長榮航 (2618)-凱基-員林券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2446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－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1,628	36.94	1,505	37.30	37.60	123	89,198	0.14%	大買/大賣/鉅額交易
2024/05/09	16.2	36.31	601.8	36.58	35.90	-585.7	85,933	-0.68%	大賣/鉅額交易
2024/05/08	5.1	36.64	203.1	36.58	37.25	-198	84,119	-0.24%	大賣/鉅額交易
2024/05/07	210	37.55	19	37.05	36.85	191	82,658	0.23%	大買/鉅額交易
2024/05/06	10	38.03	22	37.59	37.35	-12	82,642	-0.01%
2024/05/03	23.2	37.55	52.1	37.43	37.70	-28.9	80,797	-0.04%
2024/05/02	53	36.48	67.1	36.81	37.00	-14.1	76,759	-0.02%
2024/04/30	22.1	35.58	43	35.60	35.55	-20.9	73,569	-0.03%
2024/04/29	54.1	36.65	50.1	36.46	36.25	4	72,151	0.01%
2024/04/26	42	35.92	91	36.19	36.65	-49	69,521	-0.07%
2024/04/25	395	34.87	44.3	34.88	34.35	350.7	64,173	0.55%	大買/鉅額交易
2024/04/24	289	34.09	72	34.24	34.55	217	60,340	0.36%	大買/鉅額交易
2024/04/23	522	32.65	15	32.50	32.60	507	54,767	0.93%	大買/鉅額交易
2024/04/22	24	31.81	54	31.65	31.60	-30	52,771	-0.06%
2024/04/19	59.7	31.14	50	31.69	31.10	9.7	51,692	0.02%
2024/04/18	7	31.56	8	31.52	31.50	-1	51,204	0.00%
2024/04/17	5.1	31.06	0	0.00	31.00	5.1	51,019	0.01%
2024/04/16	61	31.30	16	31.10	31.00	45	51,251	0.09%
2024/04/15	12	31.75	11	31.80	31.70	1	50,714	0.00%
2024/04/12	2	32.35	0	0.00	32.30	2	50,535	0.00%
2024/04/11	0	0.00	19.2	32.20	32.70	-19.2	51,146	-0.04%
2024/04/09	14	31.31	34	31.80	31.85	-20	51,488	-0.04%
2024/04/08	18	31.18	0	0.00	31.15	18	55,358	0.03%
2024/04/03	16	31.57	5	31.60	31.40	11	55,352	0.02%
2024/04/02	12	31.96	0	0.00	31.95	12	55,172	0.02%
2024/04/01	3	32.25	61	32.40	32.35	-58	55,309	-0.10%
2024/03/29	3	31.75	29	31.80	31.95	-26	54,782	-0.05%
2024/03/28	5	32.00	13	31.68	31.60	-8	55,315	-0.01%
2024/03/27	0	0.00	35	31.47	31.70	-35	56,306	-0.06%
2024/03/26	10.2	31.05	0	0.00	30.95	10.2	56,274	0.02%
2024/03/22	0	0.00	5	31.35	31.35	-5	57,499	-0.01%
2024/03/21	16	31.07	1	31.10	31.15	15	58,716	0.03%
2024/03/20	3	31.18	16	31.20	31.05	-13	58,705	-0.02%
2024/03/19	3	31.35	4	31.44	31.40	-1	58,636	0.00%
2024/03/18	13	31.22	1	31.20	31.20	12	58,848	0.02%
2024/03/15	23	31.43	16	31.33	31.35	7	59,222	0.01%
2024/03/14	68.1	32.39	21	33.25	31.85	47.1	59,051	0.08%
2024/03/13	41.2	32.66	8	32.46	32.60	33.2	58,765	0.06%
2024/03/12	0	0.00	7	32.42	32.65	-7	59,807	-0.01%
2024/03/11	17	31.74	2	31.95	31.90	15	58,960	0.03%
2024/03/08	26.6	31.75	4	31.80	32.05	22.6	58,766	0.04%
2024/03/07	27	31.30	27.4	31.25	31.25	-0.4	58,266	0.00%
2024/03/06	18	31.13	0	0.00	31.05	18	58,457	0.03%
2024/03/05	2	31.25	1	31.25	31.25	1	59,067	0.00%
2024/03/04	2	30.95	0	0.00	31.10	2	59,580	0.00%
2024/03/01	1	31.20	1	31.10	31.05	0	60,142	0.00%
2024/02/29	0	0.00	5	31.30	31.45	-5	60,698	-0.01%
2024/02/27	6	30.75	4	30.80	30.70	2	61,743	0.00%
2024/02/23	5	30.93	0	0.00	30.80	5	63,945	0.01%
2024/02/21	0.3	31.55	0	0.00	31.45	0.3	65,910	0.00%
2024/02/20	6	31.33	0	0.00	31.40	6	68,022	0.01%
2024/02/19	9	31.51	0	0.00	31.50	9	72,345	0.01%
2024/02/16	0	0.00	2	31.45	31.55	-2	73,630	0.00%
2024/02/15	2	31.28	1	31.40	31.35	1	74,006	0.00%
2024/02/05	3.6	31.96	1	32.20	32.25	2.6	74,070	0.00%
2024/02/02	2	32.00	4.5	31.96	31.90	-2.5	73,920	0.00%
2024/02/01	5.2	31.99	1	32.00	32.05	4.2	74,481	0.01%
2024/01/31	0	31.80	5	31.60	31.60	-5	75,321	-0.01%
2024/01/30	0	0.00	1	31.70	31.70	-1	75,716	0.00%
2024/01/29	1	31.95	3	32.13	31.90	-2	76,658	0.00%
2024/01/26	8	30.28	0	0.00	30.40	8	76,637	0.01%
2024/01/25	0.2	30.89	0	0.00	30.75	0.2	77,227	0.00%
2024/01/23	3.3	30.40	2	30.38	30.50	1.3	78,079	0.00%
2024/01/22	6	30.73	1	30.90	30.55	5	77,571	0.01%
2024/01/19	5.1	31.20	10	31.18	31.10	-4.9	76,903	-0.01%
2024/01/18	0	0.00	2	31.70	31.75	-2	76,682	0.00%
2024/01/17	9	31.11	0	0.00	31.05	9	76,761	0.01%
2024/01/16	1	31.60	5	31.60	31.50	-4	76,676	-0.01%
2024/01/15	2	31.83	1	31.85	31.80	1	76,739	0.00%
2024/01/12	1	32.70	0	0.00	32.50	1	76,555	0.00%
2024/01/10	2	32.25	100	32.00	32.00	-98	76,706	-0.13%
2024/01/09	0	32.61	0	32.54	32.70	0	77,020	0.00%
2024/01/08	3	32.77	3	32.90	32.55	0	77,513	0.00%
2024/01/05	11	32.93	5	32.75	32.65	6	77,423	0.01%
2024/01/04	116	33.22	13	33.26	33.50	103	76,715	0.13%	大買/鉅額交易
2024/01/03	10	33.38	4	33.35	32.95	6	75,922	0.01%
2024/01/02	10.3	31.97	73.6	33.19	33.50	-63.3	74,920	-0.08%
2023/12/29	0.2	31.50	0	0.00	31.45	0.2	71,841	0.00%
