長榮航 (2618)-統一-金門券商分點個股進出

台股 » 個股 » 長榮航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮航

(2618)

可現股當沖

股價
41.15
漲跌
▼0.55
漲幅
-1.32%
成交量
50,557張
產業
上市航運類股
2511人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－統一-金門券商分點個股進出

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-金門券商分點個股進出
統一-金門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	40.93	41.15	-2	42,922	0.00%
2024/11/20	7	42.08	9	41.88	41.70	-2	42,297	0.00%
2024/11/19	0	0.00	2.6	41.26	41.55	-2.6	41,805	-0.01%
2024/11/18	3	41.88	2	41.95	41.15	1	41,719	0.00%
2024/11/15	2	41.25	18	41.44	41.65	-16	40,625	-0.04%
2024/11/14	1	40.65	12	40.45	40.50	-11	39,373	-0.03%
2024/11/13	0	0.00	6	39.69	39.85	-6	38,140	-0.02%
2024/11/12	0	0.00	12	39.47	39.50	-12	38,007	-0.03%
2024/11/11	2	39.20	15	39.08	39.25	-13	37,828	-0.03%
2024/11/07	0	0.00	6	38.28	38.40	-6	37,610	-0.02%
2024/10/28	0	0.00	1	38.00	37.95	-1	38,822	0.00%
2024/10/24	0.5	37.50	4.6	37.54	37.55	-4.1	38,517	-0.01%
2024/10/23	2	37.15	0	0.00	37.05	2	38,518	0.01%
2024/10/22	0	0.00	0.1	37.50	37.60	-0.1	38,814	0.00%
2024/10/21	0	0.00	3	37.47	37.50	-3	39,187	-0.01%
2024/10/18	0	0.00	3	37.35	37.30	-3	39,852	-0.01%
2024/10/17	0	0.00	1	37.50	37.00	-1	39,968	0.00%
2024/10/16	0	0.00	6	37.04	37.05	-6	40,176	-0.01%
2024/10/09	0	0.00	1	35.95	35.95	-1	41,530	0.00%
2024/10/04	2.1	35.83	0	0.00	35.70	2.1	44,607	0.00%
2024/09/27	0	0.00	1	37.45	37.50	-1	46,747	0.00%
2024/09/26	0	0.00	22	37.68	37.30	-22	47,961	-0.05%
2024/09/25	5	37.60	8	37.82	37.70	-3	48,774	-0.01%
2024/09/24	0	0.00	9	37.86	37.85	-9	49,577	-0.02%
2024/09/23	0	0.00	1	37.25	37.35	-1	51,060	0.00%
2024/09/20	1	37.20	32	37.36	37.20	-31	51,309	-0.06%
2024/09/19	0	0.00	4	36.84	37.00	-4	51,008	-0.01%
2024/09/18	0	0.00	9	36.34	36.20	-9	50,748	-0.02%
2024/09/13	0	0.00	5	35.80	35.90	-5	51,804	-0.01%
2024/09/12	6	35.47	6	35.68	35.55	0	53,349	0.00%
2024/09/11	0	0.00	3	35.38	35.45	-3	55,342	-0.01%
2024/09/06	2	35.25	1	35.35	35.25	1	55,528	0.00%
2024/09/03	0	0.00	8	35.73	35.90	-8	58,481	-0.01%
2024/09/02	0	0.00	1	35.50	35.40	-1	59,831	0.00%
2024/08/30	0	0.00	5	35.45	35.35	-5	61,021	-0.01%
2024/08/29	0.4	35.35	11.1	35.27	35.60	-10.7	62,186	-0.02%
2024/08/28	0.5	34.85	2	34.90	34.90	-1.5	62,943	0.00%
2024/08/27	4	34.70	5	34.70	35.00	-1	65,284	0.00%
2024/08/22	0	0.00	5	34.70	34.70	-5	70,319	-0.01%
2024/08/21	8	34.83	4	35.03	34.90	4	71,095	0.01%
2024/08/20	0	0.00	16	34.90	34.95	-16	71,928	-0.02%
2024/08/16	0	0.00	11	34.59	34.50	-11	75,513	-0.01%
2024/08/15	1	34.55	0	0.00	34.50	1	77,553	0.00%
2024/08/14	10	34.45	20	34.50	34.70	-10	81,144	-0.01%
2024/08/13	3	34.20	3	34.60	34.45	0	82,963	0.00%
2024/08/09	0.3	32.60	8	33.28	33.25	-7.7	85,072	-0.01%
2024/08/08	8	32.16	0	0.00	32.10	8	85,771	0.01%
2024/08/07	10	32.27	15	32.52	32.60	-5	88,620	-0.01%
2024/08/06	8	31.03	5	31.60	31.40	3	92,147	0.00%
2024/08/05	5	31.28	0.6	31.45	30.70	4.4	93,676	0.00%
2024/08/02	5	34.05	0	0.00	33.85	5	94,328	0.01%
2024/08/01	1	34.45	0	0.00	34.55	1	95,899	0.00%
2024/07/31	2	34.50	1	34.45	34.45	1	98,124	0.00%
2024/07/30	0	0.00	2	34.00	34.20	-2	102,163	0.00%
2024/07/26	5	34.25	0	0.00	34.10	5	107,687	0.00%
2024/07/23	0	0.00	1	34.10	34.15	-1	111,114	0.00%
2024/07/22	8	33.00	2	33.40	32.90	6	116,882	0.01%
2024/07/19	8.6	33.68	6	33.68	33.50	2.6	120,393	0.00%
2024/07/18	3	33.92	0	0.00	34.30	3	125,777	0.00%
2024/07/17	1	34.35	0	0.00	34.35	1	127,544	0.00%
2024/07/16	11	34.37	5	34.63	34.35	6	128,988	0.00%
2024/07/15	18.1	34.44	0	0.00	34.25	18.1	129,659	0.01%
2024/07/12	15	34.95	2	35.00	34.90	13	129,734	0.01%
2024/07/11	1	35.65	0	0.00	35.10	1	129,922	0.00%
2024/07/10	6	35.13	5.3	35.53	35.55	0.7	130,306	0.00%
2024/07/09	10.3	35.15	0	0.00	34.80	10.3	130,207	0.01%
2024/07/08	3.1	35.63	0	0.00	35.40	3.1	130,157	0.00%
2024/07/05	18	37.52	1	37.65	37.35	17	131,308	0.01%
2024/07/04	21	38.12	9	38.02	37.95	12	129,861	0.01%
2024/07/03	1	38.35	7	38.67	38.55	-6	129,232	0.00%
2024/07/02	6	38.93	2	38.95	38.50	4	128,594	0.00%
2024/07/01	0	0.00	5	38.69	38.75	-5	127,506	0.00%
2024/06/28	8	38.22	1	38.35	38.15	7	126,721	0.01%
2024/06/27	10	38.51	7	38.89	38.90	3	126,318	0.00%
2024/06/26	0	0.00	1	37.85	37.85	-1	124,066	0.00%
2024/06/25	0	0.00	1	37.70	37.75	-1	123,773	0.00%
2024/06/24	7	37.41	35	37.61	37.75	-28	123,715	-0.02%
2024/06/21	1	38.15	16	37.95	37.85	-15	123,167	-0.01%
2024/06/20	11	37.55	1	37.65	37.65	10	122,056	0.01%
2024/06/19	3	37.82	2.1	37.77	37.90	0.9	121,459	0.00%
2024/06/18	1.2	37.36	30	37.51	37.30	-28.9	120,017	-0.02%
2024/06/14	0.1	36.35	0	0.00	36.15	0.1	118,286	0.00%
2024/06/13	0.1	36.45	0	0.00	36.25	0.1	118,244	0.00%
2024/06/12	0	0.00	23.1	36.81	36.85	-23.1	118,542	-0.02%
2024/06/11	5	37.00	1	36.70	36.70	4	119,852	0.00%
2024/06/07	3.1	36.70	43	36.78	36.90	-39.9	118,617	-0.03%
2024/06/06	3.1	35.88	26.1	36.29	36.65	-23	118,216	-0.02%
2024/06/04	17.1	35.21	1	35.60	35.35	16.1	116,871	0.01%
2024/06/03	7	35.34	0	0.00	35.35	7	115,670	0.01%
2024/05/31	3.1	35.90	2	36.08	35.80	1.1	114,108	0.00%
2024/05/30	2	35.80	10	35.80	35.65	-8	112,072	-0.01%
2024/05/29	27.2	36.26	6	36.44	36.05	21.2	110,599	0.02%
2024/05/28	1	36.55	16	36.16	36.25	-15	108,917	-0.01%
2024/05/27	7	35.21	0	0.00	35.25	7	107,396	0.01%
2024/05/24	1	35.00	4	35.30	35.50	-3	106,885	0.00%
2024/05/23	18.1	34.80	13	34.48	35.20	5.1	105,857	0.00%
2024/05/22	21.2	35.33	26	35.37	35.25	-4.8	103,856	0.00%
2024/05/21	36.1	36.03	20	36.01	35.75	16.1	102,547	0.02%
2024/05/20	53.1	36.71	63	36.60	36.40	-9.9	100,500	-0.01%
2024/05/17	28	37.61	8	37.50	37.40	20	96,928	0.02%
2024/05/16	2	36.00	20.1	36.93	37.00	-18.1	94,905	-0.02%
2024/05/15	6.1	35.97	2	36.18	36.00	4.1	93,086	0.00%
2024/05/14	2	36.33	2	36.80	36.40	0	92,641	0.00%
2024/05/13	30.2	36.13	5	36.20	36.40	25.2	91,991	0.03%
2024/05/10	59	37.56	13	37.50	37.60	46	89,198	0.05%
2024/05/09	18	36.02	5	36.99	35.90	13	85,933	0.02%
2024/05/08	6	36.51	10	36.69	37.25	-4	84,119	0.00%
2024/05/07	17.1	37.00	15	37.01	36.85	2.1	82,658	0.00%
2024/05/06	23	37.51	17	37.89	37.35	6	82,642	0.01%
2024/05/03	30	37.43	27	38.16	37.70	3	80,797	0.00%
2024/05/02	13.3	37.02	32.1	37.12	37.00	-18.8	76,759	-0.02%
2024/04/30	12.1	35.46	6.6	35.80	35.55	5.5	73,569	0.01%
2024/04/29	23	36.61	24	36.60	36.25	-1	72,151	0.00%
2024/04/26	5.1	35.98	78	36.13	36.65	-73	69,521	-0.10%
2024/04/25	19	34.56	23	34.67	34.35	-4	64,173	-0.01%
2024/04/24	27	34.36	38	33.86	34.55	-11	60,340	-0.02%
2024/04/23	0	0.00	11	32.45	32.60	-11	54,767	-0.02%
2024/04/22	5.1	31.82	10	32.07	31.60	-4.9	52,771	-0.01%
2024/04/19	19	31.21	10	31.05	31.10	9	51,692	0.02%
2024/04/18	0.1	31.50	4	31.70	31.50	-3.9	51,204	-0.01%
2024/04/17	5	31.06	0	0.00	31.00	5	51,019	0.01%
2024/04/16	5	31.00	0	0.00	31.00	5	51,251	0.01%
2024/04/15	6	31.73	2	31.75	31.70	4	50,714	0.01%
2024/04/12	1.4	32.42	0	0.00	32.30	1.4	50,535	0.00%
2024/04/11	0	0.00	22	32.75	32.70	-22	51,146	-0.04%
2024/04/10	1.2	31.83	1	31.75	31.70	0.2	50,017	0.00%
2024/04/09	1.2	31.27	10	31.95	31.85	-8.8	51,488	-0.02%
2024/04/08	2	31.18	0	0.00	31.15	2	55,358	0.00%
2024/04/02	1	31.90	0	0.00	31.95	1	55,172	0.00%
2024/04/01	1	32.35	20	32.30	32.35	-19	55,309	-0.03%
2024/03/29	0	0.00	1	31.95	31.95	-1	54,782	0.00%
2024/03/28	10	31.70	0	0.00	31.60	10	55,315	0.02%
2024/03/27	50	31.39	22	31.54	31.70	28	56,306	0.05%
2024/03/26	8.1	31.29	0	0.00	30.95	8.1	56,274	0.01%
