	-0.02%
2021/09/30	5	18.95	8.5	18.91	18.90	-3.5	46,679	-0.01%
2021/09/29	10	18.40	5	18.40	18.60	5	47,131	0.01%
2021/09/28	1	18.50	2.3	18.61	18.60	-1.3	47,740	0.00%
2021/09/27	0	0.00	51	18.26	18.35	-51	48,343	-0.11%
2021/09/24	1	17.85	10	17.85	17.90	-9	50,002	-0.02%
2021/09/23	7	17.34	0	0.00	17.65	7	50,895	0.01%
2021/09/22	13	17.16	3	17.17	17.15	10	52,750	0.02%
2021/09/16	15	17.37	0	0.00	17.35	15	57,256	0.03%
2021/09/15	1	17.30	0	0.00	17.35	1	59,561	0.00%
2021/09/14	1	17.55	0	0.00	17.50	1	62,382	0.00%
2021/09/13	17	17.72	4.1	17.75	17.70	12.9	73,236	0.02%
2021/09/10	6	17.81	10	17.60	17.80	-4	80,826	0.00%
2021/09/09	26	17.37	0	0.00	17.30	26	82,756	0.03%
2021/09/07	1	17.95	1	18.10	17.90	0	85,646	0.00%
2021/09/06	102.3	17.70	1.3	17.75	17.70	101	87,128	0.12%	大買/鉅額交易
2021/09/03	52	18.29	17	18.23	18.20	35	89,262	0.04%
2021/09/02	32.5	18.53	7	18.53	18.45	25.5	91,633	0.03%
2021/09/01	12	18.81	42	19.14	18.85	-30	94,140	-0.03%
2021/08/31	0	0.00	11	19.20	19.20	-11	98,050	-0.01%
2021/08/30	1	19.15	13	19.05	19.00	-12	102,615	-0.01%
2021/08/27	36	18.98	20	19.03	19.05	16	113,704	0.01%
2021/08/26	11	18.95	6	19.11	18.90	5	114,921	0.00%
2021/08/25	2	18.70	94	18.89	18.95	-92	116,884	-0.08%
2021/08/24	43	18.84	25	18.66	18.65	18	117,844	0.02%
2021/08/23	98	18.95	54	19.00	19.10	44	118,241	0.04%
2021/08/20	5	18.21	8	18.13	18.05	-3	120,353	0.00%
2021/08/19	33	18.50	24.2	18.62	18.35	8.8	123,086	0.01%
2021/08/18	38	18.00	49	18.30	18.50	-11	122,758	-0.01%
2021/08/17	12	18.32	1	18.35	18.35	11	122,033	0.01%
2021/08/16	57	18.36	5	18.30	18.20	52	122,294	0.04%
2021/08/13	26.3	19.10	58	19.55	18.80	-31.7	122,098	-0.03%
2021/08/12	13	19.05	3	19.03	18.75	10	121,341	0.01%
2021/08/11	93	18.84	32	18.45	18.45	61	121,801	0.05%
2021/08/10	134	19.30	54	19.36	19.40	80	121,967	0.07%	大買/
2021/08/09	8	19.34	74	19.82	20.00	-66	120,625	-0.05%
2021/08/06	10	18.33	2	18.35	18.20	8	120,024	0.01%
2021/08/05	21	18.20	0	0.00	18.15	21	122,038	0.02%
2021/08/03	17	18.22	0	0.00	18.15	17	125,381	0.01%
2021/08/02	22	18.20	10	18.10	18.50	12	126,728	0.01%
2021/07/30	14	18.51	3	18.50	18.25	11	128,275	0.01%
2021/07/29	8	18.71	0	0.00	18.95	8	129,505	0.01%
2021/07/28	35	18.43	36	18.60	18.50	-1	130,901	0.00%
2021/07/27	28	19.21	53	19.51	18.90	-25	133,244	-0.02%
2021/07/26	42	19.03	0	0.00	18.80	42	133,790	0.03%
2021/07/23	17	19.10	17.2	18.91	19.10	-0.2	134,889	0.00%
2021/07/22	18	18.03	107	18.06	18.00	-89	137,925	-0.06%	大賣/
2021/07/21	28	18.08	43	18.14	18.10	-15	139,472	-0.01%
2021/07/20	11	18.62	0	0.00	18.65	11	140,025	0.01%
2021/07/19	0	19.05	1	19.00	19.20	-1	142,805	0.00%
2021/07/16	8	19.14	11	19.35	19.10	-3	149,363	0.00%
2021/07/15	36	19.39	27	19.41	19.55	9	152,466	0.01%
2021/07/14	33	18.34	43	18.35	18.50	-10	152,523	-0.01%
2021/07/13	79	18.96	59	18.93	18.70	20	153,671	0.01%
2021/07/12	48	19.84	27	19.89	19.70	21	152,816	0.01%
2021/07/09	66	20.21	0	0.00	20.10	66	152,497	0.04%
2021/07/08	40	20.53	12	20.53	20.55	28	155,389	0.02%
2021/07/07	50	20.82	24	20.97	20.75	26	159,656	0.02%
2021/07/06	12.5	20.72	33.1	20.88	20.75	-20.6	159,274	-0.01%
2021/07/05	24	20.26	35	20.20	20.60	-11	159,608	-0.01%
2021/07/02	54	20.26	18	20.31	20.15	36	159,522	0.02%
2021/07/01	53	20.53	70.2	20.81	20.35	-17.2	158,807	-0.01%
2021/06/30	8	20.23	16	20.58	20.15	-8	157,185	-0.01%
2021/06/29	71	20.24	3.8	20.13	20.05	67.2	156,660	0.04%
2021/06/28	138	20.94	70.6	20.99	20.85	67.4	155,261	0.04%	大買/
2021/06/25	31.3	21.32	47	21.84	21.55	-15.7	154,111	-0.01%
2021/06/24	53	21.19	19	21.44	20.95	34	152,547	0.02%
2021/06/23	53	20.68	131	20.65	20.95	-78	150,628	-0.05%	大賣/
2021/06/22	194	22.72	160	22.85	21.15	34	148,126	0.02%	大買/大賣/
2021/06/21	143	21.24	258.2	21.68	22.10	-115.2	137,962	-0.08%	大買/大賣/鉅額交易
2021/06/18	51	20.43	27	20.46	20.10	24	131,151	0.02%
2021/06/17	102	19.96	54	19.88	20.30	48	131,122	0.04%	大買/
2021/06/16	26	19.87	13	20.01	19.65	13	130,451	0.01%
