長榮航 (2618)-兆豐-松德券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
36.65
漲跌
▲2.30
漲幅
+6.70%
成交量
383,413張
產業
上市航運類股
2435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－兆豐-松德券商分點個股進出

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

兆豐-松德券商分點個股進出
兆豐-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	259.1	35.79	388.8	35.94	36.65	-129.7	69,521	-0.19%	大買/大賣/鉅額交易
2024/04/25	168	34.60	154	34.65	34.35	14	64,173	0.02%	大買/大賣/
2024/04/24	57.1	33.67	176.7	33.29	34.55	-119.6	60,340	-0.20%	大賣/鉅額交易
2024/04/23	20.5	32.52	44.1	32.60	32.60	-23.6	54,767	-0.04%
2024/04/22	100.4	31.68	51	31.78	31.60	49.4	52,771	0.09%
2024/04/19	2	31.15	30	31.17	31.10	-28	51,692	-0.05%
2024/04/18	0	0.00	63	31.58	31.50	-63	51,204	-0.12%
2024/04/17	2	31.15	1	31.00	31.00	1	51,019	0.00%
2024/04/16	37.1	31.04	45	31.02	31.00	-7.9	51,251	-0.02%
2024/04/15	2	31.63	0	0.00	31.70	2	50,714	0.00%
2024/04/12	26.2	32.29	7	32.25	32.30	19.2	50,535	0.04%
2024/04/11	1	32.50	83.1	32.52	32.70	-82.1	51,146	-0.16%
2024/04/10	2	31.60	3	31.75	31.70	-1	50,017	0.00%
2024/04/09	0	0.00	29	31.72	31.85	-29	51,488	-0.06%
2024/04/08	20.2	31.19	0	0.00	31.15	20.2	55,358	0.04%
2024/04/03	35.2	31.53	2	31.45	31.40	33.2	55,352	0.06%
2024/04/02	6.2	31.97	6	31.92	31.95	0.2	55,172	0.00%
2024/04/01	4	32.20	50	32.36	32.35	-46	55,309	-0.08%
2024/03/29	20	31.75	33	31.91	31.95	-13	54,782	-0.02%
2024/03/28	91.2	31.80	1	31.95	31.60	90.2	55,315	0.16%
2024/03/27	2	31.15	5.3	31.54	31.70	-3.3	56,306	-0.01%
2024/03/26	36.2	31.08	0	0.00	30.95	36.2	56,274	0.06%
2024/03/25	8	31.48	2	31.40	31.40	6	56,413	0.01%
2024/03/22	5	31.35	13	31.35	31.35	-8	57,499	-0.01%
2024/03/21	13	31.17	0	0.00	31.15	13	58,716	0.02%
2024/03/20	16.1	31.15	0	0.00	31.05	16.1	58,705	0.03%
2024/03/19	7	31.44	0	0.00	31.40	7	58,636	0.01%
2024/03/18	2.1	31.20	2	31.45	31.20	0.1	58,848	0.00%
2024/03/15	16.1	31.40	15	31.21	31.35	1.1	59,222	0.00%
2024/03/14	58.2	32.30	22	32.40	31.85	36.2	59,051	0.06%
2024/03/13	8	32.66	10.1	32.68	32.60	-2.1	58,765	0.00%
2024/03/12	7	32.50	48.3	32.60	32.65	-41.3	59,807	-0.07%
2024/03/11	46	31.83	2.1	31.85	31.90	43.9	58,960	0.07%
2024/03/08	8	31.63	39.5	31.92	32.05	-31.5	58,766	-0.05%
2024/03/07	18	31.30	7	31.34	31.25	11	58,266	0.02%
2024/03/06	27	31.08	4	31.03	31.05	23	58,457	0.04%
2024/03/05	6	31.46	4	31.30	31.25	2	59,067	0.00%
2024/03/04	13	31.05	1	31.00	31.10	12	59,580	0.02%
2024/03/01	2.2	31.05	0	0.00	31.05	2.2	60,142	0.00%
2024/02/29	0	0.00	6.2	31.29	31.45	-6.2	60,698	-0.01%
2024/02/27	8	31.01	0	0.00	30.70	8	61,743	0.01%
2024/02/26	0	0.00	2	30.95	31.05	-2	62,874	0.00%
2024/02/23	15.2	30.84	22	31.03	30.80	-6.8	63,945	-0.01%
2024/02/22	17.2	31.24	5	31.21	31.20	12.2	64,466	0.02%
2024/02/21	18	31.44	5	31.60	31.45	13	65,910	0.02%
2024/02/19	18	31.47	11	31.48	31.50	7	72,345	0.01%
2024/02/16	5	31.50	3	31.48	31.55	2	73,630	0.00%
2024/02/15	32.2	31.47	10	31.30	31.35	22.2	74,006	0.03%
2024/02/05	14	32.04	4.1	32.14	32.25	10	74,070	0.01%
2024/02/02	8.2	31.98	8	31.96	31.90	0.2	73,920	0.00%
2024/02/01	8.5	31.99	19.2	31.98	32.05	-10.7	74,481	-0.01%
2024/01/31	2	31.90	6.2	31.55	31.60	-4.2	75,321	-0.01%
2024/01/30	11.2	31.78	4	31.70	31.70	7.2	75,716	0.01%
2024/01/29	27	32.02	53.2	32.00	31.90	-26.2	76,658	-0.03%
2024/01/26	23	30.37	3	30.28	30.40	20	76,637	0.03%
2024/01/25	1	30.80	24	30.85	30.75	-23	77,227	-0.03%
2024/01/24	7	31.06	1.2	31.03	31.05	5.8	78,315	0.01%
2024/01/23	18	30.39	0	0.00	30.50	18	78,079	0.02%
2024/01/22	28.2	30.81	11	30.73	30.55	17.2	77,571	0.02%
2024/01/19	11.1	31.29	4	31.15	31.10	7.1	76,903	0.01%
2024/01/18	2	31.70	47.2	31.47	31.75	-45.2	76,682	-0.06%
2024/01/17	7	31.31	1	31.00	31.05	6	76,761	0.01%
2024/01/16	4	31.53	3.5	31.59	31.50	0.5	76,676	0.00%
2024/01/15	15.2	31.91	6	32.14	31.80	9.2	76,739	0.01%
2024/01/12	0	0.00	7.3	32.60	32.50	-7.3	76,555	-0.01%
2024/01/11	4	32.30	17.5	32.55	32.25	-13.5	76,559	-0.02%
2024/01/10	11	32.15	0.2	32.35	32.00	10.8	76,706	0.01%
2024/01/09	0.2	32.75	31	32.71	32.70	-30.9	77,020	-0.04%
2024/01/08	7.5	32.62	28	32.69	32.55	-20.5	77,513	-0.03%
2024/01/05	33	32.67	5	32.95	32.65	28	77,423	0.04%
2024/01/04	14	33.07	38	33.37	33.50	-24	76,715	-0.03%
2024/01/03	61	33.14	16	33.06	32.95	45	75,922	0.06%
2024/01/02	9	33.07	103.3	32.85	33.50	-94.3	74,920	-0.13%	大賣/
2023/12/29	10	31.47	10	31.55	31.45	0	71,841	0.00%
2023/12/28	6	31.07	0	0.00	31.25	6	72,220	0.01%
2023/12/27	11.4	31.27	10	31.40	31.10	1.4	72,744	0.00%
2023/12/26	6	31.87	4	31.70	31.60	2	72,586	0.00%
2023/12/25	11.1	31.76	6	31.80	31.75	5.1	72,568	0.01%
2023/12/22	17	31.56	15.4	31.96	31.90	1.6	72,029	0.00%
2023/12/21	11	30.93	18	31.02	31.15	-7	70,927	-0.01%
2023/12/20	3	30.50	2.5	30.44	30.60	0.5	71,212	0.00%
2023/12/19	53	30.18	41	30.32	30.15	12	71,294	0.02%
2023/12/18	36.5	30.76	9	30.79	30.85	27.5	70,708	0.04%
2023/12/15	1	31.95	36	31.69	31.75	-35	69,651	-0.05%
2023/12/14	1	31.75	0	0.00	31.75	1	69,475	0.00%
2023/12/13	1.4	31.70	7	31.60	31.65	-5.7	69,112	-0.01%
2023/12/12	2	31.75	4	32.30	31.80	-2	69,164	0.00%
2023/12/11	6.1	32.41	29	32.39	32.05	-22.9	68,982	-0.03%
2023/12/08	25.5	32.61	27	32.51	32.35	-1.5	68,618	0.00%
2023/12/07	44.2	31.84	17.1	32.02	32.20	27	66,999	0.04%
2023/12/06	0	0.00	1.6	31.42	31.45	-1.6	66,029	0.00%
2023/12/05	65	31.34	1	31.15	31.15	64	66,173	0.10%
2023/12/04	6	31.55	1.2	31.59	31.50	4.9	66,169	0.01%
2023/12/01	0.1	31.15	0	0.00	31.10	0.1	65,686	0.00%
2023/11/30	1	31.05	6	31.08	31.30	-5	65,686	-0.01%
2023/11/29	2.1	31.05	0	0.00	31.00	2.1	65,306	0.00%
2023/11/28	2	31.50	1.1	31.27	31.45	0.9	65,224	0.00%
2023/11/27	0.2	31.50	50	30.95	30.90	-49.8	65,471	-0.08%
2023/11/24	58.4	31.46	12	31.55	31.25	46.4	65,628	0.07%
2023/11/22	14	31.85	16	31.80	31.50	-2	64,365	0.00%
2023/11/21	8	31.41	24	31.44	31.40	-16	64,286	-0.02%
2023/11/20	29.4	31.11	108	31.44	31.55	-78.6	64,113	-0.12%	大賣/
2023/11/17	68	32.19	74	32.25	32.15	-6	64,029	-0.01%
2023/11/16	38	31.53	311.9	31.62	32.00	-273.9	63,345	-0.43%	大賣/鉅額交易
2023/11/15	18	30.00	8	30.00	30.25	10	59,406	0.02%
2023/11/14	2.1	29.40	201	29.35	29.35	-198.9	58,775	-0.34%	大賣/鉅額交易
2023/11/13	87	29.87	1	30.00	29.55	86	59,111	0.15%
2023/11/10	26.5	29.68	4	29.60	29.70	22.5	59,378	0.04%
2023/11/09	28.1	29.44	13	29.67	29.65	15.1	60,167	0.03%
2023/11/08	349.4	29.78	1	30.35	29.25	348.4	61,041	0.57%	大買/鉅額交易
2023/11/07	2.2	29.51	0.6	29.80	29.60	1.6	62,144	0.00%
2023/11/06	33.6	30.43	29	30.73	30.10	4.6	62,457	0.01%
2023/11/03	13.2	29.91	26.4	29.85	30.00	-13.2	62,082	-0.02%
2023/11/02	5	28.95	8	28.88	28.85	-3	61,123	0.00%
2023/11/01	10.3	28.31	71.2	28.52	28.60	-61	61,576	-0.10%
2023/10/31	1	27.70	4	27.76	27.40	-3	60,577	0.00%
2023/10/30	12	27.35	0	0.00	27.40	12	61,133	0.02%
2023/10/27	6	27.79	8	27.79	27.85	-2	61,465	0.00%
2023/10/26	13.1	27.46	204	27.35	27.30	-190.9	61,540	-0.31%	大賣/鉅額交易
2023/10/25	13	27.55	3	27.63	27.55	10	61,614	0.02%
2023/10/24	7	27.55	7	27.51	27.70	0	62,275	0.00%
2023/10/23	3	27.15	55	27.16	27.20	-52	62,462	-0.08%
2023/10/20	68	26.19	2	26.35	26.50	66	62,627	0.11%
2023/10/19	12	26.59	4	26.76	26.95	8	62,571	0.01%
2023/10/18	16	26.88	51	26.61	26.60	-35	63,031	-0.06%
2023/10/17	112	26.96	0	0.00	26.85	112	63,796	0.18%	大買/鉅額交易
2023/10/16	142	27.72	21	27.50	27.50	121	64,578	0.19%	大買/鉅額交易
2023/10/13	7.1	28.91	4	28.90	28.70	3.1	64,736	0.00%
2023/10/12	6	29.18	13	29.20	29.20	-7	65,477	-0.01%
2023/10/11	66.2	28.63	0	0.00	28.35	66.2	68,256	0.10%
2023/10/06	11.1	29.47	1	29.60	29.25	10.1	70,395	0.01%
2023/10/05	18	29.81	94	29.86	29.75	-76	71,183	-0.11%
2023/10/04	19	28.44	33	28.65	28.30	-14	71,694	-0.02%
2023/10/03	78.1	29.15	0	0.00	28.90	78.1	71,898	0.11%
2023/10/02	10	29.50	0	0.00	29.45	10	72,665	0.01%
2023/09/28	13	29.83	2	29.75	29.75	11	73,856	0.01%
2023/09/27	22	30.11	21	30.02	30.00	1	77,735	0.00%
2023/09/26	1.1	29.84	0	0.00	29.75	1.1	78,753	0.00%
2023/09/25	74	30.05	23	30.20	30.00	51	80,116	0.06%
2023/09/22	31	29.54	1	29.50	29.65	30	80,792	0.04%
2023/09/21	21	29.90	5	29.60	29.60	16	82,446	0.02%
2023/09/20	4	30.10	0	0.00	29.95	4	84,301	0.00%
2023/09/19	13	30.34	1	30.25	30.25	12	87,030	0.01%
2023/09/18	13	30.85	12	30.54	30.50	1	88,705	0.00%
2023/09/15	6	30.60	4	30.65	30.65	2	90,329	0.00%
2023/09/14	6.3	30.55	25	30.47	30.80	-18.7	91,828	-0.02%
2023/09/13	14	30.44	4	30.34	30.70	10	93,299	0.01%
2023/09/12	18	30.75	15	30.73	30.70	3	97,478	0.00%
