長榮航 (2618)-統一-宜蘭券商分點個股進出

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
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-宜蘭券商分點個股進出

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

統一-宜蘭券商分點個股進出
統一-宜蘭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
2024/05/10	7	37.06	41	37.54	37.60	-34	89,198	-0.04%
2024/05/09	47.5	36.09	2	36.40	35.90	45.5	85,933	0.05%
2024/05/08	79	36.63	25	36.95	37.25	54	84,119	0.06%
2024/05/07	28	37.30	9	37.22	36.85	19	82,658	0.02%
2024/05/06	57	37.84	5	37.98	37.35	52	82,642	0.06%
2024/05/03	30	37.36	60.5	37.92	37.70	-30.5	80,797	-0.04%
2024/05/02	52	37.05	32	37.12	37.00	20	76,759	0.03%
2024/04/30	11	35.63	214	35.44	35.55	-203	73,569	-0.28%	大賣/鉅額交易
2024/04/29	112	36.50	5	36.53	36.25	107	72,151	0.15%	大買/鉅額交易
2024/04/26	1	36.30	419	35.95	36.65	-418	69,521	-0.60%	大賣/鉅額交易
2024/04/25	13	34.51	55	34.99	34.35	-42	64,173	-0.07%
2024/04/24	3	34.58	197	34.62	34.55	-194	60,340	-0.32%	大賣/鉅額交易
2024/04/23	10	32.30	20	32.60	32.60	-10	54,767	-0.02%
2024/04/22	701	31.57	13	32.05	31.60	688	52,771	1.30%	大買/鉅額交易
2024/04/19	2	31.15	1	31.15	31.10	1	51,692	0.00%
2024/04/18	3	31.50	3	31.85	31.50	0	51,204	0.00%
2024/04/17	23	31.00	1	31.00	31.00	22	51,019	0.04%
2024/04/16	10	31.26	0	0.00	31.00	10	51,251	0.02%
2024/04/15	2	31.80	20	31.70	31.70	-18	50,714	-0.04%
2024/04/12	4	32.25	7	32.34	32.30	-3	50,535	-0.01%
2024/04/11	3.2	32.61	119	32.41	32.70	-115.8	51,146	-0.23%	大賣/鉅額交易
2024/04/10	0	0.00	3	31.63	31.70	-3	50,017	-0.01%
2024/04/09	0	0.00	5	31.55	31.85	-5	51,488	-0.01%
2024/04/08	4	31.16	0	0.00	31.15	4	55,358	0.01%
2024/04/03	11	31.45	0	0.00	31.40	11	55,352	0.02%
2024/04/02	3	31.98	0	0.00	31.95	3	55,172	0.01%
2024/04/01	9	32.30	7.1	32.43	32.35	1.9	55,309	0.00%
2024/03/29	1	31.70	0	0.00	31.95	1	54,782	0.00%
2024/03/28	50	31.80	0	0.00	31.60	50	55,315	0.09%
2024/03/27	1	31.40	21	31.50	31.70	-20	56,306	-0.04%
2024/03/26	20	30.98	0	0.00	30.95	20	56,274	0.04%
2024/03/22	50	31.34	11	31.35	31.35	39	57,499	0.07%
2024/03/21	14	31.06	0	0.00	31.15	14	58,716	0.02%
2024/03/20	9	31.16	10	31.20	31.05	-1	58,705	0.00%
2024/03/18	0	0.00	20.1	31.25	31.20	-20.1	58,848	-0.03%
2024/03/15	9	31.30	1	31.15	31.35	8	59,222	0.01%
2024/03/14	58	32.67	22	32.24	31.85	36	59,051	0.06%
2024/03/13	30	32.60	0	0.00	32.60	30	58,765	0.05%
2024/03/12	4	32.53	10	32.55	32.65	-6	59,807	-0.01%
2024/03/11	0	0.00	1	31.75	31.90	-1	58,960	0.00%
2024/03/08	25	31.91	5	31.90	32.05	20	58,766	0.03%
2024/03/07	6	31.37	0	0.00	31.25	6	58,266	0.01%
2024/03/05	1	31.50	11	31.49	31.25	-10	59,067	-0.02%
2024/03/04	0	0.00	5	31.00	31.10	-5	59,580	-0.01%
2024/03/01	5	31.08	1	31.05	31.05	4	60,142	0.01%
2024/02/29	0	0.00	5	31.05	31.45	-5	60,698	-0.01%
2024/02/23	13	30.93	0	0.00	30.80	13	63,945	0.02%
2024/02/22	13	31.21	0	0.00	31.20	13	64,466	0.02%
2024/02/21	1	31.45	7	31.51	31.45	-6	65,910	-0.01%
2024/02/20	3	31.32	1	31.45	31.40	2	68,022	0.00%
2024/02/19	5	31.38	11	31.35	31.50	-6	72,345	-0.01%
2024/02/16	0	0.00	0	31.55	31.55	0	73,630	0.00%
2024/02/15	0	0.00	1	31.25	31.35	-1	74,006	0.00%
2024/02/05	5	32.15	2	32.10	32.25	3	74,070	0.00%
2024/02/01	2	31.98	18	31.92	32.05	-16	74,481	-0.02%
2024/01/31	6	31.50	0	0.00	31.60	6	75,321	0.01%
2024/01/30	0	0.00	3	31.90	31.70	-3	75,716	0.00%
2024/01/29	17.1	32.07	23	31.98	31.90	-5.9	76,658	-0.01%
2024/01/26	3	30.37	2	30.25	30.40	1	76,637	0.00%
2024/01/25	2	31.00	0	0.00	30.75	2	77,227	0.00%
2024/01/24	0	0.00	6	30.91	31.05	-6	78,315	-0.01%
2024/01/23	17	30.39	5.2	30.71	30.50	11.9	78,079	0.02%
2024/01/22	8	30.77	10	30.94	30.55	-2	77,571	0.00%
2024/01/19	2	31.15	0	0.00	31.10	2	76,903	0.00%
2024/01/18	0	0.00	3	31.48	31.75	-3	76,682	0.00%
2024/01/17	4	31.41	0	0.00	31.05	4	76,761	0.01%
2024/01/16	11	31.59	3	31.60	31.50	8	76,676	0.01%
2024/01/15	6.5	31.86	0	0.00	31.80	6.5	76,739	0.01%
2024/01/12	0	0.00	3	32.60	32.50	-3	76,555	0.00%
2024/01/11	5.2	32.31	1	32.30	32.25	4.2	76,559	0.01%
2024/01/10	17	32.17	0	0.00	32.00	17	76,706	0.02%
2024/01/09	0	0.00	21	32.70	32.70	-21	77,020	-0.03%
2024/01/05	6	33.07	0	0.00	32.65	6	77,423	0.01%
2024/01/04	4	32.73	34.5	33.40	33.50	-30.5	76,715	-0.04%
2024/01/03	8	33.08	12	33.19	32.95	-4	75,922	-0.01%
2024/01/02	23	33.00	32	32.78	33.50	-9	74,920	-0.01%
2023/12/28	0	0.00	11	31.33	31.25	-11	72,220	-0.02%
2023/12/27	13	31.12	0	0.00	31.10	13	72,744	0.02%
2023/12/26	10	31.75	0	0.00	31.60	10	72,586	0.01%
2023/12/25	3	31.73	0	0.00	31.75	3	72,568	0.00%
2023/12/22	24	31.80	17	31.87	31.90	7	72,029	0.01%
2023/12/21	1	30.75	18	30.98	31.15	-17	70,927	-0.02%
2023/12/19	14	30.10	8	30.35	30.15	6	71,294	0.01%
2023/12/18	38	30.93	0	0.00	30.85	38	70,708	0.05%
2023/12/15	17	31.79	8	31.86	31.75	9	69,651	0.01%
2023/12/14	5	31.75	2	31.80	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	32.00	5	31.75	31.80	-2	69,164	0.00%
2023/12/11	23	32.12	4	32.20	32.05	19	68,982	0.03%
2023/12/08	8.1	32.50	1	32.55	32.35	7.1	68,618	0.01%
2023/12/07	3	31.90	15	32.03	32.20	-12	66,999	-0.02%
2023/12/06	4	31.40	5	31.50	31.45	-1	66,029	0.00%
2023/12/05	3	31.25	3	31.50	31.15	0	66,173	0.00%
2023/12/04	7	31.65	8	31.48	31.50	-1	66,169	0.00%
2023/12/01	12	31.28	0	0.00	31.10	12	65,686	0.02%
2023/11/30	1	31.10	3	31.00	31.30	-2	65,686	0.00%
2023/11/29	6	31.00	0	0.00	31.00	6	65,306	0.01%
2023/11/24	18	31.45	0	0.00	31.25	18	65,628	0.03%
2023/11/22	9	31.48	16	31.64	31.50	-7	64,365	-0.01%
2023/11/21	6	31.37	1	31.40	31.40	5	64,286	0.01%
2023/11/20	6	31.29	6	31.63	31.55	0	64,113	0.00%
2023/11/17	7	32.14	4	32.20	32.15	3	64,029	0.00%
2023/11/16	1	31.85	24	31.41	32.00	-23	63,345	-0.04%
2023/11/15	25	30.38	15	29.85	30.25	10	59,406	0.02%
2023/11/14	9	29.42	0	0.00	29.35	9	58,775	0.02%
2023/11/13	9	29.39	8	29.73	29.55	1	59,111	0.00%
2023/11/10	20	29.80	25	29.76	29.70	-5	59,378	-0.01%
2023/11/09	8	29.14	14	29.64	29.65	-6	60,167	-0.01%
2023/11/08	14	29.57	45	29.68	29.25	-31	61,041	-0.05%
2023/11/07	8	29.46	0	0.00	29.60	8	62,144	0.01%
2023/11/06	23	30.13	20	30.10	30.10	3	62,457	0.00%
2023/11/03	1	29.80	9	29.86	30.00	-8	62,082	-0.01%
2023/11/01	11	28.46	18	28.33	28.60	-7	61,576	-0.01%
2023/10/31	5	27.53	5	28.04	27.40	0	60,577	0.00%
2023/10/30	8	27.52	0	0.00	27.40	8	61,133	0.01%
2023/10/27	0	0.00	12	27.92	27.85	-12	61,465	-0.02%
2023/10/26	10	27.57	2	27.50	27.30	8	61,540	0.01%
2023/10/24	11	27.73	26	27.46	27.70	-15	62,275	-0.02%
2023/10/23	10	26.35	20	27.14	27.20	-10	62,462	-0.02%
2023/10/20	3	26.00	3	26.50	26.50	0	62,627	0.00%
2023/10/19	4	26.50	2	26.78	26.95	2	62,571	0.00%
2023/10/18	46	26.94	48	26.64	26.60	-2	63,031	0.00%
2023/10/17	45	26.97	15	26.95	26.85	30	63,796	0.05%
2023/10/16	20	27.62	0	0.00	27.50	20	64,578	0.03%
2023/10/13	1	28.70	0	0.00	28.70	1	64,736	0.00%
2023/10/12	12	29.23	7	29.10	29.20	5	65,477	0.01%
2023/10/11	16	28.43	0	0.00	28.35	16	68,256	0.02%