2021/06/15	18	20.38	24	20.14	20.10	-6	129,022	0.00%
2021/06/11	99	20.55	29	20.42	20.20	70	128,197	0.05%
2021/06/10	76	20.31	90	20.27	20.70	-14	127,350	-0.01%
2021/06/09	118	20.73	45	20.68	20.35	73	125,152	0.06%	大買/
2021/06/08	76	21.35	205	21.35	21.45	-129	123,106	-0.10%	大賣/鉅額交易
2021/06/07	156	20.84	1,442	20.49	20.35	-1,286	119,378	-1.08%	大買/大賣/鉅額交易
2021/06/04	265	21.74	122.5	21.78	21.50	142.5	114,946	0.12%	大買/大賣/鉅額交易
2021/06/03	3	20.05	99	20.04	20.05	-96	105,016	-0.09%
2021/06/02	33	18.08	198	18.03	18.25	-165	104,032	-0.16%	大賣/鉅額交易
2021/06/01	13	17.17	37	17.82	18.00	-24	102,455	-0.02%
2021/05/31	344	17.32	128	17.36	17.00	216	101,943	0.21%	大買/大賣/鉅額交易
2021/05/28	158	17.87	25	17.75	17.40	133	102,212	0.13%	大買/鉅額交易
2021/05/27	469	16.93	135.4	16.78	17.15	333.6	101,426	0.33%	大買/大賣/鉅額交易
2021/05/26	52	15.55	4	15.40	15.60	48	103,132	0.05%
2021/05/25	9	15.14	14	15.09	15.20	-5	106,981	0.00%
2021/05/24	123	15.41	229	15.21	15.25	-106	108,044	-0.10%	大買/大賣/鉅額交易
2021/05/21	35	15.05	113	15.20	15.20	-78	110,583	-0.07%	大賣/
2021/05/20	307	14.86	30	14.85	14.85	277	111,913	0.25%	大買/鉅額交易
2021/05/19	305	15.23	1	14.60	15.30	304	111,530	0.27%	大買/鉅額交易
2021/05/18	64	13.97	39	14.37	14.45	25	110,577	0.02%
2021/05/17	155.1	13.26	46	13.41	13.15	109.1	109,777	0.10%	大買/鉅額交易
2021/05/14	55.1	14.61	41	14.61	14.60	14.1	108,975	0.01%
2021/05/13	25	14.65	28	13.90	14.70	-3	107,947	0.00%
2021/05/12	23	15.40	113.5	15.67	15.25	-90.5	105,731	-0.09%	大賣/
2021/05/11	119	17.60	16	17.49	16.90	103	104,281	0.10%	大買/鉅額交易
2021/05/10	5	17.12	12	17.36	17.50	-7	102,378	-0.01%
2021/05/07	15.2	15.86	9	16.20	16.65	6.2	101,205	0.01%
2021/05/06	82.1	16.73	126	16.96	16.45	-43.9	100,146	-0.04%	大賣/
2021/05/05	32.1	16.97	24	16.60	16.80	8.1	99,234	0.01%
2021/05/04	40.1	17.59	41	16.71	17.15	-0.9	97,487	0.00%
2021/05/03	23	18.24	87	18.52	17.95	-64	94,528	-0.07%
2021/04/29	72	19.18	28	19.03	18.90	44	93,081	0.05%
2021/04/28	88	19.78	77	19.69	19.45	11	91,449	0.01%
2021/04/27	50	19.35	60	19.44	19.30	-10	87,792	-0.01%
2021/04/26	24	18.84	20	18.68	18.90	4	85,824	0.00%
2021/04/23	118	19.12	38	19.05	18.70	80	84,547	0.09%	大買/
2021/04/22	171	19.64	175.4	19.79	19.30	-4.4	81,802	-0.01%	大買/大賣/
2021/04/21	166	18.68	145	18.55	19.05	21	74,928	0.03%	大買/大賣/
2021/04/20	87	17.79	50	17.85	17.80	37	71,346	0.05%
2021/04/19	83	17.99	55	17.75	18.05	28	70,459	0.04%
2021/04/16	21	17.09	12	17.15	17.15	9	67,941	0.01%
2021/04/15	42.2	17.11	14	17.06	17.05	28.2	66,944	0.04%
2021/04/14	115.3	17.38	115	17.63	17.00	0.3	66,245	0.00%	大買/大賣/
2021/04/13	82	17.34	158	16.94	17.45	-76	62,734	-0.12%	大賣/
2021/04/12	22	16.00	18.1	16.08	16.20	3.9	57,680	0.01%
2021/04/09	44	15.98	16	16.19	15.80	28	57,093	0.05%
2021/04/08	26	15.88	20	15.85	15.95	6	56,070	0.01%
2021/04/07	2	15.65	40	15.66	15.65	-38	55,658	-0.07%
2021/04/06	10	15.65	0	0.00	15.60	10	56,202	0.02%
2021/04/01	5	15.70	50.4	15.73	15.75	-45.4	56,549	-0.08%
2021/03/31	0	0.00	2	15.60	15.70	-2	56,273	0.00%
2021/03/30	50	15.56	22	15.95	15.50	28	56,115	0.05%
2021/03/29	29	15.93	35	16.05	15.90	-6	56,481	-0.01%
2021/03/26	10	15.55	1	15.50	15.80	9	57,154	0.02%
2021/03/25	34	15.32	0.5	15.30	15.35	33.5	58,113	0.06%
2021/03/24	19	15.33	30	15.27	15.30	-11	58,920	-0.02%
2021/03/23	76	15.76	7	15.83	15.60	69	58,569	0.12%
2021/03/22	92	16.30	17	16.21	16.20	75	58,611	0.13%
2021/03/19	20.5	15.74	15	15.94	16.00	5.5	59,825	0.01%
2021/03/18	83	15.83	0	0.00	15.70	83	59,692	0.14%
2021/03/17	42	15.81	48	15.76	15.80	-6	59,603	-0.01%
2021/03/16	11	15.86	55	15.96	15.80	-44	59,039	-0.07%
2021/03/15	1	15.40	1	15.45	15.45	0	57,676	0.00%
2021/03/12	2	15.30	13	15.29	15.45	-11	57,626	-0.02%
2021/03/11	0	0.00	62	15.15	15.30	-62	57,376	-0.11%
2021/03/10	21	15.17	9	14.97	14.95	12	57,385	0.02%
2021/03/09	59	15.03	102	15.15	15.35	-43	57,915	-0.07%	大賣/
2021/03/08	2	14.95	54	14.61	14.65	-52	57,848	-0.09%