2023/09/11	14.9	30.54	83	30.68	30.35	-68.1	104,860	-0.06%
2023/09/08	34.1	31.32	10	31.08	30.95	24.1	110,902	0.02%
2023/09/07	59	31.42	1	31.25	31.25	58	112,551	0.05%
2023/09/06	23	31.95	2	31.65	31.65	21	114,490	0.02%
2023/09/05	34	31.94	2	31.80	31.80	32	115,443	0.03%
2023/09/04	13	32.00	2	32.10	32.05	11	117,118	0.01%
2023/09/01	42.2	32.13	6	32.10	32.00	36.2	118,249	0.03%
2023/08/31	17	31.47	6	31.51	31.50	11	119,485	0.01%
2023/08/30	30	31.91	12	31.92	31.80	18	120,792	0.01%
2023/08/29	11	32.18	1	32.40	32.30	10	123,359	0.01%
2023/08/28	76	32.25	0	0.00	32.05	76	127,421	0.06%
2023/08/25	10	33.18	0	0.00	33.05	10	128,346	0.01%
2023/08/24	7	33.31	0	0.00	33.30	7	129,959	0.01%
2023/08/23	41.2	33.59	16	33.97	33.30	25.2	133,086	0.02%
2023/08/22	10.2	34.02	132	34.02	33.90	-121.9	134,378	-0.09%	大賣/鉅額交易
2023/08/21	25	32.95	2	33.10	33.00	23	135,442	0.02%
2023/08/18	30	33.33	5	33.53	33.20	25	136,919	0.02%
2023/08/17	15	33.55	25	33.04	33.50	-10	139,316	-0.01%
2023/08/16	31	33.50	24	33.40	33.50	7	142,573	0.00%
2023/08/15	46.2	34.61	9	34.78	34.15	37.2	147,078	0.03%
2023/08/14	59	34.27	5	34.10	34.10	54	146,864	0.04%
2023/08/11	77	35.64	17	35.98	35.55	60	145,727	0.04%
2023/08/10	7	35.86	12	36.35	36.60	-5	144,313	0.00%
2023/08/09	17	36.45	12	36.53	36.15	5	143,920	0.00%
2023/08/08	5	35.83	14	35.89	35.80	-9	143,707	-0.01%
2023/08/07	20.2	34.94	24	34.96	35.05	-3.8	144,189	0.00%
2023/08/04	2	36.25	1	36.45	36.45	1	144,425	0.00%
2023/08/02	12.3	37.11	2	36.70	36.70	10.3	144,143	0.01%
2023/08/01	4.2	37.29	16	37.37	37.40	-11.8	143,342	-0.01%
2023/07/31	16.3	36.98	204.4	36.76	36.75	-188.2	142,690	-0.13%	大賣/鉅額交易
2023/07/28	8	37.51	7	37.50	37.55	1	142,083	0.00%
2023/07/27	82.4	37.58	93	37.97	37.85	-10.7	141,456	-0.01%
2023/07/26	14.2	37.28	8	37.38	37.10	6.2	140,464	0.00%
2023/07/25	33.4	36.81	37.4	37.07	36.90	-4.1	139,896	0.00%
2023/07/24	14	36.70	3	36.83	36.75	11	139,784	0.01%
2023/07/21	4	37.35	3	37.42	37.10	1	139,327	0.00%
2023/07/20	18	37.34	22	37.05	37.55	-4	138,483	0.00%
2023/07/19	52.3	36.62	15	36.19	36.10	37.3	136,849	0.03%
2023/07/18	108.8	37.28	107	36.95	37.40	1.8	134,997	0.00%	大買/大賣/
2023/07/17	22.6	36.94	347	37.08	37.05	-324.4	133,707	-0.24%	大賣/鉅額交易
2023/07/14	253.2	38.28	21	37.38	37.05	232.2	132,464	0.18%	大買/鉅額交易
2023/07/13	37.3	40.00	439	39.75	39.75	-401.8	128,916	-0.31%	大賣/鉅額交易
2023/07/12	0.2	40.90	269.2	40.64	40.90	-269.1	126,050	-0.21%	大賣/鉅額交易
2023/07/11	5.2	40.11	39	40.70	40.30	-33.8	124,580	-0.03%
2023/07/10	5	39.95	2	39.95	39.70	3	123,196	0.00%
2023/07/07	4	39.94	6	39.95	39.80	-2	122,274	0.00%
2023/07/06	9.2	39.59	2	39.85	39.80	7.2	120,638	0.01%
2023/07/05	921	41.59	46	41.55	40.00	875	118,877	0.74%	大買/鉅額交易
2023/07/04	4	40.18	93	40.47	40.20	-89	114,639	-0.08%
2023/07/03	3	39.68	13	40.38	40.10	-10	113,426	-0.01%
2023/06/30	240	40.04	97	40.24	39.80	143	111,771	0.13%	大買/鉅額交易
2023/06/29	212	40.46	71	40.30	40.45	141	110,353	0.13%	大買/鉅額交易
2023/06/28	70	40.31	596	40.54	41.25	-526	108,199	-0.49%	大賣/鉅額交易
2023/06/27	114.4	39.57	19	39.11	39.20	95.4	105,885	0.09%	大買/
2023/06/26	32	40.38	425	41.04	41.35	-393	102,709	-0.38%	大賣/鉅額交易
2023/06/21	31	40.30	4.3	40.38	40.45	26.7	100,689	0.03%
2023/06/20	46	40.53	42	39.92	39.85	4	98,829	0.00%
2023/06/19	58.3	41.48	18	40.82	40.70	40.3	96,875	0.04%
2023/06/16	223	41.42	24	40.59	40.20	199	94,814	0.21%	大買/鉅額交易
2023/06/15	712.2	41.02	68.3	40.97	41.35	643.9	90,125	0.71%	大買/鉅額交易
2023/06/14	45	39.42	49.5	38.69	39.65	-4.5	82,366	-0.01%
2023/06/13	22.5	35.74	262	36.00	36.20	-239.5	76,265	-0.31%	大賣/鉅額交易
2023/06/12	306	34.45	33	34.72	34.85	273	74,525	0.37%	大買/鉅額交易
2023/06/09	55	35.96	4	36.15	35.85	51	73,552	0.07%
2023/06/08	21	35.44	105	35.18	35.90	-84	72,502	-0.12%	大賣/
2023/06/07	37	35.82	15	35.78	35.60	22	71,507	0.03%
2023/06/06	16	36.12	10	35.99	35.85	6	70,950	0.01%
2023/06/05	162	35.67	31	35.80	35.55	131	69,179	0.19%	大買/鉅額交易
2023/06/02	41	36.38	37	36.38	36.45	4	67,042	0.01%
2023/06/01	93	34.88	149	35.11	36.00	-56	63,771	-0.09%	大賣/
2023/05/31	9	33.94	509	33.87	33.95	-500	59,325	-0.84%	大賣/鉅額交易
2023/05/30	59	33.58	244	34.05	33.55	-185	57,565	-0.32%	大賣/鉅額交易
2023/05/29	12	33.03	462	33.73	33.60	-450	55,237	-0.81%	大賣/鉅額交易
2023/05/26	643	32.50	71.2	32.36	32.30	571.8	51,682	1.11%	大買/鉅額交易
2023/05/25	473	31.35	32.4	31.60	31.55	440.6	49,054	0.90%	大買/鉅額交易
2023/05/24	11.2	30.59	323.2	30.90	31.00	-312.1	47,021	-0.66%	大賣/鉅額交易
2023/05/23	259.5	31.00	92.3	30.99	30.35	167.2	45,941	0.36%	大買/鉅額交易
2023/05/22	20.3	30.35	295.7	30.47	30.70	-275.4	44,192	-0.62%	大賣/鉅額交易
2023/05/19	19.2	29.51	818.4	29.73	29.60	-799.2	41,175	-1.94%	大賣/鉅額交易
2023/05/18	248	28.25	11	28.30	28.30	237	38,279	0.62%	大買/鉅額交易
2023/05/17	711.2	28.02	0	0.00	28.05	711.2	37,791	1.88%	大買/鉅額交易
2023/05/16	0.2	28.20	69	28.26	28.05	-68.8	37,987	-0.18%
2023/05/15	112	27.81	0	0.00	27.80	112	37,331	0.30%	大買/鉅額交易
2023/05/12	222.2	27.34	6	27.94	28.00	216.2	37,146	0.58%	大買/鉅額交易
2023/05/11	28.2	27.74	18	28.08	27.65	10.2	36,393	0.03%
2023/05/10	7	28.04	387	28.21	28.00	-380	35,316	-1.08%	大賣/鉅額交易
2023/05/09	0.1	27.10	5	27.30	27.15	-4.9	33,860	-0.01%
2023/05/08	0	0.00	8	27.25	27.20	-8	34,082	-0.02%
2023/05/05	0	0.00	3	27.08	27.05	-3	34,171	-0.01%
2023/05/04	0.1	26.95	0	0.00	26.95	0.1	35,153	0.00%
2023/05/03	0	0.00	11	27.04	27.10	-11	36,710	-0.03%
2023/05/02	301	26.98	4	27.00	27.05	297	37,136	0.80%	大買/鉅額交易
2023/04/28	63	26.83	6	26.77	26.85	57	37,564	0.15%
2023/04/27	7	26.46	8	26.52	26.35	-1	37,696	0.00%
2023/04/26	5	25.42	0	0.00	25.55	5	37,400	0.01%
2023/04/25	10	25.70	4	25.75	25.65	6	37,844	0.02%
2023/04/24	2	25.93	0	0.00	25.95	2	37,892	0.01%
2023/04/21	3	26.18	0	0.00	26.00	3	38,839	0.01%
2023/04/20	2	26.30	0	0.00	26.25	2	38,808	0.01%
2023/04/19	0	0.00	1	26.75	26.65	-1	38,802	0.00%
2023/04/18	1	26.75	23	26.87	26.65	-22	38,736	-0.06%
2023/04/17	1.1	27.00	0	0.00	27.05	1.1	38,771	0.00%
2023/04/14	0	0.00	25.2	27.35	27.30	-25.2	38,614	-0.07%
2023/04/13	21	27.37	20.5	27.43	27.25	0.5	38,894	0.00%
2023/04/12	0	0.00	10	26.75	26.60	-10	38,246	-0.03%
2023/04/11	1	26.75	0	0.00	26.80	1	38,461	0.00%
2023/04/10	0	0.00	5	26.60	26.55	-5	38,782	-0.01%
2023/04/07	0	0.00	61	26.54	26.50	-61	40,130	-0.15%
2023/04/06	1	26.60	0	0.00	26.45	1	40,482	0.00%
2023/03/31	0	0.00	5	27.00	26.85	-5	40,614	-0.01%
2023/03/30	11	26.97	11	27.00	27.00	0	41,445	0.00%
2023/03/29	0	0.00	1	27.20	27.15	-1	41,579	0.00%
2023/03/28	0	0.00	27	27.00	26.70	-27	41,740	-0.06%
2023/03/27	0	0.00	2.3	26.53	26.60	-2.3	41,880	-0.01%
2023/03/22	2	26.65	1	26.55	26.60	1	43,569	0.00%
2023/03/21	3	26.28	0	0.00	26.15	3	43,636	0.01%
2023/03/20	5	26.20	0	0.00	26.20	5	43,926	0.01%
2023/03/17	3	25.90	0	0.00	26.10	3	44,419	0.01%
2023/03/16	18	26.13	0	0.00	25.75	18	44,575	0.04%
2023/03/15	0	0.00	4	27.04	26.70	-4	44,489	-0.01%
2023/03/14	55.1	26.86	0	0.00	26.50	55.1	45,546	0.12%
2023/03/13	6	27.27	3	27.63	27.80	3	45,381	0.01%
2023/03/10	70.2	27.86	7	27.91	27.70	63.2	45,249	0.14%
2023/03/09	4.1	28.47	12	28.64	28.75	-8	44,861	-0.02%
2023/03/08	6	28.19	0	0.00	28.30	6	45,229	0.01%
2023/03/06	18	28.36	5	28.45	28.30	13	47,196	0.03%
2023/03/03	2	28.40	0	0.00	28.35	2	47,463	0.00%
2023/03/02	3	28.35	2	28.40	28.30	1	47,514	0.00%
2023/03/01	11	28.07	0	0.00	28.05	11	47,400	0.02%
2023/02/24	18	28.37	100	28.30	28.30	-82	47,038	-0.17%
2023/02/23	3	28.62	4	28.68	28.55	-1	46,949	0.00%
2023/02/22	12	28.48	1	28.60	28.50	11	47,364	0.02%
2023/02/21	113	29.03	11	29.08	28.90	102	46,997	0.22%	大買/鉅額交易
2023/02/20	25	29.79	65	30.15	29.60	-40	46,359	-0.09%
2023/02/17	7	29.48	13	29.75	29.30	-6	45,261	-0.01%
2023/02/16	9	29.52	48.2	29.65	29.70	-39.2	44,632	-0.09%
2023/02/15	19	28.66	1	28.80	28.50	18	42,653	0.04%
2023/02/14	2.2	28.80	2.2	28.81	28.85	0	42,477	0.00%
2023/02/13	11	28.30	0	0.00	28.20	11	42,233	0.03%
2023/02/10	21.3	28.59	8	28.76	28.45	13.3	43,516	0.03%
2023/02/09	3	29.23	0	0.00	29.05	3	44,094	0.01%
2023/02/08	6	29.10	0	0.00	29.10	6	44,902	0.01%
2023/02/07	6	29.55	40.3	29.15	29.20	-34.3	44,953	-0.08%
2023/02/06	0	0.00	101	29.50	29.45	-101	44,848	-0.23%	大賣/鉅額交易
2023/02/03	15	29.47	20	29.34	29.30	-5	44,870	-0.01%
2023/02/02	168.1	29.45	2	29.40	29.35	166.1	44,917	0.37%	大買/鉅額交易
2023/02/01	2.3	29.55	68	29.72	29.95	-65.7	44,696	-0.15%
2023/01/31	4	29.04	51	28.90	29.00	-47	43,648	-0.11%
2023/01/30	1	28.60	4	28.79	28.90	-3	43,543	-0.01%