2023/10/06	2	29.35	2	29.35	29.25	0	70,395	0.00%
2023/10/05	11	29.84	11.1	29.63	29.75	-0.1	71,183	0.00%
2023/10/04	10	28.30	2	28.40	28.30	8	71,694	0.01%
2023/10/03	16	29.03	2	28.95	28.90	14	71,898	0.02%
2023/10/02	10	29.50	0	0.00	29.45	10	72,665	0.01%
2023/09/28	3	29.83	5	29.95	29.75	-2	73,856	0.00%
2023/09/27	2	29.95	0	0.00	30.00	2	77,735	0.00%
2023/09/25	41	29.96	10	30.40	30.00	31	80,116	0.04%
2023/09/21	11	29.83	0	0.00	29.60	11	82,446	0.01%
2023/09/19	10	30.29	0	0.00	30.25	10	87,030	0.01%
2023/09/18	6	30.58	0	0.00	30.50	6	88,705	0.01%
2023/09/15	5	30.60	0	0.00	30.65	5	90,329	0.01%
2023/09/14	3	30.47	20	30.75	30.80	-17	91,828	-0.02%
2023/09/13	2	30.33	0	0.00	30.70	2	93,299	0.00%
2023/09/12	1.1	30.75	1	30.70	30.70	0.1	97,478	0.00%
2023/09/11	53	30.69	10	30.35	30.35	43	104,860	0.04%
2023/09/08	12	31.04	0	0.00	30.95	12	110,902	0.01%
2023/09/07	30.6	31.28	5	31.25	31.25	25.6	112,551	0.02%
2023/09/05	20	31.80	1	32.20	31.80	19	115,443	0.02%
2023/09/01	6	32.04	12	32.10	32.00	-6	118,249	-0.01%
2023/08/31	15	31.48	0	0.00	31.50	15	119,485	0.01%
2023/08/30	32	31.83	0	0.00	31.80	32	120,792	0.03%
2023/08/29	2	32.10	0	0.00	32.30	2	123,359	0.00%
2023/08/28	42	32.30	10	32.10	32.05	32	127,421	0.03%
2023/08/25	25	33.21	0	0.00	33.05	25	128,346	0.02%
2023/08/24	11	33.23	0	0.00	33.30	11	129,959	0.01%
2023/08/23	15	34.18	11	33.30	33.30	4	133,086	0.00%
2023/08/18	24	33.60	0	0.00	33.20	24	136,919	0.02%
2023/08/17	20	33.50	0	0.00	33.50	20	139,316	0.01%
2023/08/16	20.5	33.51	12	33.56	33.50	8.5	142,573	0.01%
2023/08/15	30.1	34.15	4	34.35	34.15	26.1	147,078	0.02%
2023/08/14	7	34.44	1	34.10	34.10	6	146,864	0.00%
2023/08/11	52	35.62	38	35.93	35.55	14	145,727	0.01%
2023/08/10	2	36.60	3	36.70	36.60	-1	144,313	0.00%
2023/08/09	5	37.00	0	0.00	36.15	5	143,920	0.00%
2023/08/08	0	0.00	14	35.87	35.80	-14	143,707	-0.01%
2023/08/07	26	34.87	6	34.93	35.05	20	144,189	0.01%
2023/08/04	3	36.27	0	0.00	36.45	3	144,425	0.00%
2023/08/02	3.1	37.04	8	37.09	36.70	-4.9	144,143	0.00%
2023/08/01	6	37.54	7	37.36	37.40	-1	143,342	0.00%
2023/07/31	6	36.90	21	37.20	36.75	-15	142,690	-0.01%
2023/07/28	2	37.50	5	37.50	37.55	-3	142,083	0.00%
2023/07/27	10	37.25	30	38.02	37.85	-20	141,456	-0.01%
2023/07/26	0	0.00	3	37.20	37.10	-3	140,464	0.00%
2023/07/25	4	36.71	0	0.00	36.90	4	139,896	0.00%
2023/07/24	5.5	36.65	3	36.85	36.75	2.5	139,784	0.00%
2023/07/21	14	37.44	7	37.36	37.10	7	139,327	0.01%
2023/07/20	4	37.46	11	37.25	37.55	-7	138,483	-0.01%
2023/07/19	15	36.10	9	36.37	36.10	6	136,849	0.00%
2023/07/18	6	37.25	4	37.65	37.40	2	134,997	0.00%
2023/07/17	41	37.01	31	37.05	37.05	10	133,707	0.01%
2023/07/14	47.5	37.45	1	37.10	37.05	46.5	132,464	0.04%
2023/07/13	13	39.67	11	40.45	39.75	2	128,916	0.00%
2023/07/12	5	40.83	6	40.78	40.90	-1	126,050	0.00%
2023/07/11	30	40.26	22	40.30	40.30	8	124,580	0.01%
2023/07/10	5	40.00	99	39.70	39.70	-94	123,196	-0.08%
2023/07/07	0	0.00	4	39.75	39.80	-4	122,274	0.00%
2023/07/06	8	39.33	5	39.55	39.80	3	120,638	0.00%
2023/07/05	103	41.12	34	40.74	40.00	69	118,877	0.06%	大買/
2023/07/04	19	40.20	1	40.25	40.20	18	114,639	0.02%
2023/07/03	15	40.22	2	40.05	40.10	13	113,426	0.01%
2023/06/30	2	39.80	2	39.95	39.80	0	111,771	0.00%
2023/06/29	4	40.06	0	0.00	40.45	4	110,353	0.00%
2023/06/28	14	40.55	30.5	40.39	41.25	-16.5	108,199	-0.02%
2023/06/27	23	39.46	17.5	39.31	39.20	5.5	105,885	0.01%
2023/06/26	10	41.01	6	40.27	41.35	4	102,709	0.00%
2023/06/21	4	40.50	3	40.50	40.45	1	100,689	0.00%
2023/06/20	8	39.89	0	0.00	39.85	8	98,829	0.01%
2023/06/19	1	41.10	2	40.73	40.70	-1	96,875	0.00%
2023/06/16	17	40.91	24	40.88	40.20	-7	94,814	-0.01%
2023/06/15	24	41.04	33.1	40.91	41.35	-9.1	90,125	-0.01%
2023/06/14	19	38.46	45	38.90	39.65	-26	82,366	-0.03%
2023/06/13	7	36.04	48	36.05	36.20	-41	76,265	-0.05%
2023/06/12	7	34.46	4	34.28	34.85	3	74,525	0.00%
2023/06/09	0	0.00	2	36.00	35.85	-2	73,552	0.00%
2023/06/08	16	35.53	10	35.47	35.90	6	72,502	0.01%
2023/06/07	3	36.03	3.5	35.87	35.60	-0.5	71,507	0.00%
2023/06/06	3	36.12	1	35.85	35.85	2	70,950	0.00%
2023/06/05	12	35.94	11	35.82	35.55	1	69,179	0.00%
2023/06/02	5	36.10	11	36.28	36.45	-6	67,042	-0.01%
2023/06/01	22	34.69	68	35.33	36.00	-46	63,771	-0.07%
2023/05/31	1	34.00	5	34.03	33.95	-4	59,325	-0.01%
2023/05/30	5	33.42	4	33.75	33.55	1	57,565	0.00%
2023/05/29	5	33.00	19	33.71	33.60	-14	55,237	-0.03%
2023/05/26	53	32.41	95	32.31	32.30	-42	51,682	-0.08%
2023/05/25	74	31.14	53	31.54	31.55	21	49,054	0.04%
2023/05/24	0.5	30.60	13	30.95	31.00	-12.5	47,021	-0.03%
2023/05/23	78	30.84	54	30.39	30.35	24	45,941	0.05%
2023/05/22	124	29.72	156	30.55	30.70	-32	44,192	-0.07%	大買/大賣/
2023/05/19	7	29.77	89	29.62	29.60	-82	41,175	-0.20%
2023/05/18	20	28.25	5	28.25	28.30	15	38,279	0.04%
2023/05/17	27	28.03	1	28.05	28.05	26	37,791	0.07%
2023/05/16	25	28.30	27	28.25	28.05	-2	37,987	-0.01%
2023/05/12	2	27.50	4	27.70	28.00	-2	37,146	-0.01%
2023/05/11	3	27.90	1	28.20	27.65	2	36,393	0.01%
2023/05/10	7	28.57	14	28.53	28.00	-7	35,316	-0.02%
2023/05/04	2	27.05	14	26.91	26.95	-12	35,153	-0.03%
2023/05/02	20	26.90	10	27.05	27.05	10	37,136	0.03%
2023/04/28	0	0.00	2	26.70	26.85	-2	37,564	-0.01%
2023/04/27	6	26.45	17	26.29	26.35	-11	37,696	-0.03%
2023/04/26	6	25.28	0	0.00	25.55	6	37,400	0.02%
2023/04/25	9	25.83	0	0.00	25.65	9	37,844	0.02%
2023/04/24	0	0.00	1	26.00	25.95	-1	37,892	0.00%
2023/04/21	1	26.40	0	0.00	26.00	1	38,839	0.00%
2023/04/20	2	26.55	0	0.00	26.25	2	38,808	0.01%
2023/04/18	4	26.75	1	26.80	26.65	3	38,736	0.01%
2023/04/17	0	0.00	1	27.00	27.05	-1	38,771	0.00%
2023/04/14	11	27.20	0	0.00	27.30	11	38,614	0.03%
2023/04/13	10	27.30	36	27.43	27.25	-26	38,894	-0.07%
2023/04/12	2	26.88	0	0.00	26.60	2	38,246	0.01%
2023/04/07	1	26.60	0	0.00	26.50	1	40,130	0.00%
2023/04/06	3	26.55	0	0.00	26.45	3	40,482	0.01%
2023/03/31	2	27.00	0	0.00	26.85	2	40,614	0.00%
2023/03/30	11	27.09	6	26.93	27.00	5	41,445	0.01%
2023/03/29	4	27.20	11	27.33	27.15	-7	41,579	-0.02%
2023/03/27	0	0.00	50	26.51	26.60	-50	41,880	-0.12%
2023/03/21	0	0.00	13	26.38	26.15	-13	43,636	-0.03%
2023/03/20	13	26.20	1	26.15	26.20	12	43,926	0.03%
2023/03/17	40	26.01	1	25.95	26.10	39	44,419	0.09%
2023/03/16	7	25.96	0	0.00	25.75	7	44,575	0.02%
2023/03/14	46	26.82	1	26.50	26.50	45	45,546	0.10%
2023/03/13	2	27.65	2	27.20	27.80	0	45,381	0.00%
2023/03/10	5	27.85	0	0.00	27.70	5	45,249	0.01%
2023/03/09	3	28.72	0	0.00	28.75	3	44,861	0.01%
2023/03/07	5	28.31	0	0.00	28.30	5	47,061	0.01%
2023/03/06	1	28.30	0	0.00	28.30	1	47,196	0.00%
2023/03/01	11	28.02	3	28.03	28.05	8	47,400	0.02%
2023/02/24	3	28.30	32	28.41	28.30	-29	47,038	-0.06%
2023/02/23	0	0.00	1	28.55	28.55	-1	46,949	0.00%
2023/02/22	19	28.49	18	28.50	28.50	1	47,364	0.00%
2023/02/21	7	29.08	1	29.00	28.90	6	46,997	0.01%