2021/03/05	168	14.80	6	14.88	14.80	162	57,840	0.28%	大買/鉅額交易
2021/03/04	13	15.02	10.8	15.12	15.10	2.2	61,618	0.00%
2021/03/03	89	15.04	2	14.90	15.20	87	61,623	0.14%
2021/03/02	107	15.69	31	15.87	15.15	76	61,033	0.12%	大買/
2021/02/26	436	16.02	342	15.92	15.80	94	60,306	0.16%	大買/大賣/
2021/02/25	72.1	15.25	58	15.38	15.85	14.1	55,988	0.03%
2021/02/24	15.1	14.70	48	14.58	14.55	-32.9	52,065	-0.06%
2021/02/23	123.1	14.88	20	14.91	14.80	103.1	50,809	0.20%	大買/鉅額交易
2021/02/22	19	14.12	67	14.23	14.35	-48	48,231	-0.10%
2021/02/19	110.7	13.30	4	13.40	13.40	106.7	47,586	0.22%	大買/鉅額交易
2021/02/18	3	13.30	1	13.30	13.30	2	47,991	0.00%
2021/02/17	6	13.13	2	13.15	13.15	4	47,859	0.01%
2021/02/05	0	0.00	2	12.95	12.95	-2	47,450	0.00%
2021/02/03	2	12.65	0	0.00	12.60	2	49,575	0.00%
2021/02/02	0	12.70	9	12.70	12.65	-9	50,313	-0.02%
2021/02/01	0	0.00	5	12.60	12.80	-5	50,233	-0.01%
2021/01/28	11	12.77	9	12.89	12.90	2	49,578	0.00%
2021/01/27	6	12.48	5	12.74	12.50	1	48,920	0.00%
2021/01/26	0	0.00	3	12.10	12.15	-3	48,187	-0.01%
2021/01/25	0	0.00	2	12.15	12.10	-2	48,089	0.00%
2021/01/22	1	12.15	0	0.00	12.20	1	48,029	0.00%
2021/01/21	1	12.05	5	12.05	12.05	-4	48,001	-0.01%
2021/01/20	1	12.15	3	12.03	12.10	-2	48,045	0.00%
2021/01/19	1	12.30	109	12.36	12.40	-108	47,726	-0.23%	大賣/鉅額交易
2021/01/18	105	12.35	4	11.95	12.50	101	47,855	0.21%	大買/鉅額交易
2021/01/15	15	12.25	0	0.00	12.20	15	47,671	0.03%
2021/01/14	10	12.55	1	12.70	12.60	9	47,222	0.02%
2021/01/13	11	12.67	0	0.00	12.60	11	47,039	0.02%
2021/01/12	3	12.60	0	0.00	12.55	3	46,947	0.01%
2021/01/11	3	12.77	0	0.00	12.75	3	46,637	0.01%
2021/01/08	1	12.90	0	0.00	12.90	1	46,466	0.00%
2021/01/06	6	12.98	7	13.09	12.95	-1	46,001	0.00%
2021/01/05	23	12.99	15	12.92	12.95	8	45,806	0.02%
2021/01/04	2	12.95	1	12.85	13.05	1	45,562	0.00%
2020/12/31	12	13.19	0	0.00	13.15	12	44,825	0.03%
2020/12/30	10	13.38	6	13.36	13.40	4	44,502	0.01%
2020/12/29	21	13.61	6	13.50	13.65	15	44,069	0.03%
2020/12/28	14	13.21	18	13.33	13.25	-4	43,333	-0.01%
2020/12/25	6	13.10	11	13.14	13.10	-5	42,666	-0.01%
2020/12/24	14	13.19	0	0.00	13.15	14	42,330	0.03%
2020/12/23	13	12.61	6	12.74	13.05	7	41,916	0.02%
2020/12/22	38	13.32	9	13.55	13.15	29	40,480	0.07%
2020/12/21	41	14.00	15	14.23	14.10	26	38,980	0.07%
2020/12/18	7	13.84	2	13.95	13.90	5	37,616	0.01%
2020/12/17	1	13.85	0	0.00	13.85	1	36,486	0.00%
2020/12/16	10	13.94	19	13.82	13.85	-9	36,077	-0.02%
2020/12/15	23	14.10	36	14.13	13.70	-13	35,193	-0.04%
2020/12/14	1	13.30	22	13.45	13.40	-21	31,911	-0.07%
2020/12/11	28	13.26	3	13.23	13.15	25	31,245	0.08%
2020/12/10	6	13.30	11	13.40	13.45	-5	30,798	-0.02%
2020/12/09	12	13.43	0	0.00	13.40	12	30,630	0.04%
2020/12/08	1	13.55	0	0.00	13.30	1	30,470	0.00%
2020/12/07	22	13.27	3	13.23	13.25	19	30,268	0.06%
2020/12/04	11	13.39	9	13.42	13.30	2	29,885	0.01%
2020/12/03	13	13.47	42	13.53	13.50	-29	29,943	-0.10%
2020/12/02	7	13.37	20	13.35	13.30	-13	29,508	-0.04%
2020/12/01	1	12.90	0	0.00	12.95	1	28,418	0.00%
2020/11/30	5	12.87	0	0.00	12.65	5	28,079	0.02%
2020/11/27	25	12.99	2	13.05	12.90	23	23,704	0.10%
2020/11/26	23	13.34	10	13.30	13.25	13	22,868	0.06%
2020/11/25	58	13.26	13	13.28	13.25	45	22,762	0.20%
2020/11/24	10	12.82	0	0.00	12.70	10	21,069	0.05%
2020/11/23	0	0.00	2	12.60	12.60	-2	20,561	-0.01%
2020/11/20	1	12.55	8	12.59	12.60	-7	20,404	-0.03%
2020/11/19	2	12.60	12	12.62	12.60	-10	20,610	-0.05%
2020/11/18	4	12.23	23	12.41	12.40	-19	20,009	-0.09%
2020/11/17	10	12.05	7	12.09	12.10	3	18,892	0.02%
2020/11/16	5	11.90	3	11.80	11.75	2	18,370	0.01%
2020/11/13	10	11.80	0	0.00	11.85	10	18,236	0.05%
2020/11/12	1	11.85	4	11.99	11.90	-3	18,149	-0.02%
2020/11/11	21	11.70	46	11.93	12.10	-25	17,963	-0.14%
2020/11/10	0	0.00	19	12.15	12.15	-19	15,759	-0.12%
2020/11/06	0	0.00	3	11.05	11.00	-3	14,981	-0.02%
2020/11/05	8	11.08	0	0.00	11.00	8	15,011	0.05%
2020/11/04	1	10.90	0	0.00	11.10	1	15,357	0.01%