2024/03/25	7	31.49	0	0.00	31.40	7	56,413	0.01%
2024/03/21	10	31.20	0	0.00	31.15	10	58,716	0.02%
2024/03/19	1	31.40	0	0.00	31.40	1	58,636	0.00%
2024/03/18	1	31.20	0	0.00	31.20	1	58,848	0.00%
2024/03/15	3	31.30	0	0.00	31.35	3	59,222	0.01%
2024/03/14	36	32.09	8	32.21	31.85	28	59,051	0.05%
2024/03/13	10	32.25	0	0.00	32.60	10	58,765	0.02%
2024/03/12	1.2	32.55	24	32.64	32.65	-22.8	59,807	-0.04%
2024/03/11	2.1	31.70	0	0.00	31.90	2.1	58,960	0.00%
2024/03/08	0	0.00	20	31.98	32.05	-20	58,766	-0.03%
2024/03/07	10	31.30	1	31.50	31.25	9	58,266	0.02%
2024/03/05	25	31.42	0	0.00	31.25	25	59,067	0.04%
2024/03/01	2	31.05	0	0.00	31.05	2	60,142	0.00%
2024/02/29	0	0.00	30	30.90	31.45	-30	60,698	-0.05%
2024/02/27	0	0.00	2	30.70	30.70	-2	61,743	0.00%
2024/02/26	0	0.00	4	31.00	31.05	-4	62,874	-0.01%
2024/02/23	34	31.04	1	31.15	30.80	33	63,945	0.05%
2024/02/22	4	31.26	5	31.40	31.20	-1	64,466	0.00%
2024/02/21	0.1	31.55	3.6	31.55	31.45	-3.5	65,910	-0.01%
2024/02/20	5	31.36	0	0.00	31.40	5	68,022	0.01%
2024/02/19	0.1	31.40	11	31.40	31.50	-10.9	72,345	-0.02%
2024/02/15	1	31.35	2	31.30	31.35	-1	74,006	0.00%
2024/02/05	2	32.03	23	32.28	32.25	-21	74,070	-0.03%
2024/02/02	1.1	32.00	1	31.95	31.90	0.1	73,920	0.00%
2024/02/01	9	31.92	5	31.93	32.05	4	74,481	0.01%
2024/01/31	2	31.58	5	31.85	31.60	-3	75,321	0.00%
2024/01/30	2	31.70	0	0.00	31.70	2	75,716	0.00%
2024/01/29	0	0.00	19	32.02	31.90	-19	76,658	-0.02%
2024/01/26	2	30.33	2	30.30	30.40	0	76,637	0.00%
2024/01/25	5	30.80	0	0.00	30.75	5	77,227	0.01%
2024/01/24	9	30.99	1	31.00	31.05	8	78,315	0.01%
2024/01/23	1	30.35	4	30.40	30.50	-3	78,079	0.00%
2024/01/22	3	30.78	10	31.10	30.55	-7	77,571	-0.01%
2024/01/19	21	31.16	0	0.00	31.10	21	76,903	0.03%
2024/01/17	12	31.54	0	0.00	31.05	12	76,761	0.02%
2024/01/16	1	31.50	0	0.00	31.50	1	76,676	0.00%
2024/01/15	4	31.91	10	31.95	31.80	-6	76,739	-0.01%
2024/01/12	5	32.72	2	32.53	32.50	3	76,555	0.00%
2024/01/11	2	32.43	0	0.00	32.25	2	76,559	0.00%
2024/01/10	2	32.10	52	32.10	32.00	-50	76,706	-0.07%
2024/01/09	0	0.00	54	32.69	32.70	-54	77,020	-0.07%
2024/01/08	0	0.00	12	32.54	32.55	-12	77,513	-0.02%
2024/01/05	62	32.93	10	32.75	32.65	52	77,423	0.07%
2024/01/04	22	33.39	46	33.04	33.50	-24	76,715	-0.03%
2024/01/03	109	33.35	1	32.95	32.95	108	75,922	0.14%	大買/鉅額交易
2024/01/02	38	33.38	51	33.14	33.50	-13	74,920	-0.02%
2023/12/29	6	31.45	0	0.00	31.45	6	71,841	0.01%
2023/12/28	1	31.40	1	31.20	31.25	0	72,220	0.00%
2023/12/27	0.2	31.15	3	31.23	31.10	-2.8	72,744	0.00%
2023/12/26	9.1	31.75	0	0.00	31.60	9.1	72,586	0.01%
2023/12/25	0.3	31.90	1	31.75	31.75	-0.7	72,568	0.00%
2023/12/22	15	31.96	1	32.15	31.90	14	72,029	0.02%
2023/12/21	4	30.89	1	30.95	31.15	3	70,927	0.00%
2023/12/20	2	30.40	2	30.55	30.60	0	71,212	0.00%
2023/12/19	10.1	30.05	0	0.00	30.15	10.1	71,294	0.01%
2023/12/18	1	30.75	52	30.75	30.85	-51	70,708	-0.07%
2023/12/15	2	32.05	6	31.95	31.75	-4	69,651	-0.01%
2023/12/14	15	32.05	3	31.75	31.75	12	69,475	0.02%
2023/12/13	10.2	31.60	2	31.75	31.65	8.2	69,112	0.01%
2023/12/12	0	0.00	6	32.26	31.80	-6	69,164	-0.01%
2023/12/11	2	32.25	2	32.40	32.05	0	68,982	0.00%
2023/12/08	14.2	32.53	5	32.61	32.35	9.2	68,618	0.01%
2023/12/07	5	32.12	6	31.86	32.20	-1	66,999	0.00%
2023/12/06	0.2	31.60	2	31.40	31.45	-1.8	66,029	0.00%
2023/12/05	5	31.15	1	31.20	31.15	4	66,173	0.01%
2023/12/04	5.2	31.52	2	31.65	31.50	3.2	66,169	0.00%
2023/12/01	0	0.00	10	31.25	31.10	-10	65,686	-0.02%
2023/11/30	12	31.14	0	0.00	31.30	12	65,686	0.02%
2023/11/29	0.2	31.20	0	0.00	31.00	0.2	65,306	0.00%
2023/11/28	2	31.35	0	0.00	31.45	2	65,224	0.00%
2023/11/27	0	0.00	1	31.30	30.90	-1	65,471	0.00%
2023/11/24	8	31.41	0	0.00	31.25	8	65,628	0.01%
2023/11/22	51	31.55	50	31.75	31.50	1	64,365	0.00%
2023/11/20	53	30.98	80	31.33	31.55	-27	64,113	-0.04%
2023/11/17	12	32.33	3	32.27	32.15	9	64,029	0.01%
2023/11/16	62	31.74	38	31.83	32.00	24	63,345	0.04%
2023/11/15	0	0.00	10	29.75	30.25	-10	59,406	-0.02%
2023/11/14	10	29.90	0	0.00	29.35	10	58,775	0.02%
2023/11/10	3	29.85	0	0.00	29.70	3	59,378	0.01%
2023/11/09	3	29.40	2	29.90	29.65	1	60,167	0.00%
2023/11/08	2	29.58	0	0.00	29.25	2	61,041	0.00%
2023/11/07	3	29.55	0	0.00	29.60	3	62,144	0.00%
2023/11/06	2	30.15	13	30.38	30.10	-11	62,457	-0.02%
2023/11/03	5	29.90	5	29.60	30.00	0	62,082	0.00%
2023/11/02	8	28.69	7	28.84	28.85	1	61,123	0.00%
2023/11/01	2	28.18	3	28.32	28.60	-1	61,576	0.00%
2023/10/30	0	0.00	3	27.35	27.40	-3	61,133	0.00%
2023/10/27	0	0.00	6	27.93	27.85	-6	61,465	-0.01%
2023/10/26	0	0.00	3	27.85	27.30	-3	61,540	0.00%
2023/10/24	1	27.55	1	27.70	27.70	0	62,275	0.00%
2023/10/23	0	0.00	2	27.25	27.20	-2	62,462	0.00%
2023/10/20	3	26.32	0	0.00	26.50	3	62,627	0.00%
2023/10/18	1	26.70	1	26.80	26.60	0	63,031	0.00%
2023/10/17	6	27.00	0	0.00	26.85	6	63,796	0.01%
2023/10/16	6	27.62	0	0.00	27.50	6	64,578	0.01%
2023/10/13	3	28.77	40	28.70	28.70	-37	64,736	-0.06%
2023/10/12	0	0.00	2	29.10	29.20	-2	65,477	0.00%
2023/10/11	5	28.58	4	28.76	28.35	1	68,256	0.00%
2023/10/06	1	29.25	0	0.00	29.25	1	70,395	0.00%
2023/10/05	1	29.80	6	29.75	29.75	-5	71,183	-0.01%
2023/10/04	3	28.38	1	28.40	28.30	2	71,694	0.00%
2023/10/03	0	0.00	4	28.95	28.90	-4	71,898	-0.01%
2023/10/02	4	29.54	1	29.95	29.45	3	72,665	0.00%
2023/09/26	4	29.80	0	0.00	29.75	4	78,753	0.01%
2023/09/25	5	30.09	1	30.40	30.00	4	80,116	0.00%
2023/09/21	6	29.66	8	29.86	29.60	-2	82,446	0.00%
2023/09/20	2	30.00	0	0.00	29.95	2	84,301	0.00%
2023/09/15	1	30.70	0	0.00	30.65	1	90,329	0.00%
2023/09/14	2	30.45	0	0.00	30.80	2	91,828	0.00%
2023/09/12	12	30.75	2	30.93	30.70	10	97,478	0.01%
2023/09/08	4	31.10	0	0.00	30.95	4	110,902	0.00%
2023/09/05	1	31.90	0	0.00	31.80	1	115,443	0.00%
2023/09/04	11	31.95	0	0.00	32.05	11	117,118	0.01%
2023/09/01	3	32.02	0	0.00	32.00	3	118,249	0.00%
2023/08/31	0	0.00	3	31.45	31.50	-3	119,485	0.00%
2023/08/30	46	31.80	0	0.00	31.80	46	120,792	0.04%
2023/08/29	1	32.20	0	0.00	32.30	1	123,359	0.00%
2023/08/28	9	32.36	1	32.30	32.05	8	127,421	0.01%
2023/08/25	11	33.30	7	33.70	33.05	4	128,346	0.00%
2023/08/24	0	0.00	15	33.20	33.30	-15	129,959	-0.01%
2023/08/23	20	33.62	15	34.10	33.30	5	133,086	0.00%
2023/08/22	19	34.32	5	34.29	33.90	14	134,378	0.01%
2023/08/21	1	33.00	0	0.00	33.00	1	135,442	0.00%
2023/08/18	10.8	33.49	4	33.51	33.20	6.8	136,919	0.00%
2023/08/17	1	33.55	1	33.80	33.50	0	139,316	0.00%
2023/08/16	6	33.49	0	0.00	33.50	6	142,573	0.00%
2023/08/15	22.6	34.44	10	34.15	34.15	12.6	147,078	0.01%
2023/08/14	15	34.43	7	34.26	34.10	8	146,864	0.01%
2023/08/11	2	35.60	0	0.00	35.55	2	145,727	0.00%
2023/08/10	1	35.50	0	0.00	36.60	1	144,313	0.00%
2023/08/09	0	0.00	4	36.68	36.15	-4	143,920	0.00%
2023/08/08	2	35.73	6	35.83	35.80	-4	143,707	0.00%
2023/08/07	22	34.67	8	34.84	35.05	14	144,189	0.01%
2023/08/04	2	36.50	0	0.00	36.45	2	144,425	0.00%
2023/08/02	5	36.50	10	37.65	36.70	-5	144,143	0.00%
2023/08/01	13	37.29	4	37.30	37.40	9	143,342	0.01%
2023/07/31	5	36.94	0	0.00	36.75	5	142,690	0.00%
2023/07/28	4	37.38	0	0.00	37.55	4	142,083	0.00%
2023/07/27	1	38.15	12	37.74	37.85	-11	141,456	-0.01%
2023/07/26	1	37.65	1	37.45	37.10	0	140,464	0.00%
2023/07/25	16	36.31	11	36.60	36.90	5	139,896	0.00%
2023/07/24	7.1	36.55	1	36.90	36.75	6.1	139,784	0.00%
2023/07/21	1	37.10	0	0.00	37.10	1	139,327	0.00%
2023/07/20	4	37.46	4	36.98	37.55	0	138,483	0.00%