2023/01/17	1	28.30	0	0.00	28.40	1	43,399	0.00%
2023/01/16	57	28.47	0	0.00	28.50	57	43,402	0.13%
2023/01/13	101.5	28.75	32	28.70	28.65	69.5	43,940	0.16%	大買/
2023/01/12	1	28.45	0	0.00	28.35	1	44,024	0.00%
2023/01/11	5	28.65	28	28.97	28.35	-23	44,394	-0.05%
2023/01/10	25	28.37	0	0.00	28.30	25	44,381	0.06%
2023/01/09	3	28.25	1	28.25	28.30	2	46,172	0.00%
2023/01/05	2	28.15	6	28.50	28.00	-4	51,311	-0.01%
2023/01/03	29	27.81	11.6	27.94	28.15	17.4	52,440	0.03%
2022/12/29	50	28.15	68	27.94	28.15	-18	53,529	-0.03%
2022/12/28	5	28.20	3	28.30	28.20	2	53,881	0.00%
2022/12/27	7	29.14	30	29.39	28.45	-23	54,409	-0.04%
2022/12/26	10	28.15	0.5	28.20	28.15	9.5	53,802	0.02%
2022/12/23	3	28.13	2.3	28.14	28.10	0.7	55,178	0.00%
2022/12/22	6	28.61	10	28.82	28.70	-4	56,577	-0.01%
2022/12/20	0	0.00	36.1	27.50	27.05	-36.1	61,158	-0.06%
2022/12/19	1.1	28.00	0.5	28.20	27.95	0.6	61,954	0.00%
2022/12/16	36	28.90	0	0.00	28.60	36	64,207	0.06%
2022/12/15	3	28.28	94.2	28.39	28.75	-91.2	67,528	-0.14%
2022/12/13	75	28.00	3	27.72	27.75	72	69,617	0.10%
2022/12/12	5	28.38	2	28.05	28.05	3	70,120	0.00%
2022/12/09	3	28.43	4	28.49	28.35	-1	70,747	0.00%
2022/12/08	10	28.50	10	28.05	28.05	0	70,674	0.00%
2022/12/07	2	27.70	2	28.08	28.00	0	70,633	0.00%
2022/12/06	81	28.02	8	28.82	27.80	73	70,668	0.10%
2022/12/05	17.3	28.27	25	28.22	28.40	-7.7	70,019	-0.01%
2022/12/02	6	27.66	0	0.00	27.60	6	69,224	0.01%
2022/12/01	24	27.88	14	28.18	27.80	10	69,356	0.01%
2022/11/30	11	27.66	11.2	27.94	27.95	-0.2	69,041	0.00%
2022/11/29	2.7	28.01	19	27.59	28.30	-16.3	68,147	-0.02%
2022/11/25	0.2	26.25	1	26.50	26.05	-0.8	67,650	0.00%
2022/11/24	0.5	26.15	1	26.15	26.15	-0.5	68,509	0.00%
2022/11/23	3	26.05	6	26.05	26.05	-3	68,800	0.00%
2022/11/22	3	25.62	0	0.00	25.70	3	70,333	0.00%
2022/11/21	3	25.87	0	0.00	25.75	3	73,699	0.00%
2022/11/17	0	0.00	1	25.80	25.95	-1	73,278	0.00%
2022/11/16	1	26.00	7	25.75	25.75	-6	73,327	-0.01%
2022/11/15	17	26.02	6	26.00	26.05	11	73,378	0.01%
2022/11/14	8	25.93	0	0.00	26.05	8	73,582	0.01%
2022/11/11	5	25.85	16	26.25	25.70	-11	73,390	-0.01%
2022/11/10	4	25.68	2	25.55	25.50	2	73,202	0.00%
2022/11/09	13	25.64	5	25.80	25.55	8	73,752	0.01%
2022/11/08	1	25.95	36	25.89	25.40	-35	73,733	-0.05%
2022/11/07	32	24.57	35	24.43	24.50	-3	72,819	0.00%
2022/11/04	10	23.60	35	24.04	25.00	-25	72,333	-0.03%
2022/11/03	10	23.30	8	23.42	23.35	2	71,899	0.00%
2022/11/01	0	0.00	2	23.85	23.85	-2	72,271	0.00%
2022/10/31	35	23.85	3	23.70	23.40	32	72,665	0.04%
2022/10/28	22	23.82	0	0.00	23.65	22	73,739	0.03%
2022/10/27	7	23.31	1	23.55	23.75	6	73,993	0.01%
2022/10/26	0	0.00	7	22.85	22.90	-7	74,386	-0.01%
2022/10/24	0	0.00	1	23.65	23.40	-1	75,085	0.00%
2022/10/20	5	23.35	0	0.00	23.50	5	75,858	0.01%
2022/10/19	13	24.17	13	24.31	24.10	0	75,776	0.00%
2022/10/18	5.2	24.40	22	24.45	24.30	-16.8	75,727	-0.02%
2022/10/17	0.3	23.45	0	0.00	24.25	0.3	75,545	0.00%
2022/10/14	66.3	24.21	64	24.19	24.35	2.3	75,165	0.00%
2022/10/13	3.2	25.20	5.1	25.27	25.15	-1.9	73,789	0.00%
2022/10/12	2.3	27.95	0	0.00	27.90	2.3	74,013	0.00%
2022/10/11	4	28.40	0.7	28.70	28.10	3.3	74,680	0.00%
2022/10/07	0	0.00	2	29.15	29.15	-2	75,082	0.00%
2022/10/06	22	28.23	5	28.05	28.60	17	75,752	0.02%
2022/10/05	2	28.05	23	28.01	27.85	-21	78,491	-0.03%
2022/10/04	25	28.10	4	28.04	27.90	21	79,377	0.03%
2022/10/03	23.6	28.37	0	0.00	28.00	23.6	79,710	0.03%
2022/09/30	93	27.55	33	27.51	28.20	60	80,772	0.07%
2022/09/29	109	28.55	115	28.85	28.80	-6	81,050	-0.01%	大買/大賣/
2022/09/28	56.1	28.61	52.5	29.08	27.90	3.6	80,807	0.00%
2022/09/27	57.1	31.18	5	30.58	31.00	52.1	79,397	0.07%
2022/09/26	7	31.99	37	31.90	31.85	-30	79,096	-0.04%
2022/09/23	116	32.97	92	34.16	32.75	24	80,227	0.03%	大買/
2022/09/22	85	34.82	97	35.43	33.90	-12	79,488	-0.02%
2022/09/21	8.6	34.88	15	34.89	35.10	-6.4	76,689	-0.01%
2022/09/20	8.3	34.95	222.6	34.93	35.10	-214.3	76,762	-0.28%	大賣/鉅額交易
2022/09/19	12	33.88	1	34.05	33.95	11	76,251	0.01%
2022/09/16	16	33.98	1	33.95	33.95	15	77,260	0.02%
2022/09/15	0	0.00	42	33.89	33.75	-42	78,936	-0.05%
2022/09/14	51.3	33.03	6	33.41	33.45	45.3	82,255	0.06%
2022/09/13	22.1	33.95	10	33.85	33.85	12.1	84,598	0.01%
2022/09/12	62	33.93	30	33.93	33.90	32	86,097	0.04%
2022/09/08	0	0.00	11	32.77	33.15	-11	89,164	-0.01%
2022/09/07	0.1	32.20	4	32.20	32.20	-3.9	90,172	0.00%
2022/09/06	2	32.83	10	32.86	32.70	-8	90,728	-0.01%
2022/09/05	0	0.00	3	32.60	32.60	-3	92,084	0.00%
2022/09/02	22	33.26	0	0.00	32.80	22	93,294	0.02%
2022/09/01	12.5	33.76	1.2	34.05	33.65	11.3	94,256	0.01%
2022/08/31	10.5	33.67	33	34.24	33.75	-22.5	94,305	-0.02%
2022/08/30	30	33.30	57	33.18	33.00	-27	94,290	-0.03%
2022/08/29	23.1	32.86	3	32.90	32.60	20.1	95,204	0.02%
2022/08/26	53	33.83	89	33.55	34.15	-36	95,233	-0.04%
2022/08/25	2	31.80	2.1	32.16	31.85	-0.1	94,523	0.00%
2022/08/24	9	31.75	8	31.63	31.55	1	95,461	0.00%
2022/08/23	0	0.00	1	31.85	31.80	-1	100,430	0.00%
2022/08/22	0	0.00	7	32.00	32.00	-7	102,627	-0.01%
2022/08/19	13	31.77	14	31.93	31.70	-1	103,937	0.00%
2022/08/18	11	32.15	0	0.00	32.30	11	105,384	0.01%
2022/08/16	2	32.10	14	32.16	32.10	-12	107,782	-0.01%
2022/08/15	4	31.31	2	31.25	31.60	2	108,796	0.00%
2022/08/12	7.1	31.80	5	31.80	31.75	2.1	109,850	0.00%
2022/08/11	1	32.25	26.5	32.32	31.95	-25.5	112,567	-0.02%
2022/08/10	5.3	31.57	1	31.95	31.65	4.3	113,440	0.00%
2022/08/09	25	31.76	1	31.55	31.60	24	114,936	0.02%
2022/08/08	2	31.60	42	31.08	31.65	-40	116,329	-0.03%
2022/08/05	1	31.75	6	31.41	31.70	-5	119,333	0.00%
2022/08/04	50	30.27	7	30.43	30.55	43	123,675	0.03%
2022/08/03	10.4	30.98	5	30.70	30.75	5.4	124,038	0.00%
2022/08/02	28.3	31.92	6	31.78	31.55	22.3	124,855	0.02%
2022/08/01	21.3	33.26	17	33.75	32.95	4.3	125,884	0.00%
2022/07/29	2.3	33.90	0	0.00	33.90	2.3	126,359	0.00%
2022/07/28	12	34.29	50.3	33.80	33.60	-38.3	127,707	-0.03%
2022/07/27	9.6	34.07	61	34.29	34.30	-51.4	128,412	-0.04%
2022/07/26	0.3	33.80	2	34.20	33.80	-1.8	130,003	0.00%
2022/07/25	4	33.55	52	33.95	33.95	-48	132,455	-0.04%
2022/07/22	8.3	33.93	3	33.97	34.15	5.3	133,787	0.00%
2022/07/21	61.6	34.01	13.2	34.10	34.25	48.4	136,095	0.04%
2022/07/20	104	34.15	49.7	34.03	34.00	54.3	138,831	0.04%	大買/
2022/07/19	12	33.43	182	33.98	34.15	-170	139,958	-0.12%	大賣/鉅額交易
2022/07/18	61.6	33.08	17	33.33	33.15	44.6	140,182	0.03%
2022/07/15	8.1	32.54	4.5	32.33	32.35	3.6	140,536	0.00%
2022/07/14	56.8	32.93	2	33.10	32.90	54.8	142,385	0.04%
2022/07/13	128.7	32.85	57.4	33.53	33.00	71.2	143,843	0.05%	大買/
2022/07/12	13	31.41	53	31.94	31.65	-40	144,495	-0.03%
2022/07/11	6.7	32.47	10	32.80	32.80	-3.3	147,671	0.00%
2022/07/08	2.6	32.45	7	32.91	32.10	-4.4	154,058	0.00%
2022/07/07	6.6	31.57	9.2	32.10	32.40	-2.6	161,643	0.00%
2022/07/06	6.2	32.20	7.8	31.58	31.60	-1.6	163,831	0.00%
2022/07/05	56.4	31.84	18.2	31.94	32.30	38.2	165,592	0.02%
2022/07/04	7.4	30.73	13	31.30	31.05	-5.6	166,621	0.00%
2022/07/01	74	30.27	8	30.22	29.75	66	168,453	0.04%
2022/06/30	6.1	31.69	1	32.00	31.65	5.1	168,841	0.00%
2022/06/29	2.9	31.46	142	30.56	31.60	-139.2	168,883	-0.08%	大賣/鉅額交易
2022/06/28	0	0.00	1	31.20	31.20	-1	169,130	0.00%
2022/06/27	2.6	31.27	9	31.62	31.20	-6.4	169,867	0.00%
2022/06/24	53	30.36	2	30.68	30.30	51	170,737	0.03%
2022/06/23	17.7	30.76	4.4	30.86	30.35	13.2	169,859	0.01%
2022/06/22	109	32.02	10.5	31.75	31.75	98.5	169,261	0.06%	大買/
2022/06/21	3.3	30.23	35	31.04	31.55	-31.7	167,962	-0.02%
2022/06/20	22	29.35	3	29.53	28.70	19	167,436	0.01%
2022/06/17	43.3	29.99	12	29.94	29.90	31.3	168,281	0.02%
2022/06/16	7.1	32.51	50	32.90	31.45	-42.9	167,078	-0.03%
2022/06/15	1	32.40	6.6	32.57	32.10	-5.6	169,917	0.00%
2022/06/14	16	32.03	2	32.28	32.35	14	175,565	0.01%
2022/06/13	61.3	32.93	11	33.14	32.65	50.3	177,186	0.03%
2022/06/10	33.2	33.10	1	33.80	32.85	32.2	178,491	0.02%
2022/06/09	1	34.15	1	33.35	34.15	0	178,212	0.00%
2022/06/08	95	34.03	82	34.20	33.85	13	179,405	0.01%
2022/06/07	9.3	34.22	1	34.35	34.10	8.3	182,089	0.00%
2022/06/06	2.5	35.05	6	34.91	34.90	-3.5	183,639	0.00%
2022/06/02	103	34.74	41	35.01	35.50	62	186,884	0.03%	大買/
2022/06/01	0	0.00	1	34.20	34.20	-1	188,957	0.00%
2022/05/31	20	34.17	11	34.25	34.10	9	191,612	0.00%
2022/05/30	21.1	33.83	28	34.34	34.20	-6.9	191,231	0.00%
2022/05/27	93	33.73	84	33.17	32.90	9	193,703	0.00%
2022/05/26	12	33.31	10	33.26	32.85	2	196,971	0.00%
