長榮航 (2618)-台灣企銀-岡山券商分點個股進出

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
45.05
漲跌
▼1.15
漲幅
-2.49%
成交量
54,869張
產業
上市航運類股
2514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－台灣企銀-岡山券商分點個股進出

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

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山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
2024/12/11	10	45.55	35	45.91	45.05	-25	48,895	-0.05%
2024/12/09	2	46.05	13	47.12	47.50	-11	48,049	-0.02%
2024/12/06	0	0.00	2	45.00	45.00	-2	46,792	0.00%
2024/12/04	0	0.00	12	45.03	45.00	-12	47,203	-0.03%
2024/12/03	1	44.90	5	44.61	44.60	-4	46,982	-0.01%
2024/12/02	2	42.68	19	43.13	43.50	-17	46,319	-0.04%
2024/11/28	0	0.00	3	41.55	41.85	-3	45,395	-0.01%
2024/11/27	0	0.00	2	42.00	41.70	-2	46,029	0.00%
2024/11/26	0	0.00	2	41.05	41.20	-2	45,251	0.00%
2024/11/25	1	40.50	0	0.00	40.15	1	44,817	0.00%
2024/11/22	1	41.30	9	41.58	41.50	-8	43,206	-0.02%
2024/11/20	0	0.00	5	42.19	41.70	-5	42,297	-0.01%
2024/11/18	0	41.45	0	0.00	41.15	0	41,719	0.00%
2024/11/15	0	0.00	88	41.55	41.65	-88	40,625	-0.22%
2024/11/14	3	40.60	2	40.50	40.50	1	39,373	0.00%
2024/11/13	3	39.58	9	39.82	39.85	-6	38,140	-0.02%
2024/11/12	1	39.75	13	39.53	39.50	-12	38,007	-0.03%
2024/11/11	0	0.00	3	38.97	39.25	-3	37,828	-0.01%
2024/11/08	0	38.28	2	38.48	38.40	-2	37,419	-0.01%
2024/11/07	0	0.00	7	38.11	38.40	-7	37,610	-0.02%
2024/11/06	0	37.65	0	0.00	37.80	0	36,944	0.00%
2024/10/30	0	37.50	0	0.00	37.35	0	38,776	0.00%
2024/10/28	10	38.00	16	37.97	37.95	-6	38,822	-0.02%
2024/10/21	0	0.00	10	37.25	37.50	-10	39,187	-0.03%
2024/10/18	0	0.00	8	37.48	37.30	-8	39,852	-0.02%
2024/10/17	0	0.00	1	37.20	37.00	-1	39,968	0.00%
2024/10/16	10	36.75	1	37.00	37.05	9	40,176	0.02%
2024/10/11	0	0.00	10	36.20	36.40	-10	40,685	-0.02%
2024/10/09	3	36.00	0	0.00	35.95	3	41,530	0.01%
2024/10/04	11	35.65	1	36.00	35.70	10	44,607	0.02%
2024/10/01	0	0.00	28	37.19	37.80	-28	45,084	-0.06%
2024/09/23	0	0.00	23	37.36	37.35	-23	51,060	-0.05%
2024/09/20	0	0.00	2	37.00	37.20	-2	51,309	0.00%
2024/09/19	0	0.00	20	36.94	37.00	-20	51,008	-0.04%
2024/09/16	2	35.80	0	0.00	35.90	2	51,163	0.00%
2024/09/13	0	0.00	2	35.90	35.90	-2	51,804	0.00%
2024/09/11	0	0.00	3	35.40	35.45	-3	55,342	-0.01%
2024/09/10	0	0.00	2	35.00	34.70	-2	55,082	0.00%
2024/09/04	20	35.25	0	0.00	35.15	20	57,427	0.03%
2024/09/03	0	0.00	1	35.50	35.90	-1	58,481	0.00%
2024/08/30	0	0.00	1	35.45	35.35	-1	61,021	0.00%
2024/08/29	1	35.35	2	35.50	35.60	-1	62,186	0.00%
2024/08/27	2	34.70	3	34.87	35.00	-1	65,284	0.00%
2024/08/26	0	0.00	1	34.65	34.70	-1	66,615	0.00%
2024/08/23	3	34.77	3	34.72	34.75	0	68,373	0.00%
2024/08/16	0	0.00	7	34.49	34.50	-7	75,513	-0.01%
2024/08/14	8	34.30	1	34.70	34.70	7	81,144	0.01%
2024/08/12	0	0.00	5	34.05	34.45	-5	84,482	-0.01%
2024/08/09	1	32.80	0	0.00	33.25	1	85,072	0.00%
2024/08/08	10	32.00	0	0.00	32.10	10	85,771	0.01%
2024/08/05	0	0.00	7	30.75	30.70	-7	93,676	-0.01%
2024/08/02	2	34.03	1	34.10	33.85	1	94,328	0.00%
2024/07/30	0	0.00	1	33.90	34.20	-1	102,163	0.00%
2024/07/29	0	0.00	1	34.35	34.15	-1	105,753	0.00%
2024/07/23	8	34.13	1	34.10	34.15	7	111,114	0.01%
2024/07/19	2	33.68	0	0.00	33.50	2	120,393	0.00%
2024/07/18	4	33.95	0	0.00	34.30	4	125,777	0.00%
2024/07/17	2	34.60	0	0.00	34.35	2	127,544	0.00%
2024/07/15	3	34.42	0	0.00	34.25	3	129,659	0.00%
2024/07/12	3	34.97	0	0.00	34.90	3	129,734	0.00%
2024/07/11	9	35.14	2	35.25	35.10	7	129,922	0.01%
2024/07/10	4	35.23	2	35.40	35.55	2	130,306	0.00%
2024/07/09	5	35.18	1	34.90	34.80	4	130,207	0.00%
2024/07/08	1	36.10	1	35.45	35.40	0	130,157	0.00%
2024/07/05	70	37.41	0	0.00	37.35	70	131,308	0.05%
2024/07/04	0	0.00	6	38.01	37.95	-6	129,861	0.00%
2024/07/03	5	38.35	0	0.00	38.55	5	129,232	0.00%
2024/07/02	0	0.00	348	38.91	38.50	-348	128,594	-0.27%	大賣/鉅額交易
2024/07/01	8	38.41	2	38.60	38.75	6	127,506	0.00%
2024/06/28	1	38.25	1	38.40	38.15	0	126,721	0.00%
2024/06/27	3	37.80	25	38.86	38.90	-22	126,318	-0.02%
2024/06/26	0	0.00	4	37.99	37.85	-4	124,066	0.00%
2024/06/25	55	37.67	5	37.50	37.75	50	123,773	0.04%
2024/06/24	295.1	37.95	3	38.15	37.75	292.1	123,715	0.24%	大買/鉅額交易
2024/06/21	1	38.00	1	38.00	37.85	0	123,167	0.00%
2024/06/20	1	37.85	0	0.00	37.65	1	122,056	0.00%
2024/06/19	11	37.36	17	37.66	37.90	-6	121,459	0.00%
2024/06/18	19	37.43	28	37.31	37.30	-9	120,017	-0.01%
2024/06/13	7	36.54	1	36.60	36.25	6	118,244	0.01%
2024/06/11	17	37.07	34	37.02	36.70	-17	119,852	-0.01%
2024/06/07	8	36.79	18	36.88	36.90	-10	118,617	-0.01%
2024/06/06	4	35.83	11	36.39	36.65	-7	118,216	-0.01%
2024/06/05	6	35.47	7	35.77	35.65	-1	116,880	0.00%
2024/06/04	5	35.23	6	35.52	35.35	-1	116,871	0.00%
2024/06/03	4	35.50	2	35.40	35.35	2	115,670	0.00%
2024/05/31	0	0.00	2	36.20	35.80	-2	114,108	0.00%
2024/05/30	1	36.05	0	0.00	35.65	1	112,072	0.00%
2024/05/29	12	36.34	5	36.36	36.05	7	110,599	0.01%
2024/05/28	10	36.10	31	36.34	36.25	-21	108,917	-0.02%
2024/05/27	10	35.20	0	0.00	35.25	10	107,396	0.01%
2024/05/24	6	35.22	5	35.48	35.50	1	106,885	0.00%
2024/05/23	3	35.00	0	0.00	35.20	3	105,857	0.00%
2024/05/22	19	35.52	0	0.00	35.25	19	103,856	0.02%
2024/05/21	13	36.15	56	36.00	35.75	-43	102,547	-0.04%
2024/05/20	28	36.95	25	36.52	36.40	3	100,500	0.00%
2024/05/17	17	37.47	15	37.37	37.40	2	96,928	0.00%
2024/05/16	2	37.05	8	36.96	37.00	-6	94,905	-0.01%
2024/05/15	2	36.13	1	36.65	36.00	1	93,086	0.00%
2024/05/14	12	36.55	3	36.68	36.40	9	92,641	0.01%
2024/05/13	94	36.09	20	36.40	36.40	74	91,991	0.08%
2024/05/10	15	37.34	110	37.55	37.60	-95	89,198	-0.11%	大賣/
2024/05/09	19	36.48	4	36.11	35.90	15	85,933	0.02%
2024/05/08	21	36.72	6	36.83	37.25	15	84,119	0.02%
2024/05/06	5	38.18	5	38.05	37.35	0	82,642	0.00%
2024/05/03	16	37.29	47	37.61	37.70	-31	80,797	-0.04%
2024/05/02	61	36.41	72	36.48	37.00	-11	76,759	-0.01%
2024/04/30	27	35.41	8	35.67	35.55	19	73,569	0.03%
2024/04/29	69	36.69	45	36.85	36.25	24	72,151	0.03%
2024/04/26	18	35.85	41	36.24	36.65	-23	69,521	-0.03%
2024/04/25	11	34.60	110	34.51	34.35	-99	64,173	-0.15%	大賣/