2023/07/19	18.5	35.83	28	36.49	36.10	-9.5	136,849	-0.01%
2023/07/18	59	36.97	8	37.43	37.40	51	134,997	0.04%
2023/07/17	18	36.86	8	36.93	37.05	10	133,707	0.01%
2023/07/14	34	37.41	13	38.17	37.05	21	132,464	0.02%
2023/07/13	33	39.98	1	39.90	39.75	32	128,916	0.02%
2023/07/12	0	0.00	1	40.70	40.90	-1	126,050	0.00%
2023/07/11	11	40.35	24	40.31	40.30	-13	124,580	-0.01%
2023/07/10	1	39.70	0	0.00	39.70	1	123,196	0.00%
2023/07/07	1	40.00	9	40.21	39.80	-8	122,274	-0.01%
2023/07/06	16	39.49	11	39.55	39.80	5	120,638	0.00%
2023/07/05	42	41.24	32	40.71	40.00	10	118,877	0.01%
2023/07/04	2	40.20	5	40.20	40.20	-3	114,639	0.00%
2023/07/03	3	40.07	8	39.80	40.10	-5	113,426	0.00%
2023/06/30	8	39.97	3	40.03	39.80	5	111,771	0.00%
2023/06/29	13	40.14	2	40.45	40.45	11	110,353	0.01%
2023/06/28	18	40.34	16	40.59	41.25	2	108,199	0.00%
2023/06/27	22.3	39.86	94	39.36	39.20	-71.7	105,885	-0.07%
2023/06/26	6	40.34	22	41.10	41.35	-16	102,709	-0.02%
2023/06/21	13	40.20	7	40.35	40.45	6	100,689	0.01%
2023/06/20	8	40.03	17	40.61	39.85	-9	98,829	-0.01%
2023/06/19	20	40.80	11	40.97	40.70	9	96,875	0.01%
2023/06/16	21	40.67	22.1	40.47	40.20	-1.1	94,814	0.00%
2023/06/15	102	41.28	51.2	41.16	41.35	50.8	90,125	0.06%	大買/
2023/06/14	14.3	38.94	291.1	38.43	39.65	-276.8	82,366	-0.34%	大賣/鉅額交易
2023/06/13	29	36.00	19.2	35.80	36.20	9.8	76,265	0.01%
2023/06/12	42.2	34.79	15	34.60	34.85	27.2	74,525	0.04%
2023/06/09	0	0.00	36	36.13	35.85	-36	73,552	-0.05%
2023/06/08	259	36.00	20	35.10	35.90	239	72,502	0.33%	大買/鉅額交易
2023/06/07	28	36.04	19	36.03	35.60	9	71,507	0.01%
2023/06/06	7	36.22	9	36.06	35.85	-2	70,950	0.00%
2023/06/05	30	36.21	11	35.84	35.55	19	69,179	0.03%
2023/06/02	21.1	36.18	18	36.29	36.45	3.1	67,042	0.00%
2023/06/01	9	34.48	40	35.19	36.00	-31	63,771	-0.05%
2023/05/31	1	33.80	35	33.96	33.95	-34	59,325	-0.06%
2023/05/30	1	33.60	11	33.44	33.55	-10	57,565	-0.02%
2023/05/29	40	33.65	6.1	33.35	33.60	33.9	55,237	0.06%
2023/05/26	8.1	32.60	16	32.10	32.30	-7.9	51,682	-0.02%
2023/05/25	6	31.47	21.5	31.36	31.55	-15.5	49,054	-0.03%
2023/05/24	13	30.85	0	0.00	31.00	13	47,021	0.03%
2023/05/23	10	31.00	14	30.69	30.35	-4	45,941	-0.01%
2023/05/22	58.5	29.99	49	30.36	30.70	9.5	44,192	0.02%
2023/05/19	19	29.75	65	29.37	29.60	-46	41,175	-0.11%
2023/05/18	0	0.00	10	28.30	28.30	-10	38,279	-0.03%
2023/05/17	2	28.20	0	0.00	28.05	2	37,791	0.01%
2023/05/16	7	28.11	5	28.26	28.05	2	37,987	0.01%
2023/05/15	2	28.00	2	28.30	27.80	0	37,331	0.00%
2023/05/12	10	27.47	33	27.53	28.00	-23	37,146	-0.06%
2023/05/11	16	28.02	5	28.15	27.65	11	36,393	0.03%
2023/05/10	31	28.00	1	28.10	28.00	30	35,316	0.08%
2023/05/05	0	0.00	5	27.10	27.05	-5	34,171	-0.01%
2023/05/02	0	0.00	5	26.95	27.05	-5	37,136	-0.01%
2023/04/28	0	0.00	2	26.85	26.85	-2	37,564	-0.01%
2023/04/27	5	26.60	1	26.20	26.35	4	37,696	0.01%
2023/04/26	2	25.38	0	0.00	25.55	2	37,400	0.01%
2023/04/25	3	25.78	6	25.97	25.65	-3	37,844	-0.01%
2023/04/24	2	25.95	0	0.00	25.95	2	37,892	0.01%
2023/04/21	2	26.05	0	0.00	26.00	2	38,839	0.01%
2023/04/20	2	26.30	0	0.00	26.25	2	38,808	0.01%
2023/04/19	5	26.65	0	0.00	26.65	5	38,802	0.01%
2023/04/18	7	26.70	0	0.00	26.65	7	38,736	0.02%
2023/04/17	5	27.04	0	0.00	27.05	5	38,771	0.01%
2023/04/14	0	0.00	8	27.44	27.30	-8	38,614	-0.02%
2023/04/13	0	0.00	28	27.41	27.25	-28	38,894	-0.07%
2023/04/12	2	26.65	0	0.00	26.60	2	38,246	0.01%
2023/04/11	2	26.80	0	0.00	26.80	2	38,461	0.01%
2023/04/10	5	26.55	2	26.55	26.55	3	38,782	0.01%
2023/04/06	3	26.55	0	0.00	26.45	3	40,482	0.01%
2023/03/31	6	26.87	1	26.95	26.85	5	40,614	0.01%
2023/03/30	1	26.95	0	0.00	27.00	1	41,445	0.00%
2023/03/29	2	27.15	3	27.30	27.15	-1	41,579	0.00%
2023/03/28	0	0.00	1	26.95	26.70	-1	41,740	0.00%
2023/03/24	1	26.50	0	0.00	26.40	1	42,583	0.00%
2023/03/23	1	26.65	2	26.78	26.60	-1	43,448	0.00%
2023/03/22	1	26.60	2	26.40	26.60	-1	43,569	0.00%
2023/03/21	1	26.15	0	0.00	26.15	1	43,636	0.00%
2023/03/16	12	26.09	0	0.00	25.75	12	44,575	0.03%
2023/03/15	0	0.00	8	26.99	26.70	-8	44,489	-0.02%
2023/03/14	32	26.85	0	0.00	26.50	32	45,546	0.07%
2023/03/13	7	27.16	7	27.46	27.80	0	45,381	0.00%
2023/03/10	7	27.84	1	27.80	27.70	6	45,249	0.01%
2023/03/09	9	28.51	12	28.56	28.75	-3	44,861	-0.01%
2023/03/08	6	28.15	0	0.00	28.30	6	45,229	0.01%
2023/03/07	0	0.00	1	28.30	28.30	-1	47,061	0.00%
2023/03/06	1	28.35	1	28.50	28.30	0	47,196	0.00%
2023/03/03	0	0.00	2	28.60	28.35	-2	47,463	0.00%
2023/03/02	2	28.30	3	28.50	28.30	-1	47,514	0.00%
2023/03/01	12	27.96	0	0.00	28.05	12	47,400	0.03%
2023/02/24	2	28.33	0	0.00	28.30	2	47,038	0.00%
2023/02/23	2	28.63	0	0.00	28.55	2	46,949	0.00%
2023/02/22	6	28.45	0	0.00	28.50	6	47,364	0.01%
2023/02/21	28	29.08	2	28.95	28.90	26	46,997	0.06%
2023/02/20	0	0.00	1	30.05	29.60	-1	46,359	0.00%
2023/02/16	1.5	29.80	11	29.66	29.70	-9.5	44,632	-0.02%
2023/02/15	4	28.64	0	0.00	28.50	4	42,653	0.01%
2023/02/14	0.5	28.90	9	28.97	28.85	-8.5	42,477	-0.02%
2023/02/13	3	28.30	0	0.00	28.20	3	42,233	0.01%
2023/02/10	4	28.79	0	0.00	28.45	4	43,516	0.01%
2023/02/09	0	0.00	4	29.15	29.05	-4	44,094	-0.01%
2023/02/08	2	29.10	0	0.00	29.10	2	44,902	0.00%
2023/02/07	4	29.30	0	0.00	29.20	4	44,953	0.01%
2023/02/06	1	29.53	2	29.60	29.45	-1	44,848	0.00%
2023/02/03	3	29.35	0	0.00	29.30	3	44,870	0.01%
2023/02/02	17	29.56	12	29.35	29.35	5	44,917	0.01%
2023/02/01	2.5	29.93	12	29.60	29.95	-9.5	44,696	-0.02%
2023/01/31	1	29.05	15	29.05	29.00	-14	43,648	-0.03%
2023/01/30	0.5	28.60	0	0.00	28.90	0.5	43,543	0.00%
2023/01/17	4	28.23	3	28.30	28.40	1	43,399	0.00%
2023/01/16	9	28.45	0	0.00	28.50	9	43,402	0.02%
2023/01/13	1	28.65	6	28.78	28.65	-5	43,940	-0.01%
2023/01/12	2	28.35	17	28.37	28.35	-15	44,024	-0.03%
2023/01/11	6	28.47	0	0.00	28.35	6	44,394	0.01%
2023/01/10	4	28.28	0	0.00	28.30	4	44,381	0.01%
2023/01/06	15	28.15	2	28.10	28.05	13	49,267	0.03%
2023/01/05	2	28.15	0	0.00	28.00	2	51,311	0.00%
2023/01/04	2	28.10	2	28.25	28.20	0	51,783	0.00%
2023/01/03	0	0.00	10	27.67	28.15	-10	52,440	-0.02%
2022/12/30	2	28.30	2	28.30	28.15	0	52,944	0.00%
2022/12/28	3	28.28	2	28.38	28.20	1	53,881	0.00%
2022/12/27	5	28.95	0	0.00	28.45	5	54,409	0.01%
2022/12/26	0	0.00	1	28.50	28.15	-1	53,802	0.00%
2022/12/23	5	28.28	0	0.00	28.10	5	55,178	0.01%
2022/12/22	2	29.00	5	28.45	28.70	-3	56,577	-0.01%
2022/12/21	1	27.40	2	27.70	27.65	-1	59,244	0.00%
2022/12/20	3	27.60	0	0.00	27.05	3	61,158	0.00%
2022/12/16	4	28.85	0	0.00	28.60	4	64,207	0.01%
2022/12/15	6	28.80	4	28.58	28.75	2	67,528	0.00%
2022/12/14	1	27.95	14	28.08	28.20	-13	67,576	-0.02%
2022/12/13	3	27.80	0	0.00	27.75	3	69,617	0.00%
2022/12/12	11	28.38	1	28.25	28.05	10	70,120	0.01%
2022/12/09	2	28.50	8	28.43	28.35	-6	70,747	-0.01%
2022/12/08	20	28.00	19	28.08	28.05	1	70,674	0.00%
2022/12/07	2	27.60	0	0.00	28.00	2	70,633	0.00%
2022/12/06	5	28.35	6	28.37	27.80	-1	70,668	0.00%
2022/12/05	5	27.76	27	28.21	28.40	-22	70,019	-0.03%
2022/12/01	18	27.85	6	28.28	27.80	12	69,356	0.02%
2022/11/30	23	27.78	7	27.79	27.95	16	69,041	0.02%
2022/11/29	2	28.10	17	27.21	28.30	-15	68,147	-0.02%
2022/11/25	10	26.28	14	26.30	26.05	-4	67,650	-0.01%
2022/11/24	2	26.15	3	26.43	26.15	-1	68,509	0.00%
2022/11/22	0	0.00	2	25.90	25.70	-2	70,333	0.00%
2022/11/21	13	25.93	0	0.00	25.75	13	73,699	0.02%
2022/11/18	2	26.50	5	26.45	26.25	-3	73,689	0.00%
2022/11/17	0	0.00	1	26.20	25.95	-1	73,278	0.00%