2023/12/28	0	0.00	1	31.00	31.25	-1	72,220	0.00%
2023/12/27	2	31.15	0	0.00	31.10	2	72,744	0.00%
2023/12/26	8.1	31.90	0	0.00	31.60	8.1	72,586	0.01%
2023/12/25	4.1	32.04	9	31.85	31.75	-4.9	72,568	-0.01%
2023/12/22	1.2	31.38	12	32.01	31.90	-10.8	72,029	-0.01%
2023/12/21	1	31.05	2	31.00	31.15	-1	70,927	0.00%
2023/12/20	0	30.40	0	30.45	30.60	0	71,212	0.00%
2023/12/19	7	30.09	3	30.00	30.15	4	71,294	0.01%
2023/12/18	22	30.85	0	0.00	30.85	22	70,708	0.03%
2023/12/15	0	0.00	2	31.85	31.75	-2	69,651	0.00%
2023/12/14	1	31.70	4	31.95	31.75	-3	69,475	0.00%
2023/12/13	0	0.00	1	31.90	31.65	-1	69,112	0.00%
2023/12/12	6	31.78	0	0.00	31.80	6	69,164	0.01%
2023/12/11	26.1	32.34	0	0.00	32.05	26.1	68,982	0.04%
2023/12/08	12	32.43	21	32.83	32.35	-9	68,618	-0.01%
2023/12/06	1.5	31.55	302	31.43	31.45	-300.5	66,029	-0.46%	大賣/鉅額交易
2023/12/05	8	31.24	0	0.00	31.15	8	66,173	0.01%
2023/12/04	4	31.31	28	31.44	31.50	-24	66,169	-0.04%
2023/12/01	23	31.11	21	31.11	31.10	2	65,686	0.00%
2023/11/30	0	0.00	1	31.30	31.30	-1	65,686	0.00%
2023/11/29	46	31.13	0	0.00	31.00	46	65,306	0.07%
2023/11/28	5	31.25	5	31.60	31.45	0	65,224	0.00%
2023/11/27	5	31.10	4	31.55	30.90	1	65,471	0.00%
2023/11/24	15	31.42	0	0.00	31.25	15	65,628	0.02%
2023/11/22	4	31.75	365	31.52	31.50	-361	64,365	-0.56%	大賣/鉅額交易
2023/11/21	9.1	31.40	0	0.00	31.40	9.1	64,286	0.01%
2023/11/20	10	31.10	8	31.25	31.55	2	64,113	0.00%
2023/11/17	14	32.26	20	32.18	32.15	-6	64,029	-0.01%
2023/11/16	7	31.10	15	31.19	32.00	-8	63,345	-0.01%
2023/11/15	3	30.20	181.1	30.00	30.25	-178.1	59,406	-0.30%	大賣/鉅額交易
2023/11/13	68	29.66	5	29.65	29.55	63	59,111	0.11%
2023/11/10	4	29.70	0	0.00	29.70	4	59,378	0.01%
2023/11/09	0	0.00	85	29.53	29.65	-85	60,167	-0.14%
2023/11/08	110	29.51	3	29.65	29.25	107	61,041	0.18%	大買/鉅額交易
2023/11/07	68	29.33	1	30.00	29.60	67	62,144	0.11%
2023/11/06	9.1	30.08	1	30.05	30.10	8.1	62,457	0.01%
2023/11/03	0	0.00	171	29.55	30.00	-171	62,082	-0.28%	大賣/鉅額交易
2023/11/02	22	28.37	111	29.00	28.85	-89	61,123	-0.15%	大賣/
2023/11/01	2	28.10	7	28.05	28.60	-5	61,576	-0.01%
2023/10/30	7	27.65	0	0.00	27.40	7	61,133	0.01%
2023/10/27	21	27.56	40	27.95	27.85	-19	61,465	-0.03%
2023/10/26	62	27.55	0	0.00	27.30	62	61,540	0.10%
2023/10/25	104	27.60	9	27.61	27.55	95	61,614	0.15%	大買/
2023/10/24	2	27.55	0	0.00	27.70	2	62,275	0.00%
2023/10/23	2	27.23	10	27.12	27.20	-8	62,462	-0.01%
2023/10/20	7	26.29	1	26.35	26.50	6	62,627	0.01%
2023/10/19	11	26.75	0	0.00	26.95	11	62,571	0.02%
2023/10/18	8.1	26.87	3	26.87	26.60	5.1	63,031	0.01%
2023/10/17	7	27.21	0	0.00	26.85	7	63,796	0.01%
2023/10/16	5	27.76	0	0.00	27.50	5	64,578	0.01%
2023/10/13	3	28.75	0	0.00	28.70	3	64,736	0.00%
2023/10/12	0	0.00	3	29.10	29.20	-3	65,477	0.00%
2023/10/11	4	28.44	0	0.00	28.35	4	68,256	0.01%
2023/10/06	154	29.30	1	29.25	29.25	153	70,395	0.22%	大買/鉅額交易
2023/10/05	3	29.72	158	30.08	29.75	-155	71,183	-0.22%	大賣/鉅額交易
2023/10/04	0	0.00	3	28.32	28.30	-3	71,694	0.00%
2023/10/03	23.5	29.25	10	29.00	28.90	13.5	71,898	0.02%
2023/10/02	7	29.64	0	0.00	29.45	7	72,665	0.01%
2023/09/28	210	29.85	6	29.97	29.75	204	73,856	0.28%	大買/鉅額交易
2023/09/27	5	30.00	105	30.10	30.00	-100	77,735	-0.13%	大賣/
2023/09/26	8	29.79	2	30.00	29.75	6	78,753	0.01%
2023/09/25	6	30.04	4	30.10	30.00	2	80,116	0.00%
2023/09/22	3	29.32	1	29.60	29.65	2	80,792	0.00%
2023/09/21	254	29.60	0	0.00	29.60	254	82,446	0.31%	大買/鉅額交易
2023/09/20	5	30.00	0	0.00	29.95	5	84,301	0.01%
2023/09/19	2	30.33	0	0.00	30.25	2	87,030	0.00%
2023/09/18	0	0.00	12	30.52	30.50	-12	88,705	-0.01%
2023/09/15	12	30.73	0	0.00	30.65	12	90,329	0.01%
2023/09/14	1	30.50	0	0.00	30.80	1	91,828	0.00%
2023/09/12	7	30.72	0	0.00	30.70	7	97,478	0.01%
2023/09/11	100	30.80	0	0.00	30.35	100	104,860	0.10%
2023/09/08	3	31.05	1	31.10	30.95	2	110,902	0.00%
2023/09/07	6	31.27	0.6	31.30	31.25	5.4	112,551	0.00%
2023/09/06	2	31.83	2	31.90	31.65	0	114,490	0.00%
2023/09/05	123.4	32.17	34	31.94	31.80	89.4	115,443	0.08%	大買/
2023/09/04	5	31.65	5	31.90	32.05	0	117,118	0.00%
2023/09/01	0	0.00	5	32.04	32.00	-5	118,249	0.00%
2023/08/31	61	31.63	10	31.50	31.50	51	119,485	0.04%
2023/08/30	66	32.29	10.8	31.80	31.80	55.2	120,792	0.05%
2023/08/29	0	0.00	5	32.55	32.30	-5	123,359	0.00%
2023/08/28	116	32.23	6	32.30	32.05	110	127,421	0.09%	大買/鉅額交易
2023/08/25	15	33.29	14	33.76	33.05	1	128,346	0.00%