2023/02/20	16	30.12	23	29.74	29.60	-7	46,359	-0.02%
2023/02/17	19	29.36	0	0.00	29.30	19	45,261	0.04%
2023/02/16	3	29.70	40	29.53	29.70	-37	44,632	-0.08%
2023/02/15	10	28.64	0	0.00	28.50	10	42,653	0.02%
2023/02/14	0	0.00	5	28.70	28.85	-5	42,477	-0.01%
2023/02/13	10	28.33	0	0.00	28.20	10	42,233	0.02%
2023/02/10	5	28.70	0	0.00	28.45	5	43,516	0.01%
2023/02/08	23	29.08	3	29.05	29.10	20	44,902	0.04%
2023/02/07	1	29.20	0	0.00	29.20	1	44,953	0.00%
2023/02/06	0	0.00	6	29.63	29.45	-6	44,848	-0.01%
2023/02/03	2	29.35	0	0.00	29.30	2	44,870	0.00%
2023/02/02	21	29.44	5	29.40	29.35	16	44,917	0.04%
2023/02/01	5	29.55	24	29.80	29.95	-19	44,696	-0.04%
2023/01/31	20	29.10	9	29.07	29.00	11	43,648	0.03%
2023/01/30	12	28.85	5	28.85	28.90	7	43,543	0.02%
2023/01/17	3	28.35	4	28.34	28.40	-1	43,399	0.00%
2023/01/16	4	28.50	0	0.00	28.50	4	43,402	0.01%
2023/01/13	0	0.00	10	28.75	28.65	-10	43,940	-0.02%
2023/01/12	2	28.40	3	28.35	28.35	-1	44,024	0.00%
2023/01/11	4	28.74	1	28.70	28.35	3	44,394	0.01%
2023/01/09	0	0.00	20	28.45	28.30	-20	46,172	-0.04%
2023/01/06	1	28.10	0	0.00	28.05	1	49,267	0.00%
2023/01/05	11	28.04	10	28.60	28.00	1	51,311	0.00%
2023/01/03	19	27.39	0	0.00	28.15	19	52,440	0.04%
2022/12/30	0	0.00	5	28.20	28.15	-5	52,944	-0.01%
2022/12/29	22	27.87	9	27.92	28.15	13	53,529	0.02%
2022/12/27	1	28.90	10	29.20	28.45	-9	54,409	-0.02%
2022/12/26	2	28.20	16	28.54	28.15	-14	53,802	-0.03%
2022/12/23	5	28.05	0	0.00	28.10	5	55,178	0.01%
2022/12/22	1	28.70	10	28.60	28.70	-9	56,577	-0.02%
2022/12/20	3	27.20	0	0.00	27.05	3	61,158	0.00%
2022/12/19	2	28.65	2	27.95	27.95	0	61,954	0.00%
2022/12/16	0	0.00	1	28.90	28.60	-1	64,207	0.00%
2022/12/15	11	28.34	1	28.75	28.75	10	67,528	0.01%
2022/12/13	1	28.20	0	0.00	27.75	1	69,617	0.00%
2022/12/09	0	0.00	2	28.45	28.35	-2	70,747	0.00%
2022/12/08	7	27.99	0	0.00	28.05	7	70,674	0.01%
2022/12/07	1	28.10	2	27.50	28.00	-1	70,633	0.00%
2022/12/06	16	28.13	13	28.98	27.80	3	70,668	0.00%
2022/12/05	3	28.17	48	28.57	28.40	-45	70,019	-0.06%
2022/12/01	2	27.98	16	28.02	27.80	-14	69,356	-0.02%
2022/11/30	2	27.75	7	27.95	27.95	-5	69,041	-0.01%
2022/11/29	16	28.06	10	27.69	28.30	6	68,147	0.01%
2022/11/28	1	25.85	2	26.23	26.25	-1	67,058	0.00%
2022/11/25	45	26.25	34	26.16	26.05	11	67,650	0.02%
2022/11/24	32	26.39	2	26.15	26.15	30	68,509	0.04%
2022/11/23	1	26.00	0	0.00	26.05	1	68,800	0.00%
2022/11/22	3	25.72	0	0.00	25.70	3	70,333	0.00%
2022/11/18	7	26.54	5	26.41	26.25	2	73,689	0.00%
2022/11/17	0	0.00	1	25.75	25.95	-1	73,278	0.00%
2022/11/16	1	26.00	0	0.00	25.75	1	73,327	0.00%
2022/11/15	0	0.00	30	26.00	26.05	-30	73,378	-0.04%
2022/11/14	1	25.80	2	26.10	26.05	-1	73,582	0.00%
2022/11/11	0	0.00	1	26.55	25.70	-1	73,390	0.00%
2022/11/10	0	0.00	2	25.53	25.50	-2	73,202	0.00%
2022/11/09	2	25.63	15	25.58	25.55	-13	73,752	-0.02%
2022/11/08	9	25.88	8	25.93	25.40	1	73,733	0.00%
2022/11/07	11	24.41	2	24.48	24.50	9	72,819	0.01%
2022/11/04	11	23.99	4	23.95	25.00	7	72,333	0.01%
2022/11/02	2	23.95	0	0.00	23.75	2	72,104	0.00%
2022/11/01	1	23.65	1	23.75	23.85	0	72,271	0.00%
2022/10/31	12	23.50	1	24.00	23.40	11	72,665	0.02%
2022/10/28	4	24.11	4	23.89	23.65	0	73,739	0.00%
2022/10/27	1	23.70	3	23.45	23.75	-2	73,993	0.00%
2022/10/24	0	0.00	2	23.65	23.40	-2	75,085	0.00%
2022/10/21	2	23.15	0	0.00	23.15	2	75,819	0.00%
2022/10/20	3	23.60	0	0.00	23.50	3	75,858	0.00%
2022/10/18	5	24.60	12	24.39	24.30	-7	75,727	-0.01%
2022/10/17	13	23.63	0	0.00	24.25	13	75,545	0.02%
2022/10/14	17	24.35	2	24.25	24.35	15	75,165	0.02%
2022/10/13	23	25.23	5	25.25	25.15	18	73,789	0.02%
2022/10/07	3	28.90	4	29.14	29.15	-1	75,082	0.00%
2022/10/06	1	28.20	1	28.25	28.60	0	75,752	0.00%
2022/10/05	15	28.00	0	0.00	27.85	15	78,491	0.02%
2022/10/04	13	28.54	1	28.15	27.90	12	79,377	0.02%
2022/10/03	0	0.00	2	28.20	28.00	-2	79,710	0.00%
2022/09/30	3	28.13	0	0.00	28.20	3	80,772	0.00%
2022/09/29	3	28.62	0	0.00	28.80	3	81,050	0.00%
2022/09/28	63	28.40	5	28.95	27.90	58	80,807	0.07%
2022/09/27	6	30.97	2	30.70	31.00	4	79,397	0.01%
2022/09/26	14	31.89	2	31.85	31.85	12	79,096	0.02%
2022/09/23	55	33.43	21	33.15	32.75	34	80,227	0.04%
2022/09/22	12	35.02	21	35.54	33.90	-9	79,488	-0.01%
2022/09/21	1	34.80	8	34.86	35.10	-7	76,689	-0.01%
2022/09/20	11	34.88	41	34.80	35.10	-30	76,762	-0.04%
2022/09/19	11	33.92	3	34.37	33.95	8	76,251	0.01%
2022/09/16	13	34.02	0	0.00	33.95	13	77,260	0.02%
2022/09/15	1	33.80	30	33.80	33.75	-29	78,936	-0.04%
2022/09/14	1	33.15	0	0.00	33.45	1	82,255	0.00%
2022/09/13	2	33.80	2	33.85	33.85	0	84,598	0.00%
2022/09/12	2	33.95	11	33.90	33.90	-9	86,097	-0.01%
2022/09/08	1	33.10	0	0.00	33.15	1	89,164	0.00%
2022/09/07	1	32.20	0	0.00	32.20	1	90,172	0.00%
2022/09/06	2	32.80	0	0.00	32.70	2	90,728	0.00%
2022/09/02	3	33.08	0	0.00	32.80	3	93,294	0.00%
2022/09/01	1	33.70	0	0.00	33.65	1	94,256	0.00%
2022/08/31	7	33.99	6	34.05	33.75	1	94,305	0.00%
2022/08/30	2	33.23	1	33.05	33.00	1	94,290	0.00%
2022/08/29	6	32.83	1	32.85	32.60	5	95,204	0.01%
2022/08/26	4	33.26	38	34.04	34.15	-34	95,233	-0.04%
2022/08/25	2	32.08	2	32.05	31.85	0	94,523	0.00%
2022/08/24	0	0.00	1	31.60	31.55	-1	95,461	0.00%
2022/08/16	0	0.00	1	32.15	32.10	-1	107,782	0.00%
2022/08/15	0	0.00	10	31.20	31.60	-10	108,796	-0.01%
2022/08/12	5	31.73	0	0.00	31.75	5	109,850	0.00%
2022/08/11	1	31.90	2	32.08	31.95	-1	112,567	0.00%
2022/08/10	0	0.00	1	31.60	31.65	-1	113,440	0.00%
2022/08/09	1	31.60	0	0.00	31.60	1	114,936	0.00%
2022/08/08	2	31.43	1	31.75	31.65	1	116,329	0.00%
2022/08/05	2	31.53	18	31.59	31.70	-16	119,333	-0.01%
2022/08/04	5	30.16	1	30.55	30.55	4	123,675	0.00%
2022/08/03	19	30.90	10	31.00	30.75	9	124,038	0.01%
2022/08/02	18	32.26	0	0.00	31.55	18	124,855	0.01%
2022/08/01	5	32.99	0	0.00	32.95	5	125,884	0.00%
2022/07/28	2	34.08	2	33.70	33.60	0	127,707	0.00%
2022/07/27	1	34.30	4	34.26	34.30	-3	128,412	0.00%
2022/07/26	1	34.00	0	0.00	33.80	1	130,003	0.00%
2022/07/25	1	33.65	0	0.00	33.95	1	132,455	0.00%
2022/07/22	0	0.00	10	33.96	34.15	-10	133,787	-0.01%
2022/07/21	0	0.00	4	34.06	34.25	-4	136,095	0.00%
2022/07/20	7	34.44	0	0.00	34.00	7	138,831	0.01%
2022/07/19	26	33.87	95	34.05	34.15	-69	139,958	-0.05%
2022/07/18	3	32.90	17	32.97	33.15	-14	140,182	-0.01%
2022/07/15	0	0.00	1	32.90	32.35	-1	140,536	0.00%
2022/07/14	60	32.99	10.1	32.80	32.90	49.9	142,385	0.04%
2022/07/13	4.1	33.38	65	33.86	33.00	-60.9	143,843	-0.04%
2022/07/12	19	31.60	0	0.00	31.65	19	144,495	0.01%
2022/07/11	0	0.00	15	32.47	32.80	-15	147,671	-0.01%
2022/07/08	5	32.85	10	32.45	32.10	-5	154,058	0.00%
2022/07/07	10	32.10	10	32.32	32.40	0	161,643	0.00%
2022/07/06	8	31.87	2	31.75	31.60	6	163,831	0.00%
2022/07/05	16	32.01	26	31.97	32.30	-10	165,592	-0.01%
2022/07/04	4	30.96	8	31.10	31.05	-4	166,621	0.00%
2022/07/01	5	30.39	8	31.19	29.75	-3	168,453	0.00%
2022/06/30	7	31.65	11	31.77	31.65	-4	168,841	0.00%