2022/11/15	5	26.03	0	0.00	26.05	5	73,378	0.01%
2022/11/14	2	25.80	1	26.05	26.05	1	73,582	0.00%
2022/11/11	0	0.00	7	26.18	25.70	-7	73,390	-0.01%
2022/11/10	0	0.00	1	25.75	25.50	-1	73,202	0.00%
2022/11/09	2	25.60	1	25.65	25.55	1	73,752	0.00%
2022/11/08	7	25.64	23	25.60	25.40	-16	73,733	-0.02%
2022/11/07	3	24.42	0	0.00	24.50	3	72,819	0.00%
2022/11/04	0	0.00	5.2	24.06	25.00	-5.2	72,333	-0.01%
2022/11/03	3	23.32	0	0.00	23.35	3	71,899	0.00%
2022/11/02	0	0.00	1	24.05	23.75	-1	72,104	0.00%
2022/10/31	5	23.50	0	0.00	23.40	5	72,665	0.01%
2022/10/28	9	24.06	5	24.29	23.65	4	73,739	0.01%
2022/10/27	0	0.00	9	23.44	23.75	-9	73,993	-0.01%
2022/10/26	6	22.91	0	0.00	22.90	6	74,386	0.01%
2022/10/25	2	23.10	0	0.00	23.10	2	74,883	0.00%
2022/10/24	4	23.64	6	23.55	23.40	-2	75,085	0.00%
2022/10/20	1	23.45	2	23.33	23.50	-1	75,858	0.00%
2022/10/19	3	24.40	0	0.00	24.10	3	75,776	0.00%
2022/10/18	1	24.50	0	0.00	24.30	1	75,727	0.00%
2022/10/17	14	23.29	15	23.64	24.25	-1	75,545	0.00%
2022/10/14	14.1	24.43	23	24.20	24.35	-8.9	75,165	-0.01%
2022/10/13	28.1	25.58	9	25.17	25.15	19.1	73,789	0.03%
2022/10/12	3	27.83	1	28.00	27.90	2	74,013	0.00%
2022/10/11	19	28.59	2	27.95	28.10	17	74,680	0.02%
2022/10/07	3	28.95	5	29.00	29.15	-2	75,082	0.00%
2022/10/06	0	0.00	41	28.51	28.60	-41	75,752	-0.05%
2022/10/05	8	28.07	54	27.99	27.85	-46	78,491	-0.06%
2022/10/04	40	27.96	1	28.25	27.90	39	79,377	0.05%
2022/10/03	2	28.35	0	0.00	28.00	2	79,710	0.00%
2022/09/30	17	27.34	14	27.66	28.20	3	80,772	0.00%
2022/09/29	62	28.52	16	28.85	28.80	46	81,050	0.06%
2022/09/28	19	28.73	6	28.94	27.90	13	80,807	0.02%
2022/09/27	6	30.96	2	30.45	31.00	4	79,397	0.01%
2022/09/26	1	32.10	10	32.10	31.85	-9	79,096	-0.01%
2022/09/23	28	33.13	25	33.03	32.75	3	80,227	0.00%
2022/09/22	12	34.27	11	35.53	33.90	1	79,488	0.00%
2022/09/21	6	34.80	73	34.87	35.10	-67	76,689	-0.09%
2022/09/20	3	34.83	14	35.06	35.10	-11	76,762	-0.01%
2022/09/19	0	0.00	1	34.10	33.95	-1	76,251	0.00%
2022/09/16	12	33.99	2	34.00	33.95	10	77,260	0.01%
2022/09/14	20	32.70	0	0.00	33.45	20	82,255	0.02%
2022/09/13	20	33.80	0	0.00	33.85	20	84,598	0.02%
2022/09/12	2	33.85	3	33.85	33.90	-1	86,097	0.00%
2022/09/08	6	33.13	4	33.10	33.15	2	89,164	0.00%
2022/09/06	5	33.25	0	0.00	32.70	5	90,728	0.01%
2022/09/05	2	32.73	4	32.63	32.60	-2	92,084	0.00%
2022/09/02	12	33.81	4	32.96	32.80	8	93,294	0.01%
2022/09/01	15	33.74	4	33.65	33.65	11	94,256	0.01%
2022/08/31	4	33.84	5	33.73	33.75	-1	94,305	0.00%
2022/08/30	6	33.05	23	33.01	33.00	-17	94,290	-0.02%
2022/08/29	10	32.77	5	32.75	32.60	5	95,204	0.01%
2022/08/26	20	34.25	51	33.81	34.15	-31	95,233	-0.03%
2022/08/25	20	32.10	0	0.00	31.85	20	94,523	0.02%
2022/08/22	0	0.00	1	31.95	32.00	-1	102,627	0.00%
2022/08/19	2	31.78	1	31.85	31.70	1	103,937	0.00%
2022/08/18	4	32.15	0	0.00	32.30	4	105,384	0.00%
2022/08/17	0	0.00	1	32.30	32.20	-1	107,044	0.00%
2022/08/11	0	0.00	1	32.35	31.95	-1	112,567	0.00%
2022/08/09	3	31.70	6	31.83	31.60	-3	114,936	0.00%
2022/08/08	0	0.00	5	31.65	31.65	-5	116,329	0.00%
2022/08/05	0	0.00	4	31.70	31.70	-4	119,333	0.00%
2022/08/04	10	30.09	5	30.14	30.55	5	123,675	0.00%
2022/08/03	21	30.89	19	30.83	30.75	2	124,038	0.00%
2022/08/02	5	31.77	0	0.00	31.55	5	124,855	0.00%
2022/08/01	9	33.37	17	33.29	32.95	-8	125,884	-0.01%
2022/07/29	6	33.88	0	0.00	33.90	6	126,359	0.00%
2022/07/28	11	34.09	8	33.60	33.60	3	127,707	0.00%
2022/07/27	3	34.12	0	0.00	34.30	3	128,412	0.00%
2022/07/26	1	33.95	6	33.88	33.80	-5	130,003	0.00%
2022/07/25	4	33.55	7	33.87	33.95	-3	132,455	0.00%
2022/07/22	7	33.95	0	0.00	34.15	7	133,787	0.01%
2022/07/21	20	34.20	46	34.13	34.25	-26	136,095	-0.02%
2022/07/20	11	34.19	2	34.35	34.00	9	138,831	0.01%
2022/07/19	1	33.75	2.3	33.68	34.15	-1.3	139,958	0.00%
2022/07/18	7	32.99	5	32.88	33.15	2	140,182	0.00%
2022/07/15	0	0.00	10	32.56	32.35	-10	140,536	-0.01%
2022/07/14	21	32.99	15	32.89	32.90	6	142,385	0.00%
2022/07/13	11	33.85	7	33.31	33.00	4	143,843	0.00%
2022/07/12	5	31.25	7	31.54	31.65	-2	144,495	0.00%
2022/07/11	0	0.00	19	32.30	32.80	-19	147,671	-0.01%
2022/07/08	14	32.33	3	32.77	32.10	11	154,058	0.01%
2022/07/07	4	31.84	5	31.95	32.40	-1	161,643	0.00%
2022/07/06	4	31.79	1	31.60	31.60	3	163,831	0.00%
2022/07/05	2	31.90	8	31.86	32.30	-6	165,592	0.00%
2022/07/04	29	30.69	32	31.17	31.05	-3	166,621	0.00%
2022/07/01	63	30.84	59	29.80	29.75	4	168,453	0.00%
2022/06/30	1	32.10	5	31.30	31.65	-4	168,841	0.00%
2022/06/29	2	30.98	3	31.52	31.60	-1	168,883	0.00%
2022/06/28	0	0.00	1	30.25	31.20	-1	169,130	0.00%
2022/06/27	6	31.30	6	31.30	31.20	0	169,867	0.00%
2022/06/24	12	30.41	8	30.75	30.30	4	170,737	0.00%
2022/06/23	15	31.05	17	30.65	30.35	-2	169,859	0.00%
2022/06/22	12	31.79	14	31.78	31.75	-2	169,261	0.00%
2022/06/21	3	30.43	9	30.66	31.55	-6	167,962	0.00%
2022/06/20	7	29.21	4	29.73	28.70	3	167,436	0.00%
2022/06/17	35	30.11	23	29.96	29.90	12	168,281	0.01%
2022/06/16	12	32.04	8	32.48	31.45	4	167,078	0.00%
2022/06/14	4.1	32.25	1	31.75	32.35	3.1	175,565	0.00%
2022/06/13	8	32.51	6	32.96	32.65	2	177,186	0.00%
2022/06/10	19.1	33.20	9	33.10	32.85	10.1	178,491	0.01%
2022/06/09	1.1	34.10	4	33.81	34.15	-2.9	178,212	0.00%
2022/06/08	7	34.11	1	33.95	33.85	6	179,405	0.00%
2022/06/07	11	34.41	8	34.49	34.10	3	182,089	0.00%
2022/06/06	13	34.95	1	34.85	34.90	12	183,639	0.01%
2022/06/02	1	34.25	20	35.31	35.50	-19	186,884	-0.01%
2022/06/01	3	34.35	0	0.00	34.20	3	188,957	0.00%
2022/05/31	0	0.00	1	34.10	34.10	-1	191,612	0.00%
2022/05/30	12	34.17	12	34.41	34.20	0	191,231	0.00%
2022/05/27	10	33.42	0	0.00	32.90	10	193,703	0.01%
2022/05/26	14	33.34	13	33.42	32.85	1	196,971	0.00%
2022/05/25	3	32.85	9	32.88	33.55	-6	201,732	0.00%
2022/05/24	5	32.25	12	32.33	31.95	-7	209,891	0.00%
2022/05/23	4	31.78	16	31.95	32.35	-12	216,163	-0.01%
2022/05/20	6	30.90	12	30.96	30.70	-6	221,814	0.00%
2022/05/19	39	30.30	15	30.28	30.75	24	226,788	0.01%
2022/05/18	2	31.95	6	32.45	31.75	-4	234,923	0.00%
2022/05/17	29	31.96	18	31.99	31.80	11	243,387	0.00%
2022/05/16	8	31.63	11	32.06	32.25	-3	247,932	0.00%
2022/05/13	33	31.39	20	31.72	31.80	13	253,732	0.01%
2022/05/12	39	32.74	89	33.30	31.15	-50	254,671	-0.02%
2022/05/11	11	35.01	0	0.00	34.55	11	254,975	0.00%
2022/05/10	5	34.76	3	35.10	35.70	2	257,234	0.00%
2022/05/09	4	35.28	1	36.00	35.00	3	259,304	0.00%
2022/05/05	6	35.80	0	0.00	35.90	6	261,435	0.00%
2022/05/04	8	36.03	9	35.72	35.70	-1	259,883	0.00%
2022/05/03	8	35.96	7	35.91	35.50	1	258,777	0.00%
2022/04/29	27	34.70	42	35.56	35.65	-15	257,165	-0.01%
2022/04/28	9	34.36	0	0.00	33.75	9	254,926	0.00%
2022/04/27	3	34.03	1	34.40	34.60	2	253,462	0.00%
2022/04/26	52	36.10	53	36.58	35.05	-1	251,105	0.00%
2022/04/25	172	34.66	18	35.22	36.25	154	247,302	0.06%	大買/鉅額交易
2022/04/22	8	35.66	18	35.59	36.15	-10	244,832	0.00%
2022/04/21	22	35.64	176	35.19	35.65	-154	243,174	-0.06%	大賣/鉅額交易
2022/04/20	26	35.19	2	35.90	34.80	24	242,518	0.01%
2022/04/19	24	35.41	21	35.46	35.35	3	240,763	0.00%
2022/04/18	26	34.86	50	34.95	34.45	-24	238,385	-0.01%
2022/04/15	79	36.65	65	36.67	36.30	14	235,455	0.01%
2022/04/14	118	36.53	48	36.89	37.35	70	233,728	0.03%	大買/
2022/04/13	73	35.79	118	35.67	35.25	-45	227,102	-0.02%	大賣/
2022/04/12	1	33.50	7	33.97	34.10	-6	218,849	0.00%
2022/04/11	13	33.05	11	33.20	33.65	2	215,853	0.00%
2022/04/08	6	32.83	35	33.44	33.75	-29	214,422	-0.01%