2024/04/24	14	34.01	11	34.07	34.55	3	60,340	0.00%
2024/04/23	1	32.65	17	32.61	32.60	-16	54,767	-0.03%
2024/04/22	1	31.65	5	31.72	31.60	-4	52,771	-0.01%
2024/04/19	4	31.48	23	31.00	31.10	-19	51,692	-0.04%
2024/04/18	0	0.00	4	31.53	31.50	-4	51,204	-0.01%
2024/04/17	9	31.03	10	31.20	31.00	-1	51,019	0.00%
2024/04/16	4	30.99	0	0.00	31.00	4	51,251	0.01%
2024/04/15	1	31.70	0	0.00	31.70	1	50,714	0.00%
2024/04/12	2	32.10	0	0.00	32.30	2	50,535	0.00%
2024/04/11	3	32.80	5	32.32	32.70	-2	51,146	0.00%
2024/04/09	10	31.60	9	31.78	31.85	1	51,488	0.00%
2024/04/08	1	31.15	0	0.00	31.15	1	55,358	0.00%
2024/04/03	8	31.51	0	0.00	31.40	8	55,352	0.01%
2024/04/02	2	32.03	0	0.00	31.95	2	55,172	0.00%
2024/04/01	0	0.00	67	32.26	32.35	-67	55,309	-0.12%
2024/03/29	0	0.00	5	31.86	31.95	-5	54,782	-0.01%
2024/03/28	2	31.60	13	31.72	31.60	-11	55,315	-0.02%
2024/03/27	0	0.00	10	31.48	31.70	-10	56,306	-0.02%
2024/03/26	12	31.10	0	0.00	30.95	12	56,274	0.02%
2024/03/25	8	31.46	2	31.60	31.40	6	56,413	0.01%
2024/03/21	2	31.10	0	0.00	31.15	2	58,716	0.00%
2024/03/20	2	31.15	6	31.17	31.05	-4	58,705	-0.01%
2024/03/19	11	31.26	2	31.45	31.40	9	58,636	0.02%
2024/03/18	0	0.00	3	31.15	31.20	-3	58,848	-0.01%
2024/03/15	6	31.37	0	0.00	31.35	6	59,222	0.01%
2024/03/14	28	32.16	12	33.25	31.85	16	59,051	0.03%
2024/03/13	22	32.45	0	0.00	32.60	22	58,765	0.04%
2024/03/12	0	0.00	24	32.49	32.65	-24	59,807	-0.04%
2024/03/11	5	31.72	1	31.90	31.90	4	58,960	0.01%
2024/03/08	30	31.80	3	31.75	32.05	27	58,766	0.05%
2024/03/07	1	31.25	5	31.42	31.25	-4	58,266	-0.01%
2024/03/06	3	31.05	13.6	31.15	31.05	-10.6	58,457	-0.02%
2024/03/05	6	31.30	119	31.39	31.25	-113	59,067	-0.19%	大賣/鉅額交易
2024/03/01	18	30.96	0	0.00	31.05	18	60,142	0.03%
2024/02/29	1	30.80	18	31.24	31.45	-17	60,698	-0.03%
2024/02/27	2	30.75	50	31.10	30.70	-48	61,743	-0.08%
2024/02/23	3	30.92	1	31.05	30.80	2	63,945	0.00%
2024/02/22	1	31.25	0	31.30	31.20	1	64,466	0.00%
2024/02/21	0	0.00	3	31.65	31.45	-3	65,910	0.00%
2024/02/20	15	31.38	0	0.00	31.40	15	68,022	0.02%
2024/02/19	3	31.40	0	0.00	31.50	3	72,345	0.00%
2024/02/16	10	31.41	8	31.47	31.55	2	73,630	0.00%
2024/02/15	3	31.20	0	0.00	31.35	3	74,006	0.00%
2024/02/05	1	32.15	2	32.15	32.25	-1	74,070	0.00%
2024/02/02	2	31.98	0	0.00	31.90	2	73,920	0.00%
2024/02/01	0	0.00	4	31.95	32.05	-4	74,481	-0.01%
2024/01/31	2	31.55	0	0.00	31.60	2	75,321	0.00%
2024/01/30	0	0.00	1	31.85	31.70	-1	75,716	0.00%
2024/01/29	3	32.00	109	32.14	31.90	-106	76,658	-0.14%	大賣/鉅額交易
2024/01/26	6	30.25	0	0.00	30.40	6	76,637	0.01%
2024/01/24	1	30.95	8	30.99	31.05	-7	78,315	-0.01%
2024/01/23	5	30.36	7	30.76	30.50	-2	78,079	0.00%
2024/01/22	9	30.64	2	31.15	30.55	7	77,571	0.01%
2024/01/19	0	0.00	1	31.55	31.10	-1	76,903	0.00%
2024/01/18	0	0.00	19	31.52	31.75	-19	76,682	-0.02%
2024/01/17	6	31.22	9	31.00	31.05	-3	76,761	0.00%
2024/01/16	9	31.57	5	31.70	31.50	4	76,676	0.01%
2024/01/15	23	31.89	4	32.13	31.80	19	76,739	0.02%
2024/01/12	0	0.00	6	32.66	32.50	-6	76,555	-0.01%
2024/01/11	2	32.25	7	32.58	32.25	-5	76,559	-0.01%
2024/01/10	9	32.22	0	0.00	32.00	9	76,706	0.01%
2024/01/09	3	32.25	5	32.69	32.70	-2	77,020	0.00%
2024/01/08	44	32.70	5	32.75	32.55	39	77,513	0.05%
2024/01/05	2	32.95	30	33.00	32.65	-28	77,423	-0.04%
2024/01/04	2	33.38	36	33.34	33.50	-34	76,715	-0.04%
2024/01/03	2	32.98	1	33.45	32.95	1	75,922	0.00%
2024/01/02	12	32.82	31	32.73	33.50	-19	74,920	-0.03%
2023/12/29	0	0.00	6	31.58	31.45	-6	71,841	-0.01%
2023/12/28	1	31.30	4	31.39	31.25	-3	72,220	0.00%
2023/12/27	21	31.33	0	0.00	31.10	21	72,744	0.03%
2023/12/26	1	31.75	5	32.00	31.60	-4	72,586	-0.01%
2023/12/25	5	31.85	0	0.00	31.75	5	72,568	0.01%
2023/12/22	45	31.78	10	32.03	31.90	35	72,029	0.05%
2023/12/21	0	0.00	8	31.10	31.15	-8	70,927	-0.01%
2023/12/20	5	30.30	0	0.00	30.60	5	71,212	0.01%
2023/12/19	1	30.05	1	30.00	30.15	0	71,294	0.00%
2023/12/18	113	30.81	0	0.00	30.85	113	70,708	0.16%	大買/鉅額交易
2023/12/15	1	31.75	0	0.00	31.75	1	69,651	0.00%
2023/12/14	5	31.75	2	31.75	31.75	3	69,475	0.00%
2023/12/13	2	31.65	0	0.00	31.65	2	69,112	0.00%
2023/12/12	3	31.70	0	0.00	31.80	3	69,164	0.00%
2023/12/11	86	32.12	9	32.16	32.05	77	68,982	0.11%
2023/12/08	205	32.79	19	32.65	32.35	186	68,618	0.27%	大買/鉅額交易
2023/12/07	61	31.81	15	32.11	32.20	46	66,999	0.07%
2023/12/06	0	0.00	23	31.51	31.45	-23	66,029	-0.03%
2023/12/05	8	31.29	0	0.00	31.15	8	66,173	0.01%
2023/12/04	0	0.00	9	31.64	31.50	-9	66,169	-0.01%
2023/11/30	8	31.05	90	30.92	31.30	-82	65,686	-0.12%
2023/11/29	20	31.04	0	0.00	31.00	20	65,306	0.03%
2023/11/28	1	31.35	33	31.27	31.45	-32	65,224	-0.05%
2023/11/27	19	31.08	0	0.00	30.90	19	65,471	0.03%
2023/11/24	42	31.43	5	31.35	31.25	37	65,628	0.06%
2023/11/22	1	31.45	5	31.95	31.50	-4	64,365	-0.01%
2023/11/21	10	31.44	1	31.40	31.40	9	64,286	0.01%
2023/11/20	26	31.15	9	31.29	31.55	17	64,113	0.03%
2023/11/17	16	32.05	69	32.18	32.15	-53	64,029	-0.08%
2023/11/16	54	31.63	37	31.56	32.00	17	63,345	0.03%
2023/11/15	10	29.98	8	30.13	30.25	2	59,406	0.00%
2023/11/14	3	29.40	0	0.00	29.35	3	58,775	0.01%
2023/11/13	11	29.37	5	29.55	29.55	6	59,111	0.01%
2023/11/10	2	29.75	1	29.70	29.70	1	59,378	0.00%
2023/11/09	0	0.00	3	29.67	29.65	-3	60,167	0.00%
2023/11/08	15	29.50	11	29.81	29.25	4	61,041	0.01%
2023/11/07	8	29.56	2	29.50	29.60	6	62,144	0.01%
2023/11/06	90	30.80	2	30.90	30.10	88	62,457	0.14%
2023/11/03	0	0.00	19	29.85	30.00	-19	62,082	-0.03%
2023/11/02	1	28.85	32	28.62	28.85	-31	61,123	-0.05%
2023/11/01	0	0.00	6	28.47	28.60	-6	61,576	-0.01%
2023/10/31	0	0.00	3	28.00	27.40	-3	60,577	0.00%
2023/10/30	3	27.38	0	0.00	27.40	3	61,133	0.00%
2023/10/27	22	27.80	8	27.87	27.85	14	61,465	0.02%
2023/10/26	4	27.39	0	0.00	27.30	4	61,540	0.01%
2023/10/25	10	27.60	0	0.00	27.55	10	61,614	0.02%
2023/10/24	0	0.00	3	27.53	27.70	-3	62,275	0.00%
2023/10/23	0	0.00	9	27.23	27.20	-9	62,462	-0.01%
2023/10/20	12	26.33	12	26.11	26.50	0	62,627	0.00%
2023/10/19	12	26.73	2	26.80	26.95	10	62,571	0.02%