2022/05/25	2	33.45	24	32.93	33.55	-22	201,732	-0.01%
2022/05/24	6.1	32.34	5	32.30	31.95	1.1	209,891	0.00%
2022/05/23	3	32.08	10	31.98	32.35	-7	216,163	0.00%
2022/05/20	6	30.84	2	30.93	30.70	4	221,814	0.00%
2022/05/19	27	30.47	13	30.35	30.75	14	226,788	0.01%
2022/05/18	1	31.80	21	32.31	31.75	-20	234,923	-0.01%
2022/05/17	29	31.89	10	32.13	31.80	19	243,387	0.01%
2022/05/16	2	32.13	4	31.74	32.25	-2	247,932	0.00%
2022/05/13	34	31.45	72	31.34	31.80	-38	253,732	-0.01%
2022/05/12	61	32.83	38	32.08	31.15	23	254,671	0.01%
2022/05/11	54.5	34.93	8	34.63	34.55	46.5	254,975	0.02%
2022/05/10	17.5	34.60	26	34.65	35.70	-8.5	257,234	0.00%
2022/05/09	8	35.37	16.5	35.31	35.00	-8.5	259,304	0.00%
2022/05/06	19.4	35.62	7	35.90	36.20	12.4	260,951	0.00%
2022/05/05	16	35.78	13	35.93	35.90	3	261,435	0.00%
2022/05/04	17	35.96	31	35.99	35.70	-14	259,883	-0.01%
2022/05/03	60.5	35.72	42	35.71	35.50	18.5	258,777	0.01%
2022/04/29	9.5	35.09	91	35.39	35.65	-81.5	257,165	-0.03%
2022/04/28	40.6	34.28	0	0.00	33.75	40.6	254,926	0.02%
2022/04/27	73	34.03	42.5	33.98	34.60	30.5	253,462	0.01%
2022/04/26	42.1	36.23	70	36.29	35.05	-27.9	251,105	-0.01%
2022/04/25	24	34.86	31	35.33	36.25	-7	247,302	0.00%
2022/04/22	29	35.50	65	35.87	36.15	-36	244,832	-0.01%
2022/04/21	16	35.26	21	35.42	35.65	-5	243,174	0.00%
2022/04/20	145	35.63	129	35.50	34.80	16	242,518	0.01%	大買/大賣/
2022/04/19	70.5	35.15	94	35.28	35.35	-23.5	240,763	-0.01%
2022/04/18	106	34.80	59	34.71	34.45	47	238,385	0.02%	大買/
2022/04/15	50.1	36.60	12.7	36.53	36.30	37.4	235,455	0.02%
2022/04/14	70	36.33	112.6	36.54	37.35	-42.6	233,728	-0.02%	大賣/
2022/04/13	35.5	35.57	102	35.46	35.25	-66.5	227,102	-0.03%	大賣/
2022/04/12	70.1	33.81	71	33.86	34.10	-0.9	218,849	0.00%
2022/04/11	25.6	33.10	19.6	33.21	33.65	6	215,853	0.00%
2022/04/08	7.6	33.02	55.2	33.30	33.75	-47.6	214,422	-0.02%
2022/04/07	90.2	32.65	6.6	33.49	32.00	83.6	212,367	0.04%
2022/04/06	14	33.15	70	33.53	34.20	-56	209,863	-0.03%
2022/04/01	9.6	32.56	23.1	32.78	33.00	-13.5	207,903	-0.01%
2022/03/31	29	32.47	17	32.94	32.25	12	207,130	0.01%
2022/03/30	51	32.75	31	32.95	32.20	20	207,403	0.01%
2022/03/29	12.1	32.53	32	32.66	32.30	-19.9	206,220	-0.01%
2022/03/28	6.1	31.05	4	30.94	31.25	2.1	204,369	0.00%
2022/03/25	30	31.29	47	31.17	31.00	-17	204,483	-0.01%
2022/03/24	23	31.60	19	31.43	31.55	4	203,698	0.00%
2022/03/23	11.5	32.71	46.4	32.79	32.45	-34.8	202,526	-0.02%
2022/03/22	22.6	32.25	19	32.61	32.20	3.6	202,413	0.00%
2022/03/21	30	33.32	15	33.42	33.05	15	201,588	0.01%
2022/03/18	72	33.16	102.6	33.24	33.50	-30.6	202,480	-0.02%	大賣/
2022/03/17	23	32.67	59	32.82	33.55	-36	202,948	-0.02%
2022/03/16	19	30.52	39	30.64	31.00	-20	202,345	-0.01%
2022/03/15	23	30.32	9	30.37	29.50	14	206,672	0.01%
2022/03/14	34	29.74	63	30.01	29.60	-29	208,853	-0.01%
2022/03/11	11	29.82	13	30.05	30.25	-2	211,975	0.00%
2022/03/10	983	29.84	1,000	29.54	29.80	-17	211,938	-0.01%	大買/大賣/
2022/03/09	105	28.52	12	28.78	28.30	93	210,120	0.04%	大買/
2022/03/08	57.5	28.62	26	28.69	27.95	31.5	209,391	0.02%
2022/03/07	34	30.28	21	30.49	29.80	13	206,618	0.01%
2022/03/04	30	32.46	16	32.50	32.05	14	205,273	0.01%
2022/03/03	33.1	32.62	52	32.73	32.70	-18.9	206,153	-0.01%
2022/03/02	108	31.60	148.6	31.30	31.40	-40.6	207,895	-0.02%	大買/大賣/
2022/03/01	123.6	32.23	187.6	32.20	32.10	-64	209,268	-0.03%	大買/大賣/
2022/02/25	1,162.6	33.84	1,029	33.45	32.25	133.6	209,948	0.06%	大買/大賣/鉅額交易
2022/02/24	216.1	34.11	146.5	33.76	33.00	69.6	206,874	0.03%	大買/大賣/
2022/02/23	79.3	33.84	67	34.15	35.50	12.3	200,874	0.01%
2022/02/22	397.2	32.65	328	32.35	32.95	69.2	197,493	0.04%	大買/大賣/
2022/02/21	122	33.16	31.5	33.21	32.40	90.5	194,400	0.05%	大買/
2022/02/18	1,119	34.67	1,105.6	34.79	35.00	13.4	194,210	0.01%	大買/大賣/
2022/02/17	963.6	33.45	1,021.7	33.54	34.80	-58.1	193,957	-0.03%	大買/大賣/
2022/02/16	338	31.70	502	32.08	31.65	-164	187,954	-0.09%	大買/大賣/鉅額交易
2022/02/15	592	30.94	463.9	31.59	31.25	128.1	186,760	0.07%	大買/大賣/鉅額交易
2022/02/14	68.6	29.29	93	29.55	29.10	-24.4	185,349	-0.01%
2022/02/11	75.3	29.85	125.4	29.69	30.15	-50.1	187,608	-0.03%	大賣/
2022/02/10	198	28.79	173.3	28.89	28.85	24.8	187,661	0.01%	大買/大賣/
2022/02/09	55	28.28	52.6	28.26	28.40	2.5	188,780	0.00%
2022/02/08	20.7	27.17	49.3	27.30	27.35	-28.6	186,505	-0.02%
2022/02/07	9	25.88	16	25.93	26.40	-7	185,701	0.00%
2022/01/26	6	24.09	1	23.80	24.00	5	185,914	0.00%
2022/01/25	7	23.81	2	23.90	23.55	5	188,781	0.00%
2022/01/24	5.3	24.02	4	23.84	24.35	1.3	190,016	0.00%
2022/01/21	13.2	24.47	1	24.35	24.35	12.2	189,644	0.01%
2022/01/20	32	25.01	3	25.02	25.30	29	189,245	0.02%
2022/01/19	3	25.37	2	25.38	25.10	1	188,848	0.00%
2022/01/18	5	25.76	8	25.87	25.60	-3	188,171	0.00%
2022/01/17	1	25.30	1	25.40	25.90	0	187,860	0.00%
2022/01/14	5	25.46	5	25.31	25.45	0	187,499	0.00%
2022/01/13	17.2	25.13	9	25.40	25.10	8.2	186,821	0.00%
2022/01/12	17	25.46	4	25.98	25.30	13	185,939	0.01%
2022/01/11	2	26.35	1	26.45	26.15	1	185,300	0.00%
2022/01/10	10	26.64	3	26.40	26.25	7	184,687	0.00%
2022/01/07	11	26.41	5	26.77	27.00	6	183,612	0.00%
2022/01/06	4	27.34	7	27.22	27.30	-3	181,086	0.00%
2022/01/05	12	26.99	20	27.46	27.30	-8	180,570	0.00%
2022/01/04	10	26.88	5	27.10	27.25	5	179,822	0.00%
2022/01/03	31	26.97	0	0.00	26.85	31	178,680	0.02%
2021/12/30	35	27.63	41	27.76	27.95	-6	177,148	0.00%
2021/12/29	7.2	27.59	5	28.00	27.25	2.2	176,277	0.00%
2021/12/28	1	27.30	1	27.35	27.40	0	175,596	0.00%
2021/12/27	4	26.90	19	27.16	27.40	-15	176,831	-0.01%
2021/12/24	7.2	27.24	12	27.18	26.80	-4.8	176,270	0.00%
2021/12/23	1.3	26.72	0.1	26.65	26.60	1.2	174,968	0.00%
2021/12/22	4.2	26.81	3	26.97	26.60	1.2	174,588	0.00%
2021/12/21	2.2	26.65	3	26.53	26.75	-0.8	174,222	0.00%
2021/12/20	12	26.71	15	26.82	27.25	-3	173,434	0.00%
2021/12/17	22.3	26.55	5	26.94	26.40	17.3	172,341	0.01%
2021/12/16	30	26.94	19	26.86	26.80	11	171,136	0.01%
2021/12/15	32.3	27.28	26	26.90	27.25	6.3	169,131	0.00%
2021/12/14	33.6	26.67	76	26.97	26.20	-42.5	167,078	-0.03%
2021/12/13	45.6	28.40	41	28.25	27.60	4.6	163,366	0.00%
2021/12/10	43	29.61	52	29.62	29.30	-9	158,566	-0.01%
2021/12/09	17	29.65	62	29.48	30.10	-45	152,589	-0.03%
2021/12/08	39	27.87	69	28.27	28.65	-30	144,806	-0.02%
2021/12/07	27	27.38	15	27.05	27.90	12	139,757	0.01%
2021/12/06	17	26.23	14.5	25.57	26.20	2.5	135,361	0.00%
2021/12/03	16	26.11	7	25.66	25.15	9	133,389	0.01%
2021/12/02	15	24.92	36	24.96	25.00	-21	131,359	-0.02%
2021/12/01	26	25.26	37.5	24.93	25.85	-11.5	129,445	-0.01%
2021/11/30	46	25.46	9	25.27	25.20	37	127,572	0.03%
2021/11/29	109	23.68	160	23.79	23.75	-51	124,348	-0.04%	大買/大賣/
2021/11/26	76.1	26.30	8	26.08	25.85	68.1	119,821	0.06%
2021/11/25	45	28.59	90	28.74	28.70	-45	113,469	-0.04%
2021/11/24	32	27.55	45	26.93	28.35	-13	107,192	-0.01%
2021/11/23	37	26.35	41	26.43	25.80	-4	101,841	0.00%
2021/11/22	39	26.90	16.5	26.92	26.40	22.5	98,347	0.02%
2021/11/19	35.1	27.52	46.5	27.59	27.20	-11.4	94,565	-0.01%
2021/11/18	55	28.39	27	28.41	28.30	28	91,015	0.03%
2021/11/17	45.2	28.32	33	28.54	29.25	12.2	87,888	0.01%
2021/11/16	141.8	28.37	177.7	28.30	28.00	-35.9	81,996	-0.04%	大買/大賣/
2021/11/15	61	25.92	41.5	26.31	26.75	19.5	71,339	0.03%
2021/11/12	98.1	26.33	48	25.98	26.40	50.1	68,470	0.07%
2021/11/11	357	27.17	380	26.63	27.10	-23	63,481	-0.04%	大買/大賣/
2021/11/10	95	24.86	637.2	25.13	25.75	-542.2	57,761	-0.94%	大賣/鉅額交易
2021/11/09	226	23.85	64	24.25	24.95	162	52,564	0.31%	大買/鉅額交易
2021/11/08	384	23.18	61	22.91	23.50	323	47,885	0.67%	大買/鉅額交易
2021/11/05	4	21.40	37	21.52	21.60	-33	43,970	-0.08%
2021/11/04	19	21.58	8	21.64	21.00	11	45,051	0.02%
2021/11/03	43	20.74	25	20.74	20.70	18	43,869	0.04%
2021/11/02	13	20.23	56	20.57	20.50	-43	42,033	-0.10%
2021/11/01	5	19.65	30	19.81	19.65	-25	39,051	-0.06%
2021/10/28	6	18.52	0	0.00	18.60	6	36,898	0.02%
2021/10/27	5	18.20	0	0.00	18.15	5	36,640	0.01%
2021/10/26	0.2	18.30	0	0.00	18.30	0.2	36,933	0.00%
2021/10/25	10	18.35	25	18.44	18.35	-15	37,273	-0.04%
2021/10/22	15	18.25	0	0.00	18.20	15	37,815	0.04%
2021/10/21	1	18.75	0	0.00	18.40	1	38,612	0.00%
2021/10/19	0	0.00	15	18.65	18.90	-15	39,864	-0.04%
2021/10/14	23	18.40	2	18.35	18.20	21	41,232	0.05%
2021/10/13	4	18.75	17	18.57	18.70	-13	41,310	-0.03%
2021/10/12	15	18.35	15	18.55	18.30	0	41,430	0.00%
2021/10/08	1	18.25	1	18.30	18.35	0	42,155	0.00%
2021/10/07	3	18.18	5	18.32	18.25	-2	43,612	0.00%