2022/04/07	39	32.88	124	32.95	32.00	-85	212,367	-0.04%	大賣/
2022/04/06	5	33.94	7	33.79	34.20	-2	209,863	0.00%
2022/04/01	10	32.79	34	32.68	33.00	-24	207,903	-0.01%
2022/03/31	36	32.40	24	32.95	32.25	12	207,130	0.01%
2022/03/30	21	32.59	18.1	32.65	32.20	2.9	207,403	0.00%
2022/03/29	74	32.28	48.1	32.75	32.30	25.9	206,220	0.01%
2022/03/28	2	30.98	5	31.39	31.25	-3	204,369	0.00%
2022/03/25	11	31.23	45	31.05	31.00	-34	204,483	-0.02%
2022/03/24	33	31.64	1	31.55	31.55	32	203,698	0.02%
2022/03/23	5	32.66	10	32.81	32.45	-5	202,526	0.00%
2022/03/22	18	32.54	3	32.15	32.20	15	202,413	0.01%
2022/03/21	22	33.25	7	33.59	33.05	15	201,588	0.01%
2022/03/18	64	33.39	24.5	33.31	33.50	39.5	202,480	0.02%
2022/03/17	77	32.78	45	33.21	33.55	32	202,948	0.02%
2022/03/16	55	30.64	61.5	30.69	31.00	-6.5	202,345	0.00%
2022/03/15	17	30.18	14	30.28	29.50	3	206,672	0.00%
2022/03/14	15.5	29.77	1	30.45	29.60	14.5	208,853	0.01%
2022/03/11	11	29.74	10	29.85	30.25	1	211,975	0.00%
2022/03/10	82	29.72	123	29.90	29.80	-41	211,938	-0.02%	大賣/
2022/03/09	17.5	28.70	6	28.71	28.30	11.5	210,120	0.01%
2022/03/08	35	28.37	10	29.07	27.95	25	209,391	0.01%
2022/03/07	27.5	30.11	28	30.04	29.80	-0.5	206,618	0.00%
2022/03/04	13	32.38	10	32.95	32.05	3	205,273	0.00%
2022/03/03	28	32.52	31	32.47	32.70	-3	206,153	0.00%
2022/03/02	220	31.40	49	31.43	31.40	171	207,895	0.08%	大買/鉅額交易
2022/03/01	53	32.09	198	32.25	32.10	-145	209,268	-0.07%	大賣/鉅額交易
2022/02/25	465	33.60	466.9	33.38	32.25	-1.9	209,948	0.00%	大買/大賣/
2022/02/24	74	33.89	87	33.20	33.00	-13	206,874	-0.01%
2022/02/23	40	33.86	46	33.85	35.50	-6	200,874	0.00%
2022/02/22	32	32.36	42	32.47	32.95	-10	197,493	-0.01%
2022/02/21	54	33.39	75.5	33.61	32.40	-21.5	194,400	-0.01%
2022/02/18	46.9	34.81	28	34.79	35.00	18.9	194,210	0.01%
2022/02/17	31	33.07	49	33.77	34.80	-18	193,957	-0.01%
2022/02/16	21	31.92	11	31.87	31.65	10	187,954	0.01%
2022/02/15	151	30.27	177	30.86	31.25	-26	186,760	-0.01%	大買/大賣/
2022/02/14	40	29.37	55	29.43	29.10	-15	185,349	-0.01%
2022/02/11	49	29.27	65	29.71	30.15	-16	187,608	-0.01%
2022/02/10	46	28.62	32	28.87	28.85	14	187,661	0.01%
2022/02/09	14	28.10	40	28.35	28.40	-26	188,780	-0.01%
2022/02/08	7	27.43	78	26.48	27.35	-71	186,505	-0.04%
2022/02/07	10	26.05	16	26.16	26.40	-6	185,701	0.00%
2022/01/26	0	0.00	5	23.96	24.00	-5	185,914	0.00%
2022/01/25	61	23.60	0	0.00	23.55	61	188,781	0.03%
2022/01/24	2	23.68	0	0.00	24.35	2	190,016	0.00%
2022/01/21	8	24.58	0	0.00	24.35	8	189,644	0.00%
2022/01/20	4	24.88	1	25.45	25.30	3	189,245	0.00%
2022/01/19	4	25.18	0	0.00	25.10	4	188,848	0.00%
2022/01/18	2	25.75	0	0.00	25.60	2	188,171	0.00%
2022/01/17	0	0.00	2	25.80	25.90	-2	187,860	0.00%
2022/01/14	11	25.48	3	25.32	25.45	8	187,499	0.00%
2022/01/13	10	24.95	2	25.45	25.10	8	186,821	0.00%
2022/01/12	22	25.60	0	0.00	25.30	22	185,939	0.01%
2022/01/11	12	26.30	6	26.22	26.15	6	185,300	0.00%
2022/01/10	18	26.54	8	26.25	26.25	10	184,687	0.01%
2022/01/07	27	26.75	42	26.88	27.00	-15	183,612	-0.01%
2022/01/06	2.5	27.37	0	0.00	27.30	2.5	181,086	0.00%
2022/01/05	3	27.30	42	27.41	27.30	-39	180,570	-0.02%
2022/01/04	0	0.00	20	27.20	27.25	-20	179,822	-0.01%
2022/01/03	74	27.63	2	28.20	26.85	72	178,680	0.04%
2021/12/30	0	0.00	26	27.63	27.95	-26	177,148	-0.01%
2021/12/29	42	27.30	11	27.71	27.25	31	176,277	0.02%
2021/12/28	30	27.28	24	27.48	27.40	6	175,596	0.00%
2021/12/27	0	0.00	21	26.96	27.40	-21	176,831	-0.01%
2021/12/24	57.5	27.06	84	27.08	26.80	-26.5	176,270	-0.02%
2021/12/23	52	26.64	30	26.95	26.60	22	174,968	0.01%
2021/12/22	20	26.75	21	26.95	26.60	-1	174,588	0.00%
2021/12/21	13	26.57	10	26.75	26.75	3	174,222	0.00%
2021/12/20	20	26.50	30	27.00	27.25	-10	173,434	-0.01%
2021/12/17	28	26.96	40	26.58	26.40	-12	172,341	-0.01%
2021/12/16	36	26.99	34	26.78	26.80	2	171,136	0.00%
2021/12/15	28	26.64	30	27.20	27.25	-2	169,131	0.00%
2021/12/14	18	26.74	18	26.42	26.20	0	167,078	0.00%
2021/12/13	61	28.11	15.4	28.27	27.60	45.6	163,366	0.03%
2021/12/10	50	29.71	71	30.29	29.30	-21	158,566	-0.01%
2021/12/09	98	30.00	62	29.81	30.10	36	152,589	0.02%
2021/12/08	23	28.20	45	28.47	28.65	-22	144,806	-0.02%
2021/12/07	18	26.92	37	27.13	27.90	-19	139,757	-0.01%
2021/12/06	3	26.07	122	25.82	26.20	-119	135,361	-0.09%	大賣/鉅額交易
2021/12/03	231	25.40	165	25.64	25.15	66	133,389	0.05%	大買/大賣/
2021/12/02	118	24.86	86	25.03	25.00	32	131,359	0.02%	大買/
2021/12/01	10	24.83	25	25.34	25.85	-15	129,445	-0.01%
2021/11/30	12	25.33	27	25.30	25.20	-15	127,572	-0.01%
2021/11/29	56	23.96	24	23.96	23.75	32	124,348	0.03%
2021/11/26	91	26.30	157	26.04	25.85	-66	119,821	-0.06%	大賣/
2021/11/25	113	28.49	54	28.56	28.70	59	113,469	0.05%	大買/
2021/11/24	13	27.40	62	27.13	28.35	-49	107,192	-0.05%
2021/11/23	17	26.17	1	26.30	25.80	16	101,841	0.02%
2021/11/22	58	26.97	136	26.66	26.40	-78	98,347	-0.08%	大賣/
2021/11/19	30	27.78	25	27.44	27.20	5	94,565	0.01%
2021/11/18	25	28.58	33.1	28.40	28.30	-8.1	91,015	-0.01%
2021/11/17	214	28.34	27	28.81	29.25	187	87,888	0.21%	大買/鉅額交易
2021/11/16	25	27.82	197	28.64	28.00	-172	81,996	-0.21%	大賣/鉅額交易
2021/11/15	5	26.12	30	26.02	26.75	-25	71,339	-0.04%
2021/11/12	15	26.02	9	25.92	26.40	6	68,470	0.01%
2021/11/11	10	26.65	31	27.25	27.10	-21	63,481	-0.03%
2021/11/10	13	25.22	55	25.13	25.75	-42	57,761	-0.07%
2021/11/09	247	23.53	190	23.97	24.95	57	52,564	0.11%	大買/大賣/
2021/11/08	7	22.81	284	23.45	23.50	-277	47,885	-0.58%	大賣/鉅額交易
2021/11/05	19	21.33	13	21.41	21.60	6	43,970	0.01%
2021/11/04	106	21.39	11	21.75	21.00	95	45,051	0.21%	大買/
2021/11/03	5	20.67	9	20.64	20.70	-4	43,869	-0.01%
2021/11/02	9	20.45	42	20.71	20.50	-33	42,033	-0.08%
2021/11/01	0	0.00	37	19.88	19.65	-37	39,051	-0.09%
2021/10/29	0	0.00	4	18.88	18.85	-4	37,220	-0.01%
2021/10/28	0	0.00	5	18.50	18.60	-5	36,898	-0.01%
2021/10/27	5	18.20	0	0.00	18.15	5	36,640	0.01%
2021/10/25	3	18.45	0	0.00	18.35	3	37,273	0.01%
2021/10/22	2	18.25	6	18.20	18.20	-4	37,815	-0.01%
2021/10/21	1	18.40	1	18.80	18.40	0	38,612	0.00%
2021/10/19	0	0.00	2	18.85	18.90	-2	39,864	-0.01%
2021/10/18	2	18.50	0	0.00	18.55	2	39,850	0.01%
2021/10/14	1	18.65	0	0.00	18.20	1	41,232	0.00%
2021/10/13	0	0.00	1	18.80	18.70	-1	41,310	0.00%
2021/10/12	60	18.45	60	18.30	18.30	0	41,430	0.00%
2021/10/07	5	18.15	0	0.00	18.25	5	43,612	0.01%
2021/10/06	0	0.00	1	18.30	18.20	-1	45,350	0.00%
2021/10/04	24	18.91	37	20.10	18.50	-13	46,682	-0.03%
2021/10/01	1	18.65	5	18.65	18.50	-4	45,616	-0.01%
2021/09/30	0	0.00	3	19.05	18.90	-3	46,679	-0.01%
2021/09/29	0	0.00	13	18.70	18.60	-13	47,131	-0.03%
2021/09/28	0	0.00	2	18.50	18.60	-2	47,740	0.00%
2021/09/27	0	0.00	16	18.35	18.35	-16	48,343	-0.03%
2021/09/22	14	17.19	0	0.00	17.15	14	52,750	0.03%
2021/09/16	2	17.40	0	0.00	17.35	2	57,256	0.00%
2021/09/14	1	17.50	0	0.00	17.50	1	62,382	0.00%
2021/09/13	5	17.90	0	0.00	17.70	5	73,236	0.01%
2021/09/09	7	17.35	0	0.00	17.30	7	82,756	0.01%
2021/09/07	3	18.00	0	0.00	17.90	3	85,646	0.00%
2021/09/06	15	17.80	14	17.77	17.70	1	87,128	0.00%
2021/09/03	5	18.20	4	18.28	18.20	1	89,262	0.00%
2021/09/02	10	18.50	0	0.00	18.45	10	91,633	0.01%
2021/09/01	4	18.85	3	18.83	18.85	1	94,140	0.00%
2021/08/31	0	0.00	47	19.18	19.20	-47	98,050	-0.05%
2021/08/30	33	19.10	0	0.00	19.00	33	102,615	0.03%
2021/08/27	0	0.00	2	19.00	19.05	-2	113,704	0.00%
2021/08/26	1	18.80	10	18.92	18.90	-9	114,921	-0.01%
2021/08/25	5	18.90	5	18.78	18.95	0	116,884	0.00%