2023/08/24	5	33.25	1	33.25	33.30	4	129,959	0.00%
2023/08/23	234	34.46	212	33.71	33.30	22	133,086	0.02%	大買/大賣/
2023/08/22	18.2	34.18	33	34.14	33.90	-14.9	134,378	-0.01%
2023/08/21	8	33.07	7	33.54	33.00	1	135,442	0.00%
2023/08/18	15	33.26	4	33.83	33.20	11	136,919	0.01%
2023/08/17	5	33.53	3	33.60	33.50	2	139,316	0.00%
2023/08/16	7	33.54	9	33.80	33.50	-2	142,573	0.00%
2023/08/15	1	34.65	8	34.64	34.15	-7	147,078	0.00%
2023/08/14	22	34.51	5	34.00	34.10	17	146,864	0.01%
2023/08/11	11	35.55	9	35.80	35.55	2	145,727	0.00%
2023/08/10	0	0.00	2	36.35	36.60	-2	144,313	0.00%
2023/08/09	0	0.00	4	36.79	36.15	-4	143,920	0.00%
2023/08/08	2	35.80	5	35.90	35.80	-3	143,707	0.00%
2023/08/07	15	34.95	18	34.95	35.05	-3	144,189	0.00%
2023/08/04	1	36.35	0	0.00	36.45	1	144,425	0.00%
2023/08/02	1	37.00	0	0.00	36.70	1	144,143	0.00%
2023/08/01	0	0.00	10	36.98	37.40	-10	143,342	-0.01%
2023/07/28	1	37.25	0	0.00	37.55	1	142,083	0.00%
2023/07/26	0	0.00	0.6	37.20	37.10	-0.6	140,464	0.00%
2023/07/25	0	36.95	0	0.00	36.90	0	139,896	0.00%
2023/07/21	3	37.58	13	37.45	37.10	-10	139,327	-0.01%
2023/07/20	1	37.50	0.3	37.40	37.55	0.7	138,483	0.00%
2023/07/19	20	36.11	35	35.73	36.10	-15	136,849	-0.01%
2023/07/18	8	37.51	5	37.50	37.40	3	134,997	0.00%
2023/07/17	2.3	37.27	10	36.85	37.05	-7.7	133,707	-0.01%
2023/07/14	85	37.42	35.2	37.25	37.05	49.8	132,464	0.04%
2023/07/13	30.2	39.70	27	39.84	39.75	3.2	128,916	0.00%
2023/07/12	7	40.79	9	40.79	40.90	-2	126,050	0.00%
2023/07/11	10.2	40.55	18	40.49	40.30	-7.8	124,580	-0.01%
2023/07/10	5.1	40.00	11	39.94	39.70	-5.9	123,196	0.00%
2023/07/07	9	40.11	10	39.99	39.80	-1	122,274	0.00%
2023/07/06	3	39.38	16	39.71	39.80	-13	120,638	-0.01%
2023/07/05	49	41.43	15	40.90	40.00	34	118,877	0.03%
2023/07/04	20	40.14	26	40.34	40.20	-6	114,639	-0.01%
2023/07/03	3	39.35	6	40.24	40.10	-3	113,426	0.00%
2023/06/30	22	40.01	13.1	39.80	39.80	8.9	111,771	0.01%
2023/06/29	42	40.48	35	40.19	40.45	7	110,353	0.01%
2023/06/28	8.4	41.21	32	40.87	41.25	-23.6	108,199	-0.02%
2023/06/27	55	39.76	18	39.79	39.20	37	105,885	0.03%
2023/06/26	2.1	40.00	35	40.31	41.35	-32.9	102,709	-0.03%
2023/06/21	34	40.36	25	40.09	40.45	9	100,689	0.01%
2023/06/20	17	40.56	7.6	40.79	39.85	9.4	98,829	0.01%
2023/06/19	18	40.89	20	40.95	40.70	-2	96,875	0.00%
2023/06/16	17	41.39	278	40.97	40.20	-261	94,814	-0.28%	大賣/鉅額交易
2023/06/15	218.1	41.23	47	40.83	41.35	171.1	90,125	0.19%	大買/鉅額交易
2023/06/14	155	38.71	39.3	38.46	39.65	115.8	82,366	0.14%	大買/鉅額交易
2023/06/13	9	36.18	12	36.15	36.20	-3	76,265	0.00%
2023/06/12	11.1	35.56	2.1	34.67	34.85	9	74,525	0.01%
2023/06/09	0	0.00	2	36.30	35.85	-2	73,552	0.00%
2023/06/08	8	35.73	5	35.92	35.90	3	72,502	0.00%
2023/06/07	3	35.87	3.1	35.66	35.60	-0.1	71,507	0.00%
2023/06/06	27	36.13	7	36.11	35.85	20	70,950	0.03%
2023/06/05	4.2	35.91	22	35.77	35.55	-17.8	69,179	-0.03%
2023/06/02	48	36.14	45.1	36.19	36.45	2.9	67,042	0.00%
2023/06/01	19	35.19	29	35.06	36.00	-10	63,771	-0.02%
2023/05/31	1	33.90	4	34.08	33.95	-3	59,325	-0.01%
2023/05/30	2.3	33.88	28	33.59	33.55	-25.7	57,565	-0.04%
2023/05/29	17	33.55	37.3	33.53	33.60	-20.3	55,237	-0.04%
2023/05/26	39.3	32.52	10.2	32.32	32.30	29.1	51,682	0.06%
2023/05/25	3	31.52	146.2	31.18	31.55	-143.2	49,054	-0.29%	大賣/鉅額交易
2023/05/24	78.2	30.76	12	30.83	31.00	66.2	47,021	0.14%
2023/05/23	29	30.85	17	30.83	30.35	12	45,941	0.03%
2023/05/22	47	30.19	36	29.99	30.70	11	44,192	0.02%
2023/05/19	1,119	29.68	1,136	30.23	29.60	-17	41,175	-0.04%	大買/大賣/
2023/05/18	20	28.25	8	28.23	28.30	12	38,279	0.03%
2023/05/17	3	28.18	0	0.00	28.05	3	37,791	0.01%
2023/05/15	4	27.85	0	0.00	27.80	4	37,331	0.01%
2023/05/12	50	27.60	0	0.00	28.00	50	37,146	0.13%
2023/05/10	0	0.00	18.3	28.21	28.00	-18.3	35,316	-0.05%
2023/05/09	0	0.00	1	27.15	27.15	-1	33,860	0.00%
2023/05/08	0	0.00	1	27.30	27.20	-1	34,082	0.00%
2023/05/03	0.1	27.05	0	0.00	27.10	0.1	36,710	0.00%
2023/05/02	0	0.00	1	26.85	27.05	-1	37,136	0.00%
2023/04/27	1	26.45	28	26.43	26.35	-27	37,696	-0.07%
2023/04/26	0	0.00	12	25.60	25.55	-12	37,400	-0.03%
2023/04/24	0.1	26.05	11	25.97	25.95	-11	37,892	-0.03%
2023/04/21	10.1	26.35	0	0.00	26.00	10.1	38,839	0.03%
2023/04/20	1.1	26.40	0	0.00	26.25	1.1	38,808	0.00%
2023/04/19	3	26.68	0	0.00	26.65	3	38,802	0.01%
2023/04/17	1.4	27.12	5	26.90	27.05	-3.6	38,771	-0.01%