2021/10/06	20	18.33	0	0.00	18.20	20	45,350	0.04%
2021/10/05	2	18.43	17	18.46	18.70	-15	46,385	-0.03%
2021/10/04	19	18.97	78	19.23	18.50	-59	46,682	-0.13%
2021/10/01	20	18.82	40	18.45	18.50	-20	45,616	-0.04%
2021/09/30	0	0.00	18	18.96	18.90	-18	46,679	-0.04%
2021/09/29	0	0.00	14	18.60	18.60	-14	47,131	-0.03%
2021/09/28	2	18.15	1	18.60	18.60	1	47,740	0.00%
2021/09/27	0	0.00	53	18.16	18.35	-53	48,343	-0.11%
2021/09/24	1	18.00	2	17.93	17.90	-1	50,002	0.00%
2021/09/23	1	17.70	0.1	17.50	17.65	0.9	50,895	0.00%
2021/09/17	10	17.70	1	17.70	17.55	9	54,859	0.02%
2021/09/15	2	17.35	1	17.45	17.35	1	59,561	0.00%
2021/09/13	1	17.70	0	0.00	17.70	1	73,236	0.00%
2021/09/09	1	17.35	0	0.00	17.30	1	82,756	0.00%
2021/09/08	0	0.00	3	17.85	17.80	-3	83,818	0.00%
2021/09/03	0	0.00	36	18.45	18.20	-36	89,262	-0.04%
2021/09/02	6	18.46	1	18.65	18.45	5	91,633	0.01%
2021/09/01	4.2	18.89	0	0.00	18.85	4.2	94,140	0.00%
2021/08/31	0	0.00	12	19.23	19.20	-12	98,050	-0.01%
2021/08/30	0	0.00	10	19.05	19.00	-10	102,615	-0.01%
2021/08/27	0	0.00	2	19.00	19.05	-2	113,704	0.00%
2021/08/26	7	18.99	5	19.20	18.90	2	114,921	0.00%
2021/08/25	6	18.68	4	18.70	18.95	2	116,884	0.00%
2021/08/24	0	0.00	4	18.63	18.65	-4	117,844	0.00%
2021/08/23	6	18.80	22	18.79	19.10	-16	118,241	-0.01%
2021/08/20	12	18.08	0	0.00	18.05	12	120,353	0.01%
2021/08/19	10	18.50	8	18.53	18.35	2	123,086	0.00%
2021/08/18	8	17.94	3	18.10	18.50	5	122,758	0.00%
2021/08/17	0.1	18.35	6	18.35	18.35	-5.9	122,033	0.00%
2021/08/16	3	18.35	15	18.45	18.20	-12	122,294	-0.01%
2021/08/13	0	0.00	1	19.60	18.80	-1	122,098	0.00%
2021/08/12	8	18.93	9	18.78	18.75	-1	121,341	0.00%
2021/08/11	56	18.98	2	18.85	18.45	54	121,801	0.04%
2021/08/10	248	19.68	211	19.11	19.40	37	121,967	0.03%	大買/大賣/
2021/08/09	0	0.00	10	19.94	20.00	-10	120,625	-0.01%
2021/08/06	8	18.23	5	18.20	18.20	3	120,024	0.00%
2021/08/05	1	18.30	10	18.21	18.15	-9	122,038	-0.01%
2021/08/02	3	18.23	10	18.39	18.50	-7	126,728	-0.01%
2021/07/30	23.2	18.43	11	18.62	18.25	12.2	128,275	0.01%
2021/07/29	3	18.70	10	18.70	18.95	-7	129,505	-0.01%
2021/07/28	1	18.40	0	0.00	18.50	1	130,901	0.00%
2021/07/27	10	19.20	10	19.31	18.90	0	133,244	0.00%
2021/07/26	2.1	18.99	5	18.75	18.80	-2.9	133,790	0.00%
2021/07/23	0	0.00	19	19.06	19.10	-19	134,889	-0.01%
2021/07/22	1	18.00	6	18.00	18.00	-5	137,925	0.00%
2021/07/21	10	18.27	6	18.13	18.10	4	139,472	0.00%
2021/07/20	3	18.62	3	18.70	18.65	0	140,025	0.00%
2021/07/19	8.1	19.23	20	19.23	19.20	-11.9	142,805	-0.01%
2021/07/16	8	19.17	10	19.20	19.10	-2	149,363	0.00%
2021/07/15	20	19.18	11	19.33	19.55	9	152,466	0.01%
2021/07/14	7.1	18.58	5	18.51	18.50	2.1	152,523	0.00%
2021/07/13	48	19.13	68	19.09	18.70	-20	153,671	-0.01%
2021/07/12	27	19.96	2	20.00	19.70	25	152,816	0.02%
2021/07/09	9	20.20	3	20.15	20.10	6	152,497	0.00%
2021/07/08	16	20.53	2	20.45	20.55	14	155,389	0.01%
2021/07/07	36	20.89	55	20.91	20.75	-19	159,656	-0.01%
2021/07/06	10	20.85	13	20.83	20.75	-3	159,274	0.00%
2021/07/05	6	20.25	1	20.45	20.60	5	159,608	0.00%
2021/07/02	79	20.49	25	20.36	20.15	54	159,522	0.03%
2021/07/01	8	20.70	31	20.57	20.35	-23	158,807	-0.01%
2021/06/30	26	20.18	32	20.32	20.15	-6	157,185	0.00%
2021/06/29	38	20.18	11	20.22	20.05	27	156,660	0.02%
2021/06/28	49	20.89	4	21.03	20.85	45	155,261	0.03%
2021/06/25	6	20.91	18	21.64	21.55	-12	154,111	-0.01%
2021/06/24	25.1	21.13	9	21.37	20.95	16.1	152,547	0.01%
2021/06/23	46	20.64	24	20.88	20.95	22	150,628	0.01%
2021/06/22	110	22.87	76	22.56	21.15	34	148,126	0.02%	大買/
2021/06/21	40	21.39	198.3	21.35	22.10	-158.3	137,962	-0.11%	大賣/鉅額交易
2021/06/18	28	20.39	55	20.37	20.10	-27	131,151	-0.02%
2021/06/17	128	19.69	4	19.76	20.30	124	131,122	0.09%	大買/鉅額交易
2021/06/16	23	20.31	2	19.88	19.65	21	130,451	0.02%
2021/06/15	11	20.18	1	20.10	20.10	10	129,022	0.01%
2021/06/11	165	20.67	66	20.89	20.20	99	128,197	0.08%	大買/
2021/06/10	50	20.28	14	20.35	20.70	36	127,350	0.03%
2021/06/09	41	20.72	11	20.68	20.35	30	125,152	0.02%
2021/06/08	63	21.40	90	21.50	21.45	-27	123,106	-0.02%
2021/06/07	60.1	21.24	50	21.36	20.35	10.1	119,378	0.01%
2021/06/04	96.3	21.66	103	21.88	21.50	-6.7	114,946	-0.01%	大賣/
2021/06/03	3	20.05	41	20.04	20.05	-38	105,016	-0.04%
2021/06/02	62	17.98	38	18.12	18.25	24	104,032	0.02%
2021/06/01	6	17.03	156	17.75	18.00	-150	102,455	-0.15%	大賣/鉅額交易
2021/05/31	19.2	17.20	11	17.38	17.00	8.2	101,943	0.01%
2021/05/28	111	17.81	9	17.81	17.40	102	102,212	0.10%	大買/鉅額交易
2021/05/27	62	17.10	73	16.78	17.15	-11	101,426	-0.01%
2021/05/26	0	0.00	8	15.44	15.60	-8	103,132	-0.01%
2021/05/25	7	15.29	35	15.26	15.20	-28	106,981	-0.03%
2021/05/24	17	15.27	12	15.41	15.25	5	108,044	0.00%
2021/05/21	11	15.11	9	15.19	15.20	2	110,583	0.00%
2021/05/20	20	14.93	17	14.89	14.85	3	111,913	0.00%
2021/05/19	37	14.88	24	15.04	15.30	13	111,530	0.01%
2021/05/18	10	14.11	24	14.30	14.45	-14	110,577	-0.01%
2021/05/17	4	13.20	18	13.44	13.15	-14	109,777	-0.01%
2021/05/14	22	14.72	16	14.36	14.60	6	108,975	0.01%
2021/05/13	52	14.38	13	14.70	14.70	39	107,947	0.04%
2021/05/12	43	15.66	91	15.35	15.25	-48	105,731	-0.05%
2021/05/11	8	17.42	1	17.50	16.90	7	104,281	0.01%
2021/05/10	5	16.91	33	17.38	17.50	-28	102,378	-0.03%
2021/05/07	22	15.96	7	16.38	16.65	15	101,205	0.01%
2021/05/06	12	16.53	22	16.88	16.45	-10	100,146	-0.01%
2021/05/05	16.2	16.94	11	16.96	16.80	5.2	99,234	0.01%
2021/05/04	14.2	17.37	18	17.75	17.15	-3.8	97,487	0.00%
2021/05/03	28.4	18.32	31	18.37	17.95	-2.6	94,528	0.00%
2021/04/29	6.1	19.21	19	19.00	18.90	-12.9	93,081	-0.01%
2021/04/28	39	19.80	31	19.56	19.45	8	91,449	0.01%
2021/04/27	6	19.38	2	19.25	19.30	4	87,792	0.00%
2021/04/26	2.3	19.02	30	18.80	18.90	-27.7	85,824	-0.03%
2021/04/23	55.3	19.56	12	19.34	18.70	43.3	84,547	0.05%
2021/04/22	81	19.84	274	20.09	19.30	-193	81,802	-0.24%	大賣/鉅額交易
2021/04/21	32	18.71	23	18.60	19.05	9	74,928	0.01%
2021/04/20	9	17.71	1	17.65	17.80	8	71,346	0.01%
2021/04/19	23	17.64	34	18.07	18.05	-11	70,459	-0.02%
2021/04/16	18	17.14	3	17.03	17.15	15	67,941	0.02%
2021/04/15	6	17.10	4	17.21	17.05	2	66,944	0.00%
2021/04/14	58	17.63	27	17.29	17.00	31	66,245	0.05%
2021/04/13	123	17.23	99	17.24	17.45	24	62,734	0.04%	大買/
2021/04/12	28	16.08	50	16.01	16.20	-22	57,680	-0.04%
2021/04/09	19	15.95	8	16.23	15.80	11	57,093	0.02%
2021/04/08	12	15.81	43	15.81	15.95	-31	56,070	-0.06%
2021/04/07	15	15.68	10	15.60	15.65	5	55,658	0.01%
2021/04/01	18	15.76	1	15.75	15.75	17	56,549	0.03%
2021/03/31	6	15.60	0	0.00	15.70	6	56,273	0.01%
2021/03/30	11	15.59	0	0.00	15.50	11	56,115	0.02%
2021/03/29	17	16.06	4	16.13	15.90	13	56,481	0.02%
2021/03/26	0	0.00	4	15.71	15.80	-4	57,154	-0.01%
2021/03/25	1	15.20	0	0.00	15.35	1	58,113	0.00%
2021/03/24	12	15.29	25	15.55	15.30	-13	58,920	-0.02%
2021/03/23	72	15.84	10	15.75	15.60	62	58,569	0.11%
2021/03/22	63	16.32	23	16.15	16.20	40	58,611	0.07%
2021/03/19	6	15.76	15.2	15.76	16.00	-9.2	59,825	-0.02%
2021/03/18	15	15.69	43.6	15.73	15.70	-28.6	59,692	-0.05%
2021/03/17	20	15.81	0	0.00	15.80	20	59,603	0.03%
2021/03/16	2	15.95	31	15.78	15.80	-29	59,039	-0.05%
2021/03/15	0	0.00	3	15.55	15.45	-3	57,676	-0.01%
2021/03/12	3	15.43	0	0.00	15.45	3	57,626	0.01%
2021/03/11	10	15.10	13	15.07	15.30	-3	57,376	-0.01%
2021/03/10	13	14.98	0	0.00	14.95	13	57,385	0.02%
2021/03/09	26	15.18	45	15.28	15.35	-19	57,915	-0.03%
2021/03/08	15	14.78	0	0.00	14.65	15	57,848	0.03%
2021/03/05	16	14.79	3	14.98	14.80	13	57,840	0.02%
2021/03/04	8	15.23	6	15.16	15.10	2	61,618	0.00%
2021/03/03	18	15.09	1	14.95	15.20	17	61,623	0.03%
2021/03/02	23	15.72	15	15.83	15.15	8	61,033	0.01%
2021/02/26	24	15.90	61.1	16.00	15.80	-37.1	60,306	-0.06%
2021/02/25	68	15.64	73.2	15.55	15.85	-5.2	55,988	-0.01%
2021/02/24	9	14.69	5	14.84	14.55	4	52,065	0.01%
2021/02/23	17	14.93	51	15.11	14.80	-34	50,809	-0.07%
2021/02/22	22	14.26	57	14.14	14.35	-35	48,231	-0.07%
2021/02/18	0	0.00	22	13.20	13.30	-22	47,991	-0.05%
2021/02/17	0	0.00	2	13.25	13.15	-2	47,859	0.00%
2021/02/05	2	13.00	13	13.00	12.95	-11	47,450	-0.02%
2021/02/01	1	12.75	0	0.00	12.80	1	50,233	0.00%
2021/01/28	14	12.74	10	12.71	12.90	4	49,578	0.01%
2021/01/27	3	12.73	2	12.60	12.50	1	48,920	0.00%
2021/01/25	1	12.00	0	0.00	12.10	1	48,089	0.00%
2021/01/22	2	11.95	2	12.15	12.20	0	48,029	0.00%
2021/01/21	0	0.00	1.2	12.08	12.05	-1.2	48,001	0.00%
2021/01/20	3	12.10	0	0.00	12.10	3	48,045	0.01%