2021/08/24	5	18.58	10	18.58	18.65	-5	117,844	0.00%
2021/08/23	0	0.00	10	18.82	19.10	-10	118,241	-0.01%
2021/08/20	3	18.07	3	18.10	18.05	0	120,353	0.00%
2021/08/19	3	18.75	0	0.00	18.35	3	123,086	0.00%
2021/08/18	5	18.01	51	18.50	18.50	-46	122,758	-0.04%
2021/08/17	50	18.31	0.5	18.35	18.35	49.5	122,033	0.04%
2021/08/16	5	18.20	0	0.00	18.20	5	122,294	0.00%
2021/08/13	1	19.55	19	19.12	18.80	-18	122,098	-0.01%
2021/08/12	0	0.00	1	18.95	18.75	-1	121,341	0.00%
2021/08/11	3	18.77	1	18.75	18.45	2	121,801	0.00%
2021/08/10	28	19.36	19	19.43	19.40	9	121,967	0.01%
2021/08/09	0	0.00	91	19.87	20.00	-91	120,625	-0.08%
2021/08/05	3	18.13	11	18.19	18.15	-8	122,038	-0.01%
2021/08/04	3	18.15	0	0.00	18.20	3	123,277	0.00%
2021/08/03	29	18.46	0	0.00	18.15	29	125,381	0.02%
2021/07/30	13	18.56	4	18.56	18.25	9	128,275	0.01%
2021/07/29	0	0.00	1	18.85	18.95	-1	129,505	0.00%
2021/07/28	2	18.28	0	0.00	18.50	2	130,901	0.00%
2021/07/27	1	18.90	2	19.50	18.90	-1	133,244	0.00%
2021/07/26	11	19.05	3	19.20	18.80	8	133,790	0.01%
2021/07/23	0	0.00	58	18.71	19.10	-58	134,889	-0.04%
2021/07/21	18	18.17	0	0.00	18.10	18	139,472	0.01%
2021/07/20	17	18.70	0	0.00	18.65	17	140,025	0.01%
2021/07/19	4	19.08	0	0.00	19.20	4	142,805	0.00%
2021/07/16	4	19.14	2	19.25	19.10	2	149,363	0.00%
2021/07/15	29	19.15	24	19.29	19.55	5	152,466	0.00%
2021/07/14	14	18.18	24	18.51	18.50	-10	152,523	-0.01%
2021/07/13	34	18.97	5	19.13	18.70	29	153,671	0.02%
2021/07/12	57	19.77	0	0.00	19.70	57	152,816	0.04%
2021/07/09	29	20.14	0	0.00	20.10	29	152,497	0.02%
2021/07/08	3	20.52	3	20.60	20.55	0	155,389	0.00%
2021/07/07	6	20.68	17	21.06	20.75	-11	159,656	-0.01%
2021/07/06	0	0.00	26	20.88	20.75	-26	159,274	-0.02%
2021/07/05	18	20.11	13	20.55	20.60	5	159,608	0.00%
2021/07/02	43	20.40	10	20.42	20.15	33	159,522	0.02%
2021/07/01	0	0.00	22	20.90	20.35	-22	158,807	-0.01%
2021/06/30	27.5	20.23	2	20.65	20.15	25.5	157,185	0.02%
2021/06/29	16	20.16	0	0.00	20.05	16	156,660	0.01%
2021/06/28	23	20.91	16	21.01	20.85	7	155,261	0.00%
2021/06/25	27	21.73	12	21.55	21.55	15	154,111	0.01%
2021/06/24	38	21.17	19	21.18	20.95	19	152,547	0.01%
2021/06/23	44	20.62	31.5	20.77	20.95	12.5	150,628	0.01%
2021/06/22	147.5	23.02	124.1	23.24	21.15	23.4	148,126	0.02%	大買/大賣/
2021/06/21	27	21.38	69	21.77	22.10	-42	137,962	-0.03%
2021/06/18	14	20.45	11.5	20.40	20.10	2.5	131,151	0.00%
2021/06/17	11	19.70	8	19.73	20.30	3	131,122	0.00%
2021/06/16	22	20.04	10	20.25	19.65	12	130,451	0.01%
2021/06/15	9	20.20	0	0.00	20.10	9	129,022	0.01%
2021/06/11	10	20.53	18	20.72	20.20	-8	128,197	-0.01%
2021/06/10	24	20.36	7.5	20.18	20.70	16.5	127,350	0.01%
2021/06/09	12	20.63	5	20.67	20.35	7	125,152	0.01%
2021/06/08	21	21.41	7	21.39	21.45	14	123,106	0.01%
2021/06/07	41	21.04	32	21.04	20.35	9	119,378	0.01%
2021/06/04	67	21.84	35	21.92	21.50	32	114,946	0.03%
2021/06/03	0	0.00	27.7	20.05	20.05	-27.7	105,016	-0.03%
2021/06/02	19	18.01	10.5	18.12	18.25	8.5	104,032	0.01%
2021/06/01	0	0.00	10	17.75	18.00	-10	102,455	-0.01%
2021/05/31	50	17.30	51	17.51	17.00	-1	101,943	0.00%
2021/05/28	186	17.70	165	17.41	17.40	21	102,212	0.02%	大買/大賣/
2021/05/27	1	17.15	3.1	16.59	17.15	-2.1	101,426	0.00%
2021/05/26	0	0.00	2	15.15	15.60	-2	103,132	0.00%
2021/05/25	1	15.05	2	15.05	15.20	-1	106,981	0.00%
2021/05/24	4	15.20	4	15.50	15.25	0	108,044	0.00%
2021/05/20	2	15.20	0	0.00	14.85	2	111,913	0.00%
2021/05/19	0	0.00	12	14.97	15.30	-12	111,530	-0.01%
2021/05/18	11	14.32	4	14.33	14.45	7	110,577	0.01%
2021/05/17	4	13.41	22	13.17	13.15	-18	109,777	-0.02%
2021/05/14	2	15.05	30	14.35	14.60	-28	108,975	-0.03%
2021/05/13	4	14.18	4	14.15	14.70	0	107,947	0.00%
2021/05/12	6	15.48	0	0.00	15.25	6	105,731	0.01%
2021/05/11	45	17.64	57	17.56	16.90	-12	104,281	-0.01%
2021/05/10	21	17.49	2.1	17.43	17.50	18.9	102,378	0.02%
2021/05/07	21	16.44	43	16.23	16.65	-22	101,205	-0.02%
2021/05/06	13	16.75	0	0.00	16.45	13	100,146	0.01%
2021/05/05	6	16.96	0	0.00	16.80	6	99,234	0.01%
2021/05/04	48	17.29	43	17.59	17.15	5	97,487	0.01%
2021/05/03	8	18.55	23	18.25	17.95	-15	94,528	-0.02%
2021/04/29	20	19.08	125	19.02	18.90	-105	93,081	-0.11%	大賣/鉅額交易
2021/04/28	57	19.88	19	20.01	19.45	38	91,449	0.04%
2021/04/27	19	19.44	31	19.31	19.30	-12	87,792	-0.01%
2021/04/26	16	18.74	6	18.90	18.90	10	85,824	0.01%
2021/04/23	69	19.01	6.6	18.88	18.70	62.4	84,547	0.07%
2021/04/22	137	20.14	74	20.19	19.30	63	81,802	0.08%	大買/
2021/04/21	4	18.39	6	19.04	19.05	-2	74,928	0.00%
2021/04/20	8	17.78	0	0.00	17.80	8	71,346	0.01%
2021/04/19	49	18.02	5	17.99	18.05	44	70,459	0.06%
2021/04/16	0	0.00	22.3	17.04	17.15	-22.3	67,941	-0.03%
2021/04/15	11	17.20	0	0.00	17.05	11	66,944	0.02%
2021/04/14	78	17.69	105	16.84	17.00	-27	66,245	-0.04%	大賣/
2021/04/13	43	16.45	37	16.71	17.45	6	62,734	0.01%
2021/04/12	0	0.00	6	16.07	16.20	-6	57,680	-0.01%
2021/04/09	12	16.05	9	15.93	15.80	3	57,093	0.01%
2021/04/08	1	15.90	0	0.00	15.95	1	56,070	0.00%
2021/04/07	1	15.70	0	0.00	15.65	1	55,658	0.00%
2021/04/01	0	0.00	1	15.75	15.75	-1	56,549	0.00%
2021/03/30	5	15.68	9.2	15.72	15.50	-4.2	56,115	-0.01%
2021/03/29	7	15.96	2	16.15	15.90	5	56,481	0.01%
2021/03/26	1	15.50	4	15.45	15.80	-3	57,154	-0.01%
2021/03/25	10	15.35	0	0.00	15.35	10	58,113	0.02%
2021/03/24	0	0.00	1	15.25	15.30	-1	58,920	0.00%
2021/03/23	2	15.75	0	0.00	15.60	2	58,569	0.00%
2021/03/22	22	16.20	3	16.30	16.20	19	58,611	0.03%
2021/03/19	0	0.00	11	15.74	16.00	-11	59,825	-0.02%
2021/03/18	1	15.70	0	0.00	15.70	1	59,692	0.00%
2021/03/17	1	16.00	1	15.95	15.80	0	59,603	0.00%
2021/03/16	3	16.00	3	15.95	15.80	0	59,039	0.00%
2021/03/12	0	0.00	0.3	15.50	15.45	-0.3	57,626	0.00%
2021/03/11	0	0.00	1	15.20	15.30	-1	57,376	0.00%
2021/03/10	13	15.00	5	14.96	14.95	8	57,385	0.01%
2021/03/08	10	14.85	0	0.00	14.65	10	57,848	0.02%
2021/03/05	1	14.75	0	0.00	14.80	1	57,840	0.00%
2021/03/04	16	15.14	0	0.00	15.10	16	61,618	0.03%
2021/03/03	1	15.00	0	0.00	15.20	1	61,623	0.00%
2021/03/02	3	16.08	2	15.68	15.15	1	61,033	0.00%
2021/02/26	37	16.05	95	15.91	15.80	-58	60,306	-0.10%
2021/02/25	51	15.60	23	15.48	15.85	28	55,988	0.05%
2021/02/24	0	0.00	2	14.75	14.55	-2	52,065	0.00%
2021/02/23	4	14.90	3.5	14.80	14.80	0.5	50,809	0.00%
2021/02/22	11	14.31	32	14.20	14.35	-21	48,231	-0.04%
2021/02/18	0	0.00	1	13.15	13.30	-1	47,991	0.00%
2021/02/17	4	13.10	0	0.00	13.15	4	47,859	0.01%
2021/02/05	0	0.00	2	13.00	12.95	-2	47,450	0.00%
2021/02/01	0	0.00	15	12.75	12.80	-15	50,233	-0.03%
2021/01/28	2	12.75	1	12.90	12.90	1	49,578	0.00%
2021/01/27	0	0.00	1	12.60	12.50	-1	48,920	0.00%
2021/01/25	0	0.00	0.1	12.15	12.10	-0.1	48,089	0.00%
2021/01/21	1	12.15	11	12.06	12.05	-10	48,001	-0.02%
2021/01/20	1	12.00	0	0.00	12.10	1	48,045	0.00%
2021/01/19	1	12.30	0	0.00	12.40	1	47,726	0.00%
2021/01/13	0	0.00	1	12.70	12.60	-1	47,039	0.00%
2021/01/11	1	12.75	2	12.75	12.75	-1	46,637	0.00%
2021/01/06	0	0.00	1	13.00	12.95	-1	46,001	0.00%
2021/01/04	5	13.00	0	0.00	13.05	5	45,562	0.01%
2020/12/31	10.1	13.40	40	13.25	13.15	-29.9	44,825	-0.07%
2020/12/29	30	13.61	0	0.00	13.65	30	44,069	0.07%
2020/12/28	6	13.43	0	0.00	13.25	6	43,333	0.01%
2020/12/24	0	0.00	4.2	13.10	13.15	-4.2	42,330	-0.01%
2020/12/23	1	12.70	1.3	12.80	13.05	-0.3	41,916	0.00%
2020/12/22	6	13.53	1.1	13.87	13.15	4.9	40,480	0.01%
2020/12/21	16	14.08	50	14.23	14.10	-34	38,980	-0.09%