2023/10/18	2	26.80	4	27.44	26.60	-2	63,031	0.00%
2023/10/17	8	26.97	0	0.00	26.85	8	63,796	0.01%
2023/10/16	14	27.66	40	27.75	27.50	-26	64,578	-0.04%
2023/10/13	17	28.92	13	28.72	28.70	4	64,736	0.01%
2023/10/12	0	0.00	12	29.21	29.20	-12	65,477	-0.02%
2023/10/11	7	28.68	0	0.00	28.35	7	68,256	0.01%
2023/10/05	6	29.78	17	29.57	29.75	-11	71,183	-0.02%
2023/10/04	6	28.37	0	0.00	28.30	6	71,694	0.01%
2023/10/03	5	29.07	0	0.00	28.90	5	71,898	0.01%
2023/10/02	5	29.59	0	0.00	29.45	5	72,665	0.01%
2023/09/28	5	29.90	0	0.00	29.75	5	73,856	0.01%
2023/09/27	10	30.00	0	0.00	30.00	10	77,735	0.01%
2023/09/25	4	30.00	6	30.35	30.00	-2	80,116	0.00%
2023/09/21	6	29.68	0	0.00	29.60	6	82,446	0.01%
2023/09/20	4	30.10	1	30.10	29.95	3	84,301	0.00%
2023/09/19	14	30.30	0	0.00	30.25	14	87,030	0.02%
2023/09/18	20	30.70	0	0.00	30.50	20	88,705	0.02%
2023/09/15	7	30.66	0	0.00	30.65	7	90,329	0.01%
2023/09/14	26	30.65	0	0.00	30.80	26	91,828	0.03%
2023/09/13	3	30.47	5	30.70	30.70	-2	93,299	0.00%
2023/09/12	7	30.79	0	0.00	30.70	7	97,478	0.01%
2023/09/11	5	30.84	0	0.00	30.35	5	104,860	0.00%
2023/09/08	15	31.05	0	0.00	30.95	15	110,902	0.01%
2023/09/07	9	31.32	5	31.30	31.25	4	112,551	0.00%
2023/09/06	3	31.73	0	0.00	31.65	3	114,490	0.00%
2023/09/05	8	31.83	0	0.00	31.80	8	115,443	0.01%
2023/09/04	13	31.63	2	31.80	32.05	11	117,118	0.01%
2023/09/01	13	32.02	17	32.08	32.00	-4	118,249	0.00%
2023/08/31	10	31.44	1	31.55	31.50	9	119,485	0.01%
2023/08/30	10	31.89	0	0.00	31.80	10	120,792	0.01%
2023/08/29	9	32.23	2	32.50	32.30	7	123,359	0.01%
2023/08/28	6	32.37	0	0.00	32.05	6	127,421	0.00%
2023/08/25	23	33.32	1	33.70	33.05	22	128,346	0.02%
2023/08/23	18	33.54	1	34.85	33.30	17	133,086	0.01%
2023/08/22	5	34.05	10	34.06	33.90	-5	134,378	0.00%
2023/08/18	4	33.31	3	33.25	33.20	1	136,919	0.00%
2023/08/17	7	33.14	0	0.00	33.50	7	139,316	0.01%
2023/08/16	24	33.51	0	0.00	33.50	24	142,573	0.02%
2023/08/15	5	34.81	1	34.75	34.15	4	147,078	0.00%
2023/08/14	18	34.44	0	0.00	34.10	18	146,864	0.01%
2023/08/11	15	35.83	1	35.95	35.55	14	145,727	0.01%
2023/08/10	0	0.00	5	36.60	36.60	-5	144,313	0.00%
2023/08/09	0	0.00	1	36.20	36.15	-1	143,920	0.00%
2023/08/08	0	0.00	12	36.15	35.80	-12	143,707	-0.01%
2023/08/07	11	34.65	0	0.00	35.05	11	144,189	0.01%
2023/08/04	1	36.45	3	36.40	36.45	-2	144,425	0.00%
2023/08/02	20	36.68	3	37.50	36.70	17	144,143	0.01%
2023/08/01	0	0.00	1	37.30	37.40	-1	143,342	0.00%
2023/07/31	3	36.70	0	0.00	36.75	3	142,690	0.00%
2023/07/28	4	37.21	0	0.00	37.55	4	142,083	0.00%
2023/07/27	3	37.90	0	0.00	37.85	3	141,456	0.00%
2023/07/26	0	0.00	7	37.39	37.10	-7	140,464	0.00%
2023/07/24	8	36.63	10	36.65	36.75	-2	139,784	0.00%
2023/07/21	20	37.35	15	37.35	37.10	5	139,327	0.00%
2023/07/20	3	36.78	4	37.53	37.55	-1	138,483	0.00%
2023/07/19	8	36.69	0	0.00	36.10	8	136,849	0.01%
2023/07/18	5	37.45	3	37.55	37.40	2	134,997	0.00%
2023/07/17	120	36.90	17	37.15	37.05	103	133,707	0.08%	大買/鉅額交易
2023/07/14	33	38.04	2	37.40	37.05	31	132,464	0.02%
2023/07/13	15	39.95	6	40.85	39.75	9	128,916	0.01%
2023/07/12	4	40.86	6	40.90	40.90	-2	126,050	0.00%
2023/07/11	5	40.22	3	40.68	40.30	2	124,580	0.00%
2023/07/10	3	39.98	0	0.00	39.70	3	123,196	0.00%
2023/07/07	9	39.99	3	39.88	39.80	6	122,274	0.00%
2023/07/06	3	39.53	2	39.90	39.80	1	120,638	0.00%
2023/07/05	21	41.41	31	41.03	40.00	-10	118,877	-0.01%
2023/07/04	21	40.37	17	40.11	40.20	4	114,639	0.00%
2023/07/03	12	40.27	10	40.20	40.10	2	113,426	0.00%
2023/06/30	3	39.87	4	39.90	39.80	-1	111,771	0.00%
2023/06/29	17	40.40	12	40.26	40.45	5	110,353	0.00%
2023/06/28	7	40.90	21	40.53	41.25	-14	108,199	-0.01%
2023/06/27	24	39.77	0	0.00	39.20	24	105,885	0.02%
2023/06/26	3	40.78	3	41.23	41.35	0	102,709	0.00%
2023/06/21	4	40.49	29	40.32	40.45	-25	100,689	-0.02%
2023/06/20	51	40.25	28	39.84	39.85	23	98,829	0.02%
2023/06/19	17	41.05	12	40.78	40.70	5	96,875	0.01%
2023/06/16	26	41.06	29	40.45	40.20	-3	94,814	0.00%
2023/06/15	20	40.96	30	41.06	41.35	-10	90,125	-0.01%
2023/06/14	5	38.34	32	39.10	39.65	-27	82,366	-0.03%
2023/06/13	0	0.00	6	35.97	36.20	-6	76,265	-0.01%
2023/06/12	2	34.68	9	34.60	34.85	-7	74,525	-0.01%
2023/06/09	7	35.97	1	35.85	35.85	6	73,552	0.01%
2023/06/08	3	35.70	103	36.00	35.90	-100	72,502	-0.14%	大賣/
2023/06/07	2	36.30	86	36.15	35.60	-84	71,507	-0.12%
2023/06/06	4	36.03	12	36.13	35.85	-8	70,950	-0.01%
2023/06/05	7	35.69	4	35.83	35.55	3	69,179	0.00%
2023/06/02	33	36.81	7	36.44	36.45	26	67,042	0.04%
2023/06/01	37	35.81	23	34.87	36.00	14	63,771	0.02%
2023/05/31	6	33.93	14	33.96	33.95	-8	59,325	-0.01%
2023/05/30	8	33.68	7	33.39	33.55	1	57,565	0.00%
2023/05/29	13	33.48	3	33.67	33.60	10	55,237	0.02%
2023/05/26	102	32.50	16	32.30	32.30	86	51,682	0.17%	大買/
2023/05/25	7	31.64	14	31.31	31.55	-7	49,054	-0.01%
2023/05/24	5	30.69	2	30.55	31.00	3	47,021	0.01%
2023/05/23	1	30.40	10	30.89	30.35	-9	45,941	-0.02%
2023/05/22	1	29.80	13	30.43	30.70	-12	44,192	-0.03%
2023/05/19	10	29.55	35	29.86	29.60	-25	41,175	-0.06%
2023/05/18	0	0.00	2	28.35	28.30	-2	38,279	-0.01%
2023/05/16	0	0.00	8	28.36	28.05	-8	37,987	-0.02%
2023/05/15	0	0.00	3	28.25	27.80	-3	37,331	-0.01%
2023/05/12	3	27.30	0	0.00	28.00	3	37,146	0.01%
2023/05/11	3	27.47	2	28.35	27.65	1	36,393	0.00%
2023/05/10	2	28.10	23	28.11	28.00	-21	35,316	-0.06%
2023/05/08	0	0.00	1	27.30	27.20	-1	34,082	0.00%
2023/05/05	5	27.05	0	0.00	27.05	5	34,171	0.01%
2023/05/03	0	0.00	1	27.00	27.10	-1	36,710	0.00%
2023/04/28	3	26.65	13	26.77	26.85	-10	37,564	-0.03%
2023/04/27	5	26.70	31	26.29	26.35	-26	37,696	-0.07%
2023/04/26	15	25.40	0	0.00	25.55	15	37,400	0.04%
2023/04/25	16	25.95	0	0.00	25.65	16	37,844	0.04%
2023/04/24	5	25.92	0	0.00	25.95	5	37,892	0.01%
2023/04/21	11	26.08	10	26.20	26.00	1	38,839	0.00%
2023/04/20	2	26.35	0	0.00	26.25	2	38,808	0.01%
2023/04/17	10	27.20	0	0.00	27.05	10	38,771	0.03%
2023/04/14	0	0.00	20	27.35	27.30	-20	38,614	-0.05%
2023/04/13	10	27.45	7	27.61	27.25	3	38,894	0.01%
2023/04/07	0	0.00	2	26.55	26.50	-2	40,130	0.00%