2020/11/03	5	10.90	10	10.95	10.95	-5	15,537	-0.03%
2020/10/29	10	10.75	0	0.00	10.85	10	15,713	0.06%
2020/10/28	3	10.90	0	0.00	11.00	3	15,790	0.02%
2020/10/26	5	11.25	0	0.00	11.15	5	15,637	0.03%
2020/10/21	0	0.00	200	10.70	10.65	-200	15,566	-1.28%	大賣/鉅額交易
2020/10/20	0	0.00	3	10.70	10.70	-3	15,531	-0.02%
2020/10/16	0	0.00	3	10.70	10.60	-3	15,526	-0.02%
2020/10/13	18	10.65	17	10.60	10.65	1	15,464	0.01%
2020/10/12	1	10.70	0	0.00	10.75	1	15,549	0.01%
2020/10/06	1	10.85	0	0.00	10.85	1	15,708	0.01%
2020/09/30	2	10.65	0	0.00	10.65	2	15,840	0.01%
2020/09/29	0	0.00	4	10.85	10.75	-4	16,143	-0.02%
2020/09/24	107	10.79	0	0.00	10.65	107	16,575	0.65%	大買/鉅額交易
2020/09/22	4	11.00	0	0.00	10.95	4	16,360	0.02%
2020/09/18	0	0.00	15	11.35	11.30	-15	16,366	-0.09%
2020/09/16	1	11.30	1	11.30	11.30	0	16,435	0.00%
2020/09/15	0	0.00	50	11.40	11.40	-50	16,484	-0.30%
2020/09/11	3	11.55	0	0.00	11.45	3	16,497	0.02%
2020/09/10	2	11.65	0	11.60	11.55	2	16,514	0.01%
2020/09/09	0	0.00	1	11.75	11.80	-1	16,476	-0.01%
2020/09/08	6	11.99	3	11.83	11.85	3	16,573	0.02%
2020/09/07	24	11.78	0	0.00	11.65	24	16,268	0.15%
2020/09/04	0	0.00	2	11.50	11.50	-2	16,082	-0.01%
2020/09/03	0	0.00	4	11.45	11.40	-4	16,125	-0.02%
2020/09/02	0	0.00	5	11.42	11.45	-5	16,105	-0.03%
2020/09/01	0	0.00	10	11.60	11.50	-10	16,581	-0.06%
2020/08/31	1	11.40	0	0.00	11.50	1	17,715	0.01%
2020/08/27	4	11.35	0	0.00	11.30	4	17,286	0.02%
2020/08/26	14	11.44	2	11.55	11.50	12	17,307	0.07%
2020/08/24	0	0.00	200	11.10	11.10	-200	17,370	-1.15%	大賣/鉅額交易
2020/08/21	0	0.00	2	11.15	11.15	-2	17,617	-0.01%
2020/08/20	4	10.91	15	10.95	10.85	-11	18,014	-0.06%
2020/08/19	0	0.00	1	11.20	11.10	-1	17,946	-0.01%
2020/08/17	0	0.00	20	11.46	11.45	-20	17,922	-0.11%
2020/08/14	50	11.10	5	11.11	11.20	45	17,749	0.25%
2020/08/13	0	0.00	8	11.16	11.10	-8	18,026	-0.04%
2020/08/12	0	0.00	12	11.05	11.10	-12	18,293	-0.07%
2020/08/11	16	11.06	37	11.05	10.95	-21	18,343	-0.11%
2020/08/10	2	11.05	11	10.96	11.10	-9	18,415	-0.05%
2020/08/07	10	11.05	0	0.00	10.70	10	18,207	0.05%
2020/08/06	0	0.00	10	10.58	10.60	-10	17,949	-0.06%
2020/08/05	5	10.50	0	0.00	10.45	5	18,017	0.03%
2020/08/04	1	10.40	0	0.00	10.45	1	18,283	0.01%
2020/08/03	4	10.51	0	0.00	10.45	4	18,439	0.02%
2020/07/31	1	10.80	0	0.00	10.85	1	18,351	0.01%
2020/07/29	2	10.43	0	0.00	10.60	2	18,803	0.01%
2020/07/28	36	10.42	2	10.35	10.30	34	19,144	0.18%
2020/07/27	34	10.76	0	0.00	10.70	34	19,766	0.17%
2020/07/24	1	11.05	15	11.03	11.00	-14	20,897	-0.07%
2020/07/23	10	11.10	0	0.00	11.10	10	21,578	0.05%
2020/07/21	0	0.00	6	11.23	11.20	-6	21,829	-0.03%
2020/07/20	50	11.15	2	11.20	11.25	48	21,901	0.22%
2020/07/16	8	11.28	0	0.00	11.25	8	22,314	0.04%
2020/07/14	1	11.10	0	0.00	11.10	1	22,691	0.00%
2020/07/13	3	11.20	2	11.20	11.20	1	22,870	0.00%
2020/07/10	0	0.00	4.1	11.21	11.20	-4.1	23,234	-0.02%
2020/07/09	1	11.30	0	0.00	11.25	1	23,327	0.00%
2020/07/08	6	11.57	5	11.75	11.55	1	23,283	0.00%
2020/07/07	7	11.65	2	11.35	11.70	5	23,275	0.02%
2020/07/06	5	11.30	11	11.30	11.30	-6	23,849	-0.03%
2020/07/03	4	11.25	6	11.35	11.25	-2	24,197	-0.01%
2020/07/01	0	0.00	2	11.30	11.30	-2	24,565	-0.01%
2020/06/30	2	11.20	0	0.00	11.20	2	24,631	0.01%
2020/06/29	5	11.15	0	0.00	11.15	5	24,826	0.02%
2020/06/24	12	11.35	0	0.00	11.40	12	24,994	0.05%
2020/06/23	1	11.25	6	11.20	11.25	-5	25,309	-0.02%
2020/06/22	5	11.27	0	0.00	11.25	5	25,571	0.02%
2020/06/19	0	0.00	1	11.40	11.30	-1	26,292	0.00%
2020/06/18	3	11.37	1	11.50	11.35	2	26,768	0.01%
2020/06/17	0	0.00	2	11.50	11.50	-2	27,015	-0.01%
2020/06/16	4	11.40	0	0.00	11.55	4	27,465	0.01%
2020/06/15	209.3	11.30	2	11.35	11.25	207.3	27,906	0.74%	大買/鉅額交易
2020/06/12	8	11.40	0	0.00	11.50	8	28,417	0.03%
2020/06/11	11	11.92	11	11.91	11.80	0	28,616	0.00%
2020/06/10	1	12.10	0	0.00	12.20	1	28,418	0.00%
2020/06/09	8	12.23	21	12.20	12.20	-13	28,646	-0.05%
2020/06/08	28	12.21	13	12.23	12.30	15	28,746	0.05%