2023/04/14	0.1	27.10	0	0.00	27.30	0.1	38,614	0.00%
2023/04/13	0	0.00	4	27.50	27.25	-4	38,894	-0.01%
2023/04/10	1	26.50	10	26.55	26.55	-9	38,782	-0.02%
2023/04/07	0.1	26.60	0	0.00	26.50	0.1	40,130	0.00%
2023/03/31	0.1	26.95	0	0.00	26.85	0.1	40,614	0.00%
2023/03/30	0	0.00	1	26.90	27.00	-1	41,445	0.00%
2023/03/29	5	27.31	6	27.08	27.15	-1	41,579	0.00%
2023/03/28	1	26.95	0	0.00	26.70	1	41,740	0.00%
2023/03/27	0.4	26.53	0	0.00	26.60	0.4	41,880	0.00%
2023/03/24	1	26.45	0	0.00	26.40	1	42,583	0.00%
2023/03/23	5	26.65	0	0.00	26.60	5	43,448	0.01%
2023/03/22	0	0.00	2	26.40	26.60	-2	43,569	0.00%
2023/03/21	1.1	26.16	0	0.00	26.15	1.1	43,636	0.00%
2023/03/20	2	26.15	0	0.00	26.20	2	43,926	0.00%
2023/03/17	1	26.00	0	0.00	26.10	1	44,419	0.00%
2023/03/16	4	25.80	0	0.00	25.75	4	44,575	0.01%
2023/03/15	3	27.05	0	0.00	26.70	3	44,489	0.01%
2023/03/14	13	26.83	9	26.59	26.50	4	45,546	0.01%
2023/03/13	2	27.65	0	0.00	27.80	2	45,381	0.00%
2023/03/10	6	27.74	2	27.65	27.70	4	45,249	0.01%
2023/03/09	2	28.35	16	28.48	28.75	-14	44,861	-0.03%
2023/03/08	0	0.00	2.4	28.19	28.30	-2.4	45,229	-0.01%
2023/03/07	2	28.35	0	0.00	28.30	2	47,061	0.00%
2023/03/06	3	28.38	2	28.30	28.30	1	47,196	0.00%
2023/03/03	1	28.35	0	0.00	28.35	1	47,463	0.00%
2023/03/01	8	28.05	0	0.00	28.05	8	47,400	0.02%
2023/02/24	12	28.39	12	28.33	28.30	0	47,038	0.00%
2023/02/23	10	28.60	0	0.00	28.55	10	46,949	0.02%
2023/02/22	3	28.48	30	28.45	28.50	-27	47,364	-0.06%
2023/02/21	3.2	29.03	0	0.00	28.90	3.2	46,997	0.01%
2023/02/20	5	29.75	12	29.95	29.60	-7	46,359	-0.02%
2023/02/17	7.4	29.37	6	29.82	29.30	1.4	45,261	0.00%
2023/02/16	4	29.69	5	29.59	29.70	-1	44,632	0.00%
2023/02/15	31	28.84	21	28.52	28.50	10	42,653	0.02%
2023/02/14	19	28.53	2	28.75	28.85	17	42,477	0.04%
2023/02/13	1.4	28.55	1	28.30	28.20	0.4	42,233	0.00%
2023/02/10	2.2	28.51	9	28.42	28.45	-6.8	43,516	-0.02%
2023/02/09	0.1	29.05	0	0.00	29.05	0.1	44,094	0.00%
2023/02/08	1.7	29.18	5	29.05	29.10	-3.3	44,902	-0.01%
2023/02/07	1.1	29.21	3	29.28	29.20	-1.9	44,953	0.00%
2023/02/06	0.4	29.39	1	29.60	29.45	-0.7	44,848	0.00%
2023/02/03	0	0.00	2	29.45	29.30	-2	44,870	0.00%
2023/02/02	7	29.51	2	29.35	29.35	5	44,917	0.01%
2023/02/01	52	29.89	7	29.91	29.95	45	44,696	0.10%
2023/01/31	6	29.08	1	29.05	29.00	5	43,648	0.01%
2023/01/30	0	0.00	5	28.72	28.90	-5	43,543	-0.01%
2023/01/17	1	28.25	12	28.55	28.40	-11	43,399	-0.03%
2023/01/16	2	28.55	6	28.50	28.50	-4	43,402	-0.01%
2023/01/13	3	28.60	3	28.65	28.65	0	43,940	0.00%
2023/01/12	2	28.35	15	28.35	28.35	-13	44,024	-0.03%
2023/01/11	14	28.75	7	29.07	28.35	7	44,394	0.02%
2023/01/10	2	28.35	0	0.00	28.30	2	44,381	0.00%
2023/01/05	1	28.25	3	28.60	28.00	-2	51,311	0.00%
2023/01/03	2	27.38	1	28.00	28.15	1	52,440	0.00%
2022/12/29	0	0.00	2	27.80	28.15	-2	53,529	0.00%
2022/12/28	2	28.30	13	28.37	28.20	-11	53,881	-0.02%
2022/12/27	16	29.22	2	29.00	28.45	14	54,409	0.03%
2022/12/26	0	0.00	1	28.25	28.15	-1	53,802	0.00%
2022/12/23	2	28.10	0	0.00	28.10	2	55,178	0.00%
2022/12/22	0	0.00	5	28.61	28.70	-5	56,577	-0.01%
2022/12/21	0	0.00	5	27.65	27.65	-5	59,244	-0.01%
2022/12/20	1	28.00	2	27.25	27.05	-1	61,158	0.00%
2022/12/16	3	28.55	2	28.90	28.60	1	64,207	0.00%
2022/12/15	1	28.70	2	28.65	28.75	-1	67,528	0.00%
2022/12/14	0	0.00	0	28.05	28.20	0	67,576	0.00%
2022/12/13	7	28.10	0	0.00	27.75	7	69,617	0.01%
2022/12/12	2	28.25	1	28.40	28.05	1	70,120	0.00%
2022/12/08	1	27.90	3	28.50	28.05	-2	70,674	0.00%
2022/12/07	7	28.02	2	28.10	28.00	5	70,633	0.01%
2022/12/06	3	27.92	2	28.85	27.80	1	70,668	0.00%
2022/12/05	0	0.00	3	28.30	28.40	-3	70,019	0.00%
2022/12/02	4	27.80	0	0.00	27.60	4	69,224	0.01%
2022/12/01	14	27.86	9	27.79	27.80	5	69,356	0.01%
2022/11/30	2	27.75	1	27.85	27.95	1	69,041	0.00%
2022/11/29	2	27.40	6	27.73	28.30	-4	68,147	-0.01%
2022/11/28	3	26.00	0	0.00	26.25	3	67,058	0.00%
2022/11/25	6	26.33	0	0.00	26.05	6	67,650	0.01%
2022/11/23	2	26.00	0.5	26.00	26.05	1.5	68,800	0.00%
2022/11/22	0	0.00	1	25.70	25.70	-1	70,333	0.00%
2022/11/21	2	25.65	1	25.65	25.75	1	73,699	0.00%
2022/11/18	1	26.30	0	0.00	26.25	1	73,689	0.00%
2022/11/15	1	26.00	0	0.00	26.05	1	73,378	0.00%
2022/11/14	0	0.00	7	26.05	26.05	-7	73,582	-0.01%
2022/11/11	5	25.84	0	0.00	25.70	5	73,390	0.01%
2022/11/10	0	0.00	3.3	25.53	25.50	-3.3	73,202	0.00%
2022/11/09	7	25.60	130	25.65	25.55	-123	73,752	-0.17%	大賣/鉅額交易