2023/04/06	20	26.60	0	0.00	26.45	20	40,482	0.05%
2023/03/31	0	0.00	2	26.95	26.85	-2	40,614	0.00%
2023/03/30	0	0.00	20	27.05	27.00	-20	41,445	-0.05%
2023/03/29	1	27.20	0	0.00	27.15	1	41,579	0.00%
2023/03/28	0	0.00	10	26.80	26.70	-10	41,740	-0.02%
2023/03/22	12	26.40	0	0.00	26.60	12	43,569	0.03%
2023/03/21	2	26.20	0	0.00	26.15	2	43,636	0.00%
2023/03/17	10	26.05	0	0.00	26.10	10	44,419	0.02%
2023/03/16	3	26.15	0	0.00	25.75	3	44,575	0.01%
2023/03/14	12	26.96	2	26.50	26.50	10	45,546	0.02%
2023/03/10	13	27.75	0	0.00	27.70	13	45,249	0.03%
2023/03/09	81	28.32	80	28.65	28.75	1	44,861	0.00%
2023/03/06	10	28.30	0	0.00	28.30	10	47,196	0.02%
2023/03/03	5	28.40	0	0.00	28.35	5	47,463	0.01%
2023/03/02	0	0.00	56	28.35	28.30	-56	47,514	-0.12%
2023/03/01	7	28.00	7	28.05	28.05	0	47,400	0.00%
2023/02/24	0	0.00	34	28.35	28.30	-34	47,038	-0.07%
2023/02/23	100	28.66	0	0.00	28.55	100	46,949	0.21%
2023/02/22	7	28.49	0	0.00	28.50	7	47,364	0.01%
2023/02/21	10	29.02	10	29.02	28.90	0	46,997	0.00%
2023/02/20	0	0.00	13	30.02	29.60	-13	46,359	-0.03%
2023/02/17	10	29.60	5	29.30	29.30	5	45,261	0.01%
2023/02/16	601	29.70	622	29.84	29.70	-21	44,632	-0.05%	大買/大賣/
2023/02/15	3	28.60	0	0.00	28.50	3	42,653	0.01%
2023/02/14	1	28.95	0	0.00	28.85	1	42,477	0.00%
2023/02/13	3	28.28	0	0.00	28.20	3	42,233	0.01%
2023/02/10	3	28.30	1	28.30	28.45	2	43,516	0.00%
2023/02/09	2	29.10	0	0.00	29.05	2	44,094	0.00%
2023/02/08	6	29.22	0	0.00	29.10	6	44,902	0.01%
2023/02/07	5	29.21	0	0.00	29.20	5	44,953	0.01%
2023/02/06	5	29.50	60	29.55	29.45	-55	44,848	-0.12%
2023/02/03	1	29.40	6	29.45	29.30	-5	44,870	-0.01%
2023/02/02	1	29.40	0	0.00	29.35	1	44,917	0.00%
2023/02/01	2	29.88	4	29.95	29.95	-2	44,696	0.00%
2023/01/30	0	0.00	13	28.61	28.90	-13	43,543	-0.03%
2023/01/17	2	28.20	10	28.55	28.40	-8	43,399	-0.02%
2023/01/16	8	28.61	5	28.50	28.50	3	43,402	0.01%
2023/01/13	0	0.00	2	28.70	28.65	-2	43,940	0.00%
2023/01/12	2	28.35	0	0.00	28.35	2	44,024	0.00%
2023/01/11	3	28.60	5	28.82	28.35	-2	44,394	0.00%
2023/01/10	0	0.00	5	28.30	28.30	-5	44,381	-0.01%
2023/01/09	10	28.50	5	28.60	28.30	5	46,172	0.01%
2023/01/05	5	28.50	105	28.00	28.00	-100	51,311	-0.19%	大賣/
2023/01/04	5	28.15	0	0.00	28.20	5	51,783	0.01%
2023/01/03	1	27.50	1	27.40	28.15	0	52,440	0.00%
2022/12/30	0	0.00	2	28.30	28.15	-2	52,944	0.00%
2022/12/29	2	27.90	0	0.00	28.15	2	53,529	0.00%
2022/12/28	7	28.48	0	0.00	28.20	7	53,881	0.01%
2022/12/27	11	28.86	2	28.60	28.45	9	54,409	0.02%
2022/12/26	0	0.00	2	28.55	28.15	-2	53,802	0.00%
2022/12/23	2	28.13	0	0.00	28.10	2	55,178	0.00%
2022/12/22	11	28.56	8	28.59	28.70	3	56,577	0.01%
2022/12/20	1	27.05	0	0.00	27.05	1	61,158	0.00%
2022/12/19	0	0.00	1	28.05	27.95	-1	61,954	0.00%
2022/12/16	0	0.00	2	28.80	28.60	-2	64,207	0.00%
2022/12/15	4	28.60	67	28.73	28.75	-63	67,528	-0.09%
2022/12/12	2	28.40	6	28.15	28.05	-4	70,120	-0.01%
2022/12/09	1	28.55	1	28.55	28.35	0	70,747	0.00%
2022/12/08	3	28.02	52	28.00	28.05	-49	70,674	-0.07%
2022/12/07	7	28.03	7	28.00	28.00	0	70,633	0.00%
2022/12/06	30	28.14	20	28.05	27.80	10	70,668	0.01%
2022/12/05	1	28.20	15	28.45	28.40	-14	70,019	-0.02%
2022/12/02	3	27.67	0	0.00	27.60	3	69,224	0.00%
2022/12/01	2	27.73	2	27.55	27.80	0	69,356	0.00%
2022/11/30	6	28.08	0	0.00	27.95	6	69,041	0.01%
2022/11/29	3	26.62	14	28.18	28.30	-11	68,147	-0.02%
2022/11/28	2	25.75	25	26.00	26.25	-23	67,058	-0.03%
2022/11/25	3	26.20	0	0.00	26.05	3	67,650	0.00%
2022/11/21	15	26.17	0	0.00	25.75	15	73,699	0.02%
2022/11/18	50	26.28	20	26.30	26.25	30	73,689	0.04%
2022/11/16	2	25.75	0	0.00	25.75	2	73,327	0.00%
2022/11/15	5	26.00	0	0.00	26.05	5	73,378	0.01%
2022/11/14	0	0.00	1	26.00	26.05	-1	73,582	0.00%
2022/11/11	10	25.88	1	26.15	25.70	9	73,390	0.01%
2022/11/10	7	25.51	1	25.35	25.50	6	73,202	0.01%
2022/11/09	10	25.82	12	25.57	25.55	-2	73,752	0.00%
2022/11/08	13	25.24	34	25.57	25.40	-21	73,733	-0.03%
2022/11/07	1	24.50	0	0.00	24.50	1	72,819	0.00%
2022/11/04	1	24.30	5	23.80	25.00	-4	72,333	-0.01%
2022/11/03	0	0.00	45	23.25	23.35	-45	71,899	-0.06%
2022/11/02	7	24.07	2	23.80	23.75	5	72,104	0.01%
2022/11/01	50	23.69	0	0.00	23.85	50	72,271	0.07%
2022/10/28	6	24.04	0	0.00	23.65	6	73,739	0.01%
2022/10/26	5	23.00	5	22.90	22.90	0	74,386	0.00%
2022/10/21	0	0.00	5	23.95	23.15	-5	75,819	-0.01%
2022/10/19	5	24.55	0	0.00	24.10	5	75,776	0.01%
2022/10/18	1	24.80	8	24.61	24.30	-7	75,727	-0.01%
2022/10/17	13	23.60	25	23.04	24.25	-12	75,545	-0.02%
2022/10/14	45	24.52	25	24.29	24.35	20	75,165	0.03%
2022/10/13	16	25.56	14	25.64	25.15	2	73,789	0.00%
2022/10/12	7	28.06	0	0.00	27.90	7	74,013	0.01%
2022/10/11	2	27.95	0	0.00	28.10	2	74,680	0.00%
2022/10/07	12	29.03	0	0.00	29.15	12	75,082	0.02%
2022/10/06	0	0.00	1.1	28.05	28.60	-1.1	75,752	0.00%
2022/10/05	23	27.90	0	0.00	27.85	23	78,491	0.03%
2022/10/04	2	28.10	0	0.00	27.90	2	79,377	0.00%
2022/10/03	0	0.00	4	28.13	28.00	-4	79,710	-0.01%
2022/09/30	6	27.88	5	27.15	28.20	1	80,772	0.00%
2022/09/29	3	28.62	3	28.65	28.80	0	81,050	0.00%
2022/09/28	195	28.59	11	28.04	27.90	184	80,807	0.23%	大買/鉅額交易
2022/09/27	56	30.46	10	30.65	31.00	46	79,397	0.06%
2022/09/26	13	31.84	0	0.00	31.85	13	79,096	0.02%
2022/09/23	25	32.80	18	32.95	32.75	7	80,227	0.01%
2022/09/22	9	34.61	12	34.92	33.90	-3	79,488	0.00%
2022/09/21	21	35.02	40	34.88	35.10	-19	76,689	-0.02%
2022/09/20	0	0.00	30	34.86	35.10	-30	76,762	-0.04%
2022/09/19	0	0.00	8	34.04	33.95	-8	76,251	-0.01%
2022/09/16	1	33.95	13	34.04	33.95	-12	77,260	-0.02%
2022/09/15	14	33.83	0	0.00	33.75	14	78,936	0.02%
2022/09/14	2	33.33	1	33.45	33.45	1	82,255	0.00%
2022/09/13	4	33.81	6	33.83	33.85	-2	84,598	0.00%
2022/09/12	10	33.90	7	33.80	33.90	3	86,097	0.00%
2022/09/08	4	33.06	4	32.93	33.15	0	89,164	0.00%
2022/09/07	0	0.00	1	32.25	32.20	-1	90,172	0.00%
2022/09/06	3	33.02	0	0.00	32.70	3	90,728	0.00%
2022/09/02	12	33.13	0	0.00	32.80	12	93,294	0.01%
2022/09/01	0	0.00	1	34.00	33.65	-1	94,256	0.00%
2022/08/31	1	34.20	5	33.50	33.75	-4	94,305	0.00%
2022/08/29	6	32.88	10	32.85	32.60	-4	95,204	0.00%