2020/06/05	22	12.07	14	12.13	12.10	8	28,330	0.03%
2020/06/04	15	11.44	11	11.45	11.40	4	27,321	0.01%
2020/06/03	7	11.25	5	11.25	11.25	2	27,186	0.01%
2020/06/02	9	11.11	10	11.10	11.15	-1	27,131	0.00%
2020/06/01	14	11.14	2	11.15	11.10	12	27,092	0.04%
2020/05/29	4.1	11.04	20	11.15	11.00	-15.9	27,095	-0.06%
2020/05/28	7.1	11.47	2	11.40	11.25	5.1	26,715	0.02%
2020/05/27	0	0.00	19	11.39	11.40	-19	26,748	-0.07%
2020/05/26	14	11.20	0	0.00	11.20	14	26,544	0.05%
2020/05/25	3	11.00	2	11.10	11.15	1	26,456	0.00%
2020/05/22	7	11.16	1	11.00	11.00	6	26,397	0.02%
2020/05/21	11	11.22	3	11.25	11.25	8	26,403	0.03%
2020/05/20	19	11.20	8	11.20	11.05	11	26,256	0.04%
2020/05/18	0	0.00	33	10.89	10.85	-33	25,569	-0.13%
2020/05/15	1	10.85	3	10.85	10.80	-2	25,474	-0.01%
2020/05/14	1	11.05	0	0.00	11.00	1	25,376	0.00%
2020/05/13	1	11.10	0	0.00	11.20	1	25,343	0.00%
2020/05/12	4	11.11	3	11.05	11.10	1	25,488	0.00%
2020/05/11	10	11.25	26	11.34	11.30	-16	25,419	-0.06%
2020/05/08	7	10.98	0	0.00	10.95	7	25,115	0.03%
2020/05/07	3	11.00	3	10.85	10.90	0	25,018	0.00%
2020/05/06	37	10.85	41	10.86	10.80	-4	25,002	-0.02%
2020/05/05	5	11.05	4	11.08	11.05	1	24,974	0.00%
2020/05/04	1	11.10	11	10.85	11.15	-10	24,832	-0.04%
2020/04/30	44	11.53	42	11.63	11.50	2	24,594	0.01%
2020/04/29	46	11.20	29	10.95	11.30	17	24,074	0.07%
2020/04/28	10	10.35	33	10.51	10.55	-23	22,937	-0.10%
2020/04/27	13	10.09	1	10.20	10.15	12	22,923	0.05%
2020/04/24	1	9.90	15	9.95	9.90	-14	22,700	-0.06%
2020/04/23	0	0.00	3	10.05	10.00	-3	22,560	-0.01%
2020/04/22	36	9.98	10	9.72	10.00	26	22,471	0.12%
2020/04/21	3	10.08	2	10.20	10.00	1	22,493	0.00%
2020/04/20	2	10.20	0	0.00	10.20	2	22,493	0.01%
2020/04/17	51	10.48	0	0.00	10.30	51	22,437	0.23%
2020/04/16	2	10.35	0	0.00	10.40	2	22,086	0.01%
2020/04/15	6	10.62	2	10.63	10.65	4	21,916	0.02%
2020/04/14	0	0.00	1	10.30	10.25	-1	21,494	0.00%
2020/04/13	2	10.13	0	0.00	10.15	2	21,246	0.01%
2020/04/10	3	10.12	0	0.00	10.25	3	21,104	0.01%
2020/04/09	10	10.22	9	10.22	10.35	1	20,725	0.00%
2020/04/08	0	0.00	6	9.31	9.52	-6	19,722	-0.03%
2020/04/07	50	9.09	1	9.14	9.07	49	19,246	0.25%
2020/04/06	2	8.93	0	0.00	9.02	2	19,005	0.01%
2020/04/01	8	8.93	0	0.00	9.04	8	18,715	0.04%
2020/03/31	16	9.03	4	9.11	8.89	12	18,567	0.06%
2020/03/30	12	8.73	13	8.89	9.00	-1	18,261	-0.01%
2020/03/27	5	9.25	10	9.30	9.10	-5	17,921	-0.03%
2020/03/26	3	8.97	1	9.07	9.11	2	17,529	0.01%
2020/03/25	5	9.31	0	0.00	9.26	5	17,413	0.03%
2020/03/24	1	8.70	1	8.35	8.63	0	16,655	0.00%
2020/03/23	2	8.11	5	8.10	8.10	-3	16,114	-0.02%
2020/03/20	15	8.08	4	8.10	7.91	11	15,830	0.07%
2020/03/19	15	7.83	0	0.00	7.70	15	15,104	0.10%
2020/03/18	9	8.98	9	8.53	8.55	0	14,442	0.00%
2020/03/17	1	9.45	50	9.56	9.45	-49	13,649	-0.36%
2020/03/16	9	10.25	3	10.10	10.05	6	13,257	0.05%
2020/03/13	27	10.34	0	0.00	10.75	27	12,898	0.21%
2020/03/12	36	11.35	0	0.00	11.30	36	12,383	0.29%
2020/03/11	1.3	11.72	9	11.94	11.70	-7.7	11,970	-0.06%
2020/03/10	8	11.68	0.1	11.75	11.70	7.9	11,748	0.07%
2020/03/09	10	11.57	0	0.00	11.50	10	11,531	0.09%
2020/03/06	5	11.77	0	0.00	11.75	5	11,267	0.04%
2020/03/05	1	11.95	0	0.00	12.05	1	11,012	0.01%
2020/03/04	1	11.60	0	0.00	11.85	1	10,835	0.01%
2020/03/03	1	11.70	0.1	11.60	11.60	0.9	10,595	0.01%
2020/03/02	7	11.64	2	11.75	11.60	5	10,441	0.05%
2020/02/27	1	11.90	2	12.05	12.05	-1	10,389	-0.01%
2020/02/25	1	12.00	0	0.00	12.10	1	10,016	0.01%
2020/02/24	13	12.11	0	0.00	12.10	13	9,943	0.13%
2020/02/20	1	12.50	0	0.00	12.55	1	9,776	0.01%
2020/02/19	2	12.60	0	0.00	12.65	2	9,724	0.02%
2020/02/18	1	12.25	0	0.00	12.40	1	9,618	0.01%
2020/02/17	2	12.35	0	0.00	12.30	2	9,558	0.02%
2020/02/14	3	12.60	0	0.00	12.50	3	9,517	0.03%
2020/02/13	1	12.65	0	0.00	12.70	1	9,379	0.01%
2020/02/12	2	12.38	0	0.00	12.40	2	9,203	0.02%
2020/02/06	2	12.50	0	0.00	12.50	2	8,858	0.02%
2020/02/05	0.1	12.20	0	0.00	12.20	0.1	8,620	0.00%
2020/02/04	2	11.98	110.5	11.83	12.10	-108.5	8,492	-1.28%	大賣/鉅額交易