2021/01/18	0	0.00	1	12.35	12.50	-1	47,855	0.00%
2021/01/15	6	12.23	33	12.34	12.20	-27	47,671	-0.06%
2021/01/14	0	0.00	3	12.50	12.60	-3	47,222	-0.01%
2021/01/13	0	0.00	20	12.60	12.60	-20	47,039	-0.04%
2021/01/12	5	12.61	5	12.57	12.55	0	46,947	0.00%
2021/01/08	10	12.85	10	12.75	12.90	0	46,466	0.00%
2021/01/07	7	12.76	0	0.00	12.70	7	46,276	0.02%
2021/01/06	6	13.00	1	13.00	12.95	5	46,001	0.01%
2021/01/05	3	13.00	20	13.00	12.95	-17	45,806	-0.04%
2021/01/04	3	12.92	0	0.00	13.05	3	45,562	0.01%
2020/12/31	5	13.30	5	13.15	13.15	0	44,825	0.00%
2020/12/30	6.2	13.36	13	13.32	13.40	-6.8	44,502	-0.02%
2020/12/29	2	13.40	5	13.60	13.65	-3	44,069	-0.01%
2020/12/28	7	13.19	3	13.03	13.25	4	43,333	0.01%
2020/12/25	54	13.12	2	13.10	13.10	52	42,666	0.12%
2020/12/24	1	13.15	3	13.20	13.15	-2	42,330	0.00%
2020/12/23	28	12.92	5	12.68	13.05	23	41,916	0.05%
2020/12/22	23	13.61	6	13.40	13.15	17	40,480	0.04%
2020/12/21	27	14.05	51	14.25	14.10	-24	38,980	-0.06%
2020/12/18	33	13.93	20.2	13.97	13.90	12.8	37,616	0.03%
2020/12/17	5	13.88	0	0.00	13.85	5	36,486	0.01%
2020/12/16	33	13.89	0	0.00	13.85	33	36,077	0.09%
2020/12/15	93	14.02	24	14.30	13.70	69	35,193	0.20%
2020/12/14	20	13.50	23	13.46	13.40	-3	31,911	-0.01%
2020/12/11	1	13.35	5	13.30	13.15	-4	31,245	-0.01%
2020/12/10	2	13.40	0	0.00	13.45	2	30,798	0.01%
2020/12/08	3	13.35	9	13.47	13.30	-6	30,470	-0.02%
2020/12/04	34	13.42	0	0.00	13.30	34	29,885	0.11%
2020/12/03	1	13.45	0	0.00	13.50	1	29,943	0.00%
2020/12/02	7	13.45	10	13.28	13.30	-3	29,508	-0.01%
2020/12/01	0	0.00	4.5	12.93	12.95	-4.5	28,418	-0.02%
2020/11/30	3	12.82	3	12.97	12.65	0	28,079	0.00%
2020/11/26	0	0.00	0.5	13.25	13.25	-0.5	22,868	0.00%
2020/11/25	1	13.30	11	13.23	13.25	-10	22,762	-0.04%
2020/11/24	14	12.70	4	12.87	12.70	10	21,069	0.05%
2020/11/19	0	0.00	6	12.64	12.60	-6	20,610	-0.03%
2020/11/18	1	12.45	18.2	12.50	12.40	-17.2	20,009	-0.09%
2020/11/17	0	0.00	8	12.09	12.10	-8	18,892	-0.04%
2020/11/16	20	11.85	0	0.00	11.75	20	18,370	0.11%
2020/11/13	0	0.00	7	11.86	11.85	-7	18,236	-0.04%
2020/11/11	1	11.85	13	12.04	12.10	-12	17,963	-0.07%
2020/11/10	0	0.00	20	12.15	12.15	-20	15,759	-0.13%
2020/11/06	0	0.00	30	11.00	11.00	-30	14,981	-0.20%
2020/11/04	0	0.00	9	11.10	11.10	-9	15,357	-0.06%
2020/11/02	30	10.75	0	0.00	10.80	30	15,653	0.19%
2020/10/30	2	10.85	0	0.00	10.80	2	15,709	0.01%
2020/10/29	3	10.78	0	0.00	10.85	3	15,713	0.02%
2020/10/28	2	10.98	0	0.00	11.00	2	15,790	0.01%
2020/10/27	5	11.04	0	0.00	11.05	5	15,691	0.03%
2020/10/26	0	0.00	30	11.08	11.15	-30	15,637	-0.19%
2020/10/23	0	0.00	17	10.88	10.90	-17	15,428	-0.11%
2020/10/22	15	10.65	2	10.70	10.60	13	15,459	0.08%
2020/10/21	10	10.65	1	10.75	10.65	9	15,566	0.06%
2020/10/19	0	0.00	2	10.75	10.70	-2	15,547	-0.01%
2020/10/16	2	10.60	0	0.00	10.60	2	15,526	0.01%
2020/10/13	1	10.60	0	0.00	10.65	1	15,464	0.01%
2020/10/12	2	10.65	0	0.00	10.75	2	15,549	0.01%
2020/10/08	10	10.75	0	0.00	10.75	10	15,586	0.06%
2020/10/06	0	0.00	3	10.87	10.85	-3	15,708	-0.02%
2020/09/30	3	10.77	0	0.00	10.65	3	15,840	0.02%
2020/09/28	0	0.00	2	10.95	10.95	-2	16,559	-0.01%
2020/09/25	11	10.70	0	0.00	10.75	11	16,601	0.07%
2020/09/24	6	10.70	0	0.00	10.65	6	16,575	0.04%
2020/09/23	3	10.90	0.1	11.00	10.90	2.9	16,374	0.02%
2020/09/22	3	10.98	0	0.00	10.95	3	16,360	0.02%
2020/09/21	2	11.20	0	0.00	11.20	2	16,260	0.01%
2020/09/18	7	11.30	0	0.00	11.30	7	16,366	0.04%
2020/09/17	2	11.35	7	11.40	11.40	-5	16,379	-0.03%
2020/09/16	4	11.30	0	0.00	11.30	4	16,435	0.02%
2020/09/15	10	11.40	0	0.00	11.40	10	16,484	0.06%
2020/09/14	2	11.35	0	0.00	11.35	2	16,565	0.01%
2020/09/11	4	11.40	43	11.39	11.45	-39	16,497	-0.24%
2020/09/10	17	11.56	0	0.00	11.55	17	16,514	0.10%
2020/09/09	33	11.68	6	11.75	11.80	27	16,476	0.16%
2020/09/08	5	11.65	19	11.87	11.85	-14	16,573	-0.08%
2020/09/07	9	11.68	24	11.68	11.65	-15	16,268	-0.09%
2020/09/04	0	0.00	7	11.50	11.50	-7	16,082	-0.04%
2020/09/03	0	0.00	35	11.42	11.40	-35	16,125	-0.22%
2020/09/02	1	11.40	0	0.00	11.45	1	16,105	0.01%
2020/08/31	20	11.43	15	11.55	11.50	5	17,715	0.03%
2020/08/28	0	0.00	10.1	11.50	11.45	-10.1	17,340	-0.06%
2020/08/26	0	0.00	10	11.45	11.50	-10	17,307	-0.06%
2020/08/25	13	11.42	23	11.44	11.40	-10	17,306	-0.06%
2020/08/21	0.2	11.15	2	11.10	11.15	-1.8	17,617	-0.01%
2020/08/20	14	10.90	1	10.75	10.85	13	18,014	0.07%
2020/08/19	12	11.27	0	11.15	11.10	12	17,946	0.07%
2020/08/18	39	11.29	0	0.00	11.30	39	17,915	0.22%
2020/08/17	1.2	11.53	23	11.48	11.45	-21.8	17,922	-0.12%
2020/08/14	0	0.00	2	11.23	11.20	-2	17,749	-0.01%
2020/08/13	0.2	11.10	4	11.18	11.10	-3.8	18,026	-0.02%
2020/08/12	0	0.00	4	11.03	11.10	-4	18,293	-0.02%
2020/08/11	10	10.95	3	11.00	10.95	7	18,343	0.04%
2020/08/10	1	11.05	10	10.98	11.10	-9	18,415	-0.05%
2020/08/07	12	10.67	4	10.98	10.70	8	18,207	0.04%
2020/08/05	2	10.45	0	0.00	10.45	2	18,017	0.01%
2020/08/03	16.2	10.58	0	0.00	10.45	16.2	18,439	0.09%
2020/07/31	0	0.00	5	10.81	10.85	-5	18,351	-0.03%
2020/07/29	0	0.00	6	10.60	10.60	-6	18,803	-0.03%
2020/07/28	14	10.42	33	10.35	10.30	-19	19,144	-0.10%
2020/07/27	21	10.72	0	0.00	10.70	21	19,766	0.11%
2020/07/24	27	11.04	0	0.00	11.00	27	20,897	0.13%
2020/07/23	2	11.10	0	0.00	11.10	2	21,578	0.01%
2020/07/20	0	0.00	0.7	11.15	11.25	-0.7	21,901	0.00%
2020/07/17	0	0.00	3	11.35	11.20	-3	22,090	-0.01%
2020/07/16	0	0.00	4	11.33	11.25	-4	22,314	-0.02%
2020/07/15	4	11.10	0	0.00	11.10	4	22,392	0.02%
2020/07/14	14	11.10	0	0.00	11.10	14	22,691	0.06%
2020/07/13	12	11.20	0	0.00	11.20	12	22,870	0.05%
2020/07/10	1	11.20	1	11.25	11.20	0	23,234	0.00%
2020/07/09	10	11.39	0	0.00	11.25	10	23,327	0.04%
2020/07/08	2	11.48	20	11.55	11.55	-18	23,283	-0.08%
2020/07/07	3	11.65	18	11.45	11.70	-15	23,275	-0.06%
2020/07/06	3	11.25	0	0.00	11.30	3	23,849	0.01%
2020/07/03	0	0.00	2	11.35	11.25	-2	24,197	-0.01%
2020/07/02	0	0.00	11	11.25	11.25	-11	24,335	-0.05%
2020/06/30	5	11.25	0	0.00	11.20	5	24,631	0.02%
2020/06/29	29	11.11	0	0.00	11.15	29	24,826	0.12%
2020/06/23	2	11.20	0	0.00	11.25	2	25,309	0.01%
2020/06/22	0	0.00	1	11.25	11.25	-1	25,571	0.00%
2020/06/19	2	11.30	0	0.00	11.30	2	26,292	0.01%
2020/06/17	1	11.35	0	0.00	11.50	1	27,015	0.00%
2020/06/16	0	0.00	27	11.42	11.55	-27	27,465	-0.10%
2020/06/15	11	11.33	0	0.00	11.25	11	27,906	0.04%
2020/06/12	15	11.34	0	0.00	11.50	15	28,417	0.05%
2020/06/11	11	11.94	10	11.90	11.80	1	28,616	0.00%
2020/06/10	1	12.10	0	0.00	12.20	1	28,418	0.00%
2020/06/09	5	12.17	0	0.00	12.20	5	28,646	0.02%
2020/06/08	33	12.28	12	12.25	12.30	21	28,746	0.07%
2020/06/05	40	12.09	41	12.07	12.10	-1	28,330	0.00%
2020/06/04	11	11.40	10	11.45	11.40	1	27,321	0.00%
2020/06/03	1.2	11.25	22	11.21	11.25	-20.8	27,186	-0.08%
2020/06/02	10	11.05	0	0.00	11.15	10	27,131	0.04%
2020/06/01	1	11.05	0	0.00	11.10	1	27,092	0.00%
2020/05/29	10	11.08	0	0.00	11.00	10	27,095	0.04%
2020/05/28	10	11.23	0	0.00	11.25	10	26,715	0.04%
2020/05/27	0	0.00	12	11.31	11.40	-12	26,748	-0.04%
2020/05/26	2	11.20	5	11.17	11.20	-3	26,544	-0.01%
2020/05/25	20	10.95	0	0.00	11.15	20	26,456	0.08%
2020/05/20	0	0.00	2	11.30	11.05	-2	26,256	-0.01%
2020/05/19	0	0.00	23	11.24	11.10	-23	25,860	-0.09%
2020/05/18	6.2	10.76	0	0.00	10.85	6.2	25,569	0.02%
2020/05/15	12	10.85	5	10.85	10.80	7	25,474	0.03%
2020/05/14	5	11.00	0	0.00	11.00	5	25,376	0.02%
2020/05/12	2	11.25	0	0.00	11.10	2	25,488	0.01%
2020/05/11	0	0.00	6	11.18	11.30	-6	25,419	-0.02%
2020/05/08	0	10.95	0	0.00	10.95	0	25,115	0.00%
2020/05/07	2	10.75	4	10.95	10.90	-2	25,018	-0.01%
2020/05/06	11	10.83	0	0.00	10.80	11	25,002	0.04%
2020/05/05	23	11.00	2	11.10	11.05	21	24,974	0.08%
2020/05/04	7	10.87	0	0.00	11.15	7	24,832	0.03%
2020/04/30	24	11.58	5	11.50	11.50	19	24,594	0.08%
2020/04/29	6	11.34	12	11.34	11.30	-6	24,074	-0.02%
2020/04/28	0	0.00	6	10.53	10.55	-6	22,937	-0.03%
2020/04/27	10	10.20	6	10.14	10.15	4	22,923	0.02%
2020/04/22	3.1	9.76	4	10.03	10.00	-0.9	22,471	0.00%
2020/04/21	5	10.03	0	0.00	10.00	5	22,493	0.02%
2020/04/20	3	10.15	1	10.05	10.20	2	22,493	0.01%
2020/04/16	1	10.30	0	0.00	10.40	1	22,086	0.00%
2020/04/15	0	0.00	9	10.54	10.65	-9	21,916	-0.04%
2020/04/14	0	0.00	2	10.25	10.25	-2	21,494	-0.01%
2020/04/13	2	10.10	0	0.00	10.15	2	21,246	0.01%
2020/04/10	5	10.20	0	0.00	10.25	5	21,104	0.02%
2020/04/09	0	0.00	18	10.28	10.35	-18	20,725	-0.09%
2020/04/08	1	9.54	16	9.41	9.52	-15	19,722	-0.08%