2022/08/26	6	34.03	33	33.66	34.15	-27	95,233	-0.03%
2022/08/24	4	31.78	1	31.60	31.55	3	95,461	0.00%
2022/08/23	0.6	31.80	1	32.00	31.80	-0.4	100,430	0.00%
2022/08/22	3.4	31.94	3	32.00	32.00	0.4	102,627	0.00%
2022/08/19	5	31.80	0	0.00	31.70	5	103,937	0.00%
2022/08/17	1	32.20	1	32.20	32.20	0	107,044	0.00%
2022/08/16	1	31.85	1	32.15	32.10	0	107,782	0.00%
2022/08/12	1	31.65	0	0.00	31.75	1	109,850	0.00%
2022/08/11	1	32.00	13	31.95	31.95	-12	112,567	-0.01%
2022/08/10	0	0.00	4	31.70	31.65	-4	113,440	0.00%
2022/08/09	8	31.70	0	0.00	31.60	8	114,936	0.01%
2022/08/08	0	0.00	5	31.60	31.65	-5	116,329	0.00%
2022/08/05	0	0.00	3	31.35	31.70	-3	119,333	0.00%
2022/08/04	0	0.00	10	29.90	30.55	-10	123,675	-0.01%
2022/08/03	26	30.96	0	0.00	30.75	26	124,038	0.02%
2022/08/02	22	32.25	20	31.55	31.55	2	124,855	0.00%
2022/08/01	10	33.35	30	32.95	32.95	-20	125,884	-0.02%
2022/07/28	49	34.20	10	33.60	33.60	39	127,707	0.03%
2022/07/27	3	33.95	3	34.35	34.30	0	128,412	0.00%
2022/07/26	10	34.15	39.6	34.14	33.80	-29.6	130,003	-0.02%
2022/07/22	4	34.23	11	34.00	34.15	-7	133,787	-0.01%
2022/07/21	0	0.00	2	34.50	34.25	-2	136,095	0.00%
2022/07/20	12	34.15	19	34.22	34.00	-7	138,831	-0.01%
2022/07/19	2	33.70	1	33.65	34.15	1	139,958	0.00%
2022/07/18	0	0.00	15	32.94	33.15	-15	140,182	-0.01%
2022/07/15	13	32.36	11	32.35	32.35	2	140,536	0.00%
2022/07/14	33	32.99	12	32.88	32.90	21	142,385	0.01%
2022/07/13	7	33.13	22	33.13	33.00	-15	143,843	-0.01%
2022/07/12	11	31.94	5	31.65	31.65	6	144,495	0.00%
2022/07/11	6	32.41	23	32.75	32.80	-17	147,671	-0.01%
2022/07/08	22	32.58	12	32.23	32.10	10	154,058	0.01%
2022/07/07	10	31.59	20	32.07	32.40	-10	161,643	-0.01%
2022/07/06	17	31.87	10	31.45	31.60	7	163,831	0.00%
2022/07/05	0	0.00	14	31.88	32.30	-14	165,592	-0.01%
2022/07/04	12	31.22	5	30.60	31.05	7	166,621	0.00%
2022/07/01	10	30.59	11	30.21	29.75	-1	168,453	0.00%
2022/06/30	13	31.64	14	31.70	31.65	-1	168,841	0.00%
2022/06/29	7	30.67	12	31.25	31.60	-5	168,883	0.00%
2022/06/28	13	30.84	15	30.97	31.20	-2	169,130	0.00%
2022/06/27	0	0.00	5	31.26	31.20	-5	169,867	0.00%
2022/06/24	23	30.76	10	30.30	30.30	13	170,737	0.01%
2022/06/23	18.5	30.89	25	30.35	30.35	-6.5	169,859	0.00%
2022/06/22	30	31.59	36	32.05	31.75	-6	169,261	0.00%
2022/06/21	11	31.13	52	30.13	31.55	-41	167,962	-0.02%
2022/06/20	18	28.85	15	29.15	28.70	3	167,436	0.00%
2022/06/17	43	29.94	13	29.88	29.90	30	168,281	0.02%
2022/06/16	15.3	32.89	17	31.81	31.45	-1.7	167,078	0.00%
2022/06/15	1	32.65	0	0.00	32.10	1	169,917	0.00%
2022/06/14	4.1	31.88	3	32.25	32.35	1.1	175,565	0.00%
2022/06/13	0	0.00	5	32.48	32.65	-5	177,186	0.00%
2022/06/10	19.1	33.08	36	32.89	32.85	-16.9	178,491	-0.01%
2022/06/09	2	33.75	0	0.00	34.15	2	178,212	0.00%
2022/06/08	13	33.92	0	0.00	33.85	13	179,405	0.01%
2022/06/07	6	34.32	0	0.00	34.10	6	182,089	0.00%
2022/06/06	3	35.05	4	34.86	34.90	-1	183,639	0.00%
2022/06/02	15	35.13	20	35.42	35.50	-5	186,884	0.00%
2022/06/01	1	34.35	2	34.28	34.20	-1	188,957	0.00%
2022/05/30	4	34.13	0	0.00	34.20	4	191,231	0.00%
2022/05/27	9	33.29	10.5	33.14	32.90	-1.5	193,703	0.00%
2022/05/26	21	33.46	22	33.03	32.85	-1	196,971	0.00%
2022/05/25	9.5	33.00	3	33.55	33.55	6.5	201,732	0.00%
2022/05/24	8	32.18	0	0.00	31.95	8	209,891	0.00%
2022/05/23	16	31.40	22	32.07	32.35	-6	216,163	0.00%
2022/05/20	2	30.63	2	30.80	30.70	0	221,814	0.00%
2022/05/19	13	30.34	0	0.00	30.75	13	226,788	0.01%
2022/05/18	5	31.80	3	32.15	31.75	2	234,923	0.00%
2022/05/17	15	31.85	10	31.75	31.80	5	243,387	0.00%
2022/05/16	20	31.94	7	32.35	32.25	13	247,932	0.01%
2022/05/13	33	31.42	20	31.41	31.80	13	253,732	0.01%
2022/05/12	43	33.23	37	32.20	31.15	6	254,671	0.00%
2022/05/10	6	35.11	6	35.45	35.70	0	257,234	0.00%
2022/05/09	25	35.73	0	0.00	35.00	25	259,304	0.01%
2022/05/06	1	35.85	8	35.38	36.20	-7	260,951	0.00%
2022/05/05	28	35.76	23	35.83	35.90	5	261,435	0.00%
2022/05/04	65	36.29	94	35.84	35.70	-29	259,883	-0.01%
2022/05/03	9	36.08	10	35.50	35.50	-1	258,777	0.00%
2022/04/29	14	35.44	21	35.56	35.65	-7	257,165	0.00%
2022/04/28	26	34.48	44	33.84	33.75	-18	254,926	-0.01%
2022/04/27	14	33.81	9	34.42	34.60	5	253,462	0.00%
2022/04/26	34	36.01	11	35.95	35.05	23	251,105	0.01%
2022/04/25	11	34.70	16	35.79	36.25	-5	247,302	0.00%
2022/04/22	18	35.67	12	35.88	36.15	6	244,832	0.00%
2022/04/21	11	35.43	43	35.54	35.65	-32	243,174	-0.01%
2022/04/20	107	35.53	20	34.85	34.80	87	242,518	0.04%	大買/
2022/04/19	12	35.30	12	35.64	35.35	0	240,763	0.00%
2022/04/18	27	34.79	4	35.33	34.45	23	238,385	0.01%
2022/04/15	32	36.98	4.1	36.44	36.30	27.9	235,455	0.01%
2022/04/14	3	36.37	47	36.59	37.35	-44	233,728	-0.02%
2022/04/13	31	35.74	33.3	35.48	35.25	-2.3	227,102	0.00%
2022/04/12	27	33.53	31	33.95	34.10	-4	218,849	0.00%
2022/04/11	22	33.40	12	33.53	33.65	10	215,853	0.00%
2022/04/08	2	33.25	25	33.19	33.75	-23	214,422	-0.01%
2022/04/07	35	32.85	27	32.36	32.00	8	212,367	0.00%
2022/04/06	0	0.00	43	33.31	34.20	-43	209,863	-0.02%
2022/04/01	20	32.75	1	32.65	33.00	19	207,903	0.01%
2022/03/31	0	0.00	4	32.96	32.25	-4	207,130	0.00%
2022/03/30	11	33.26	12	32.40	32.20	-1	207,403	0.00%
2022/03/29	4	32.80	17	32.44	32.30	-13	206,220	-0.01%
2022/03/25	37	31.52	10	31.05	31.00	27	204,483	0.01%
2022/03/24	18	31.57	46	31.56	31.55	-28	203,698	-0.01%
2022/03/23	10	32.73	16	32.55	32.45	-6	202,526	0.00%
2022/03/22	17	32.53	12	32.19	32.20	5	202,413	0.00%
2022/03/21	12	33.37	1	33.60	33.05	11	201,588	0.01%
2022/03/18	45.4	33.33	39	33.53	33.50	6.4	202,480	0.00%
2022/03/17	1	32.40	26.2	32.88	33.55	-25.2	202,948	-0.01%
2022/03/16	23.2	30.34	44	30.84	31.00	-20.8	202,345	-0.01%
2022/03/15	34	30.08	22	30.60	29.50	12	206,672	0.01%
2022/03/14	47	30.01	32	29.67	29.60	15	208,853	0.01%
2022/03/11	10	29.55	16	29.86	30.25	-6	211,975	0.00%
2022/03/10	26	29.79	17	30.20	29.80	9	211,938	0.00%
2022/03/09	3	28.70	1	28.90	28.30	2	210,120	0.00%
2022/03/08	40	28.27	10	28.63	27.95	30	209,391	0.01%
2022/03/07	40	30.14	25	29.92	29.80	15	206,618	0.01%