2022/11/08	41	25.30	4	25.89	25.40	37	73,733	0.05%
2022/11/07	3	24.60	0	0.00	24.50	3	72,819	0.00%
2022/11/02	0	0.00	1	23.80	23.75	-1	72,104	0.00%
2022/10/31	2.6	23.53	3	23.65	23.40	-0.4	72,665	0.00%
2022/10/28	2	23.98	0	0.00	23.65	2	73,739	0.00%
2022/10/27	0	0.00	1	23.45	23.75	-1	73,993	0.00%
2022/10/25	0	0.00	2	23.15	23.10	-2	74,883	0.00%
2022/10/24	0	0.00	1	23.75	23.40	-1	75,085	0.00%
2022/10/21	3	23.75	1	23.40	23.15	2	75,819	0.00%
2022/10/20	10	23.43	0	0.00	23.50	10	75,858	0.01%
2022/10/19	1	24.10	1	24.45	24.10	0	75,776	0.00%
2022/10/18	1	24.45	0	0.00	24.30	1	75,727	0.00%
2022/10/17	1	24.26	4	23.39	24.25	-3	75,545	0.00%
2022/10/14	36.4	24.25	33	24.33	24.35	3.4	75,165	0.00%
2022/10/13	15.5	25.33	6	25.41	25.15	9.5	73,789	0.01%
2022/10/12	80	28.00	0	0.00	27.90	80	74,013	0.11%
2022/10/11	12	28.00	22.2	28.12	28.10	-10.2	74,680	-0.01%
2022/10/07	2	29.03	62	29.15	29.15	-60	75,082	-0.08%
2022/10/06	10	28.65	1	28.65	28.60	9	75,752	0.01%
2022/10/05	2	28.03	4	28.20	27.85	-2	78,491	0.00%
2022/10/04	58	27.92	5	27.99	27.90	53	79,377	0.07%
2022/10/03	4	28.45	7	28.10	28.00	-3	79,710	0.00%
2022/09/30	19	27.60	19	27.48	28.20	0	80,772	0.00%
2022/09/29	13	28.71	16	28.74	28.80	-3	81,050	0.00%
2022/09/28	64	28.77	55	28.76	27.90	9	80,807	0.01%
2022/09/27	45	30.74	35	30.84	31.00	10	79,397	0.01%
2022/09/26	19.1	31.82	8.1	31.97	31.85	11	79,096	0.01%
2022/09/23	34.3	32.91	36	32.97	32.75	-1.8	80,227	0.00%
2022/09/22	62.4	33.94	54	34.07	33.90	8.4	79,488	0.01%
2022/09/21	7	34.70	10	34.81	35.10	-3	76,689	0.00%
2022/09/20	13	34.90	102	34.82	35.10	-89	76,762	-0.12%	大賣/
2022/09/19	18	34.33	1	34.00	33.95	17	76,251	0.02%
2022/09/16	506	34.20	503	33.95	33.95	3	77,260	0.00%	大買/大賣/
2022/09/15	6	34.00	3	33.70	33.75	3	78,936	0.00%
2022/09/14	0	0.00	3	33.45	33.45	-3	82,255	0.00%
2022/09/13	16	33.85	18	33.90	33.85	-2	84,598	0.00%
2022/09/12	0	0.00	5	33.90	33.90	-5	86,097	-0.01%
2022/09/08	3	33.17	0	0.00	33.15	3	89,164	0.00%
2022/09/07	1	32.50	3	32.50	32.20	-2	90,172	0.00%
2022/09/06	1	33.00	4	32.81	32.70	-3	90,728	0.00%
2022/09/02	2	33.53	1	33.70	32.80	1	93,294	0.00%
2022/09/01	1	33.75	64	33.90	33.65	-63	94,256	-0.07%
2022/08/31	63	33.78	14	34.13	33.75	49	94,305	0.05%
2022/08/30	61	33.00	20	33.03	33.00	41	94,290	0.04%
2022/08/29	19.5	32.88	8	32.83	32.60	11.5	95,204	0.01%
2022/08/26	24.5	33.88	39	33.78	34.15	-14.5	95,233	-0.02%
2022/08/25	3	31.90	0	31.85	31.85	3	94,523	0.00%
2022/08/22	0	0.00	14	31.88	32.00	-14	102,627	-0.01%
2022/08/19	0	31.85	0	0.00	31.70	0	103,937	0.00%
2022/08/18	0	0.00	2	32.00	32.30	-2	105,384	0.00%
2022/08/17	1	32.20	2	32.28	32.20	-1	107,044	0.00%
2022/08/16	4	31.98	0	0.00	32.10	4	107,782	0.00%
2022/08/15	1	31.55	5	31.32	31.60	-4	108,796	0.00%
2022/08/12	2	31.63	6	31.96	31.75	-4	109,850	0.00%
2022/08/11	4	32.13	6	32.13	31.95	-2	112,567	0.00%
2022/08/10	0	0.00	1	31.90	31.65	-1	113,440	0.00%
2022/08/09	1	31.55	5	31.75	31.60	-4	114,936	0.00%
2022/08/08	1	31.25	9	31.17	31.65	-8	116,329	-0.01%
2022/08/05	2	31.15	1	31.70	31.70	1	119,333	0.00%
2022/08/04	2	30.58	13	30.01	30.55	-11	123,675	-0.01%
2022/08/03	12.1	30.89	11	31.07	30.75	1.1	124,038	0.00%
2022/08/02	2	31.92	20	31.74	31.55	-18	124,855	-0.01%
2022/08/01	3	33.90	1	33.10	32.95	2	125,884	0.00%
2022/07/29	5	33.96	4	34.00	33.90	1	126,359	0.00%
2022/07/28	1	34.00	5	33.91	33.60	-4	127,707	0.00%
2022/07/27	5	33.96	0	0.00	34.30	5	128,412	0.00%
2022/07/26	8	34.14	16	34.08	33.80	-8	130,003	-0.01%
2022/07/25	6	33.85	14	33.87	33.95	-8	132,455	-0.01%
2022/07/22	2	33.90	0	0.00	34.15	2	133,787	0.00%
2022/07/21	11	34.13	24.3	34.39	34.25	-13.3	136,095	-0.01%
2022/07/20	1	34.30	23	34.32	34.00	-22	138,831	-0.02%
2022/07/19	13	33.74	51	33.99	34.15	-38	139,958	-0.03%
2022/07/18	2	32.95	1	33.05	33.15	1	140,182	0.00%
2022/07/15	5	32.39	8	32.35	32.35	-3	140,536	0.00%
2022/07/14	7	33.00	12	33.03	32.90	-5	142,385	0.00%
2022/07/13	25	33.57	48.3	33.07	33.00	-23.3	143,843	-0.02%
2022/07/12	26	31.73	3	31.95	31.65	23	144,495	0.02%
2022/07/11	9	32.41	9	32.60	32.80	0	147,671	0.00%
2022/07/08	30	32.78	7	32.72	32.10	23	154,058	0.01%
2022/07/07	16	32.08	15	31.71	32.40	1	161,643	0.00%
2022/07/06	2	31.98	0	0.00	31.60	2	163,831	0.00%
2022/07/05	2	31.90	16	31.86	32.30	-14	165,592	-0.01%
2022/07/04	25	30.71	24	31.13	31.05	1	166,621	0.00%