2020/02/03	7	11.90	1	11.60	11.85	6	8,284	0.07%
2020/01/31	3	12.25	16	12.25	12.20	-13	7,924	-0.16%
2020/01/30	2	12.55	0	0.00	12.25	2	7,677	0.03%
2020/01/17	0	0.00	3.3	13.57	13.60	-3.3	6,950	-0.05%
2020/01/15	56	13.50	0	0.00	13.50	56	7,037	0.80%
2020/01/14	6	13.63	0	0.00	13.60	6	6,817	0.09%
2020/01/13	3	13.65	0	0.00	13.70	3	6,622	0.05%
2020/01/10	5	13.85	0	0.00	13.85	5	6,564	0.08%
2020/01/09	1	13.75	0	0.00	13.80	1	6,564	0.02%
2020/01/07	0	0.00	4.2	13.71	13.65	-4.2	6,579	-0.06%
2020/01/06	1	13.70	17	13.70	13.70	-16	6,672	-0.24%
2020/01/02	0	0.00	1	13.80	13.75	-1	6,750	-0.01%
2019/12/26	17	13.85	0	0.00	13.80	17	6,758	0.25%
2019/12/20	50	13.75	0	0.00	13.70	50	6,798	0.74%
2019/12/19	3	13.85	0	0.00	13.80	3	6,525	0.05%
2019/12/18	2	13.80	0	0.00	13.85	2	6,426	0.03%
2019/12/17	0	0.00	0.6	13.85	13.85	-0.6	6,380	-0.01%
2019/12/13	1	13.95	0	0.00	13.90	1	6,312	0.02%
2019/12/11	0.1	13.80	0.8	13.80	13.75	-0.7	6,393	-0.01%
2019/12/06	2	13.85	0	0.00	13.95	2	6,357	0.03%
2019/12/05	1	13.85	0	0.00	13.85	1	6,494	0.02%
2019/12/04	1	13.90	0	0.00	13.85	1	6,595	0.02%
2019/12/03	1	13.90	0	0.00	14.00	1	7,210	0.01%
2019/11/26	6	13.85	0	0.00	13.80	6	8,023	0.07%
2019/11/25	1	13.95	0	0.00	13.90	1	7,841	0.01%
2019/11/21	1	14.00	0	0.00	14.00	1	8,018	0.01%
2019/11/15	0	0.00	1	14.30	14.35	-1	7,951	-0.01%
2019/11/14	0	0.00	2	14.33	14.35	-2	8,075	-0.02%
2019/11/11	2	14.38	0	0.00	14.35	2	8,300	0.02%
2019/11/07	1	14.30	0	0.00	14.30	1	8,536	0.01%
2019/11/01	0	0.00	5.7	14.20	14.20	-5.7	9,182	-0.06%
2019/10/31	0	0.00	11.3	14.29	14.25	-11.3	9,418	-0.12%
2019/10/30	1	14.30	0.1	14.25	14.30	0.9	9,624	0.01%
2019/10/29	0	0.00	21	14.25	14.30	-21	9,673	-0.22%
2019/10/25	0	0.00	1	14.30	14.30	-1	9,725	-0.01%
2019/10/24	0.3	14.25	4.2	14.31	14.35	-3.9	9,850	-0.04%
2019/10/23	0	0.00	2	14.25	14.25	-2	9,949	-0.02%
2019/10/21	0	0.00	4	14.35	14.30	-4	10,032	-0.04%
2019/10/18	0	0.00	0.4	14.15	14.20	-0.4	10,078	0.00%
2019/10/16	0	0.00	5.8	14.04	14.10	-5.8	10,112	-0.06%
2019/10/15	0	0.00	10	13.93	13.95	-10	10,003	-0.10%
2019/10/08	2	13.93	0	0.00	13.90	2	10,027	0.02%
2019/10/02	1	13.75	0	0.00	13.80	1	10,693	0.01%
2019/10/01	5	13.75	31	13.70	13.75	-26	10,757	-0.24%
2019/09/27	0.4	13.70	0	0.00	13.65	0.4	10,935	0.00%
2019/09/26	0	0.00	28	13.75	13.75	-28	11,165	-0.25%
2019/09/24	0	0.00	1	13.80	13.85	-1	11,531	-0.01%
2019/09/18	2	13.78	0	0.00	13.75	2	12,899	0.02%
2019/09/16	1	13.75	0	0.00	13.85	1	14,139	0.01%
2019/09/12	5	13.85	0	0.00	13.80	5	14,334	0.03%
2019/09/09	6	13.64	0	0.00	13.60	6	14,343	0.04%
2019/09/06	0	0.00	0.2	13.80	13.75	-0.2	14,317	0.00%
2019/09/05	2	13.70	0	0.00	13.75	2	14,204	0.01%
2019/09/03	2	14.15	0	0.00	14.10	2	13,267	0.02%
2019/09/02	10	14.15	20	14.15	14.15	-10	13,201	-0.08%
2019/08/29	0	0.00	3	14.05	14.05	-3	13,188	-0.02%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/16	2	13.90	0	0.00	14.20	2	13,133	0.02%
2019/08/14	30	13.95	0	0.00	13.95	30	13,090	0.23%
2019/08/13	3	13.90	0	0.00	13.85	3	13,037	0.02%
2019/08/02	1	14.25	2	14.20	14.10	-1	12,297	-0.01%
2019/08/01	1	14.40	0	0.00	14.40	1	12,213	0.01%
2019/07/31	20	14.65	0	0.00	14.60	20	12,051	0.17%
2019/07/30	3	14.70	15	14.65	14.65	-12	12,055	-0.10%
2019/07/29	0	0.00	1	14.65	14.60	-1	12,109	-0.01%
2019/07/26	2	14.55	4	14.60	14.55	-2	12,082	-0.02%
2019/07/24	6	14.70	0	0.00	14.70	6	11,913	0.05%
2019/07/23	21	14.75	0	0.00	14.70	21	11,890	0.18%
2019/07/18	10	14.80	6	14.80	14.80	4	11,535	0.03%
2019/07/16	3	14.85	0	0.00	14.85	3	11,534	0.03%
2019/07/15	1	14.95	0	0.00	14.90	1	11,415	0.01%
2019/07/11	5	15.00	2	14.95	15.00	3	11,623	0.03%
2019/07/10	11	14.85	0	0.00	14.95	11	11,648	0.09%
2019/07/09	8	14.90	0	0.00	14.95	8	11,816	0.07%
2019/07/08	2	14.93	0	0.00	14.90	2	12,107	0.02%
2019/07/04	0	0.00	1	14.90	14.90	-1	11,930	-0.01%
2019/07/03	8	14.87	0	0.00	14.95	8	11,763	0.07%
2019/07/01	66	14.88	0	0.00	14.90	66	11,784	0.56%