2022/03/04	45	32.61	94	32.72	32.05	-49	205,273	-0.02%
2022/03/03	12	32.70	47	32.68	32.70	-35	206,153	-0.02%
2022/03/02	40	31.38	30	31.61	31.40	10	207,895	0.00%
2022/03/01	13	32.45	2	32.40	32.10	11	209,268	0.01%
2022/02/25	19	33.48	2	33.75	32.25	17	209,948	0.01%
2022/02/24	9	33.59	24	34.19	33.00	-15	206,874	-0.01%
2022/02/23	12	33.67	25	34.36	35.50	-13	200,874	-0.01%
2022/02/22	28	32.24	34	32.90	32.95	-6	197,493	0.00%
2022/02/21	65	32.93	2	33.80	32.40	63	194,400	0.03%
2022/02/18	25	34.72	5	34.78	35.00	20	194,210	0.01%
2022/02/17	17	33.50	61	34.08	34.80	-44	193,957	-0.02%
2022/02/16	7	32.24	9	32.08	31.65	-2	187,954	0.00%
2022/02/15	16	31.28	21	30.85	31.25	-5	186,760	0.00%
2022/02/14	0	0.00	4	29.33	29.10	-4	185,349	0.00%
2022/02/11	9	29.73	47	29.90	30.15	-38	187,608	-0.02%
2022/02/10	6	28.89	18	28.78	28.85	-12	187,661	-0.01%
2022/02/09	9	28.42	12	28.49	28.40	-3	188,780	0.00%
2022/02/08	7	27.56	4	27.54	27.35	3	186,505	0.00%
2022/02/07	2	25.10	3	26.18	26.40	-1	185,701	0.00%
2022/01/26	0	0.00	3	23.93	24.00	-3	185,914	0.00%
2022/01/24	4	24.03	0	0.00	24.35	4	190,016	0.00%
2022/01/21	2	24.40	0	0.00	24.35	2	189,644	0.00%
2022/01/19	0	0.00	2	25.05	25.10	-2	188,848	0.00%
2022/01/18	2	25.75	0	0.00	25.60	2	188,171	0.00%
2022/01/14	1	25.40	1	25.40	25.45	0	187,499	0.00%
2022/01/13	2	25.20	6	25.43	25.10	-4	186,821	0.00%
2022/01/12	6	25.95	0	0.00	25.30	6	185,939	0.00%
2022/01/11	6	26.20	4	26.41	26.15	2	185,300	0.00%
2022/01/10	2	26.50	0	0.00	26.25	2	184,687	0.00%
2022/01/07	3	26.82	7	26.14	27.00	-4	183,612	0.00%
2022/01/06	2	27.45	2	27.65	27.30	0	181,086	0.00%
2022/01/05	2	27.43	3	27.67	27.30	-1	180,570	0.00%
2022/01/03	16	27.18	3	27.78	26.85	13	178,680	0.01%
2021/12/30	1	27.60	17	27.69	27.95	-16	177,148	-0.01%
2021/12/29	0	0.00	22	27.80	27.25	-22	176,277	-0.01%
2021/12/28	22	27.37	40	27.30	27.40	-18	175,596	-0.01%
2021/12/27	2	26.80	2	27.35	27.40	0	176,831	0.00%
2021/12/24	48	27.12	4	27.33	26.80	44	176,270	0.02%
2021/12/22	8	26.80	8	26.85	26.60	0	174,588	0.00%
2021/12/21	1	26.80	0	0.00	26.75	1	174,222	0.00%
2021/12/20	57	26.60	5	27.12	27.25	52	173,434	0.03%
2021/12/17	6	26.62	0	0.00	26.40	6	172,341	0.00%
2021/12/16	1	26.85	0	0.00	26.80	1	171,136	0.00%
2021/12/15	5	27.05	17	26.57	27.25	-12	169,131	-0.01%
2021/12/14	16	26.58	0	0.00	26.20	16	167,078	0.01%
2021/12/13	25	28.53	3	28.13	27.60	22	163,366	0.01%
2021/12/10	18	29.56	14	29.89	29.30	4	158,566	0.00%
2021/12/09	20	29.84	43.6	29.85	30.10	-23.6	152,589	-0.02%
2021/12/08	4	28.28	33	28.22	28.65	-29	144,806	-0.02%
2021/12/07	10	27.70	3	27.20	27.90	7	139,757	0.01%
2021/12/06	0	0.00	8	26.12	26.20	-8	135,361	-0.01%
2021/12/03	1	25.65	1	26.00	25.15	0	133,389	0.00%
2021/12/02	9	25.19	0	0.00	25.00	9	131,359	0.01%
2021/12/01	4	24.60	1	24.50	25.85	3	129,445	0.00%
2021/11/30	6	25.08	3	25.37	25.20	3	127,572	0.00%
2021/11/29	11	24.00	124	23.67	23.75	-113	124,348	-0.09%	大賣/鉅額交易
2021/11/26	147	26.72	224	26.58	25.85	-77	119,821	-0.06%	大買/大賣/
2021/11/25	219	28.89	11	28.79	28.70	208	113,469	0.18%	大買/鉅額交易
2021/11/24	0	0.00	24	26.98	28.35	-24	107,192	-0.02%
2021/11/23	16	26.28	5	26.11	25.80	11	101,841	0.01%
2021/11/22	14	27.13	24	26.65	26.40	-10	98,347	-0.01%
2021/11/19	26	27.54	13	27.13	27.20	13	94,565	0.01%
2021/11/18	10	28.35	10	28.53	28.30	0	91,015	0.00%
2021/11/17	4	28.29	5	28.42	29.25	-1	87,888	0.00%
2021/11/16	10	27.50	29.7	28.17	28.00	-19.7	81,996	-0.02%
2021/11/15	15	26.17	201	26.75	26.75	-186	71,339	-0.26%	大賣/鉅額交易
2021/11/12	29	25.92	5	26.20	26.40	24	68,470	0.04%
2021/11/11	7	27.01	28	26.54	27.10	-21	63,481	-0.03%
2021/11/10	107	24.65	18	25.34	25.75	89	57,761	0.15%	大買/
2021/11/09	118	24.55	25	24.23	24.95	93	52,564	0.18%	大買/
2021/11/08	25	22.86	25	23.23	23.50	0	47,885	0.00%
2021/11/05	2	21.55	9	21.46	21.60	-7	43,970	-0.02%
2021/11/04	12	21.93	82	21.85	21.00	-70	45,051	-0.16%
2021/11/03	11	20.80	13	21.00	20.70	-2	43,869	0.00%
2021/11/02	4	20.36	16	20.57	20.50	-12	42,033	-0.03%
2021/11/01	2	19.85	15	19.64	19.65	-13	39,051	-0.03%
2021/10/27	10	18.25	0	0.00	18.15	10	36,640	0.03%
2021/10/19	0	0.00	20	18.95	18.90	-20	39,864	-0.05%
2021/10/08	10	18.20	0	0.00	18.35	10	42,155	0.02%
2021/10/07	1	18.40	0	0.00	18.25	1	43,612	0.00%
2021/10/05	0	0.00	1	18.25	18.70	-1	46,385	0.00%
2021/10/04	8	19.31	28	18.93	18.50	-20	46,682	-0.04%
2021/10/01	10	18.95	1	18.85	18.50	9	45,616	0.02%
2021/09/30	0	0.00	1	19.00	18.90	-1	46,679	0.00%
2021/09/27	15	18.20	35	18.32	18.35	-20	48,343	-0.04%
2021/09/24	0	0.00	2	18.00	17.90	-2	50,002	0.00%
2021/09/22	10	17.10	0	0.00	17.15	10	52,750	0.02%
2021/09/17	20	17.40	1	17.50	17.55	19	54,859	0.03%
2021/09/16	1	17.35	0	0.00	17.35	1	57,256	0.00%
2021/09/15	1	17.35	1	17.40	17.35	0	59,561	0.00%
2021/09/13	1	17.70	0	0.00	17.70	1	73,236	0.00%
2021/09/10	5	17.66	1	17.80	17.80	4	80,826	0.00%
2021/09/09	2	17.38	0	0.00	17.30	2	82,756	0.00%
2021/09/08	0	0.00	1	17.90	17.80	-1	83,818	0.00%
2021/09/07	2	18.00	0	0.00	17.90	2	85,646	0.00%
2021/09/06	10	17.75	10	17.75	17.70	0	87,128	0.00%
2021/09/03	10	18.30	0	0.00	18.20	10	89,262	0.01%
2021/08/31	0	0.00	23	19.16	19.20	-23	98,050	-0.02%
2021/08/30	0	0.00	51	19.10	19.00	-51	102,615	-0.05%
2021/08/27	0	0.00	5	18.70	19.05	-5	113,704	0.00%
2021/08/25	3	18.98	0	0.00	18.95	3	116,884	0.00%
2021/08/24	0	0.00	100	18.65	18.65	-100	117,844	-0.08%
2021/08/23	5	18.90	2	18.95	19.10	3	118,241	0.00%
2021/08/19	0	0.00	50	18.45	18.35	-50	123,086	-0.04%
2021/08/18	15	17.83	10	18.50	18.50	5	122,758	0.00%
2021/08/13	101	19.54	2	19.50	18.80	99	122,098	0.08%	大買/
2021/08/12	3	18.70	0	0.00	18.75	3	121,341	0.00%
2021/08/11	4	18.73	15	18.73	18.45	-11	121,801	-0.01%
2021/08/10	15	19.39	2	19.55	19.40	13	121,967	0.01%
2021/08/09	2	19.65	3	20.00	20.00	-1	120,625	0.00%
2021/08/05	0	0.00	200	18.20	18.15	-200	122,038	-0.16%	大賣/鉅額交易
2021/08/03	1	18.20	0	0.00	18.15	1	125,381	0.00%
2021/08/02	1	18.20	0	0.00	18.50	1	126,728	0.00%
2021/07/30	101	18.40	0	0.00	18.25	101	128,275	0.08%	大買/鉅額交易