2020/04/07	2	9.11	7	9.14	9.07	-5	19,246	-0.03%
2020/04/06	3	8.84	4	9.01	9.02	-1	19,005	-0.01%
2020/03/30	4	8.70	5	9.03	9.00	-1	18,261	-0.01%
2020/03/27	4	9.18	2	9.25	9.10	2	17,921	0.01%
2020/03/25	1	9.40	20	9.38	9.26	-19	17,413	-0.11%
2020/03/24	8	8.52	0	0.00	8.63	8	16,655	0.05%
2020/03/23	0	0.00	1	8.07	8.10	-1	16,114	-0.01%
2020/03/20	7	8.09	22	8.00	7.91	-15	15,830	-0.09%
2020/03/19	4	7.71	0	0.00	7.70	4	15,104	0.03%
2020/03/18	14	8.92	1	8.74	8.55	13	14,442	0.09%
2020/03/17	1	9.49	0	0.00	9.45	1	13,649	0.01%
2020/03/16	1	10.10	0	0.00	10.05	1	13,257	0.01%
2020/03/13	22	10.32	10	10.70	10.75	12	12,898	0.09%
2020/03/12	14	11.40	0	0.00	11.30	14	12,383	0.11%
2020/03/11	2	11.80	36	12.10	11.70	-34	11,970	-0.28%
2020/03/10	0	0.00	1	11.80	11.70	-1	11,748	-0.01%
2020/03/09	13	11.60	50	11.65	11.50	-37	11,531	-0.32%
2020/03/06	1	11.90	0	0.00	11.75	1	11,267	0.01%
2020/03/05	0	0.00	14	12.10	12.05	-14	11,012	-0.13%
2020/03/04	10	11.75	44	11.73	11.85	-34	10,835	-0.31%
2020/03/03	6	11.57	0	0.00	11.60	6	10,595	0.06%
2020/03/02	11	11.64	0	0.00	11.60	11	10,441	0.11%
2020/02/27	8	11.87	0	0.00	12.05	8	10,389	0.08%
2020/02/26	6	12.11	0	0.00	12.10	6	10,067	0.06%
2020/02/24	13	12.11	0	0.00	12.10	13	9,943	0.13%
2020/02/21	3	12.40	0	0.00	12.35	3	9,792	0.03%
2020/02/19	0	0.00	8	12.61	12.65	-8	9,724	-0.08%
2020/02/17	1	12.25	0	0.00	12.30	1	9,558	0.01%
2020/02/14	1	12.45	0	0.00	12.50	1	9,517	0.01%
2020/02/12	0	0.00	1	12.30	12.40	-1	9,203	-0.01%
2020/02/10	1	12.00	2	12.05	12.15	-1	9,034	-0.01%
2020/02/07	3	12.28	2	12.25	12.25	1	8,901	0.01%
2020/02/06	0	0.00	7	12.44	12.50	-7	8,858	-0.08%
2020/02/04	0	0.00	10	11.97	12.10	-10	8,492	-0.12%
2020/02/03	8	11.56	6	11.75	11.85	2	8,284	0.02%
2020/01/31	1	12.20	0	0.00	12.20	1	7,924	0.01%
2020/01/30	15	12.27	0	0.00	12.25	15	7,677	0.20%
2020/01/15	11	13.53	0	0.00	13.50	11	7,037	0.16%
2020/01/14	9	13.60	0	0.00	13.60	9	6,817	0.13%
2020/01/13	3	13.62	0	0.00	13.70	3	6,622	0.05%
2020/01/10	0	0.00	1	13.85	13.85	-1	6,564	-0.02%
2020/01/08	6	13.63	0	0.00	13.60	6	6,573	0.09%
2020/01/07	2	13.70	0	0.00	13.65	2	6,579	0.03%
2020/01/06	3	13.70	0	0.00	13.70	3	6,672	0.04%
2020/01/03	2	13.80	0	0.00	13.80	2	6,693	0.03%
2019/12/26	1	13.80	0	0.00	13.80	1	6,758	0.01%
2019/12/25	1	13.80	0	0.00	13.80	1	6,794	0.01%
2019/12/20	11	13.74	0	0.00	13.70	11	6,798	0.16%
2019/12/17	6	13.80	0	0.00	13.85	6	6,380	0.09%
2019/12/11	7	13.78	0	0.00	13.75	7	6,393	0.11%
2019/12/06	0.1	13.90	0	0.00	13.95	0.1	6,357	0.00%
2019/12/03	0	0.00	42	13.95	14.00	-42	7,210	-0.58%
2019/12/02	0	0.00	21	13.95	13.95	-21	7,565	-0.28%
2019/11/29	1	14.00	21	14.00	14.00	-20	7,698	-0.26%
2019/11/22	2	13.88	0	0.00	13.85	2	7,986	0.03%
2019/11/21	1	14.05	0	0.00	14.00	1	8,018	0.01%
2019/11/20	5	14.04	3	14.10	14.10	2	8,043	0.02%
2019/11/19	3	14.20	25	14.20	14.15	-22	8,003	-0.27%
2019/11/18	5	14.30	0	0.00	14.30	5	7,968	0.06%
2019/11/15	5	14.30	0	0.00	14.35	5	7,951	0.06%
2019/11/14	8	14.32	0	0.00	14.35	8	8,075	0.10%
2019/11/13	5	14.39	0	0.00	14.35	5	8,296	0.06%
2019/11/12	0	0.00	3	14.40	14.45	-3	8,272	-0.04%
2019/11/04	0	0.00	3	14.25	14.25	-3	9,059	-0.03%
2019/10/29	2.4	14.20	20	14.25	14.30	-17.6	9,673	-0.18%
2019/10/28	0	0.00	10	14.25	14.25	-10	9,682	-0.10%
2019/10/21	0.4	14.20	4	14.33	14.30	-3.6	10,032	-0.04%
2019/10/18	0	0.00	11	14.20	14.20	-11	10,078	-0.11%
2019/10/17	5	14.15	7	14.15	14.15	-2	10,072	-0.02%
2019/10/16	0	0.00	8.1	14.07	14.10	-8.1	10,112	-0.08%
2019/10/15	0	0.00	4	13.95	13.95	-4	10,003	-0.04%
2019/10/14	0	0.00	6	13.90	13.90	-6	10,040	-0.06%
2019/10/09	0	0.00	1	13.80	13.75	-1	10,033	-0.01%
2019/10/08	0	0.00	3.4	13.90	13.90	-3.4	10,027	-0.03%
2019/10/07	0	0.00	4	13.80	13.85	-4	10,174	-0.04%
2019/10/04	1	13.75	0	0.00	13.70	1	10,389	0.01%
2019/09/24	0	0.00	0.3	13.85	13.85	-0.3	11,531	0.00%
2019/09/23	0	0.00	3	13.80	13.80	-3	11,815	-0.03%
2019/09/19	0	0.00	3	13.75	13.75	-3	12,262	-0.02%
2019/09/18	3	13.75	0	0.00	13.75	3	12,899	0.02%
2019/09/17	5	13.75	0	0.00	13.80	5	13,497	0.04%
2019/09/12	5	13.85	5	13.85	13.80	0	14,334	0.00%
2019/09/11	3	13.80	0	0.00	13.80	3	14,361	0.02%
2019/09/10	1	13.65	2	13.65	13.65	-1	14,328	-0.01%
2019/09/09	6	13.63	0	0.00	13.60	6	14,343	0.04%
2019/09/06	3	13.75	4	13.78	13.75	-1	14,317	-0.01%
2019/09/05	15	13.75	45	13.69	13.75	-30	14,204	-0.21%
2019/09/04	40.1	14.10	11	14.25	14.25	29.1	13,617	0.21%
2019/09/03	21	14.15	0	0.00	14.10	21	13,267	0.16%
2019/09/02	2	14.15	0	0.00	14.15	2	13,201	0.02%
2019/08/30	4	14.06	1	14.10	14.15	3	13,283	0.02%
2019/08/27	1	13.80	0	0.00	13.80	1	13,294	0.01%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/20	1	14.00	0	0.00	14.05	1	13,177	0.01%
2019/08/19	2	14.10	0	0.00	14.00	2	13,246	0.02%
2019/08/16	0	0.00	2	14.15	14.20	-2	13,133	-0.02%
2019/08/15	1	13.80	0	0.00	13.90	1	13,033	0.01%
2019/08/13	1	13.90	0	0.00	13.85	1	13,037	0.01%
2019/08/12	0	0.00	6	14.09	14.15	-6	12,929	-0.05%
2019/08/08	4	13.73	0	0.00	13.70	4	12,716	0.03%
2019/08/07	40	13.88	0	0.00	13.80	40	12,579	0.32%
2019/08/06	4	13.73	4	13.75	13.85	0	12,548	0.00%
2019/08/05	12	14.01	2	14.00	14.00	10	12,371	0.08%
2019/08/02	68	14.15	7	14.24	14.10	61	12,297	0.50%
2019/08/01	22	14.45	3	14.50	14.40	19	12,213	0.16%
2019/07/31	2	14.60	2	14.70	14.60	0	12,051	0.00%
2019/07/30	0	0.00	1	14.70	14.65	-1	12,055	-0.01%
2019/07/26	45	14.56	0	0.00	14.55	45	12,082	0.37%
2019/07/25	8	14.65	0	0.00	14.60	8	12,022	0.07%
2019/07/24	1	14.70	0	0.00	14.70	1	11,913	0.01%
2019/07/23	12	14.76	0	0.00	14.70	12	11,890	0.10%
2019/07/18	1	14.80	0	0.00	14.80	1	11,535	0.01%
2019/07/17	2	14.83	0	0.00	14.85	2	11,491	0.02%
2019/07/16	2	14.85	0	0.00	14.85	2	11,534	0.02%
2019/07/15	123	15.00	0	0.00	14.90	123	11,415	1.08%	大買/鉅額交易
2019/07/12	0	0.00	1	15.05	15.05	-1	11,560	-0.01%
2019/07/11	4	14.90	1	15.05	15.00	3	11,623	0.03%
2019/07/10	6	14.85	1	14.90	14.95	5	11,648	0.04%
2019/07/09	5	14.85	0	0.00	14.95	5	11,816	0.04%
2019/07/04	5	14.85	50	14.86	14.90	-45	11,930	-0.38%
2019/07/03	5	14.85	0	0.00	14.95	5	11,763	0.04%
2019/07/01	2	14.90	1	14.90	14.90	1	11,784	0.01%
2019/06/28	4	14.98	0	0.00	14.95	4	11,592	0.03%
2019/06/27	1	15.00	1	15.05	15.00	0	11,401	0.00%
2019/06/26	0	0.00	1	14.95	15.05	-1	11,222	-0.01%
2019/06/25	2	15.00	0	0.00	15.05	2	11,209	0.02%
2019/06/24	5	14.83	6	14.80	14.85	-1	10,705	-0.01%
2019/06/21	17	15.08	0	0.00	15.00	17	10,147	0.17%
2019/06/20	0	0.00	5	15.50	15.60	-5	9,510	-0.05%
2019/06/18	0	0.00	3	15.17	15.20	-3	9,324	-0.03%
2019/06/17	1	15.00	1	15.10	15.00	0	9,443	0.00%
2019/06/14	2	15.20	1	15.15	15.10	1	9,415	0.01%
2019/06/13	1	15.40	0	0.00	15.35	1	9,300	0.01%
2019/06/12	0	0.00	2	15.38	15.35	-2	9,360	-0.02%
2019/06/10	2	15.15	0	0.00	15.20	2	9,456	0.02%
2019/06/06	0	0.00	5	15.40	15.45	-5	9,533	-0.05%
2019/06/04	0	0.00	0.1	15.15	15.20	-0.1	9,386	0.00%
2019/06/03	0	0.00	2	15.23	15.15	-2	9,263	-0.02%
2019/05/29	2	14.93	0	0.00	14.95	2	9,421	0.02%
2019/05/27	0.3	15.10	1	15.20	15.10	-0.7	10,084	-0.01%
2019/05/24	0	0.00	1	15.25	15.15	-1	10,143	-0.01%
2019/05/22	2	15.10	0	0.00	15.15	2	10,097	0.02%
2019/05/21	0	0.00	4	15.13	15.15	-4	10,090	-0.04%
2019/05/15	0	0.00	17	15.01	15.00	-17	10,211	-0.17%
2019/05/14	2	14.70	0	0.00	14.90	2	10,260	0.02%
2019/05/10	2	14.85	0	0.00	14.80	2	10,583	0.02%
2019/05/09	3	14.88	0	0.00	14.90	3	10,735	0.03%
2019/05/08	2	15.00	0	0.00	15.05	2	11,704	0.02%
2019/05/06	2	15.10	0	0.00	15.10	2	11,765	0.02%
2019/05/03	3	15.30	1	15.35	15.30	2	11,816	0.02%
2019/05/02	0	0.00	5	15.30	15.30	-5	11,984	-0.04%
2019/04/24	1	15.15	0	0.00	15.15	1	12,512	0.01%
2019/04/22	3	15.23	0	0.00	15.25	3	12,698	0.02%
2019/04/18	15	15.40	0	0.00	15.35	15	12,863	0.12%
2019/04/15	0	0.00	8	15.84	15.85	-8	12,472	-0.06%
2019/04/12	0	0.00	6	15.64	15.65	-6	12,112	-0.05%
2019/04/08	0	0.00	2	15.40	15.45	-2	11,830	-0.02%
2019/04/03	0	0.00	9	15.27	15.25	-9	11,656	-0.08%
2019/04/02	0	0.00	2	15.10	15.05	-2	11,540	-0.02%
2019/04/01	2	15.00	1	15.15	15.05	1	11,637	0.01%
2019/03/28	9	14.87	0	0.00	15.00	9	11,903	0.08%
2019/03/27	4	15.00	0	0.00	14.95	4	11,835	0.03%
2019/03/25	1	15.00	0	0.00	15.25	1	12,304	0.01%
2019/03/20	6	15.15	0	0.00	15.25	6	12,643	0.05%
2019/03/12	0	0.00	4.5	15.35	15.45	-4.5	12,768	-0.04%
2019/03/11	1	15.25	0	0.00	15.20	1	12,868	0.01%
2019/03/07	3	15.35	0	0.00	15.35	3	13,467	0.02%
2019/03/06	4	15.38	0	0.00	15.35	4	14,066	0.03%