2020/12/18	20	13.75	1	14.00	13.90	19	37,616	0.05%
2020/12/17	3	13.85	31	13.78	13.85	-28	36,486	-0.08%
2020/12/16	34	13.86	78	13.85	13.85	-44	36,077	-0.12%
2020/12/15	115	14.09	18	13.91	13.70	97	35,193	0.28%	大買/
2020/12/11	0	0.00	18	13.20	13.15	-18	31,245	-0.06%
2020/12/10	18	13.40	1	13.45	13.45	17	30,798	0.06%
2020/12/07	65	13.21	60	13.35	13.25	5	30,268	0.02%
2020/12/04	14	13.40	0.3	13.30	13.30	13.7	29,885	0.05%
2020/12/03	3	13.40	0	0.00	13.50	3	29,943	0.01%
2020/12/02	22	13.20	25	13.25	13.30	-3	29,508	-0.01%
2020/12/01	30	12.70	62	12.92	12.95	-32	28,418	-0.11%
2020/11/30	60	12.80	72	12.98	12.65	-12	28,079	-0.04%
2020/11/27	32	13.00	0	0.00	12.90	32	23,704	0.13%
2020/11/26	1	13.25	0	0.00	13.25	1	22,868	0.00%
2020/11/25	0	0.00	7	13.12	13.25	-7	22,762	-0.03%
2020/11/24	20	12.80	0.2	12.70	12.70	19.8	21,069	0.09%
2020/11/20	1	12.60	0	0.00	12.60	1	20,404	0.00%
2020/11/18	0	0.00	5	12.55	12.40	-5	20,009	-0.02%
2020/11/17	5	12.00	0	0.00	12.10	5	18,892	0.03%
2020/11/16	0	0.00	1	11.85	11.75	-1	18,370	-0.01%
2020/11/11	20	11.80	5	11.85	12.10	15	17,963	0.08%
2020/11/10	0	0.00	9	12.15	12.15	-9	15,759	-0.06%
2020/11/09	2	11.00	0	0.00	11.05	2	14,995	0.01%
2020/10/19	0	0.00	14	10.70	10.70	-14	15,547	-0.09%
2020/10/14	0	0.00	46	10.80	10.70	-46	15,513	-0.30%
2020/10/13	30	10.60	0	0.00	10.65	30	15,464	0.19%
2020/10/12	15	10.70	0	0.00	10.75	15	15,549	0.10%
2020/10/08	15	10.75	0	0.00	10.75	15	15,586	0.10%
2020/09/24	0	0.00	18	10.70	10.65	-18	16,575	-0.11%
2020/09/23	23	10.90	0	0.00	10.90	23	16,374	0.14%
2020/09/17	0	0.00	1	11.40	11.40	-1	16,379	-0.01%
2020/09/15	8	11.35	0	0.00	11.40	8	16,484	0.05%
2020/09/11	0	0.00	7	11.45	11.45	-7	16,497	-0.04%
2020/09/07	10	11.80	10	11.70	11.65	0	16,268	0.00%
2020/09/03	0	0.00	2	11.35	11.40	-2	16,125	-0.01%
2020/08/24	0	0.00	10	11.05	11.10	-10	17,370	-0.06%
2020/08/18	2	11.40	0	0.00	11.30	2	17,915	0.01%
2020/08/14	0	0.00	5	11.20	11.20	-5	17,749	-0.03%
2020/08/10	0	0.00	65.8	10.96	11.10	-65.8	18,415	-0.36%
2020/08/07	60	10.65	60	10.85	10.70	0	18,207	0.00%
2020/08/06	65	10.55	65	10.62	10.60	0	17,949	0.00%
2020/08/05	35	10.45	0	0.00	10.45	35	18,017	0.19%
2020/08/03	30	10.58	0	0.00	10.45	30	18,439	0.16%
2020/07/28	3	10.35	0	0.00	10.30	3	19,144	0.02%
2020/07/27	10	10.90	10	10.70	10.70	0	19,766	0.00%
2020/07/23	5	11.10	0	0.00	11.10	5	21,578	0.02%
2020/07/17	0	0.00	1	11.25	11.20	-1	22,090	0.00%
2020/07/15	0	0.00	25	11.10	11.10	-25	22,392	-0.11%
2020/07/14	0	0.00	1	11.10	11.10	-1	22,691	0.00%
2020/07/13	1	11.15	0	0.00	11.20	1	22,870	0.00%
2020/07/09	5	11.27	1	11.40	11.25	4	23,327	0.02%
2020/07/08	1	11.45	22	11.51	11.55	-21	23,283	-0.09%
2020/07/07	21	11.41	0	0.00	11.70	21	23,275	0.09%
2020/06/30	1	11.30	6	11.20	11.20	-5	24,631	-0.02%
2020/06/29	2	11.15	0	0.00	11.15	2	24,826	0.01%
2020/06/22	0	0.00	2	11.25	11.25	-2	25,571	-0.01%
2020/06/19	3	11.38	0	0.00	11.30	3	26,292	0.01%
2020/06/18	2	11.40	0	0.00	11.35	2	26,768	0.01%
2020/06/17	1	11.40	6	11.47	11.50	-5	27,015	-0.02%
2020/06/16	1	11.45	0	0.00	11.55	1	27,465	0.00%
2020/06/12	2	11.35	0.1	11.50	11.50	1.9	28,417	0.01%
2020/06/11	20	11.92	0	0.00	11.80	20	28,616	0.07%
2020/06/08	1	12.20	0	0.00	12.30	1	28,746	0.00%
2020/06/05	17	12.19	1	12.20	12.10	16	28,330	0.06%
2020/06/04	0	0.00	10	11.40	11.40	-10	27,321	-0.04%
2020/06/03	1	11.20	0	0.00	11.25	1	27,186	0.00%
2020/06/02	0	0.00	4	11.20	11.15	-4	27,131	-0.01%
2020/05/28	4	11.30	1	11.50	11.25	3	26,715	0.01%
2020/05/27	2	11.40	17	11.31	11.40	-15	26,748	-0.06%
2020/05/26	0	0.00	6	11.20	11.20	-6	26,544	-0.02%
2020/05/25	14	11.00	14	11.15	11.15	0	26,456	0.00%
2020/05/20	1	11.10	9	11.26	11.05	-8	26,256	-0.03%
2020/05/19	2	11.10	0	0.00	11.10	2	25,860	0.01%
2020/05/11	0.6	11.30	0	0.00	11.30	0.6	25,419	0.00%
2020/05/08	0	0.00	1	11.10	10.95	-1	25,115	0.00%
2020/05/06	4	10.88	0	0.00	10.80	4	25,002	0.02%
2020/05/05	2	11.00	0	0.00	11.05	2	24,974	0.01%
2020/05/04	2	11.10	0	0.00	11.15	2	24,832	0.01%
2020/04/30	0	0.00	25	11.60	11.50	-25	24,594	-0.10%
2020/04/29	28	11.25	15	11.23	11.30	13	24,074	0.05%
2020/04/27	0	0.00	4	10.15	10.15	-4	22,923	-0.02%
2020/04/22	1	9.81	0	0.00	10.00	1	22,471	0.00%
2020/04/21	3	10.05	0	0.00	10.00	3	22,493	0.01%
2020/04/20	10	10.15	0	0.00	10.20	10	22,493	0.04%
2020/04/17	9	10.55	0	0.00	10.30	9	22,437	0.04%
2020/04/13	6	10.19	0	0.00	10.15	6	21,246	0.03%
2020/04/10	6	10.23	20	10.30	10.25	-14	21,104	-0.07%
2020/04/09	22	10.11	2	10.40	10.35	20	20,725	0.10%
2020/04/08	5	9.56	2	9.50	9.52	3	19,722	0.02%
2020/04/07	5	9.05	0	0.00	9.07	5	19,246	0.03%
2020/04/01	5	8.95	0	0.00	9.04	5	18,715	0.03%
2020/03/31	0	0.00	1	9.05	8.89	-1	18,567	-0.01%
2020/03/30	1	8.87	0	0.00	9.00	1	18,261	0.01%
2020/03/25	0	0.00	2	9.30	9.26	-2	17,413	-0.01%
2020/03/24	0	0.00	2	8.56	8.63	-2	16,655	-0.01%
2020/03/23	2	8.00	0	0.00	8.10	2	16,114	0.01%
2020/03/19	0	0.00	2	7.71	7.70	-2	15,104	-0.01%
2020/03/18	7	8.81	1	8.84	8.55	6	14,442	0.04%
2020/03/13	0	0.00	11	10.41	10.75	-11	12,898	-0.09%
2020/03/12	181	11.42	0	0.00	11.30	181	12,383	1.46%	大買/鉅額交易
2020/03/11	0	0.00	2	11.98	11.70	-2	11,970	-0.02%
2020/03/10	1	11.60	22	11.57	11.70	-21	11,748	-0.18%
2020/03/09	0	0.00	1	11.60	11.50	-1	11,531	-0.01%
2020/03/06	3	11.85	0	0.00	11.75	3	11,267	0.03%
2020/03/05	0	0.00	1	12.05	12.05	-1	11,012	-0.01%
2020/03/02	5	11.75	0	0.00	11.60	5	10,441	0.05%
2020/02/27	7	11.92	0	0.00	12.05	7	10,389	0.07%
2020/02/26	3	12.05	0	0.00	12.10	3	10,067	0.03%
2020/02/25	1	12.05	0	0.00	12.10	1	10,016	0.01%
2020/02/24	4	12.19	0	0.00	12.10	4	9,943	0.04%
2020/02/21	18	12.40	0	0.00	12.35	18	9,792	0.18%
2020/02/10	0	0.00	30	12.10	12.15	-30	9,034	-0.33%
2020/02/06	30	12.40	0	0.00	12.50	30	8,858	0.34%
2020/01/30	1	12.30	0	0.00	12.25	1	7,677	0.01%
2020/01/15	3	13.50	0	0.00	13.50	3	7,037	0.04%
2020/01/13	1	13.60	4	13.70	13.70	-3	6,622	-0.05%
2020/01/08	0	0.00	1	13.70	13.60	-1	6,573	-0.02%
2019/12/26	0.4	13.80	0	0.00	13.80	0.4	6,758	0.01%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/17	10	13.90	0	0.00	13.85	10	6,380	0.16%
2019/12/13	1	13.90	0	0.00	13.90	1	6,312	0.02%
2019/12/10	2	13.90	0	0.00	13.85	2	6,258	0.03%
2019/12/03	60	13.90	0	0.00	14.00	60	7,210	0.83%
2019/11/13	2	14.35	0	0.00	14.35	2	8,296	0.02%
2019/11/05	0	0.00	1	14.30	14.30	-1	8,921	-0.01%
2019/11/04	0	0.00	5	14.20	14.25	-5	9,059	-0.06%
2019/10/24	3	14.35	0	0.00	14.35	3	9,850	0.03%
2019/10/08	0	0.00	1	13.90	13.90	-1	10,027	-0.01%
2019/10/01	10	13.70	0	0.00	13.75	10	10,757	0.09%
2019/09/26	0	0.00	3	13.80	13.75	-3	11,165	-0.03%
2019/09/25	0	0.00	3	13.80	13.75	-3	11,300	-0.03%
2019/09/20	4	13.80	0	0.00	13.80	4	12,067	0.03%
2019/09/16	10	13.85	0	0.00	13.85	10	14,139	0.07%
2019/09/05	5	13.70	5	13.75	13.75	0	14,204	0.00%
2019/09/04	0	0.00	9	14.15	14.25	-9	13,617	-0.07%
2019/09/03	1	14.15	8	14.15	14.10	-7	13,267	-0.05%
2019/08/26	3	13.90	0	0.00	13.85	3	13,141	0.02%
2019/08/19	0.1	14.00	0	0.00	14.00	0.1	13,246	0.00%
2019/08/15	0	0.00	3	13.85	13.90	-3	13,033	-0.02%
2019/08/13	9	13.90	0	0.00	13.85	9	13,037	0.07%
2019/08/12	5	14.11	3	13.90	14.15	2	12,929	0.02%
2019/08/08	2	13.75	0	0.00	13.70	2	12,716	0.02%
2019/08/02	1	14.10	0	0.00	14.10	1	12,297	0.01%
2019/08/01	2	14.45	0	0.00	14.40	2	12,213	0.02%
2019/07/25	1	14.60	0	0.00	14.60	1	12,022	0.01%
2019/07/24	1.7	14.70	5	14.70	14.70	-3.3	11,913	-0.03%
2019/07/23	11.9	14.75	0	0.00	14.70	11.9	11,890	0.10%