2022/07/01	19	30.29	12	30.18	29.75	7	168,453	0.00%
2022/06/30	0	0.00	13	31.75	31.65	-13	168,841	-0.01%
2022/06/28	3	30.80	6	30.73	31.20	-3	169,130	0.00%
2022/06/24	17	30.70	8	30.84	30.30	9	170,737	0.01%
2022/06/23	24	30.85	31	30.48	30.35	-7	169,859	0.00%
2022/06/22	24	31.73	17	31.97	31.75	7	169,261	0.00%
2022/06/21	23	31.04	10	30.63	31.55	13	167,962	0.01%
2022/06/20	18	29.61	10	29.61	28.70	8	167,436	0.00%
2022/06/17	48.3	29.99	21	29.85	29.90	27.3	168,281	0.02%
2022/06/16	18	31.64	20	32.53	31.45	-2	167,078	0.00%
2022/06/15	6	32.23	4	32.53	32.10	2	169,917	0.00%
2022/06/14	17	32.16	0.2	31.95	32.35	16.8	175,565	0.01%
2022/06/13	23	32.70	24	32.91	32.65	-1	177,186	0.00%
2022/06/10	23	33.19	8.2	32.93	32.85	14.8	178,491	0.01%
2022/06/09	13	33.72	5	34.00	34.15	8	178,212	0.00%
2022/06/08	9	34.19	12	33.87	33.85	-3	179,405	0.00%
2022/06/07	7	34.10	7	34.82	34.10	0	182,089	0.00%
2022/06/06	7	34.89	2	35.00	34.90	5	183,639	0.00%
2022/06/02	12	35.43	13	35.25	35.50	-1	186,884	0.00%
2022/06/01	2	34.50	2	34.33	34.20	0	188,957	0.00%
2022/05/31	17.2	34.30	12.4	34.41	34.10	4.8	191,612	0.00%
2022/05/30	13	34.18	21	34.20	34.20	-8	191,231	0.00%
2022/05/27	18.2	32.95	16	33.26	32.90	2.2	193,703	0.00%
2022/05/26	20.3	33.06	13	33.30	32.85	7.3	196,971	0.00%
2022/05/25	13	33.03	31	32.89	33.55	-18	201,732	-0.01%
2022/05/24	6	32.23	1	32.65	31.95	5	209,891	0.00%
2022/05/23	10	31.71	21	31.83	32.35	-11	216,163	-0.01%
2022/05/20	10	30.78	13	31.03	30.70	-3	221,814	0.00%
2022/05/19	23.4	30.29	18	30.59	30.75	5.4	226,788	0.00%
2022/05/18	6	32.10	37	32.26	31.75	-31	234,923	-0.01%
2022/05/17	38	31.84	18	31.86	31.80	20	243,387	0.01%
2022/05/16	12	32.30	11	31.83	32.25	1	247,932	0.00%
2022/05/13	22	31.60	14.1	31.37	31.80	7.9	253,732	0.00%
2022/05/12	64	32.67	36	32.54	31.15	28	254,671	0.01%
2022/05/11	41	34.87	21	35.07	34.55	20	254,975	0.01%
2022/05/10	13	35.21	10	35.20	35.70	3	257,234	0.00%
2022/05/09	15	35.50	13	35.28	35.00	2	259,304	0.00%
2022/05/06	14	36.01	4	35.66	36.20	10	260,951	0.00%
2022/05/05	3	36.02	1	36.10	35.90	2	261,435	0.00%
2022/05/04	18	35.68	25	35.96	35.70	-7	259,883	0.00%
2022/05/03	37	35.86	56	35.79	35.50	-19	258,777	-0.01%
2022/04/29	15	35.52	31	35.28	35.65	-16	257,165	-0.01%
2022/04/28	6	34.37	4	34.79	33.75	2	254,926	0.00%
2022/04/27	35	33.99	30	34.18	34.60	5	253,462	0.00%
2022/04/26	60	36.13	70	36.04	35.05	-10	251,105	0.00%
2022/04/25	24	35.09	29	35.27	36.25	-5	247,302	0.00%
2022/04/22	21	35.98	6	36.05	36.15	15	244,832	0.01%
2022/04/21	20	35.44	25	35.37	35.65	-5	243,174	0.00%
2022/04/20	18	35.63	25	35.72	34.80	-7	242,518	0.00%
2022/04/19	19	35.44	19	35.44	35.35	0	240,763	0.00%
2022/04/18	31	34.83	34	34.72	34.45	-3	238,385	0.00%
2022/04/15	44	36.67	48	36.52	36.30	-4	235,455	0.00%
2022/04/14	70	36.46	66.1	36.82	37.35	4	233,728	0.00%
2022/04/13	68.2	35.81	59.1	35.60	35.25	9	227,102	0.00%
2022/04/12	21	33.71	26	33.98	34.10	-5	218,849	0.00%
2022/04/11	22	33.81	22	33.13	33.65	0	215,853	0.00%
2022/04/08	12	33.01	24	33.30	33.75	-12	214,422	-0.01%
2022/04/07	21	32.88	13	32.77	32.00	8	212,367	0.00%
2022/04/06	8	34.02	21	33.88	34.20	-13	209,863	-0.01%
2022/04/01	10	32.70	25	32.72	33.00	-15	207,903	-0.01%
2022/03/31	4	32.55	19	32.89	32.25	-15	207,130	-0.01%
2022/03/30	13	32.72	7	33.41	32.20	6	207,403	0.00%
2022/03/29	19	32.46	16	32.79	32.30	3	206,220	0.00%
2022/03/28	2	31.20	4	30.60	31.25	-2	204,369	0.00%
2022/03/25	21	31.58	28.5	31.36	31.00	-7.5	204,483	0.00%
2022/03/24	31	31.51	12.2	31.59	31.55	18.9	203,698	0.01%
2022/03/23	8	32.71	32	32.93	32.45	-24	202,526	-0.01%
2022/03/22	20	32.56	1.2	32.04	32.20	18.9	202,413	0.01%
2022/03/21	37	33.43	28	33.41	33.05	9	201,588	0.00%
2022/03/18	16.2	33.40	27.1	32.96	33.50	-10.9	202,480	-0.01%
2022/03/17	21.1	32.89	51.1	32.86	33.55	-30	202,948	-0.01%
2022/03/16	35	30.61	34	30.55	31.00	1	202,345	0.00%
2022/03/15	5.5	29.93	4	30.30	29.50	1.5	206,672	0.00%
2022/03/14	12.5	29.98	4	29.80	29.60	8.5	208,853	0.00%
2022/03/11	0	0.00	3	29.95	30.25	-3	211,975	0.00%
2022/03/10	25	29.84	29	30.05	29.80	-4	211,938	0.00%
2022/03/09	21	28.72	15	28.47	28.30	6	210,120	0.00%
2022/03/08	15	28.62	19	28.85	27.95	-4	209,391	0.00%
2022/03/07	81	30.48	52	30.05	29.80	29	206,618	0.01%
2022/03/04	26	32.44	25	32.65	32.05	1	205,273	0.00%
2022/03/03	160	32.53	168.2	32.82	32.70	-8.2	206,153	0.00%	大買/大賣/