2021/07/28	0	0.00	3	18.30	18.50	-3	130,901	0.00%
2021/07/27	103	18.95	18	19.13	18.90	85	133,244	0.06%	大買/
2021/07/26	5	19.10	0	0.00	18.80	5	133,790	0.00%
2021/07/22	2	18.10	0	0.00	18.00	2	137,925	0.00%
2021/07/21	126	18.65	209	18.53	18.10	-83	139,472	-0.06%	大買/大賣/
2021/07/20	5	18.60	3	18.85	18.65	2	140,025	0.00%
2021/07/16	1	19.05	1	19.30	19.10	0	149,363	0.00%
2021/07/14	5	18.15	1	18.50	18.50	4	152,523	0.00%
2021/07/13	215	18.80	0	0.00	18.70	215	153,671	0.14%	大買/鉅額交易
2021/07/12	46	19.87	0	0.00	19.70	46	152,816	0.03%
2021/07/09	36	20.20	0	0.00	20.10	36	152,497	0.02%
2021/07/08	4	20.43	205	20.35	20.55	-201	155,389	-0.13%	大賣/鉅額交易
2021/07/07	26	21.10	138	21.12	20.75	-112	159,656	-0.07%	大賣/鉅額交易
2021/07/06	12	20.69	10	20.75	20.75	2	159,274	0.00%
2021/07/05	23	20.30	1	20.60	20.60	22	159,608	0.01%
2021/07/02	13	20.26	0	0.00	20.15	13	159,522	0.01%
2021/07/01	5	20.45	1	21.05	20.35	4	158,807	0.00%
2021/06/30	1	20.30	5	20.50	20.15	-4	157,185	0.00%
2021/06/29	7	20.13	6	20.17	20.05	1	156,660	0.00%
2021/06/28	5	20.90	0	0.00	20.85	5	155,261	0.00%
2021/06/25	0	0.00	6	21.55	21.55	-6	154,111	0.00%
2021/06/24	29	21.00	10	21.00	20.95	19	152,547	0.01%
2021/06/23	10	20.50	11	20.55	20.95	-1	150,628	0.00%
2021/06/22	33	23.37	36	23.00	21.15	-3	148,126	0.00%
2021/06/21	22	21.33	33	21.59	22.10	-11	137,962	-0.01%
2021/06/18	12.7	20.61	58.1	20.25	20.10	-45.4	131,151	-0.03%
2021/06/17	2	20.25	3	20.30	20.30	-1	131,122	0.00%
2021/06/16	0	0.00	10	20.15	19.65	-10	130,451	-0.01%
2021/06/15	6	20.34	5	20.00	20.10	1	129,022	0.00%
2021/06/11	18	20.43	0	0.00	20.20	18	128,197	0.01%
2021/06/10	31	20.08	3	19.85	20.70	28	127,350	0.02%
2021/06/09	7	20.26	10	21.01	20.35	-3	125,152	0.00%
2021/06/08	15	21.22	13	21.20	21.45	2	123,106	0.00%
2021/06/07	108	20.91	15	20.70	20.35	93	119,378	0.08%	大買/
2021/06/04	162	21.83	194	21.93	21.50	-32	114,946	-0.03%	大買/大賣/
2021/06/03	0	0.00	17	20.05	20.05	-17	105,016	-0.02%
2021/06/02	2	18.10	8	18.01	18.25	-6	104,032	-0.01%
2021/05/31	2	17.15	50	17.00	17.00	-48	101,943	-0.05%
2021/05/28	156	17.71	5	17.88	17.40	151	102,212	0.15%	大買/鉅額交易
2021/05/27	2	16.93	12	16.35	17.15	-10	101,426	-0.01%
2021/05/26	0	0.00	1	15.50	15.60	-1	103,132	0.00%
2021/05/25	0	0.00	2	15.25	15.20	-2	106,981	0.00%
2021/05/18	13	14.45	1	14.00	14.45	12	110,577	0.01%
2021/05/17	1	13.30	0	0.00	13.15	1	109,777	0.00%
2021/05/14	20	14.45	0	0.00	14.60	20	108,975	0.02%
2021/05/12	3	15.45	0	0.00	15.25	3	105,731	0.00%
2021/05/11	4	17.75	1	17.45	16.90	3	104,281	0.00%
2021/05/10	0	0.00	2	17.15	17.50	-2	102,378	0.00%
2021/05/07	0	0.00	7	15.84	16.65	-7	101,205	-0.01%
2021/05/06	14	16.93	0	0.00	16.45	14	100,146	0.01%
2021/05/05	5	16.93	1	16.70	16.80	4	99,234	0.00%
2021/05/04	13	17.21	57	16.52	17.15	-44	97,487	-0.05%
2021/05/03	6	18.47	0	0.00	17.95	6	94,528	0.01%
2021/04/29	13	19.55	7	19.01	18.90	6	93,081	0.01%
2021/04/28	15	19.56	28	19.86	19.45	-13	91,449	-0.01%
2021/04/27	13	19.33	17	19.49	19.30	-4	87,792	0.00%
2021/04/26	42	18.88	1	18.95	18.90	41	85,824	0.05%
2021/04/23	28	19.10	2	19.70	18.70	26	84,547	0.03%
2021/04/22	154	20.10	15	20.68	19.30	139	81,802	0.17%	大買/鉅額交易
2021/04/21	14	18.85	1	18.70	19.05	13	74,928	0.02%
2021/04/20	7	17.77	0	0.00	17.80	7	71,346	0.01%
2021/04/19	6	17.99	31	17.99	18.05	-25	70,459	-0.04%
2021/04/16	11	17.11	1	17.00	17.15	10	67,941	0.01%
2021/04/15	54	17.19	0	0.00	17.05	54	66,944	0.08%
2021/04/14	12	17.65	3	18.00	17.00	9	66,245	0.01%
2021/04/13	5	17.10	8	17.45	17.45	-3	62,734	0.00%
2021/04/12	2	15.85	5	16.10	16.20	-3	57,680	-0.01%
2021/04/09	2	16.00	0	0.00	15.80	2	57,093	0.00%
2021/04/08	3	15.82	0	0.00	15.95	3	56,070	0.01%
2021/04/01	32	15.76	0	0.00	15.75	32	56,549	0.06%
2021/03/31	2	15.60	0	0.00	15.70	2	56,273	0.00%
2021/03/29	0	0.00	1	15.85	15.90	-1	56,481	0.00%
2021/03/25	0	0.00	11	15.10	15.35	-11	58,113	-0.02%
2021/03/24	2	15.55	2	15.20	15.30	0	58,920	0.00%
2021/03/23	3	15.68	0	0.00	15.60	3	58,569	0.01%
2021/03/22	20	16.55	20	16.40	16.20	0	58,611	0.00%
2021/03/18	0	0.00	18	15.85	15.70	-18	59,692	-0.03%
2021/03/17	45	15.79	16	15.90	15.80	29	59,603	0.05%
2021/03/16	0	0.00	15	15.90	15.80	-15	59,039	-0.03%
2021/03/12	0	0.00	2	15.40	15.45	-2	57,626	0.00%
2021/03/05	1	14.75	0	0.00	14.80	1	57,840	0.00%
2021/03/04	10	15.05	25	15.05	15.10	-15	61,618	-0.02%
2021/03/03	20	15.06	0	0.00	15.20	20	61,623	0.03%
2021/03/02	6	15.50	0	0.00	15.15	6	61,033	0.01%
2021/02/26	6	15.88	5	15.60	15.80	1	60,306	0.00%
2021/02/25	14	15.04	2	15.03	15.85	12	55,988	0.02%
2021/02/24	4	14.76	1	14.50	14.55	3	52,065	0.01%
2021/02/23	19	14.88	4	14.80	14.80	15	50,809	0.03%
2021/02/22	1	14.25	0	0.00	14.35	1	48,231	0.00%
2021/02/18	0	0.00	2	13.20	13.30	-2	47,991	0.00%
2021/02/17	1	13.15	0	0.00	13.15	1	47,859	0.00%
2021/01/27	1	12.65	0	0.00	12.50	1	48,920	0.00%
2021/01/15	1	12.25	10	12.25	12.20	-9	47,671	-0.02%
2021/01/14	1	12.60	0	0.00	12.60	1	47,222	0.00%
2021/01/13	0	0.00	10	12.65	12.60	-10	47,039	-0.02%
2021/01/12	2	12.50	0	0.00	12.55	2	46,947	0.00%
2021/01/11	1	12.75	0	0.00	12.75	1	46,637	0.00%
2021/01/07	0	0.00	3	12.75	12.70	-3	46,276	-0.01%
2021/01/05	0	0.00	5	13.00	12.95	-5	45,806	-0.01%
2021/01/04	0	0.00	1	12.95	13.05	-1	45,562	0.00%
2020/12/31	20	13.35	1	13.15	13.15	19	44,825	0.04%
2020/12/30	3	13.20	0	0.00	13.40	3	44,502	0.01%
2020/12/29	1	13.60	0	0.00	13.65	1	44,069	0.00%
2020/12/22	13	13.93	0	0.00	13.15	13	40,480	0.03%
2020/12/21	0	0.00	30	14.20	14.10	-30	38,980	-0.08%
2020/12/18	10	13.75	0	0.00	13.90	10	37,616	0.03%
2020/12/17	0	0.00	1	13.85	13.85	-1	36,486	0.00%
2020/12/16	6	13.87	6	13.88	13.85	0	36,077	0.00%
2020/12/15	10	13.85	9	13.78	13.70	1	35,193	0.00%
2020/12/14	2	13.23	0	0.00	13.40	2	31,911	0.01%
2020/12/11	1	13.15	0	0.00	13.15	1	31,245	0.00%
2020/12/10	0	0.00	50	13.40	13.45	-50	30,798	-0.16%
2020/12/08	1	13.50	0	0.00	13.30	1	30,470	0.00%
2020/12/04	9	13.31	0	0.00	13.30	9	29,885	0.03%
2020/12/03	62	13.51	8	13.60	13.50	54	29,943	0.18%
2020/12/02	2	13.48	0	0.00	13.30	2	29,508	0.01%