2022/06/29	8	31.60	7	31.41	31.60	1	168,883	0.00%
2022/06/28	6	30.58	0	0.00	31.20	6	169,130	0.00%
2022/06/27	5	31.00	1	31.80	31.20	4	169,867	0.00%
2022/06/24	27	30.54	12	30.58	30.30	15	170,737	0.01%
2022/06/23	13	30.72	1	30.55	30.35	12	169,859	0.01%
2022/06/22	34	31.94	3	32.10	31.75	31	169,261	0.02%
2022/06/21	4	31.35	11	31.52	31.55	-7	167,962	0.00%
2022/06/20	7	29.68	8	28.94	28.70	-1	167,436	0.00%
2022/06/17	20	29.89	4	29.85	29.90	16	168,281	0.01%
2022/06/16	13	32.41	7	32.51	31.45	6	167,078	0.00%
2022/06/15	7	32.36	0	0.00	32.10	7	169,917	0.00%
2022/06/14	4	31.90	5	31.75	32.35	-1	175,565	0.00%
2022/06/13	11	32.84	4	33.01	32.65	7	177,186	0.00%
2022/06/10	14	33.08	6	33.59	32.85	8	178,491	0.00%
2022/06/09	0	0.00	1	33.40	34.15	-1	178,212	0.00%
2022/06/08	1	33.65	5	33.85	33.85	-4	179,405	0.00%
2022/06/07	14	34.28	10	34.10	34.10	4	182,089	0.00%
2022/06/06	2	34.85	1	34.95	34.90	1	183,639	0.00%
2022/06/02	20	35.25	10	35.45	35.50	10	186,884	0.01%
2022/06/01	1	34.25	101	34.25	34.20	-100	188,957	-0.05%	大賣/
2022/05/31	3	34.33	0	0.00	34.10	3	191,612	0.00%
2022/05/30	6	34.19	19	34.28	34.20	-13	191,231	-0.01%
2022/05/27	1	32.95	51	33.11	32.90	-50	193,703	-0.03%
2022/05/26	10	33.22	1	32.85	32.85	9	196,971	0.00%
2022/05/25	0	0.00	21	32.81	33.55	-21	201,732	-0.01%
2022/05/24	6	32.13	1.2	32.33	31.95	4.8	209,891	0.00%
2022/05/23	19	32.09	21	32.10	32.35	-2	216,163	0.00%
2022/05/20	14	30.98	2	31.00	30.70	12	221,814	0.01%
2022/05/19	9.2	30.37	91	30.29	30.75	-81.8	226,788	-0.04%
2022/05/18	6	32.16	0	0.00	31.75	6	234,923	0.00%
2022/05/17	6	31.70	0.2	32.45	31.80	5.9	243,387	0.00%
2022/05/16	11.2	31.73	11	32.26	32.25	0.2	247,932	0.00%
2022/05/13	18	31.60	11.1	31.87	31.80	6.9	253,732	0.00%
2022/05/12	28	32.28	32	32.82	31.15	-4	254,671	0.00%
2022/05/11	6	34.66	0	0.00	34.55	6	254,975	0.00%
2022/05/10	7	35.06	4	34.63	35.70	3	257,234	0.00%
2022/05/09	6	35.53	10	35.67	35.00	-4	259,304	0.00%
2022/05/06	1	35.35	0	0.00	36.20	1	260,951	0.00%
2022/05/05	2	35.95	1	35.95	35.90	1	261,435	0.00%
2022/05/04	1	36.30	0	0.00	35.70	1	259,883	0.00%
2022/05/03	17	35.76	3	35.85	35.50	14	258,777	0.01%
2022/04/29	9	35.29	33	35.46	35.65	-24	257,165	-0.01%
2022/04/28	21	34.49	1	33.75	33.75	20	254,926	0.01%
2022/04/27	10	33.67	7	34.07	34.60	3	253,462	0.00%
2022/04/26	27	36.15	24	35.80	35.05	3	251,105	0.00%
2022/04/25	36	34.75	15.1	35.53	36.25	20.9	247,302	0.01%
2022/04/22	1	35.90	3	35.88	36.15	-2	244,832	0.00%
2022/04/21	2	35.65	24	35.35	35.65	-22	243,174	-0.01%
2022/04/20	21	35.70	20.1	35.17	34.80	0.9	242,518	0.00%
2022/04/19	3.1	35.34	3	35.37	35.35	0.1	240,763	0.00%
2022/04/18	31	34.95	11	34.33	34.45	20	238,385	0.01%
2022/04/15	35	36.67	11.2	36.57	36.30	23.8	235,455	0.01%
2022/04/14	326	37.34	343	37.27	37.35	-17	233,728	-0.01%	大買/大賣/
2022/04/13	71	35.29	124.3	35.59	35.25	-53.3	227,102	-0.02%	大賣/
2022/04/12	7	33.43	13	33.95	34.10	-6	218,849	0.00%
2022/04/11	9	33.09	3	33.43	33.65	6	215,853	0.00%
2022/04/08	13	32.91	18.3	33.20	33.75	-5.3	214,422	0.00%
2022/04/07	17.3	32.84	15	33.28	32.00	2.3	212,367	0.00%
2022/04/06	11	33.75	14	34.05	34.20	-3	209,863	0.00%
2022/04/01	4	32.54	15	32.94	33.00	-11	207,903	-0.01%
2022/03/31	10	32.89	0	0.00	32.25	10	207,130	0.00%
2022/03/30	30	32.65	3	32.70	32.20	27	207,403	0.01%
2022/03/29	4	32.16	37.5	32.60	32.30	-33.5	206,220	-0.02%
2022/03/28	16	31.12	19	31.18	31.25	-3	204,369	0.00%
2022/03/25	12	31.22	41	31.23	31.00	-29	204,483	-0.01%
2022/03/24	32	31.54	7	31.40	31.55	25	203,698	0.01%
2022/03/23	13	32.72	6	32.75	32.45	7	202,526	0.00%
2022/03/22	15	32.14	120	32.22	32.20	-105	202,413	-0.05%	大賣/鉅額交易
2022/03/21	4	33.46	4	33.50	33.05	0	201,588	0.00%
2022/03/18	14	32.82	17	33.02	33.50	-3	202,480	0.00%
2022/03/17	22	32.86	82	32.98	33.55	-60	202,948	-0.03%
2022/03/16	121	30.87	57	30.69	31.00	64	202,345	0.03%	大買/
2022/03/15	32	30.48	24	30.53	29.50	8	206,672	0.00%
2022/03/14	12	30.25	3	30.17	29.60	9	208,853	0.00%
2022/03/11	3.2	30.06	4	29.75	30.25	-0.8	211,975	0.00%
2022/03/10	68	30.08	5	29.95	29.80	63	211,938	0.03%
2022/03/09	32	28.45	3	28.45	28.30	29	210,120	0.01%
2022/03/08	27	28.52	3	28.88	27.95	24	209,391	0.01%
2022/03/07	28	30.18	17	30.18	29.80	11	206,618	0.01%
2022/03/04	7	32.46	10	32.89	32.05	-3	205,273	0.00%
2022/03/03	8	32.83	89	32.68	32.70	-81	206,153	-0.04%
2022/03/02	58	30.86	11	31.51	31.40	47	207,895	0.02%
2022/03/01	30	32.24	2.3	32.05	32.10	27.7	209,268	0.01%
2022/02/25	95.3	32.78	16	33.97	32.25	79.3	209,948	0.04%
2022/02/24	69	33.29	54.3	33.16	33.00	14.7	206,874	0.01%
2022/02/23	33	34.62	39.1	34.27	35.50	-6.1	200,874	0.00%
2022/02/22	49	32.63	112	32.76	32.95	-63	197,493	-0.03%	大賣/
2022/02/21	48	32.91	28	33.24	32.40	20	194,400	0.01%
2022/02/18	167	34.53	124	34.84	35.00	43.1	194,210	0.02%	大買/大賣/
2022/02/17	76.3	33.76	145	33.59	34.80	-68.7	193,957	-0.04%	大賣/
2022/02/16	81	31.79	206	31.57	31.65	-125	187,954	-0.07%	大賣/鉅額交易
2022/02/15	69	30.58	89	30.91	31.25	-20	186,760	-0.01%
2022/02/14	33	29.44	80	29.29	29.10	-47	185,349	-0.03%
2022/02/11	150	29.91	79	29.80	30.15	71	187,608	0.04%	大買/
2022/02/10	13	28.91	25	28.96	28.85	-12	187,661	-0.01%
2022/02/09	96	28.43	32	28.45	28.40	64	188,780	0.03%
2022/02/08	10	27.57	68	27.68	27.35	-58	186,505	-0.03%
2022/02/07	3	25.13	5	25.77	26.40	-2	185,701	0.00%
2022/01/26	5	24.05	0	0.00	24.00	5	185,914	0.00%
2022/01/25	40	23.70	0	0.00	23.55	40	188,781	0.02%
2022/01/24	0	0.00	7	23.70	24.35	-7	190,016	0.00%
2022/01/21	3	24.65	15	24.46	24.35	-12	189,644	-0.01%
2022/01/20	2	25.00	0	0.00	25.30	2	189,245	0.00%
2022/01/19	2	25.20	3	25.15	25.10	-1	188,848	0.00%
2022/01/18	0	0.00	3	25.80	25.60	-3	188,171	0.00%
2022/01/17	1	25.80	0	0.00	25.90	1	187,860	0.00%
2022/01/14	0	0.00	10	25.10	25.45	-10	187,499	-0.01%
2022/01/13	32	25.19	15	25.15	25.10	17	186,821	0.01%
2022/01/12	5	25.58	6	25.40	25.30	-1	185,939	0.00%
2022/01/11	10	26.25	12	26.20	26.15	-2	185,300	0.00%
2022/01/10	19	26.61	25	26.52	26.25	-6	184,687	0.00%
2022/01/07	19	26.53	11	26.87	27.00	8	183,612	0.00%
2022/01/06	21	27.35	45	27.41	27.30	-24	181,086	-0.01%
2022/01/05	30	27.60	42	27.43	27.30	-12	180,570	-0.01%
2022/01/04	43	26.74	60	27.12	27.25	-17	179,822	-0.01%
2022/01/03	51	27.09	3	26.88	26.85	48	178,680	0.03%
2021/12/30	40	27.63	24	27.93	27.95	16	177,148	0.01%
2021/12/29	16	27.50	3	27.72	27.25	13	176,277	0.01%
2021/12/28	3	27.35	19	27.36	27.40	-16	175,596	-0.01%
2021/12/27	8	27.20	5	27.22	27.40	3	176,831	0.00%
2021/12/24	36	27.24	15	27.36	26.80	21	176,270	0.01%
2021/12/23	0	0.00	2	26.75	26.60	-2	174,968	0.00%
2021/12/22	11	26.79	0	0.00	26.60	11	174,588	0.01%
2021/12/21	4	26.76	0	0.00	26.75	4	174,222	0.00%
2021/12/20	6	26.95	5	26.68	27.25	1	173,434	0.00%
2021/12/17	9	26.56	0	0.00	26.40	9	172,341	0.01%
2021/12/16	7	26.78	8	27.34	26.80	-1	171,136	0.00%