2019/03/04	0	0.00	2	15.63	15.55	-2	15,709	-0.01%
2019/02/27	0	0.00	22	15.38	15.45	-22	15,633	-0.14%
2019/02/26	0	0.00	4.4	15.15	15.10	-4.4	14,980	-0.03%
2019/02/25	0	0.00	11	15.05	15.10	-11	14,795	-0.07%
2019/02/14	1	14.85	0	0.00	14.80	1	14,734	0.01%
2019/02/13	0	0.00	1	15.00	14.95	-1	14,645	-0.01%
2019/02/11	0	0.00	10	15.04	15.00	-10	14,406	-0.07%
2019/01/30	2	14.90	4	14.95	14.90	-2	14,115	-0.01%
2019/01/29	1	14.85	13	14.82	15.00	-12	13,868	-0.09%
2019/01/23	10	14.70	0	0.00	14.65	10	12,543	0.08%
2019/01/22	8	14.88	1	15.05	14.85	7	12,380	0.06%
2019/01/21	4	14.95	0	0.00	15.10	4	12,160	0.03%
2019/01/17	1	15.05	0	0.00	15.10	1	11,834	0.01%
2019/01/16	1	15.25	0	0.00	15.10	1	11,809	0.01%
2019/01/14	12	15.10	0	0.00	15.10	12	11,600	0.10%
2019/01/11	14	15.33	0	0.00	15.30	14	11,436	0.12%
2019/01/10	1	15.50	0	0.00	15.50	1	11,263	0.01%
2019/01/09	0	0.00	1	15.75	15.70	-1	11,224	-0.01%
2019/01/07	0	0.00	0.1	15.60	15.65	-0.1	11,158	0.00%
2019/01/04	0	0.00	200	15.53	15.50	-200	11,139	-1.80%	大賣/鉅額交易
2019/01/03	2	15.60	0	0.00	15.55	2	11,315	0.02%
2019/01/02	3	15.65	0	0.00	15.70	3	11,228	0.03%
2018/12/24	0	0.00	18	16.06	16.15	-18	11,157	-0.16%
2018/12/19	3	16.10	7	16.04	16.00	-4	10,409	-0.04%
2018/12/18	14	15.88	2	16.00	15.65	12	9,977	0.12%
2018/12/17	0	0.00	4	15.91	15.85	-4	9,825	-0.04%
2018/12/14	1	15.45	0	0.00	15.50	1	9,436	0.01%
2018/12/13	0	0.00	1	15.65	15.65	-1	9,361	-0.01%
2018/12/06	4	15.38	0	0.00	15.45	4	9,098	0.04%
2018/12/05	5	15.60	0	0.00	15.60	5	9,019	0.06%
2018/12/04	1	15.75	1	15.75	15.75	0	9,136	0.00%
2018/12/03	30	15.98	0	0.00	15.95	30	9,016	0.33%
2018/11/30	9	16.07	0	0.00	16.10	9	8,769	0.10%
2018/11/29	4	16.28	3.7	16.09	16.15	0.3	8,586	0.00%
2018/11/28	3	16.00	64.7	16.30	16.05	-61.7	7,939	-0.78%
2018/11/27	1	14.80	17	15.19	15.30	-16	6,495	-0.25%
2018/11/26	300	15.05	114	14.96	14.95	186	6,162	3.02%	大買/大賣/鉅額交易
2018/11/23	4	14.60	1	14.65	14.65	3	5,996	0.05%
2018/11/21	0	0.00	1	14.80	14.85	-1	6,184	-0.02%
2018/11/20	6	14.62	0	0.00	14.65	6	6,109	0.10%
2018/11/19	0	0.00	1	14.80	14.80	-1	6,151	-0.02%
2018/11/16	0	0.00	1	14.75	14.75	-1	6,302	-0.02%
2018/11/15	0	0.00	2.1	14.73	14.80	-2.1	6,574	-0.03%
2018/11/14	0	0.00	16	14.74	14.80	-16	6,623	-0.24%
2018/11/13	9	14.38	0	0.00	14.50	9	6,450	0.14%
2018/11/12	0	0.00	3	14.60	14.60	-3	6,417	-0.05%
2018/11/09	1	14.35	0	0.00	14.40	1	6,361	0.02%
2018/11/08	0	0.00	6	14.53	14.50	-6	6,450	-0.09%
2018/11/05	1	14.30	0	0.00	14.40	1	6,424	0.02%
2018/11/02	0	0.00	6	14.38	14.40	-6	6,405	-0.09%
2018/10/31	0	0.00	1	14.10	14.15	-1	6,326	-0.02%
2018/10/26	10	13.72	0	0.00	13.80	10	6,248	0.16%
2018/10/25	0	0.00	1	13.90	13.95	-1	6,181	-0.02%
2018/10/24	0	0.00	5	14.07	13.95	-5	6,182	-0.08%
2018/10/23	8	13.81	0	0.00	13.85	8	6,110	0.13%
2018/10/22	0	0.00	18	14.08	14.10	-18	6,081	-0.30%
2018/10/19	0	0.00	0.1	14.00	13.75	-0.1	6,043	0.00%
2018/10/18	0	0.00	12	13.94	13.95	-12	6,022	-0.20%
2018/10/17	0	0.00	0.3	13.85	13.75	-0.3	6,001	0.00%
2018/10/16	1	13.85	0	0.00	13.85	1	5,962	0.02%
2018/10/15	1	13.95	152	13.93	13.90	-151	5,952	-2.54%	大賣/鉅額交易
2018/10/11	3	13.90	0	0.00	13.70	3	5,941	0.05%
2018/10/09	0	0.00	0.1	14.45	14.45	-0.1	5,730	0.00%
2018/10/05	2	14.30	0	0.00	14.45	2	5,705	0.04%
2018/10/03	0	0.00	2	14.65	14.65	-2	5,602	-0.04%
2018/10/02	5	14.52	0	0.00	14.50	5	5,587	0.09%
2018/09/28	0	0.00	2	14.83	14.85	-2	5,467	-0.04%
2018/09/26	0	0.00	10	14.80	14.75	-10	5,393	-0.19%
2018/09/25	0	0.00	3	14.80	14.75	-3	5,391	-0.06%
2018/09/21	0	0.00	1	14.80	14.80	-1	5,366	-0.02%
2018/09/20	0	0.00	16	14.80	14.75	-16	5,299	-0.30%
2018/09/19	1	14.70	1	14.70	14.75	0	5,362	0.00%
2018/09/18	0	0.00	9	14.75	14.70	-9	5,382	-0.17%
2018/09/17	1	14.55	0	0.00	14.55	1	5,391	0.02%
2018/09/14	0	0.00	13	14.69	14.65	-13	5,376	-0.24%
2018/09/11	1	14.60	11	14.51	14.60	-10	5,357	-0.19%
2018/09/10	149	15.33	0	0.00	15.10	149	5,272	2.83%	大買/鉅額交易
2018/09/07	2	15.23	7	15.42	15.25	-5	5,078	-0.10%
2018/09/06	46	15.29	0	0.00	15.30	46	4,964	0.93%
2018/09/05	11	15.38	1	15.40	15.45	10	4,838	0.21%
2018/09/04	0	0.00	3	15.65	15.65	-3	4,736	-0.06%
2018/09/03	2	15.45	0	0.00	15.45	2	4,727	0.04%
2018/08/30	0	0.00	2	15.80	15.55	-2	4,759	-0.04%
2018/08/29	0	0.00	1	15.65	15.65	-1	4,741	-0.02%
2018/08/28	0	0.00	1	15.60	15.60	-1	4,693	-0.02%
2018/08/24	16	15.33	0	0.00	15.30	16	4,655	0.34%
2018/08/23	38	15.53	14	15.66	15.65	24	4,676	0.51%
2018/08/22	22	15.46	43	15.30	15.50	-21	4,560	-0.46%
2018/08/21	1	14.90	0	0.00	14.90	1	4,250	0.02%
2018/08/17	20	15.15	10	15.08	15.00	10	4,145	0.24%
2018/08/16	0	0.00	10	15.13	15.15	-10	4,164	-0.24%
2018/08/15	0	0.00	25	15.15	15.10	-25	4,156	-0.60%
2018/08/14	0	0.00	23	15.10	15.10	-23	4,106	-0.56%
2018/08/10	27	14.76	0	0.00	14.75	27	4,041	0.67%
2018/08/09	12	14.85	0	0.00	14.85	12	4,023	0.30%
2018/08/08	12	14.95	0	0.00	14.95	12	4,050	0.30%
2018/08/06	2	15.15	0	0.00	15.10	2	4,057	0.05%
2018/07/31	0	0.00	2	15.10	15.10	-2	4,116	-0.05%
2018/07/30	5	14.95	0	0.00	15.00	5	4,095	0.12%
2018/07/27	0	0.00	5	15.05	15.05	-5	4,137	-0.12%
2018/07/25	16	14.84	0	0.00	14.80	16	4,267	0.37%
2018/07/24	3	14.92	0	0.00	15.00	3	4,533	0.07%
2018/07/23	6	14.93	0	0.00	14.95	6	4,619	0.13%
2018/07/20	1	14.90	0	0.00	15.10	1	4,681	0.02%
2018/07/19	0	0.00	1	15.05	15.00	-1	4,705	-0.02%
2018/07/13	0	0.00	3	15.00	15.05	-3	4,744	-0.06%
2018/07/06	3	14.58	0	0.00	14.60	3	5,164	0.06%
2018/07/02	3	14.72	0	0.00	14.70	3	5,401	0.06%
2018/06/28	1	14.70	0	0.00	14.60	1	5,389	0.02%
2018/06/27	3	14.72	3	14.70	14.65	0	5,311	0.00%
2018/06/26	1	14.95	0	0.00	14.85	1	5,296	0.02%
2018/06/07	0	0.00	2	15.30	15.30	-2	5,382	-0.04%
2018/06/06	3	15.10	0	0.00	15.15	3	5,323	0.06%
2018/05/24	2	15.05	0	0.00	15.00	2	5,327	0.04%
2018/05/22	0	0.00	1	15.25	15.05	-1	5,416	-0.02%
2018/05/15	5	15.02	0	0.00	15.05	5	5,729	0.09%
2018/05/14	6	14.95	0	0.00	14.95	6	6,086	0.10%
2018/05/10	6	15.13	0	0.00	15.05	6	6,174	0.10%
2018/05/09	4	15.20	0	0.00	15.20	4	6,172	0.06%
2018/05/08	2	15.25	0	0.00	15.30	2	6,184	0.03%
2018/05/04	6	15.33	0	0.00	15.30	6	6,235	0.10%
2018/05/03	6	15.48	0	0.00	15.45	6	6,280	0.10%
2018/05/02	10	15.56	0	0.00	15.60	10	6,306	0.16%
2018/04/30	2	15.75	18	15.81	15.95	-16	6,262	-0.26%
2018/04/27	0	0.00	10	15.46	15.50	-10	6,055	-0.17%
2018/04/26	0	0.00	2	15.25	15.30	-2	6,109	-0.03%
2018/04/24	0	0.00	5	15.20	15.20	-5	6,210	-0.08%
2018/04/20	2	15.40	1	15.45	15.45	1	6,389	0.02%
2018/04/19	0	0.00	1	15.45	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	2	15.13	5	15.30	15.15	-3	6,576	-0.05%
2018/04/13	0	0.00	2	15.40	15.35	-2	6,705	-0.03%
2018/04/12	0	0.00	1	15.30	15.30	-1	6,686	-0.01%
2018/04/10	2	15.10	4	15.23	15.25	-2	6,934	-0.03%
2018/04/09	0	0.00	1	15.10	15.15	-1	6,979	-0.01%
2018/04/02	0	0.00	0.1	15.00	15.00	-0.1	7,294	0.00%
2018/03/31	1	15.05	0	0.00	15.05	1	7,378	0.01%
2018/03/23	1	14.80	0	0.00	14.75	1	7,709	0.01%
2018/03/21	2	15.05	1	15.15	14.95	1	7,761	0.01%
2018/03/20	0	0.00	3	15.07	15.05	-3	7,914	-0.04%
2018/03/19	0	0.00	3	15.12	15.05	-3	8,048	-0.04%
2018/03/16	0	0.00	4	15.09	15.20	-4	8,158	-0.05%
2018/03/15	0	0.00	0.3	14.95	15.00	-0.3	8,156	0.00%
2018/03/14	4	14.95	10	14.95	15.05	-6	8,200	-0.07%
2018/03/13	2	15.05	3	15.05	15.05	-1	8,191	-0.01%
2018/03/12	0	0.00	3	15.03	15.05	-3	8,233	-0.04%
2018/03/09	0	0.00	8	14.93	14.85	-8	8,326	-0.10%
2018/03/08	4	14.80	0	0.00	14.80	4	8,573	0.05%
2018/03/05	9	14.75	0	0.00	14.70	9	8,945	0.10%
2018/03/02	10	14.88	0	0.00	14.85	10	8,909	0.11%
2018/02/09	1	14.55	0	0.00	14.75	1	8,946	0.01%
2018/02/08	0	0.00	1	15.00	15.00	-1	8,907	-0.01%
2018/02/06	3	14.75	0	0.00	14.55	3	8,850	0.03%
2018/02/05	1	15.15	0	0.00	15.20	1	8,755	0.01%
2018/02/02	3	15.45	0	0.00	15.45	3	8,700	0.03%
2018/01/29	10	15.39	0	0.00	15.45	10	9,027	0.11%
2018/01/26	3	15.50	0	0.00	15.50	3	8,965	0.03%
2018/01/24	6	15.58	0	0.00	15.70	6	8,881	0.07%
2018/01/23	4	15.65	1	15.70	15.70	3	8,880	0.03%
2018/01/22	3	15.70	0	0.00	15.75	3	8,839	0.03%
2018/01/19	0	0.00	5	15.90	15.95	-5	8,745	-0.06%
2018/01/17	0	0.00	5	16.15	16.10	-5	8,622	-0.06%
2018/01/16	7	15.83	0	0.00	15.90	7	8,735	0.08%
2018/01/15	1	15.85	1.3	15.90	15.95	-0.3	8,751	0.00%
2018/01/11	0	0.00	44	16.15	16.10	-44	8,685	-0.51%
2018/01/08	0	0.00	3	16.05	16.05	-3	8,448	-0.04%
2018/01/05	0	0.00	11.8	16.19	16.20	-11.8	8,362	-0.14%
2018/01/03	1	15.95	1	16.05	16.05	0	8,123	0.00%
2018/01/02	0	0.00	3	16.10	15.95	-3	7,988	-0.04%