2019/06/28	5	14.99	1.4	14.98	14.95	3.6	11,592	0.03%
2019/06/27	0	0.00	1.5	15.07	15.00	-1.5	11,401	-0.01%
2019/06/26	13	15.00	0	0.00	15.05	13	11,222	0.12%
2019/06/25	31.5	15.00	0	0.00	15.05	31.5	11,209	0.28%
2019/06/24	131	14.90	101	14.80	14.85	30	10,705	0.28%	大買/大賣/
2019/06/21	5	15.00	0	0.00	15.00	5	10,147	0.05%
2019/06/20	0	0.00	3	15.60	15.60	-3	9,510	-0.03%
2019/06/17	1	15.20	0	0.00	15.00	1	9,443	0.01%
2019/06/13	1	15.35	5	15.30	15.35	-4	9,300	-0.04%
2019/06/11	0	0.00	3	15.30	15.30	-3	9,394	-0.03%
2019/06/10	3	15.20	0	0.00	15.20	3	9,456	0.03%
2019/05/31	2	15.00	0	0.00	15.05	2	9,147	0.02%
2019/05/29	0	0.00	1	14.90	14.95	-1	9,421	-0.01%
2019/05/24	2	15.23	0	0.00	15.15	2	10,143	0.02%
2019/05/23	2	15.10	1	15.15	15.15	1	10,105	0.01%
2019/05/22	0	0.00	1	15.05	15.15	-1	10,097	-0.01%
2019/05/21	3	15.10	0	0.00	15.15	3	10,090	0.03%
2019/05/09	0	0.00	3	15.05	14.90	-3	10,735	-0.03%
2019/04/25	0	0.00	0.2	15.10	15.20	-0.2	12,439	0.00%
2019/04/17	0	0.00	11	15.70	15.70	-11	12,721	-0.09%
2019/04/10	0	0.00	22	15.30	15.35	-22	11,872	-0.19%
2019/04/09	0	0.00	1	15.35	15.40	-1	11,825	-0.01%
2019/04/03	5	15.25	0	0.00	15.25	5	11,656	0.04%
2019/04/01	1	15.00	2	15.05	15.05	-1	11,637	-0.01%
2019/03/28	0.6	14.95	0	0.00	15.00	0.6	11,903	0.01%
2019/03/25	1	15.10	0	0.00	15.25	1	12,304	0.01%
2019/03/19	1	15.25	0	0.00	15.30	1	12,529	0.01%
2019/03/13	1	15.35	0	0.00	15.35	1	12,726	0.01%
2019/03/08	0	0.00	1	15.35	15.35	-1	13,202	-0.01%
2019/03/05	0	0.00	1	15.50	15.50	-1	15,437	-0.01%
2019/03/04	2	15.48	1	15.55	15.55	1	15,709	0.01%
2019/02/27	0	0.00	12.8	15.37	15.45	-12.8	15,633	-0.08%
2019/02/26	0	0.00	6	15.12	15.10	-6	14,980	-0.04%
2019/02/25	1.5	15.05	3	15.10	15.10	-1.5	14,795	-0.01%
2019/02/20	0	0.00	4	15.00	15.00	-4	14,744	-0.03%
2019/02/19	0	0.00	28.2	14.90	14.95	-28.2	14,643	-0.19%
2019/02/18	0	0.00	0	14.90	14.90	0	14,666	0.00%
2019/02/14	2	14.90	0	0.00	14.80	2	14,734	0.01%
2019/02/13	0	0.00	2	15.00	14.95	-2	14,645	-0.01%
2019/02/12	3	14.97	0	0.00	14.95	3	14,448	0.02%
2019/02/11	3	15.05	1	15.20	15.00	2	14,406	0.01%
2019/01/30	1	14.90	0	0.00	14.90	1	14,115	0.01%
2019/01/29	2	14.70	53	14.90	15.00	-51	13,868	-0.37%
2019/01/28	0	0.00	37	14.85	14.80	-37	12,726	-0.29%
2019/01/24	2	14.65	0	0.00	14.80	2	12,589	0.02%
2019/01/23	2	14.68	0	0.00	14.65	2	12,543	0.02%
2019/01/22	5	14.92	0	0.00	14.85	5	12,380	0.04%
2019/01/21	12	14.99	2	15.10	15.10	10	12,160	0.08%
2019/01/16	2	15.10	0	0.00	15.10	2	11,809	0.02%
2019/01/15	1	15.15	30	15.15	15.25	-29	11,677	-0.25%
2019/01/14	0	0.00	2	15.20	15.10	-2	11,600	-0.02%
2019/01/08	0	0.00	15	15.70	15.65	-15	11,164	-0.13%
2019/01/02	0	0.00	3	15.65	15.70	-3	11,228	-0.03%
2018/12/28	0	0.00	67	15.86	15.80	-67	11,148	-0.60%
2018/12/26	0	0.00	0.1	15.80	15.80	-0.1	11,141	0.00%
2018/12/24	1	16.05	0	0.00	16.15	1	11,157	0.01%
2018/12/21	2	16.00	0.1	15.85	15.85	1.9	10,756	0.02%
2018/12/20	20	15.92	0	0.00	16.00	20	10,561	0.19%
2018/12/19	60	16.00	0	0.00	16.00	60	10,409	0.58%
2018/12/18	2	15.70	0	0.00	15.65	2	9,977	0.02%
2018/12/13	2	15.65	0	0.00	15.65	2	9,361	0.02%
2018/12/12	0	0.00	5	15.55	15.50	-5	9,239	-0.05%
2018/12/11	0	0.00	1	15.55	15.55	-1	9,186	-0.01%
2018/12/03	100.1	16.25	14.4	16.14	15.95	85.6	9,016	0.95%
2018/11/30	0	0.00	12.1	16.05	16.10	-12.1	8,769	-0.14%
2018/11/29	0	0.00	0.1	16.05	16.15	-0.1	8,586	0.00%
2018/11/28	0	0.00	12	16.26	16.05	-12	7,939	-0.15%
2018/11/26	0	0.00	2	15.00	14.95	-2	6,162	-0.03%
2018/11/15	1	14.75	0	0.00	14.80	1	6,574	0.02%
2018/11/14	0	0.00	4	14.80	14.80	-4	6,623	-0.06%
2018/11/13	2	14.45	0	0.00	14.50	2	6,450	0.03%
2018/11/09	0.4	14.40	0	0.00	14.40	0.4	6,361	0.01%
2018/11/08	0	0.00	1	14.50	14.50	-1	6,450	-0.02%
2018/11/02	2	14.35	0	0.00	14.40	2	6,405	0.03%
2018/10/31	0	0.00	101	14.05	14.15	-101	6,326	-1.60%	大賣/鉅額交易
2018/10/26	0	0.00	2	13.90	13.80	-2	6,248	-0.03%
2018/10/25	0	0.00	2.5	14.00	13.95	-2.5	6,181	-0.04%