2022/03/02	34	31.39	39.2	31.36	31.40	-5.2	207,895	0.00%
2022/03/01	17	32.34	23	32.33	32.10	-6	209,268	0.00%
2022/02/25	119.5	33.76	96	33.61	32.25	23.5	209,948	0.01%	大買/
2022/02/24	231	34.03	218	33.77	33.00	13	206,874	0.01%	大買/大賣/
2022/02/23	215	33.05	208	33.48	35.50	7	200,874	0.00%	大買/大賣/
2022/02/22	45	32.55	38	32.72	32.95	7	197,493	0.00%
2022/02/21	86	33.43	72	33.12	32.40	14	194,400	0.01%
2022/02/18	291.1	34.97	282	34.94	35.00	9.1	194,210	0.00%	大買/大賣/
2022/02/17	61.1	33.97	79.1	33.62	34.80	-18	193,957	-0.01%
2022/02/16	85.9	32.16	54	31.97	31.65	31.9	187,954	0.02%
2022/02/15	50.1	30.86	52	31.00	31.25	-1.9	186,760	0.00%
2022/02/14	40.1	29.40	34	29.49	29.10	6.1	185,349	0.00%
2022/02/11	25	30.06	55.4	29.67	30.15	-30.4	187,608	-0.02%
2022/02/10	19	28.94	35	28.83	28.85	-16	187,661	-0.01%
2022/02/09	14.7	28.15	28.7	28.33	28.40	-14	188,780	-0.01%
2022/02/08	11	26.28	24	26.92	27.35	-13	186,505	-0.01%
2022/02/07	9	26.22	15	26.09	26.40	-6	185,701	0.00%
2022/01/25	3	24.00	7	23.55	23.55	-4	188,781	0.00%
2022/01/24	3.1	23.66	3	24.05	24.35	0.1	190,016	0.00%
2022/01/21	9	24.52	2	24.43	24.35	7	189,644	0.00%
2022/01/20	1	25.00	0	0.00	25.30	1	189,245	0.00%
2022/01/19	4	25.11	2	25.55	25.10	2	188,848	0.00%
2022/01/18	2	26.05	3	25.67	25.60	-1	188,171	0.00%
2022/01/17	0	0.00	2.1	25.83	25.90	-2.1	187,860	0.00%
2022/01/14	4	25.34	5	25.13	25.45	-1	187,499	0.00%
2022/01/13	13.2	25.13	10	25.36	25.10	3.2	186,821	0.00%
2022/01/12	9.3	25.73	2	25.45	25.30	7.3	185,939	0.00%
2022/01/11	2	26.23	2	26.33	26.15	0	185,300	0.00%
2022/01/10	14.6	26.66	13	26.58	26.25	1.6	184,687	0.00%
2022/01/07	17.5	26.30	50	27.23	27.00	-32.5	183,612	-0.02%
2022/01/06	35	27.37	22	27.41	27.30	13	181,086	0.01%
2022/01/05	3	27.38	29	27.53	27.30	-26	180,570	-0.01%
2022/01/04	9	26.72	14	26.97	27.25	-5	179,822	0.00%
2022/01/03	7	27.39	9	27.04	26.85	-2	178,680	0.00%
2021/12/30	2	27.55	5	27.80	27.95	-3	177,148	0.00%
2021/12/29	18	27.78	6	27.83	27.25	12	176,277	0.01%
2021/12/28	16	27.28	5	27.52	27.40	11	175,596	0.01%
2021/12/27	39	27.14	20	27.08	27.40	19	176,831	0.01%
2021/12/24	49	27.19	35	27.20	26.80	14	176,270	0.01%
2021/12/23	5	26.69	10	26.75	26.60	-5	174,968	0.00%
2021/12/22	3	26.78	4	26.79	26.60	-1	174,588	0.00%
2021/12/21	15	26.70	7.2	26.91	26.75	7.8	174,222	0.00%
2021/12/20	6	26.97	19	26.81	27.25	-13	173,434	-0.01%
2021/12/17	20	26.91	6	26.73	26.40	14	172,341	0.01%
2021/12/16	15	27.13	5	26.82	26.80	10	171,136	0.01%
2021/12/15	11	26.95	8	27.09	27.25	3	169,131	0.00%
2021/12/14	20.1	26.63	14	26.57	26.20	6.1	167,078	0.00%
2021/12/13	46	28.63	56	28.22	27.60	-10	163,366	-0.01%
2021/12/10	52	29.85	24.1	29.71	29.30	27.9	158,566	0.02%
2021/12/09	54.1	29.68	102.5	29.76	30.10	-48.4	152,589	-0.03%	大賣/
2021/12/08	53	28.19	63.1	28.19	28.65	-10.1	144,806	-0.01%
2021/12/07	82	27.33	27	27.06	27.90	55	139,757	0.04%
2021/12/06	10	25.76	18	25.84	26.20	-8	135,361	-0.01%
2021/12/03	16	25.84	18.2	25.76	25.15	-2.2	133,389	0.00%
2021/12/02	30.1	25.10	22	25.12	25.00	8.1	131,359	0.01%
2021/12/01	20	24.61	33	24.91	25.85	-13	129,445	-0.01%
2021/11/30	15	25.64	16	25.65	25.20	-1	127,572	0.00%
2021/11/29	38.1	24.25	37	24.27	23.75	1.1	124,348	0.00%
2021/11/26	46.1	26.17	51	26.70	25.85	-4.9	119,821	0.00%
2021/11/25	85	28.80	37	28.95	28.70	48	113,469	0.04%
2021/11/24	21	27.14	93.2	27.48	28.35	-72.2	107,192	-0.07%
2021/11/23	25	26.31	12	26.28	25.80	13	101,841	0.01%
2021/11/22	66	27.25	30	27.04	26.40	36	98,347	0.04%
2021/11/19	32	27.49	32	27.68	27.20	0	94,565	0.00%
2021/11/18	61.2	28.41	58.3	28.45	28.30	2.9	91,015	0.00%
2021/11/17	45	28.34	63.9	28.56	29.25	-18.9	87,888	-0.02%
2021/11/16	60.4	27.90	79.3	28.73	28.00	-19	81,996	-0.02%
2021/11/15	63.1	26.50	83	26.11	26.75	-19.9	71,339	-0.03%
2021/11/12	46.3	26.39	74.3	26.21	26.40	-28	68,470	-0.04%
2021/11/11	68.4	26.82	78	26.83	27.10	-9.7	63,481	-0.02%
2021/11/10	93.2	25.09	90.1	25.31	25.75	3.1	57,761	0.01%
2021/11/09	255.1	24.66	246	24.53	24.95	9	52,564	0.02%	大買/大賣/
2021/11/08	8.4	22.86	42.1	22.84	23.50	-33.7	47,885	-0.07%
2021/11/05	6.2	21.45	29	21.52	21.60	-22.8	43,970	-0.05%
2021/11/04	22.4	21.57	20	21.58	21.00	2.4	45,051	0.01%
2021/11/03	13.2	20.71	5	20.88	20.70	8.2	43,869	0.02%
2021/11/02	9	20.43	39.2	20.65	20.50	-30.2	42,033	-0.07%
2021/11/01	23.3	19.76	27	19.72	19.65	-3.7	39,051	-0.01%