2021/12/15	22	27.22	19	27.10	27.25	3	169,131	0.00%
2021/12/14	22	26.56	7	26.45	26.20	15	167,078	0.01%
2021/12/13	55	28.69	14	28.44	27.60	41	163,366	0.03%
2021/12/10	22	29.33	16	29.97	29.30	6	158,566	0.00%
2021/12/09	37	29.76	47	29.80	30.10	-10	152,589	-0.01%
2021/12/08	22	28.08	37	28.16	28.65	-15	144,806	-0.01%
2021/12/07	7	27.00	37	27.27	27.90	-30	139,757	-0.02%
2021/12/06	1	25.60	10	26.19	26.20	-9	135,361	-0.01%
2021/12/03	5	25.50	3	25.93	25.15	2	133,389	0.00%
2021/12/02	9	25.02	7	24.84	25.00	2	131,359	0.00%
2021/12/01	11	24.91	3	25.38	25.85	8	129,445	0.01%
2021/11/30	51	25.33	41	25.19	25.20	10	127,572	0.01%
2021/11/29	24	23.84	14	24.23	23.75	10	124,348	0.01%
2021/11/26	98	26.27	42	26.59	25.85	56	119,821	0.05%
2021/11/25	84	28.79	247	28.50	28.70	-163	113,469	-0.14%	大賣/鉅額交易
2021/11/24	107	27.05	126	27.58	28.35	-19	107,192	-0.02%	大買/大賣/
2021/11/23	244	26.40	58	25.87	25.80	186	101,841	0.18%	大買/鉅額交易
2021/11/22	86	27.05	81	26.55	26.40	5	98,347	0.01%
2021/11/19	36	27.87	15	27.20	27.20	21	94,565	0.02%
2021/11/18	187	28.36	185	28.33	28.30	2	91,015	0.00%	大買/大賣/
2021/11/17	168	28.26	195	28.94	29.25	-27	87,888	-0.03%	大買/大賣/
2021/11/16	85.5	28.10	100	28.40	28.00	-14.5	81,996	-0.02%
2021/11/15	94	25.81	101	26.45	26.75	-7	71,339	-0.01%	大賣/
2021/11/12	84	25.78	88	26.34	26.40	-4	68,470	-0.01%
2021/11/11	127	26.74	175.5	26.93	27.10	-48.5	63,481	-0.08%	大買/大賣/
2021/11/10	107	25.21	136	25.54	25.75	-29	57,761	-0.05%	大買/大賣/
2021/11/09	40	24.22	56.5	24.29	24.95	-16.5	52,564	-0.03%
2021/11/08	70	23.26	186	22.80	23.50	-116	47,885	-0.24%	大賣/鉅額交易
2021/11/05	2	21.70	14	21.27	21.60	-12	43,970	-0.03%
2021/11/04	44	21.63	53.1	21.73	21.00	-9.1	45,051	-0.02%
2021/11/03	36	20.67	43	20.78	20.70	-7	43,869	-0.02%
2021/11/02	27	20.56	72	20.40	20.50	-45	42,033	-0.11%
2021/11/01	20	19.74	76	19.91	19.65	-56	39,051	-0.14%
2021/10/29	0	0.00	10	18.44	18.85	-10	37,220	-0.03%
2021/10/28	0	0.00	1	18.65	18.60	-1	36,898	0.00%
2021/10/27	2	18.20	0	0.00	18.15	2	36,640	0.01%
2021/10/21	1	18.40	0	0.00	18.40	1	38,612	0.00%
2021/10/19	10	18.92	10	18.87	18.90	0	39,864	0.00%
2021/10/18	1	18.45	0	0.00	18.55	1	39,850	0.00%
2021/10/15	0	0.00	1	18.40	18.50	-1	40,834	0.00%
2021/10/14	11	18.39	0	0.00	18.20	11	41,232	0.03%
2021/10/13	1	18.75	10	18.75	18.70	-9	41,310	-0.02%
2021/10/12	0	0.00	3	18.60	18.30	-3	41,430	-0.01%
2021/10/08	2	18.25	0	0.00	18.35	2	42,155	0.00%
2021/10/07	0	0.00	1	18.25	18.25	-1	43,612	0.00%
2021/10/06	1	18.25	0	0.00	18.20	1	45,350	0.00%
2021/10/05	12	18.16	2	18.70	18.70	10	46,385	0.02%
2021/10/04	19	19.47	17	19.31	18.50	2	46,682	0.00%
2021/10/01	0	0.00	56	18.82	18.50	-56	45,616	-0.12%
2021/09/30	6	18.77	9	18.96	18.90	-3	46,679	-0.01%
2021/09/29	0	0.00	37	18.36	18.60	-37	47,131	-0.08%
2021/09/28	5	18.60	0	0.00	18.60	5	47,740	0.01%
2021/09/27	5	18.35	1	18.30	18.35	4	48,343	0.01%
2021/09/24	10	18.00	91	17.71	17.90	-81	50,002	-0.16%
2021/09/23	83	17.55	84	17.65	17.65	-1	50,895	0.00%
2021/09/22	9	17.22	0	0.00	17.15	9	52,750	0.02%
2021/09/17	95	17.60	78	17.70	17.55	17	54,859	0.03%
2021/09/16	8	17.35	1	17.30	17.35	7	57,256	0.01%
2021/09/15	25	17.35	5	17.45	17.35	20	59,561	0.03%
2021/09/14	14	17.50	0	0.00	17.50	14	62,382	0.02%
2021/09/13	25	17.75	0	0.00	17.70	25	73,236	0.03%
2021/09/10	2	17.55	30	17.50	17.80	-28	80,826	-0.03%
2021/09/09	4	17.40	0	0.00	17.30	4	82,756	0.00%
2021/09/07	17	17.93	14	18.06	17.90	3	85,646	0.00%
2021/09/03	2	18.30	3	18.37	18.20	-1	89,262	0.00%
2021/09/02	7	18.56	3	18.65	18.45	4	91,633	0.00%
2021/09/01	13	18.88	6	19.23	18.85	7	94,140	0.01%
2021/08/31	0	0.00	17	19.21	19.20	-17	98,050	-0.02%
2021/08/30	14	19.04	2	19.15	19.00	12	102,615	0.01%
2021/08/27	7	19.05	7	19.05	19.05	0	113,704	0.00%
2021/08/26	2	18.90	5	18.90	18.90	-3	114,921	0.00%
2021/08/25	13	18.74	12	18.88	18.95	1	116,884	0.00%
2021/08/24	13	18.78	2	18.95	18.65	11	117,844	0.01%
2021/08/23	5	18.99	19.5	18.88	19.10	-14.5	118,241	-0.01%
2021/08/20	1	18.15	2	18.23	18.05	-1	120,353	0.00%
2021/08/18	22	18.07	34	18.20	18.50	-12	122,758	-0.01%
2021/08/17	10	18.26	12	18.32	18.35	-2	122,033	0.00%
2021/08/16	3	18.18	12	18.43	18.20	-9	122,294	-0.01%
2021/08/13	50	19.10	35	19.40	18.80	15	122,098	0.01%
2021/08/12	2	19.00	2	19.00	18.75	0	121,341	0.00%
2021/08/11	40	18.91	26	19.04	18.45	14	121,801	0.01%
2021/08/10	55	19.37	35	19.56	19.40	20	121,967	0.02%
2021/08/09	5	19.40	87	19.83	20.00	-82	120,625	-0.07%
2021/08/06	9	18.34	6	18.40	18.20	3	120,024	0.00%
2021/08/05	9	18.19	0	0.00	18.15	9	122,038	0.01%
2021/08/04	10	18.26	20	18.15	18.20	-10	123,277	-0.01%
2021/08/02	30	18.29	42	18.32	18.50	-12	126,728	-0.01%
2021/07/30	12	18.49	44	18.37	18.25	-32	128,275	-0.02%
2021/07/29	31	18.87	33	18.82	18.95	-2	129,505	0.00%
2021/07/28	33	18.50	23	18.74	18.50	10	130,901	0.01%
2021/07/27	37	19.22	20	19.31	18.90	17	133,244	0.01%
2021/07/26	13	19.09	0	0.00	18.80	13	133,790	0.01%
2021/07/23	52	18.73	66	18.77	19.10	-14	134,889	-0.01%
2021/07/22	7	18.13	19	18.07	18.00	-12	137,925	-0.01%
2021/07/21	33	18.15	10	18.21	18.10	23	139,472	0.02%
2021/07/20	8	18.70	8	18.76	18.65	0	140,025	0.00%
2021/07/19	12	19.04	2	19.20	19.20	10	142,805	0.01%
2021/07/16	7	19.35	13	19.44	19.10	-6	149,363	0.00%
2021/07/15	13	19.26	14	19.08	19.55	-1	152,466	0.00%
2021/07/14	6	18.09	0	0.00	18.50	6	152,523	0.00%
2021/07/13	39	18.96	51.5	19.24	18.70	-12.5	153,671	-0.01%
2021/07/12	31	19.65	20	19.70	19.70	11	152,816	0.01%
2021/07/09	10	20.24	0	0.00	20.10	10	152,497	0.01%
2021/07/08	26	20.70	45	20.79	20.55	-19	155,389	-0.01%
2021/07/07	74	20.70	31	20.65	20.75	43	159,656	0.03%
2021/07/06	13	20.88	26	20.69	20.75	-13	159,274	-0.01%
2021/07/05	24	20.29	17	20.30	20.60	7	159,608	0.00%
2021/07/02	16.6	20.31	17	20.42	20.15	-0.4	159,522	0.00%
2021/07/01	37.1	20.75	14	20.99	20.35	23.1	158,807	0.01%
2021/06/30	102	20.23	7	20.30	20.15	95	157,185	0.06%	大買/
2021/06/29	79.3	20.18	5	20.05	20.05	74.3	156,660	0.05%
2021/06/28	56	20.97	15	20.88	20.85	41	155,261	0.03%
2021/06/25	21	21.40	108	21.26	21.55	-87	154,111	-0.06%	大賣/
2021/06/24	42	21.43	28	21.32	20.95	14	152,547	0.01%
2021/06/23	62.3	20.88	23	20.85	20.95	39.3	150,628	0.03%
2021/06/22	86.2	23.22	29	22.95	21.15	57.2	148,126	0.04%
2021/06/21	23	21.21	132.7	21.41	22.10	-109.7	137,962	-0.08%	大賣/鉅額交易
2021/06/18	36	20.38	12	20.30	20.10	24	131,151	0.02%
2021/06/17	42	20.07	27	20.14	20.30	15	131,122	0.01%
2021/06/16	59	20.12	84	19.73	19.65	-25	130,451	-0.02%
2021/06/15	4	20.20	1	20.05	20.10	3	129,022	0.00%
2021/06/11	29	20.72	21	20.27	20.20	8	128,197	0.01%
2021/06/10	31	20.20	22	20.59	20.70	9	127,350	0.01%
2021/06/09	16	20.86	14	20.56	20.35	2	125,152	0.00%
2021/06/08	44.6	20.88	70	21.14	21.45	-25.4	123,106	-0.02%
2021/06/07	28	20.87	51	20.76	20.35	-23	119,378	-0.02%