2019/07/19	5	14.80	0	0.00	14.85	5	11,670	0.04%
2019/07/10	9	14.88	0	0.00	14.95	9	11,648	0.08%
2019/07/09	1	14.90	0	0.00	14.95	1	11,816	0.01%
2019/07/08	0	0.00	2	14.98	14.90	-2	12,107	-0.02%
2019/07/05	6	14.85	0	0.00	14.85	6	11,915	0.05%
2019/07/04	6	14.85	0	0.00	14.90	6	11,930	0.05%
2019/07/03	1	14.85	0	0.00	14.95	1	11,763	0.01%
2019/06/28	2	14.95	0	0.00	14.95	2	11,592	0.02%
2019/06/26	7	15.04	0	0.00	15.05	7	11,222	0.06%
2019/06/25	10	14.95	0	0.00	15.05	10	11,209	0.09%
2019/06/24	3	14.80	0	0.00	14.85	3	10,705	0.03%
2019/06/10	5	15.20	1	15.15	15.20	4	9,456	0.04%
2019/06/06	0	0.00	20.2	15.40	15.45	-20.2	9,533	-0.21%
2019/06/04	0	0.00	30	15.25	15.20	-30	9,386	-0.32%
2019/06/03	0	0.00	25	15.25	15.15	-25	9,263	-0.27%
2019/05/31	0	0.00	50	15.00	15.05	-50	9,147	-0.55%
2019/05/28	0	0.00	2	15.20	15.10	-2	10,015	-0.02%
2019/05/21	0	0.00	20	15.10	15.15	-20	10,090	-0.20%
2019/05/02	0	0.00	21	15.30	15.30	-21	11,984	-0.18%
2019/04/23	0	0.00	9	15.25	15.20	-9	12,591	-0.07%
2019/04/22	30	15.25	0	0.00	15.25	30	12,698	0.24%
2019/04/18	50	15.46	0	0.00	15.35	50	12,863	0.39%
2019/04/15	0	0.00	60	15.88	15.85	-60	12,472	-0.48%
2019/04/12	0	0.00	30	15.50	15.65	-30	12,112	-0.25%
2019/04/08	0	0.00	60	15.48	15.45	-60	11,830	-0.51%
2019/04/03	0	0.00	90	15.28	15.25	-90	11,656	-0.77%
2019/03/27	30	15.00	0	0.00	14.95	30	11,835	0.25%
2019/03/22	30	15.15	1	15.25	15.20	29	12,583	0.23%
2019/03/19	20	15.20	0	0.00	15.30	20	12,529	0.16%
2019/03/14	60.8	15.23	0	0.00	15.25	60.8	12,645	0.48%
2019/03/13	32	15.30	0	0.00	15.35	32	12,726	0.25%
2019/03/12	0	0.00	41	15.42	15.45	-41	12,768	-0.32%
2019/03/05	20	15.40	0	0.00	15.50	20	15,437	0.13%
2019/03/04	0	0.00	20	15.65	15.55	-20	15,709	-0.13%
2019/02/27	0	0.00	20	15.50	15.45	-20	15,633	-0.13%
2019/02/26	6	15.15	0	0.00	15.10	6	14,980	0.04%
2019/02/15	0	0.00	2	15.00	14.90	-2	14,807	-0.01%
2019/02/13	0	0.00	4	14.95	14.95	-4	14,645	-0.03%
2019/02/12	0	0.00	20	14.95	14.95	-20	14,448	-0.14%
2019/02/11	20	15.15	20	15.20	15.00	0	14,406	0.00%
2019/01/30	20	14.80	20	14.95	14.90	0	14,115	0.00%
2019/01/29	21	14.66	46	14.87	15.00	-25	13,868	-0.18%
2019/01/28	20	14.65	20	14.90	14.80	0	12,726	0.00%
2019/01/25	20	14.75	20	14.95	14.75	0	12,743	0.00%
2019/01/24	0	0.00	20	14.75	14.80	-20	12,589	-0.16%
2019/01/23	22	14.71	0	0.00	14.65	22	12,543	0.18%
2019/01/22	20	14.95	0	0.00	14.85	20	12,380	0.16%
2019/01/21	20	15.05	0	0.00	15.10	20	12,160	0.16%
2019/01/14	40	15.13	0	0.00	15.10	40	11,600	0.34%
2019/01/11	20	15.40	0	0.00	15.30	20	11,436	0.17%
2019/01/10	20	15.50	0	0.00	15.50	20	11,263	0.18%
2019/01/08	0	0.00	20	15.70	15.65	-20	11,164	-0.18%
2019/01/03	20	15.50	0	0.00	15.55	20	11,315	0.18%
2019/01/02	20	15.70	0	0.00	15.70	20	11,228	0.18%
2018/12/28	20	15.80	0	0.00	15.80	20	11,148	0.18%
2018/12/25	20	15.95	0	0.00	15.95	20	11,122	0.18%
2018/12/22	0	0.00	20	16.05	16.05	-20	10,965	-0.18%
2018/12/19	0	0.00	60	15.97	16.00	-60	10,409	-0.58%
2018/12/18	40.3	15.77	40	15.98	15.65	0.3	9,977	0.00%
2018/12/17	0	0.00	143	15.76	15.85	-143	9,825	-1.46%	大賣/鉅額交易
2018/12/14	20	15.50	0	0.00	15.50	20	9,436	0.21%
2018/12/13	0	0.00	21	15.65	15.65	-21	9,361	-0.22%
2018/12/11	0	0.00	3	15.60	15.55	-3	9,186	-0.03%
2018/12/04	40	15.75	0	0.00	15.75	40	9,136	0.44%
2018/12/03	63	16.05	0	0.00	15.95	63	9,016	0.70%
2018/11/29	0	0.00	0.2	16.05	16.15	-0.2	8,586	0.00%
2018/11/28	0	0.00	5	15.86	16.05	-5	7,939	-0.06%
2018/11/27	0	0.00	61	15.20	15.30	-61	6,495	-0.94%
2018/11/23	20	14.60	0	0.00	14.65	20	5,996	0.33%
2018/11/22	20	14.70	0	0.00	14.70	20	6,112	0.33%
2018/11/21	0	0.00	20	14.80	14.85	-20	6,184	-0.32%
2018/11/20	20	14.65	0	0.00	14.65	20	6,109	0.33%
2018/11/14	0	0.00	100	14.78	14.80	-100	6,623	-1.51%
2018/11/13	21	14.35	0	0.00	14.50	21	6,450	0.33%
2018/11/12	0	0.00	20	14.60	14.60	-20	6,417	-0.31%
2018/10/26	20	13.85	0	0.00	13.80	20	6,248	0.32%
2018/10/24	0	0.00	40	14.03	13.95	-40	6,182	-0.65%
2018/10/11	0	0.00	1	14.05	13.70	-1	5,941	-0.02%
2018/10/04	20	14.50	20	14.51	14.55	0	5,655	0.00%
2018/09/28	20	14.75	0	0.00	14.85	20	5,467	0.37%
2018/09/18	0	0.00	1	14.75	14.70	-1	5,382	-0.02%
2018/09/14	0	0.00	2	14.65	14.65	-2	5,376	-0.04%
2018/09/11	0	0.00	20	14.50	14.60	-20	5,357	-0.37%
2018/09/07	2	15.20	0	0.00	15.25	2	5,078	0.04%
2018/09/03	1	15.50	0	0.00	15.45	1	4,727	0.02%
2018/08/31	1	15.60	0	0.00	15.60	1	4,726	0.02%
2018/08/30	5	15.60	0	0.00	15.55	5	4,759	0.11%
2018/08/29	0	0.00	2	15.75	15.65	-2	4,741	-0.04%
2018/08/24	44	15.35	0	0.00	15.30	44	4,655	0.95%
2018/08/22	1	15.60	62	15.21	15.50	-61	4,560	-1.34%
2018/08/17	20	15.00	0	0.00	15.00	20	4,145	0.48%
2018/08/15	0	0.00	20	15.20	15.10	-20	4,156	-0.48%
2018/08/14	0	0.00	63	15.12	15.10	-63	4,106	-1.53%
2018/08/13	20	14.70	20	14.85	14.85	0	4,079	0.00%
2018/08/10	20	14.80	0	0.00	14.75	20	4,041	0.49%
2018/08/08	41	15.00	0	0.00	14.95	41	4,050	1.01%
2018/08/02	52	14.96	20	15.20	14.90	32	4,085	0.78%
2018/08/01	10	15.05	0	0.00	15.05	10	4,070	0.25%
2018/07/25	3	14.80	0	0.00	14.80	3	4,267	0.07%
2018/07/23	20	14.90	0	0.00	14.95	20	4,619	0.43%
2018/07/19	0	0.00	20	15.00	15.00	-20	4,705	-0.42%
2018/07/16	20	14.90	0	0.00	14.85	20	4,691	0.43%
2018/07/13	0	0.00	23	14.88	15.05	-23	4,744	-0.48%
2018/07/02	20	14.65	0	0.00	14.70	20	5,401	0.37%
2018/06/27	23	14.79	0	0.00	14.65	23	5,311	0.43%
2018/06/25	20	15.00	0	0.00	15.00	20	5,260	0.38%
2018/06/22	5	15.00	0	0.00	15.00	5	5,290	0.09%
2018/06/21	0	0.00	20	15.30	15.25	-20	5,277	-0.38%
2018/06/14	30	15.07	0	0.00	15.05	30	5,327	0.56%
2018/06/13	20	15.10	0	0.00	15.20	20	5,329	0.38%
2018/06/11	0	0.00	2	15.35	15.30	-2	5,379	-0.04%
2018/06/07	0	0.00	30	15.30	15.30	-30	5,382	-0.56%
2018/06/06	0	0.00	20	15.15	15.15	-20	5,323	-0.38%
2018/06/05	20	15.00	0	0.00	15.05	20	5,296	0.38%
2018/05/30	0	0.00	3	15.00	15.00	-3	5,219	-0.06%
2018/05/23	10	15.05	0.1	15.00	15.05	9.9	5,370	0.19%
2018/05/21	22	15.00	0	0.00	15.15	22	5,472	0.40%
2018/05/14	20	15.00	0	0.00	14.95	20	6,086	0.33%
2018/05/11	20	15.05	0	0.00	15.10	20	6,124	0.33%
2018/05/10	20	15.20	0	0.00	15.05	20	6,174	0.32%
2018/05/07	20	15.25	0	0.00	15.30	20	6,158	0.32%
2018/05/04	12	15.29	0	0.00	15.30	12	6,235	0.19%
2018/05/02	13	15.62	0	0.00	15.60	13	6,306	0.21%
2018/04/30	0	0.00	2	15.93	15.95	-2	6,262	-0.03%
2018/04/27	0	0.00	10	15.45	15.50	-10	6,055	-0.17%
2018/04/23	10	15.30	0	0.00	15.25	10	6,340	0.16%
2018/04/20	0	0.00	2	15.50	15.45	-2	6,389	-0.03%
2018/04/19	0	0.00	1	15.50	15.40	-1	6,428	-0.02%
2018/04/18	0	0.00	1	15.40	15.40	-1	6,493	-0.02%
2018/04/17	0	0.00	2	15.30	15.15	-2	6,576	-0.03%
2018/04/11	0	0.00	2	15.30	15.20	-2	6,855	-0.03%
2018/04/02	10	15.10	0	0.00	15.00	10	7,294	0.14%
2018/03/31	0	0.00	3	15.10	15.05	-3	7,378	-0.04%
2018/03/30	6	14.90	0	0.00	14.90	6	7,392	0.08%
2018/03/28	3	14.90	0	0.00	14.90	3	7,457	0.04%
2018/03/21	22	14.95	0	0.00	14.95	22	7,761	0.28%
2018/03/16	0	0.00	2	15.20	15.20	-2	8,158	-0.02%
2018/03/12	0.8	14.95	3	15.00	15.05	-2.2	8,233	-0.03%
2018/03/07	0	0.00	2	14.90	14.85	-2	8,744	-0.02%
2018/03/05	4	14.73	0	0.00	14.70	4	8,945	0.04%
2018/02/26	0	0.00	2	15.10	15.10	-2	8,822	-0.02%
2018/02/23	2	14.98	0	0.00	14.95	2	8,867	0.02%
2018/02/06	4	14.95	0	0.00	14.55	4	8,850	0.05%
2018/02/05	5	15.15	0	0.00	15.20	5	8,755	0.06%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/02	0	0.00	1	16.00	15.95	-1	7,988	-0.01%