2018/10/24	1	14.00	12	13.92	13.95	-11	6,182	-0.18%
2018/10/23	0	0.00	6.4	13.91	13.85	-6.4	6,110	-0.10%
2018/10/19	1	13.85	0	0.00	13.75	1	6,043	0.02%
2018/10/15	100	13.90	12	13.99	13.90	88	5,952	1.48%
2018/10/12	0	0.00	0.1	14.05	14.05	-0.1	5,947	0.00%
2018/10/11	5	13.75	0	0.00	13.70	5	5,941	0.08%
2018/10/09	10	14.45	3	14.45	14.45	7	5,730	0.12%
2018/10/08	3	14.50	0	0.00	14.45	3	5,692	0.05%
2018/10/02	0	0.00	5	14.55	14.50	-5	5,587	-0.09%
2018/10/01	0	0.00	60	14.75	14.75	-60	5,439	-1.10%
2018/09/27	2	14.80	0	0.00	14.80	2	5,430	0.04%
2018/09/26	3	14.75	0	0.00	14.75	3	5,393	0.06%
2018/09/17	3	14.55	0	0.00	14.55	3	5,391	0.06%
2018/09/14	4	14.55	0	0.00	14.65	4	5,376	0.07%
2018/09/12	15	14.47	0	0.00	14.55	15	5,410	0.28%
2018/09/11	0	0.00	1	14.55	14.60	-1	5,357	-0.02%
2018/09/07	30	15.23	2	15.25	15.25	28	5,078	0.55%
2018/09/06	40	15.33	0	0.00	15.30	40	4,964	0.81%
2018/09/05	3	15.48	0	0.00	15.45	3	4,838	0.06%
2018/09/04	5	15.65	20	15.65	15.65	-15	4,736	-0.32%
2018/09/03	20	15.45	0	0.00	15.45	20	4,727	0.42%
2018/08/28	0	0.00	5	15.60	15.60	-5	4,693	-0.11%
2018/08/24	5	15.33	0	0.00	15.30	5	4,655	0.11%
2018/08/22	0	0.00	2	15.45	15.50	-2	4,560	-0.04%
2018/08/16	2	15.05	0	0.00	15.15	2	4,164	0.05%
2018/08/15	0	0.00	165	15.15	15.10	-165	4,156	-3.97%	大賣/鉅額交易
2018/08/14	5	15.05	0	0.00	15.10	5	4,106	0.12%
2018/08/09	4	14.90	0	0.00	14.85	4	4,023	0.10%
2018/08/02	30	15.05	0	0.00	14.90	30	4,085	0.73%
2018/07/31	26	15.00	0	0.00	15.10	26	4,116	0.63%
2018/07/13	0	0.00	5	15.05	15.05	-5	4,744	-0.11%
2018/06/22	5	15.00	1	15.10	15.00	4	5,290	0.08%
2018/06/19	0	0.00	2	15.05	15.10	-2	5,296	-0.04%
2018/06/11	0	0.00	53	15.30	15.30	-53	5,379	-0.99%
2018/06/07	0	0.00	20	15.30	15.30	-20	5,382	-0.37%
2018/06/01	0	0.00	3	15.12	15.15	-3	5,269	-0.06%
2018/05/30	0	0.00	4	15.00	15.00	-4	5,219	-0.08%
2018/05/29	1	15.00	0	0.00	15.05	1	5,222	0.02%
2018/05/25	101	14.95	0	0.00	14.95	101	5,332	1.89%	大買/鉅額交易
2018/05/24	21	15.00	0	0.00	15.00	21	5,327	0.39%
2018/05/17	0.5	14.95	10	15.05	14.95	-9.5	5,574	-0.17%
2018/05/15	10	15.05	0	0.00	15.05	10	5,729	0.17%
2018/05/14	0.3	14.95	10	15.05	14.95	-9.7	6,086	-0.16%
2018/05/11	0	0.00	1	15.05	15.10	-1	6,124	-0.02%
2018/05/10	1	15.10	10	15.25	15.05	-9	6,174	-0.15%
2018/05/04	10	15.30	0	0.00	15.30	10	6,235	0.16%
2018/04/30	0	0.00	1	16.00	15.95	-1	6,262	-0.02%
2018/04/26	0	0.00	2	15.35	15.30	-2	6,109	-0.03%
2018/04/25	1	15.10	0	0.00	15.20	1	6,146	0.02%
2018/04/18	0	0.00	40	15.35	15.40	-40	6,493	-0.62%
2018/04/17	0	15.10	0	0.00	15.15	0	6,576	0.00%
2018/04/13	2	15.35	2	15.40	15.35	0	6,705	0.00%
2018/04/10	0	0.00	8	15.16	15.25	-8	6,934	-0.12%
2018/03/28	2	14.85	2	14.95	14.90	0	7,457	0.00%
2018/03/27	2	14.90	2	15.00	15.00	0	7,565	0.00%
2018/03/22	1	15.00	0	0.00	14.95	1	7,701	0.01%
2018/03/21	9	15.08	0	0.00	14.95	9	7,761	0.12%
2018/03/16	2	14.90	0	0.00	15.20	2	8,158	0.02%
2018/03/12	2	14.95	2	15.10	15.05	0	8,233	0.00%
2018/03/09	0	0.00	40	14.95	14.85	-40	8,326	-0.48%
2018/02/26	1	15.05	1	15.10	15.10	0	8,822	0.00%
2018/02/22	2	15.00	0	0.00	15.10	2	8,894	0.02%
2018/02/12	1	14.80	0	0.00	14.75	1	8,945	0.01%
2018/02/07	0	0.00	2	14.85	14.85	-2	8,928	-0.02%
2018/02/06	42	14.60	2	14.55	14.55	40	8,850	0.45%
2018/02/05	4	15.20	0	0.00	15.20	4	8,755	0.05%
2018/02/01	2	15.70	0	0.00	15.60	2	8,705	0.02%
2018/01/31	0	0.00	5	15.40	15.45	-5	8,696	-0.06%
2018/01/30	1	15.50	0	0.00	15.55	1	8,979	0.01%
2018/01/29	0	0.00	1.5	15.37	15.45	-1.5	9,027	-0.02%
2018/01/24	1	15.65	0	0.00	15.70	1	8,881	0.01%
2018/01/22	0	0.00	0.2	15.70	15.75	-0.2	8,839	0.00%
2018/01/19	1	15.90	0	0.00	15.95	1	8,745	0.01%
2018/01/18	6	16.07	0.5	16.00	16.10	5.5	8,673	0.06%
2018/01/17	0	0.00	1	16.05	16.10	-1	8,622	-0.01%
2018/01/09	0	0.00	2	16.05	16.15	-2	8,571	-0.02%
2018/01/05	0	0.00	1	16.20	16.20	-1	8,362	-0.01%
2018/01/03	0	0.00	0.1	15.95	16.05	-0.1	8,123	0.00%
2018/01/02	0	0.00	1	16.20	15.95	-1	7,988	-0.01%