2021/06/04	259.3	21.84	101.8	21.81	21.50	157.5	114,946	0.14%	大買/大賣/鉅額交易
2021/06/03	0	0.00	20	20.05	20.05	-20	105,016	-0.02%
2021/06/02	1	18.00	34	18.22	18.25	-33	104,032	-0.03%
2021/06/01	9	17.28	18	17.47	18.00	-9	102,455	-0.01%
2021/05/31	11	17.32	4	17.55	17.00	7	101,943	0.01%
2021/05/28	137	17.72	103	17.65	17.40	34	102,212	0.03%	大買/大賣/
2021/05/27	21	17.00	40	16.76	17.15	-19	101,426	-0.02%
2021/05/26	8	15.09	18	15.31	15.60	-10	103,132	-0.01%
2021/05/25	10	15.20	6	15.20	15.20	4	106,981	0.00%
2021/05/24	4	14.89	10	15.12	15.25	-6	108,044	-0.01%
2021/05/21	2	14.95	4	15.08	15.20	-2	110,583	0.00%
2021/05/20	7	14.81	5	14.95	14.85	2	111,913	0.00%
2021/05/19	2	15.23	0	0.00	15.30	2	111,530	0.00%
2021/05/17	6	13.59	5.3	13.37	13.15	0.7	109,777	0.00%
2021/05/14	3	14.68	2	14.35	14.60	1	108,975	0.00%
2021/05/13	16	14.09	19	14.31	14.70	-3	107,947	0.00%
2021/05/12	7.1	15.70	3.1	15.72	15.25	4	105,731	0.00%
2021/05/11	17.2	17.00	136	17.68	16.90	-118.8	104,281	-0.11%	大賣/鉅額交易
2021/05/10	22	16.97	53	17.27	17.50	-31	102,378	-0.03%
2021/05/07	36	16.00	32	16.11	16.65	4	101,205	0.00%
2021/05/06	19	16.86	11	17.09	16.45	8	100,146	0.01%
2021/05/05	47	16.58	25	16.61	16.80	22	99,234	0.02%
2021/05/04	183.5	17.66	57	17.69	17.15	126.5	97,487	0.13%	大買/鉅額交易
2021/05/03	49	18.44	56	18.60	17.95	-7	94,528	-0.01%
2021/04/29	18	18.99	14	19.05	18.90	4	93,081	0.00%
2021/04/28	32	19.99	19	19.98	19.45	13	91,449	0.01%
2021/04/27	12	19.34	15	19.31	19.30	-3	87,792	0.00%
2021/04/26	29	18.70	6	18.96	18.90	23	85,824	0.03%
2021/04/23	25	19.31	12	19.25	18.70	13	84,547	0.02%
2021/04/22	90.1	20.21	53	20.14	19.30	37.1	81,802	0.05%
2021/04/21	84	18.70	75	18.20	19.05	9	74,928	0.01%
2021/04/20	31	17.84	21	17.85	17.80	10	71,346	0.01%
2021/04/19	26	17.99	36	17.81	18.05	-10	70,459	-0.01%
2021/04/16	3	17.10	3.8	17.15	17.15	-0.8	67,941	0.00%
2021/04/15	13	17.15	13	17.16	17.05	0	66,944	0.00%
2021/04/14	45.3	17.22	61	17.70	17.00	-15.7	66,245	-0.02%
2021/04/13	59	17.22	77.6	16.81	17.45	-18.6	62,734	-0.03%
2021/04/12	3	16.13	4	16.16	16.20	-1	57,680	0.00%
2021/04/09	76	16.00	5	15.85	15.80	71	57,093	0.12%
2021/04/08	1	15.90	0	0.00	15.95	1	56,070	0.00%
2021/04/07	0	0.00	26	15.65	15.65	-26	55,658	-0.05%
2021/04/06	0	0.00	9	15.60	15.60	-9	56,202	-0.02%
2021/03/31	15	15.65	0	0.00	15.70	15	56,273	0.03%
2021/03/30	2	15.53	10	16.00	15.50	-8	56,115	-0.01%
2021/03/29	1	15.90	49	15.97	15.90	-48	56,481	-0.08%
2021/03/26	1	15.70	0	0.00	15.80	1	57,154	0.00%
2021/03/25	5	15.09	0	0.00	15.35	5	58,113	0.01%
2021/03/24	5	15.33	0	0.00	15.30	5	58,920	0.01%
2021/03/23	3	15.75	2	15.65	15.60	1	58,569	0.00%
2021/03/22	11	16.07	13	16.42	16.20	-2	58,611	0.00%
2021/03/19	9	15.70	0	0.00	16.00	9	59,825	0.02%
2021/03/18	0	0.00	3	15.68	15.70	-3	59,692	-0.01%
2021/03/17	2	15.98	1	15.80	15.80	1	59,603	0.00%
2021/03/16	4	15.91	14	15.92	15.80	-10	59,039	-0.02%
2021/03/12	59	15.52	76	15.49	15.45	-17	57,626	-0.03%
2021/03/11	0	0.00	2	15.20	15.30	-2	57,376	0.00%
2021/03/09	13	15.23	7.5	15.27	15.35	5.5	57,915	0.01%
2021/03/05	1	14.75	1	14.95	14.80	0	57,840	0.00%
2021/03/04	1	15.00	2	15.20	15.10	-1	61,618	0.00%
2021/03/03	4	15.10	3.2	15.12	15.20	0.8	61,623	0.00%
2021/03/02	32	16.21	34	15.71	15.15	-2	61,033	0.00%
2021/02/26	101	16.09	83.1	16.13	15.80	17.9	60,306	0.03%	大買/
2021/02/25	39	15.61	47.3	15.64	15.85	-8.3	55,988	-0.01%
2021/02/24	7	14.78	2	14.90	14.55	5	52,065	0.01%
2021/02/23	51	15.16	46	15.05	14.80	5	50,809	0.01%
2021/02/22	22	14.19	27	14.29	14.35	-5	48,231	-0.01%
2021/02/19	0	0.00	10	13.35	13.40	-10	47,586	-0.02%
2021/02/18	0	0.00	2.5	13.29	13.30	-2.5	47,991	-0.01%
2021/02/17	0	0.00	17	13.10	13.15	-17	47,859	-0.04%
2021/02/05	41	13.00	0	0.00	12.95	41	47,450	0.09%
2021/02/04	0.4	12.65	0	0.00	12.75	0.4	47,339	0.00%
2021/02/03	3	12.60	1	12.65	12.60	2	49,575	0.00%
2021/01/29	3	12.65	0	0.00	12.55	3	49,937	0.01%
2021/01/28	8	12.75	7	12.94	12.90	1	49,578	0.00%
2021/01/27	0	0.00	33	12.50	12.50	-33	48,920	-0.07%
2021/01/26	30	12.18	20	12.29	12.15	10	48,187	0.02%
2021/01/21	4	12.09	3	12.20	12.05	1	48,001	0.00%
2021/01/20	21	12.04	6	12.15	12.10	15	48,045	0.03%
2021/01/19	12	12.30	11	12.52	12.40	1	47,726	0.00%
2021/01/15	6	12.24	0	0.00	12.20	6	47,671	0.01%
2021/01/14	0	0.00	5	12.55	12.60	-5	47,222	-0.01%
2021/01/13	11	12.68	10	12.74	12.60	1	47,039	0.00%
2021/01/12	4	12.56	1	12.65	12.55	3	46,947	0.01%
2021/01/08	3	12.83	0	0.00	12.90	3	46,466	0.01%
2021/01/07	15	12.77	0	0.00	12.70	15	46,276	0.03%
2021/01/06	1	12.95	0	0.00	12.95	1	46,001	0.00%
2021/01/05	5	12.90	4	12.85	12.95	1	45,806	0.00%
2021/01/04	12	13.00	4	13.00	13.05	8	45,562	0.02%
2020/12/31	10	13.25	0	0.00	13.15	10	44,825	0.02%
2020/12/30	6	13.34	0	0.00	13.40	6	44,502	0.01%
2020/12/29	3	13.35	6	13.60	13.65	-3	44,069	-0.01%
2020/12/28	1	13.15	5	13.37	13.25	-4	43,333	-0.01%
2020/12/24	10	13.16	0.2	13.15	13.15	9.8	42,330	0.02%
2020/12/23	4	12.53	0	0.00	13.05	4	41,916	0.01%
2020/12/22	53	13.59	11	13.26	13.15	42	40,480	0.10%
2020/12/21	18	14.23	17	14.21	14.10	1	38,980	0.00%
2020/12/18	2	13.65	11	13.97	13.90	-9	37,616	-0.02%
2020/12/17	2	13.75	7	13.90	13.85	-5	36,486	-0.01%
2020/12/16	10	13.93	48	14.09	13.85	-38	36,077	-0.11%
2020/12/15	46	13.73	25	14.14	13.70	21	35,193	0.06%
2020/12/14	16	13.17	5	13.42	13.40	11	31,911	0.03%
2020/12/11	5	13.16	31	13.18	13.15	-26	31,245	-0.08%
2020/12/10	7	13.41	11	13.40	13.45	-4	30,798	-0.01%
2020/12/09	37	13.44	0	0.00	13.40	37	30,630	0.12%
2020/12/08	2	13.40	11	13.50	13.30	-9	30,470	-0.03%
2020/12/07	13	13.27	15	13.25	13.25	-2	30,268	-0.01%
2020/12/04	26	13.41	0	0.00	13.30	26	29,885	0.09%
2020/12/03	78	13.54	50	13.50	13.50	28	29,943	0.09%
2020/12/02	1	13.50	1	13.35	13.30	0	29,508	0.00%
2020/12/01	50	12.80	7	13.00	12.95	43	28,418	0.15%
2020/11/30	21	12.82	16	12.93	12.65	5	28,079	0.02%
2020/11/27	23.5	12.97	47	13.08	12.90	-23.5	23,704	-0.10%
2020/11/26	5	13.28	1	13.30	13.25	4	22,868	0.02%
2020/11/25	61	13.34	22	13.45	13.25	39	22,762	0.17%
2020/11/24	7	12.75	50	12.90	12.70	-43	21,069	-0.20%
2020/11/20	2	12.55	15	12.63	12.60	-13	20,404	-0.06%
2020/11/19	0	0.00	1	12.65	12.60	-1	20,610	0.00%
2020/11/18	2	12.30	20	12.55	12.40	-18	20,009	-0.09%
2020/11/17	3	12.08	4	12.08	12.10	-1	18,892	-0.01%
2020/11/13	6	11.78	6	11.90	11.85	0	18,236	0.00%
2020/11/12	8	11.98	0	0.00	11.90	8	18,149	0.04%
2020/11/11	15	11.72	22	11.93	12.10	-7	17,963	-0.04%
2020/11/10	1	12.15	1	12.15	12.15	0	15,759	0.00%
2020/10/28	2	10.95	0	0.00	11.00	2	15,790	0.01%
2020/10/22	30	10.65	0	0.00	10.60	30	15,459	0.19%
2020/10/14	0	0.00	0.6	10.75	10.70	-0.6	15,513	0.00%
2020/10/13	1	10.60	0	0.00	10.65	1	15,464	0.01%
2020/10/12	4	10.78	0	0.00	10.75	4	15,549	0.03%
2020/09/30	2	10.65	0	0.00	10.65	2	15,840	0.01%
2020/09/29	1	10.80	0	0.00	10.75	1	16,143	0.01%
2020/09/24	2	10.75	2	10.75	10.65	0	16,575	0.00%