2020/12/01	0	0.00	0.5	12.95	12.95	-0.5	28,418	0.00%
2020/11/27	1	12.90	159	13.08	12.90	-158	23,704	-0.67%	大賣/鉅額交易
2020/11/26	9	13.30	1	13.20	13.25	8	22,868	0.03%
2020/11/25	7	13.31	25	13.38	13.25	-18	22,762	-0.08%
2020/11/24	11	12.84	10	12.75	12.70	1	21,069	0.00%
2020/11/20	0	0.00	50	12.60	12.60	-50	20,404	-0.25%
2020/11/13	0.2	11.85	0	0.00	11.85	0.2	18,236	0.00%
2020/11/10	0	0.00	50	12.15	12.15	-50	15,759	-0.32%
2020/11/04	4	10.95	0	0.00	11.10	4	15,357	0.03%
2020/09/11	5	11.45	0	0.00	11.45	5	16,497	0.03%
2020/09/01	0.2	11.50	0	0.00	11.50	0.2	16,581	0.00%
2020/08/28	0	0.00	40	11.45	11.45	-40	17,340	-0.23%
2020/08/25	0	0.00	0	11.35	11.40	0	17,306	0.00%
2020/07/27	0	0.00	10	10.90	10.70	-10	19,766	-0.05%
2020/07/23	10	11.10	0	0.00	11.10	10	21,578	0.05%
2020/07/14	0	0.00	10	11.15	11.10	-10	22,691	-0.04%
2020/07/13	20	11.20	0	0.00	11.20	20	22,870	0.09%
2020/07/10	30	11.20	0	0.00	11.20	30	23,234	0.13%
2020/07/08	0	0.00	20	11.75	11.55	-20	23,283	-0.09%
2020/06/30	0	0.00	1	11.25	11.20	-1	24,631	0.00%
2020/06/29	20	11.20	0	0.00	11.15	20	24,826	0.08%
2020/06/22	0	0.00	24	11.30	11.25	-24	25,571	-0.09%
2020/06/18	23	11.38	0	0.00	11.35	23	26,768	0.09%
2020/06/17	3	11.50	0	0.00	11.50	3	27,015	0.01%
2020/06/15	0	0.00	4	11.45	11.25	-4	27,906	-0.01%
2020/06/12	24	11.46	4	11.20	11.50	20	28,417	0.07%
2020/06/08	10	12.23	5	12.32	12.30	5	28,746	0.02%
2020/06/04	0	0.00	11	11.40	11.40	-11	27,321	-0.04%
2020/06/03	8	11.24	0	0.00	11.25	8	27,186	0.03%
2020/05/29	4	11.00	0	0.00	11.00	4	27,095	0.01%
2020/05/27	2	11.25	4	11.40	11.40	-2	26,748	-0.01%
2020/05/26	0	0.00	4	11.25	11.20	-4	26,544	-0.02%
2020/05/15	3	10.85	0	0.00	10.80	3	25,474	0.01%
2020/05/06	4	10.85	0	0.00	10.80	4	25,002	0.02%
2020/05/04	4	10.95	0	0.00	11.15	4	24,832	0.02%
2020/04/17	0	0.00	2	10.50	10.30	-2	22,437	-0.01%
2020/04/09	2	10.40	0	0.00	10.35	2	20,725	0.01%
2020/03/26	0	0.00	2	9.10	9.11	-2	17,529	-0.01%
2020/03/24	2	8.59	0	0.00	8.63	2	16,655	0.01%
2020/03/23	0	0.00	4	8.16	8.10	-4	16,114	-0.02%
2020/03/20	4	7.91	0	0.00	7.91	4	15,830	0.03%
2020/03/19	1	7.70	0	0.00	7.70	1	15,104	0.01%
2020/03/18	1	9.10	0	0.00	8.55	1	14,442	0.01%
2020/03/06	51	11.90	0	0.00	11.75	51	11,267	0.45%
2020/02/07	50	12.30	0	0.00	12.25	50	8,901	0.56%
2020/02/06	0	0.00	1	12.40	12.50	-1	8,858	-0.01%
2020/02/03	2	11.55	0	0.00	11.85	2	8,284	0.02%
2020/01/31	12	12.27	0	0.00	12.20	12	7,924	0.15%
2020/01/30	2	12.55	1	12.40	12.25	1	7,677	0.01%
2020/01/17	2	13.55	0	0.00	13.60	2	6,950	0.03%
2020/01/16	2	13.55	0	0.00	13.60	2	6,987	0.03%
2020/01/14	5	13.60	0	0.00	13.60	5	6,817	0.07%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/11/27	0.3	14.00	0	0.00	14.05	0.3	7,926	0.00%
2019/11/25	0	0.00	0	13.95	13.90	0	7,841	0.00%
2019/11/12	0	0.00	1	14.40	14.45	-1	8,272	-0.01%
2019/10/25	0	0.00	0	14.30	14.30	0	9,725	0.00%
2019/10/18	0	0.00	0.5	14.15	14.20	-0.5	10,078	0.00%
2019/10/15	0	0.00	1	13.95	13.95	-1	10,003	-0.01%
2019/09/16	0	0.00	1	13.75	13.85	-1	14,139	-0.01%
2019/09/10	0	0.00	0.5	13.70	13.65	-0.5	14,328	0.00%
2019/09/09	1	13.60	0	0.00	13.60	1	14,343	0.01%
2019/09/06	2	13.70	0	0.00	13.75	2	14,317	0.01%
2019/09/05	0	0.00	16	13.62	13.75	-16	14,204	-0.11%
2019/09/04	16	14.07	0	0.00	14.25	16	13,617	0.12%
2019/08/06	1	13.75	0	0.00	13.85	1	12,548	0.01%
2019/07/31	0	0.00	24	14.65	14.60	-24	12,051	-0.20%
2019/07/16	1	14.80	0	0.00	14.85	1	11,534	0.01%
2019/07/15	1	14.90	0	0.00	14.90	1	11,415	0.01%
2019/07/08	1	14.95	0	0.00	14.90	1	12,107	0.01%
2019/07/04	1	14.80	0	0.00	14.90	1	11,930	0.01%
2019/07/03	150	14.80	0	0.00	14.95	150	11,763	1.28%	大買/鉅額交易
2019/06/24	1	14.80	0	0.00	14.85	1	10,705	0.01%
2019/06/21	0	15.00	0	0.00	15.00	0	10,147	0.00%
2019/06/12	0	0.00	5	15.40	15.35	-5	9,360	-0.05%
2019/06/11	0	0.00	50	15.30	15.30	-50	9,394	-0.53%
2019/05/28	0	0.00	30	15.15	15.10	-30	10,015	-0.30%
2019/05/27	0	0.00	20	15.15	15.10	-20	10,084	-0.20%
2019/05/24	50	15.26	0	0.00	15.15	50	10,143	0.49%
2019/05/13	50	14.80	0	0.00	14.80	50	10,324	0.48%
2019/05/09	6	14.86	0	0.00	14.90	6	10,735	0.06%
2019/05/08	1	15.00	0	0.00	15.05	1	11,704	0.01%
2019/04/15	10	15.70	10	15.80	15.85	0	12,472	0.00%
2019/03/05	0	0.00	4	15.40	15.50	-4	15,437	-0.03%
2019/02/27	0	0.00	1	15.50	15.45	-1	15,633	-0.01%
2019/02/18	4	14.90	0	0.00	14.90	4	14,666	0.03%
2019/01/29	0	0.00	6	14.73	15.00	-6	13,868	-0.04%
2018/12/27	0	0.00	1	15.90	15.95	-1	11,164	-0.01%
2018/12/24	0	0.00	1	16.15	16.15	-1	11,157	-0.01%
2018/12/17	0	0.00	2	15.78	15.85	-2	9,825	-0.02%
2018/11/29	1	16.15	0	0.00	16.15	1	8,586	0.01%
2018/10/22	1	14.05	1	14.15	14.10	0	6,081	0.00%
2018/10/18	0	0.00	1	14.00	13.95	-1	6,022	-0.02%
2018/10/17	0	0.00	0.3	13.85	13.75	-0.3	6,001	0.00%
2018/10/09	0	0.00	2	14.45	14.45	-2	5,730	-0.03%
2018/09/11	0	0.00	40	14.53	14.60	-40	5,357	-0.75%
2018/09/10	10	15.18	6	15.20	15.10	4	5,272	0.08%
2018/09/07	15	15.23	0	0.00	15.25	15	5,078	0.30%
2018/09/06	15	15.28	0	0.00	15.30	15	4,964	0.30%
2018/08/24	0	0.00	0.2	15.30	15.30	-0.2	4,655	0.00%
2018/07/20	0	0.00	2	15.00	15.10	-2	4,681	-0.04%
2018/06/21	0	0.00	5	15.10	15.25	-5	5,277	-0.09%
2018/06/20	0	0.00	10	15.10	15.10	-10	5,307	-0.19%
2018/06/01	2	15.05	5	15.15	15.15	-3	5,269	-0.06%
2018/05/31	0	0.00	10	15.15	15.15	-10	5,262	-0.19%
2018/05/29	1	14.95	0	0.00	15.05	1	5,222	0.02%
2018/05/22	5	15.05	0	0.00	15.05	5	5,416	0.09%
2018/05/21	2	15.10	0	0.00	15.15	2	5,472	0.04%
2018/05/18	2	15.10	0	0.00	15.10	2	5,486	0.04%
2018/05/16	5	14.95	0	0.00	15.00	5	5,598	0.09%
2018/05/15	0	0.00	2	15.00	15.05	-2	5,729	-0.03%
2018/05/11	20	15.05	1	15.10	15.10	19	6,124	0.31%
2018/04/25	1	15.10	0	0.00	15.20	1	6,146	0.02%
2018/04/24	1	15.15	0	0.00	15.20	1	6,210	0.02%
2018/03/13	0	0.00	3	15.05	15.05	-3	8,191	-0.04%
2018/03/05	3	14.75	0	0.00	14.70	3	8,945	0.03%
2018/02/22	0	0.00	2	15.00	15.10	-2	8,894	-0.02%
2018/02/12	2	14.83	0	0.00	14.75	2	8,945	0.02%
2018/01/26	1	15.45	0	0.00	15.50	1	8,965	0.01%
2018/01/05	10	16.15	0	0.00	16.20	10	8,362	0.12%
2018/01/03	5	16.00	0	0.00	16.05	5	8,123	0.06%