2020/09/23	0	0.00	3	10.85	10.90	-3	16,374	-0.02%
2020/09/22	30	11.00	0	0.00	10.95	30	16,360	0.18%
2020/09/21	1	11.20	0	0.00	11.20	1	16,260	0.01%
2020/09/16	40	11.30	0	0.00	11.30	40	16,435	0.24%
2020/09/14	35	11.44	0	11.40	11.35	35	16,565	0.21%
2020/09/10	30	11.60	0	0.00	11.55	30	16,514	0.18%
2020/09/09	0	0.00	10	11.70	11.80	-10	16,476	-0.06%
2020/09/08	15	11.87	1	12.00	11.85	14	16,573	0.08%
2020/09/07	0	0.00	10	11.75	11.65	-10	16,268	-0.06%
2020/09/04	0	0.00	75	11.50	11.50	-75	16,082	-0.47%
2020/09/01	2	11.45	0	0.00	11.50	2	16,581	0.01%
2020/08/17	0	0.00	10	11.45	11.45	-10	17,922	-0.06%
2020/08/14	0	0.00	10	11.05	11.20	-10	17,749	-0.06%
2020/08/12	0.5	11.10	2	10.90	11.10	-1.5	18,293	-0.01%
2020/08/07	2	10.85	0	0.00	10.70	2	18,207	0.01%
2020/08/05	0	0.00	1	10.45	10.45	-1	18,017	-0.01%
2020/08/04	10	10.40	0	0.00	10.45	10	18,283	0.05%
2020/08/03	6	10.53	0	0.00	10.45	6	18,439	0.03%
2020/07/28	2	10.38	20	10.35	10.30	-18	19,144	-0.09%
2020/07/27	11	10.98	0	0.00	10.70	11	19,766	0.06%
2020/07/23	4	11.10	0	0.00	11.10	4	21,578	0.02%
2020/07/15	2	11.15	0	0.00	11.10	2	22,392	0.01%
2020/07/09	1	11.40	0	0.00	11.25	1	23,327	0.00%
2020/07/08	9	11.52	0	0.00	11.55	9	23,283	0.04%
2020/07/07	0	0.00	1	11.65	11.70	-1	23,275	0.00%
2020/07/06	0	0.00	31	11.30	11.30	-31	23,849	-0.13%
2020/06/29	1	11.10	0	0.00	11.15	1	24,826	0.00%
2020/06/23	1	11.20	0	0.00	11.25	1	25,309	0.00%
2020/06/18	0	0.00	5	11.40	11.35	-5	26,768	-0.02%
2020/06/16	10	11.35	0	0.00	11.55	10	27,465	0.04%
2020/06/15	2	11.35	0	0.00	11.25	2	27,906	0.01%
2020/06/12	1	11.40	0	0.00	11.50	1	28,417	0.00%
2020/06/11	10	12.00	0	0.00	11.80	10	28,616	0.03%
2020/06/10	0	0.00	7	12.15	12.20	-7	28,418	-0.02%
2020/06/09	2	12.20	0	0.00	12.20	2	28,646	0.01%
2020/06/08	3	12.25	11	12.20	12.30	-8	28,746	-0.03%
2020/06/05	6	12.14	1	12.15	12.10	5	28,330	0.02%
2020/06/04	1	11.40	0	0.00	11.40	1	27,321	0.00%
2020/06/03	0	0.00	10	11.30	11.25	-10	27,186	-0.04%
2020/06/01	0	0.00	1	11.10	11.10	-1	27,092	0.00%
2020/05/29	10	11.00	0	0.00	11.00	10	27,095	0.04%
2020/05/21	10	11.20	0	0.00	11.25	10	26,403	0.04%
2020/05/19	18	11.19	28	11.23	11.10	-10	25,860	-0.04%
2020/05/18	12	10.78	50	10.80	10.85	-38	25,569	-0.15%
2020/05/15	52	11.00	0	0.00	10.80	52	25,474	0.20%
2020/04/30	26	11.56	0	0.00	11.50	26	24,594	0.11%
2020/04/29	5	11.40	13.1	11.36	11.30	-8.1	24,074	-0.03%
2020/04/24	18	9.93	1	9.89	9.90	17	22,700	0.07%
2020/04/22	5	10.00	0	0.00	10.00	5	22,471	0.02%
2020/04/20	5	10.20	0	0.00	10.20	5	22,493	0.02%
2020/04/17	15	10.42	3	10.30	10.30	12	22,437	0.05%
2020/04/16	15	10.45	0	0.00	10.40	15	22,086	0.07%
2020/04/15	0	0.00	1	10.60	10.65	-1	21,916	0.00%
2020/04/14	0	0.00	1	10.25	10.25	-1	21,494	0.00%
2020/04/13	0	0.00	3	10.10	10.15	-3	21,246	-0.01%
2020/04/10	11	10.20	2	10.12	10.25	9	21,104	0.04%
2020/04/09	3	10.30	5	10.31	10.35	-2	20,725	-0.01%
2020/04/08	0	0.00	5	9.55	9.52	-5	19,722	-0.03%
2020/04/07	0	0.00	6	9.06	9.07	-6	19,246	-0.03%
2020/04/06	4	8.85	0	0.00	9.02	4	19,005	0.02%
2020/04/01	2	8.97	0	0.00	9.04	2	18,715	0.01%
2020/03/27	0	0.00	1	9.20	9.10	-1	17,921	-0.01%
2020/03/26	1	9.10	0	0.00	9.11	1	17,529	0.01%
2020/03/25	2	9.18	3	9.25	9.26	-1	17,413	-0.01%
2020/03/24	0	0.00	9	8.72	8.63	-9	16,655	-0.05%
2020/03/23	0	0.00	60	8.10	8.10	-60	16,114	-0.37%
2020/03/20	68	7.97	1	8.14	7.91	67	15,830	0.42%
2020/03/19	11	8.00	0	0.00	7.70	11	15,104	0.07%
2020/03/18	6	8.79	272	8.51	8.55	-266	14,442	-1.84%	大賣/鉅額交易
2020/03/17	1	9.53	0	0.00	9.45	1	13,649	0.01%
2020/03/16	11	10.30	0	0.00	10.05	11	13,257	0.08%
2020/03/11	1	11.75	0	0.00	11.70	1	11,970	0.01%
2020/03/06	1	11.75	10	11.83	11.75	-9	11,267	-0.08%
2020/03/05	0	0.00	20	12.05	12.05	-20	11,012	-0.18%
2020/03/04	10	11.70	0	0.00	11.85	10	10,835	0.09%
2020/03/03	11	11.60	0	0.00	11.60	11	10,595	0.10%
2020/03/02	20	11.70	0	0.00	11.60	20	10,441	0.19%
2020/02/27	10	11.85	0.8	12.00	12.05	9.2	10,389	0.09%
2020/02/26	1	12.15	3	12.05	12.10	-2	10,067	-0.02%
2020/02/13	0	0.00	10	12.65	12.70	-10	9,379	-0.11%
2020/02/12	30	12.35	0	0.00	12.40	30	9,203	0.33%
2020/02/11	0	0.00	10	12.20	12.25	-10	9,093	-0.11%
2020/02/06	0	0.00	1	12.40	12.50	-1	8,858	-0.01%
2020/02/04	10	11.75	0	0.00	12.10	10	8,492	0.12%
2020/02/03	1	11.60	0	0.00	11.85	1	8,284	0.01%
2020/01/31	1	12.25	0	0.00	12.20	1	7,924	0.01%
2020/01/30	5	12.25	10	12.25	12.25	-5	7,677	-0.07%
2020/01/15	2	13.50	0	0.00	13.50	2	7,037	0.03%
2020/01/13	1	13.65	0	0.00	13.70	1	6,622	0.02%
2020/01/08	1	13.65	0	0.00	13.60	1	6,573	0.02%
2020/01/03	3	13.80	0	0.00	13.80	3	6,693	0.04%
2019/12/27	1	13.80	0	0.00	13.80	1	6,743	0.01%
2019/12/25	0	0.00	2	13.80	13.80	-2	6,794	-0.03%
2019/12/20	7	13.70	0	0.00	13.70	7	6,798	0.10%
2019/12/19	9	13.85	0	0.00	13.80	9	6,525	0.14%
2019/12/11	1	13.80	0	0.00	13.75	1	6,393	0.02%
2019/12/04	5	13.90	0	0.00	13.85	5	6,595	0.08%
2019/12/02	0	0.00	62	13.90	13.95	-62	7,565	-0.82%
2019/11/29	1	14.00	0	0.00	14.00	1	7,698	0.01%
2019/11/28	5	14.05	0	0.00	14.05	5	7,776	0.06%
2019/11/22	3	14.00	3	13.90	13.85	0	7,986	0.00%
2019/11/15	2	14.35	0	0.00	14.35	2	7,951	0.03%
2019/10/22	0	0.00	0.1	14.20	14.30	-0.1	9,932	0.00%
2019/10/21	0	0.00	1	14.35	14.30	-1	10,032	-0.01%
2019/10/18	1	14.20	0	0.00	14.20	1	10,078	0.01%
2019/10/16	0	0.00	1	13.95	14.10	-1	10,112	-0.01%
2019/10/08	0	0.00	1	13.85	13.90	-1	10,027	-0.01%
2019/10/01	1	13.70	0	0.00	13.75	1	10,757	0.01%
2019/09/26	0	0.00	0.6	13.75	13.75	-0.6	11,165	0.00%
2019/09/17	1	13.75	0	0.00	13.80	1	13,497	0.01%
2019/09/05	3	13.75	0	0.00	13.75	3	14,204	0.02%
2019/09/03	0	0.00	1	14.20	14.10	-1	13,267	-0.01%
2019/08/30	16	14.07	0	0.00	14.15	16	13,283	0.12%
2019/08/28	4	13.90	0	0.00	14.00	4	13,222	0.03%
2019/08/21	1	14.10	0	0.00	14.05	1	13,189	0.01%
2019/08/15	1	13.90	0	0.00	13.90	1	13,033	0.01%
2019/08/12	10	13.85	0	0.00	14.15	10	12,929	0.08%
2019/08/07	0	0.00	5	13.95	13.80	-5	12,579	-0.04%
2019/07/23	0	0.00	40	14.75	14.70	-40	11,890	-0.34%
2019/07/16	0.8	14.85	30	14.85	14.85	-29.2	11,534	-0.25%
2019/07/12	0	0.00	2	15.00	15.05	-2	11,560	-0.02%
2019/07/10	30	14.95	30	14.90	14.95	0	11,648	0.00%
2019/07/04	4	14.85	0	0.00	14.90	4	11,930	0.03%
2019/07/03	20	14.95	0	0.00	14.95	20	11,763	0.17%
2019/07/02	10	14.95	0	0.00	14.95	10	11,710	0.09%
2019/06/28	5	15.00	0	0.00	14.95	5	11,592	0.04%
2019/06/27	0	0.00	0.7	15.00	15.00	-0.7	11,401	-0.01%
2019/06/25	3	15.05	0	0.00	15.05	3	11,209	0.03%
2019/06/24	0	0.00	3	14.90	14.85	-3	10,705	-0.03%
2019/06/21	0	0.00	50	15.05	15.00	-50	10,147	-0.49%
2019/06/20	2.5	15.58	30	15.40	15.60	-27.5	9,510	-0.29%
2019/06/06	30	15.40	0	0.00	15.45	30	9,533	0.31%
2019/05/28	5	15.10	0	0.00	15.10	5	10,015	0.05%
2019/05/24	20	15.25	0	0.00	15.15	20	10,143	0.20%
2019/05/16	50	14.97	0	0.00	14.95	50	10,091	0.50%
2019/05/09	0	0.00	0.3	14.90	14.90	-0.3	10,735	0.00%
2019/05/03	0	0.00	0.1	15.25	15.30	-0.1	11,816	0.00%
2019/04/23	0	0.00	4	15.20	15.20	-4	12,591	-0.03%
2019/04/18	20	15.45	0	0.00	15.35	20	12,863	0.16%
2019/04/16	0	0.00	4	15.80	15.70	-4	12,625	-0.03%
2019/04/12	0	0.00	1	15.65	15.65	-1	12,112	-0.01%
2019/04/09	30	15.35	6	15.40	15.40	24	11,825	0.20%
2019/04/03	0	0.00	9	15.29	15.25	-9	11,656	-0.08%
2019/03/29	0.4	15.00	0	0.00	15.10	0.4	11,773	0.00%
2019/03/28	5	15.00	0	0.00	15.00	5	11,903	0.04%
2019/03/26	0.2	15.05	0	0.00	15.15	0.2	12,173	0.00%
2019/03/22	0.2	15.15	0	0.00	15.20	0.2	12,583	0.00%
2019/03/20	0	0.00	50	15.25	15.25	-50	12,643	-0.40%
2019/03/19	0.2	15.20	0	0.00	15.30	0.2	12,529	0.00%
2019/03/15	0	0.00	4	15.25	15.25	-4	12,658	-0.03%
2019/02/27	20	15.43	60	15.54	15.45	-40	15,633	-0.26%
2019/02/26	0	0.00	1	15.15	15.10	-1	14,980	-0.01%
2019/02/21	20	14.95	0	0.00	15.00	20	14,753	0.14%
2019/02/20	10	14.95	0	0.00	15.00	10	14,744	0.07%
2019/02/19	10	14.85	0	0.00	14.95	10	14,643	0.07%
2019/02/11	4	15.05	0	0.00	15.00	4	14,406	0.03%
2019/01/30	50.3	14.90	8	14.90	14.90	42.3	14,115	0.30%
2019/01/29	2	14.70	10	14.74	15.00	-8	13,868	-0.06%
2019/01/24	0	0.00	2	14.80	14.80	-2	12,589	-0.02%
2019/01/22	10	14.88	0	0.00	14.85	10	12,380	0.08%
2019/01/18	21	15.15	0	0.00	15.25	21	11,908	0.18%
2019/01/16	1	15.15	0	0.00	15.10	1	11,809	0.01%
2019/01/15	30	15.12	30	15.25	15.25	0	11,677	0.00%
2019/01/11	0	0.00	1	15.40	15.30	-1	11,436	-0.01%
2019/01/09	0	0.00	1	15.65	15.70	-1	11,224	-0.01%
2019/01/08	1	15.70	0	0.00	15.65	1	11,164	0.01%
2019/01/07	1	15.60	4	15.55	15.65	-3	11,158	-0.03%
2019/01/03	2	15.60	0	0.00	15.55	2	11,315	0.02%
2018/12/26	1	15.90	0	0.00	15.80	1	11,141	0.01%
2018/12/25	2	16.03	0	0.00	15.95	2	11,122	0.02%
2018/12/24	0	0.00	3	16.10	16.15	-3	11,157	-0.03%
2018/12/22	1	15.85	0	0.00	16.05	1	10,965	0.01%
2018/12/20	1	16.10	0	0.00	16.00	1	10,561	0.01%
2018/12/19	60	15.98	30	16.10	16.00	30	10,409	0.29%
2018/12/18	41	15.93	0	0.00	15.65	41	9,977	0.41%
2018/12/17	20	15.70	20	15.80	15.85	0	9,825	0.00%
2018/12/11	40	15.55	0	0.00	15.55	40	9,186	0.44%
2018/12/07	50	15.55	0	0.00	15.55	50	9,084	0.55%
2018/12/06	5	15.50	0	0.00	15.45	5	9,098	0.05%
2018/12/05	10	15.60	0	0.00	15.60	10	9,019	0.11%
2018/12/03	70	16.29	0	0.00	15.95	70	9,016	0.78%
2018/11/30	1	16.20	50	16.14	16.10	-49	8,769	-0.56%
2018/11/29	20	16.35	105	16.07	16.15	-85	8,586	-0.99%	大賣/
2018/11/28	89	16.00	93	16.26	16.05	-4	7,939	-0.05%
2018/11/27	0	0.00	223	15.10	15.30	-223	6,495	-3.43%	大賣/鉅額交易
2018/11/26	150	15.10	0	0.00	14.95	150	6,162	2.43%	大買/鉅額交易
2018/11/23	30	14.65	0	0.00	14.65	30	5,996	0.50%
2018/11/21	10	14.65	10	14.75	14.85	0	6,184	0.00%
2018/11/19	0	0.00	122	14.75	14.80	-122	6,151	-1.98%	大賣/鉅額交易
2018/11/14	80	14.74	42.1	14.85	14.80	37.9	6,623	0.57%
2018/11/13	50	14.47	0	0.00	14.50	50	6,450	0.78%
2018/11/12	20	14.60	0	0.00	14.60	20	6,417	0.31%
2018/11/08	40	14.55	0	0.00	14.50	40	6,450	0.62%
2018/11/05	40	14.43	0	0.00	14.40	40	6,424	0.62%
2018/11/02	75	14.26	43	14.38	14.40	32	6,405	0.50%
2018/11/01	20	14.10	26	14.19	14.05	-6	6,323	-0.09%
2018/10/31	20	14.10	0	0.00	14.15	20	6,326	0.32%
2018/10/25	0	0.00	5	13.95	13.95	-5	6,181	-0.08%
2018/10/24	15	13.95	10	14.10	13.95	5	6,182	0.08%
2018/10/23	5	13.85	0	0.00	13.85	5	6,110	0.08%
2018/10/22	0	0.00	10	14.13	14.10	-10	6,081	-0.16%
2018/10/18	17	13.80	17	13.90	13.95	0	6,022	0.00%
2018/10/17	0	0.00	1	13.90	13.75	-1	6,001	-0.02%
2018/10/16	10	13.85	0	0.00	13.85	10	5,962	0.17%
2018/10/11	3	14.00	1	13.85	13.70	2	5,941	0.03%
2018/10/04	5	14.50	0	0.00	14.55	5	5,655	0.09%
2018/10/01	0	0.00	5	14.75	14.75	-5	5,439	-0.09%
2018/09/28	0	0.00	30	14.75	14.85	-30	5,467	-0.55%
2018/09/25	0	0.00	1	14.85	14.75	-1	5,391	-0.02%
2018/09/21	0	0.00	5	14.80	14.80	-5	5,366	-0.09%
2018/09/18	0	0.00	5	14.75	14.70	-5	5,382	-0.09%
2018/09/12	5	14.50	0	0.00	14.55	5	5,410	0.09%
2018/09/11	0	0.00	20	14.55	14.60	-20	5,357	-0.37%
2018/09/10	2	15.20	0	0.00	15.10	2	5,272	0.04%
2018/08/31	0	0.00	1	15.60	15.60	-1	4,726	-0.02%
2018/08/23	60	15.68	2	15.70	15.65	58	4,676	1.24%
2018/08/22	10	15.60	12	15.55	15.50	-2	4,560	-0.04%
2018/08/16	20	15.10	0	0.00	15.15	20	4,164	0.48%
2018/08/01	0	0.00	5	15.05	15.05	-5	4,070	-0.12%
2018/07/05	1	14.65	1	14.75	14.65	0	5,200	0.00%
2018/06/27	10	14.75	0	0.00	14.65	10	5,311	0.19%
2018/06/25	0	0.00	1	15.00	15.00	-1	5,260	-0.02%
2018/06/22	0	0.00	0	15.00	15.00	0	5,290	0.00%
2018/06/19	0	0.00	0.3	15.05	15.10	-0.3	5,296	-0.01%
2018/06/15	0	0.00	2	15.10	15.10	-2	5,348	-0.04%
2018/06/11	4	15.30	0	0.00	15.30	4	5,379	0.07%
2018/06/08	2	15.30	0	0.00	15.25	2	5,391	0.04%
2018/06/07	10	15.30	0	0.00	15.30	10	5,382	0.19%
2018/05/28	0.3	14.95	7	15.10	15.00	-6.7	5,287	-0.13%
2018/05/25	3	14.95	0	0.00	14.95	3	5,332	0.06%
2018/05/24	3	15.00	0	0.00	15.00	3	5,327	0.06%
2018/05/18	2	15.10	1	15.05	15.10	1	5,486	0.02%
2018/05/17	3	14.95	3	15.10	14.95	0	5,574	0.00%
2018/05/04	3	15.30	0	0.00	15.30	3	6,235	0.05%
2018/04/30	0	0.00	2	15.75	15.95	-2	6,262	-0.03%
2018/04/16	1	15.25	0	0.00	15.35	1	6,642	0.02%
2018/04/13	3	15.25	9	15.38	15.35	-6	6,705	-0.09%
2018/04/09	0	0.00	1	15.15	15.15	-1	6,979	-0.01%
2018/04/02	2	15.10	0	0.00	15.00	2	7,294	0.03%
2018/03/31	0	0.00	1.1	15.05	15.05	-1.1	7,378	-0.01%
2018/03/21	10	15.05	1	14.95	14.95	9	7,761	0.12%
2018/03/13	1	15.05	5	15.00	15.05	-4	8,191	-0.05%
2018/03/12	5	15.10	0	0.00	15.05	5	8,233	0.06%
2018/03/05	0	0.00	1	14.75	14.70	-1	8,945	-0.01%
2018/02/23	10	15.00	0	0.00	14.95	10	8,867	0.11%
2018/02/22	0	0.00	5	15.05	15.10	-5	8,894	-0.06%
2018/02/21	8	14.90	3	14.95	15.00	5	9,012	0.06%
2018/02/06	2	14.60	2	14.65	14.55	0	8,850	0.00%
2018/02/05	5	15.17	14	15.24	15.20	-9	8,755	-0.10%
2018/02/02	4	15.45	4	15.50	15.45	0	8,700	0.00%
2018/02/01	8	15.43	8	15.48	15.60	0	8,705	0.00%
2018/01/31	10	15.40	10	15.45	15.45	0	8,696	0.00%
2018/01/30	6	15.52	4	15.53	15.55	2	8,979	0.02%
2018/01/29	16	15.43	14	15.48	15.45	2	9,027	0.02%
2018/01/26	30	15.54	20	15.53	15.50	10	8,965	0.11%
2018/01/25	6	15.60	6	15.65	15.60	0	8,918	0.00%
2018/01/24	2	15.65	2	15.70	15.70	0	8,881	0.00%
2018/01/23	8	15.64	12	15.68	15.70	-4	8,880	-0.05%
2018/01/22	21	15.76	12	15.81	15.75	9	8,839	0.10%
2018/01/19	12	15.94	12	16.00	15.95	0	8,745	0.00%
2018/01/18	8	16.05	6	16.08	16.10	2	8,673	0.02%
2018/01/17	10	16.08	6	16.05	16.10	4	8,622	0.05%
2018/01/16	16	15.85	16	15.91	15.90	0	8,735	0.00%
2018/01/15	14	15.91	11	15.91	15.95	3	8,751	0.03%
2018/01/12	8	15.99	38	16.13	16.05	-30	8,727	-0.34%
2018/01/11	40	16.11	0	0.00	16.10	40	8,685	0.46%
2018/01/10	9	16.04	4	16.08	16.05	5	8,649	0.06%
2018/01/09	6	15.97	6	16.03	16.15	0	8,571	0.00%
2018/01/08	4	15.95	4	16.00	16.05	0	8,448	0.00%
2018/01/04	18	15.95	18	15.97	16.00	0	8,191	0.00%
2018/01/03	12	15.99	15	16.08	16.05	-3	8,123	-0.04%
2018/01/02	0	0.00	8	16.14	15.95	-8	7,988	-0.10%