2021/10/29	5	18.36	10	18.81	18.85	-5	37,220	-0.01%
2021/10/28	0	0.00	4	18.65	18.60	-4	36,898	-0.01%
2021/10/27	9	18.22	5	18.15	18.15	4	36,640	0.01%
2021/10/26	4	18.33	4.1	18.35	18.30	-0.1	36,933	0.00%
2021/10/25	3	18.32	9	18.56	18.35	-6	37,273	-0.02%
2021/10/22	6	18.28	2	18.20	18.20	4	37,815	0.01%
2021/10/21	2	18.75	0	0.00	18.40	2	38,612	0.01%
2021/10/20	2	18.73	2	18.65	18.65	0	39,060	0.00%
2021/10/19	0	0.00	31.7	18.89	18.90	-31.7	39,864	-0.08%
2021/10/18	0	0.00	1	18.55	18.55	-1	39,850	0.00%
2021/10/15	3	18.37	3.2	18.50	18.50	-0.2	40,834	0.00%
2021/10/14	16.2	18.36	6	18.20	18.20	10.2	41,232	0.02%
2021/10/13	1.2	18.73	1	18.70	18.70	0.2	41,310	0.00%
2021/10/07	2	18.25	2	18.45	18.25	0	43,612	0.00%
2021/10/06	8	18.42	0	0.00	18.20	8	45,350	0.02%
2021/10/04	19	19.06	25	19.37	18.50	-6	46,682	-0.01%
2021/10/01	3	18.70	0	0.00	18.50	3	45,616	0.01%
2021/09/30	0	0.00	1	19.00	18.90	-1	46,679	0.00%
2021/09/29	0	0.00	1	18.65	18.60	-1	47,131	0.00%
2021/09/28	20	18.60	0	0.00	18.60	20	47,740	0.04%
2021/09/27	0	0.00	6	18.31	18.35	-6	48,343	-0.01%
2021/09/24	20	17.78	25	17.91	17.90	-5	50,002	-0.01%
2021/09/15	0.3	17.40	0	0.00	17.35	0.3	59,561	0.00%
2021/09/10	0.2	17.55	0	0.00	17.80	0.2	80,826	0.00%
2021/09/09	6	17.39	1	17.35	17.30	5	82,756	0.01%
2021/09/06	1.1	17.61	0	0.00	17.70	1.1	87,128	0.00%
2021/09/03	0.2	18.35	0	0.00	18.20	0.2	89,262	0.00%
2021/09/02	5	18.50	1	18.55	18.45	4	91,633	0.00%
2021/09/01	1	18.80	0	0.00	18.85	1	94,140	0.00%
2021/08/31	2	19.20	3.1	19.22	19.20	-1.1	98,050	0.00%
2021/08/30	1	19.05	0	0.00	19.00	1	102,615	0.00%
2021/08/27	2	19.00	2	19.00	19.05	0	113,704	0.00%
2021/08/26	2	18.85	2.3	19.02	18.90	-0.3	114,921	0.00%
2021/08/24	10	18.85	14	18.69	18.65	-4	117,844	0.00%
2021/08/23	21	18.85	36	18.90	19.10	-15	118,241	-0.01%
2021/08/20	16	18.15	5	18.05	18.05	11	120,353	0.01%
2021/08/19	3	18.45	2.5	18.45	18.35	0.5	123,086	0.00%
2021/08/18	10.3	18.04	11.3	18.05	18.50	-1	122,758	0.00%
2021/08/16	2	18.45	1	18.50	18.20	1	122,294	0.00%
2021/08/13	5	18.96	0	0.00	18.80	5	122,098	0.00%
2021/08/12	2	18.90	27.2	18.89	18.75	-25.2	121,341	-0.02%
2021/08/11	81	18.79	53	18.90	18.45	28	121,801	0.02%
2021/08/10	85	19.38	61	19.38	19.40	24	121,967	0.02%
2021/08/09	1	19.95	4.3	19.90	20.00	-3.3	120,625	0.00%
2021/08/06	4	18.23	5	18.28	18.20	-1	120,024	0.00%
2021/08/05	3.2	18.41	2	18.15	18.15	1.2	122,038	0.00%
2021/08/04	2	18.10	3	18.23	18.20	-1	123,277	0.00%
2021/08/03	2	18.35	2.1	18.15	18.15	-0.1	125,381	0.00%
2021/08/02	1	18.15	0	0.00	18.50	1	126,728	0.00%
2021/07/30	6	18.55	5	18.49	18.25	1	128,275	0.00%
2021/07/29	5	18.63	5	18.80	18.95	0	129,505	0.00%
2021/07/28	9	18.39	7	18.57	18.50	2	130,901	0.00%
2021/07/27	5	19.34	5	19.46	18.90	0	133,244	0.00%
2021/07/26	7	18.92	0	0.00	18.80	7	133,790	0.01%
2021/07/23	1	18.55	4	19.06	19.10	-3	134,889	0.00%
2021/07/22	4.3	18.12	5	18.21	18.00	-0.7	137,925	0.00%
2021/07/21	8	18.54	4	18.08	18.10	4	139,472	0.00%
2021/07/20	2	18.75	8.1	18.61	18.65	-6.1	140,025	0.00%
2021/07/19	3	19.03	2	19.25	19.20	1	142,805	0.00%
2021/07/16	2	19.15	34	19.29	19.10	-32	149,363	-0.02%
2021/07/15	3.4	19.39	1	19.45	19.55	2.4	152,466	0.00%
2021/07/14	7.4	18.14	33	18.48	18.50	-25.7	152,523	-0.02%
2021/07/13	26	18.89	57	19.16	18.70	-31	153,671	-0.02%
2021/07/12	6	19.73	13	19.76	19.70	-7	152,816	0.00%
2021/07/09	26.4	20.27	3	20.10	20.10	23.4	152,497	0.02%
2021/07/08	29	20.78	34.2	20.55	20.55	-5.2	155,389	0.00%
2021/07/07	9.5	20.83	4	20.86	20.75	5.5	159,656	0.00%
2021/07/06	2	20.80	9	20.75	20.75	-7	159,274	0.00%
2021/07/05	18.3	20.15	11	20.19	20.60	7.3	159,608	0.00%
2021/07/02	13	20.35	7	20.26	20.15	6	159,522	0.00%
2021/07/01	9.3	20.53	8	20.69	20.35	1.3	158,807	0.00%
2021/06/30	0	0.00	5	20.55	20.15	-5	157,185	0.00%
2021/06/29	19.3	20.19	9	20.12	20.05	10.3	156,660	0.01%
2021/06/28	26	20.88	11	20.91	20.85	15	155,261	0.01%
2021/06/25	11	21.77	30	21.25	21.55	-19	154,111	-0.01%
2021/06/24	15	21.18	27	21.30	20.95	-12	152,547	-0.01%
2021/06/23	33.2	20.62	47	20.59	20.95	-13.9	150,628	-0.01%
2021/06/22	225	22.94	176	22.53	21.15	49	148,126	0.03%	大買/大賣/
2021/06/21	67	21.29	54	21.84	22.10	13	137,962	0.01%
2021/06/18	14.2	20.47	17	20.45	20.10	-2.9	131,151	0.00%
2021/06/17	4.5	20.10	32	19.90	20.30	-27.5	131,122	-0.02%
2021/06/16	7	20.19	15	20.34	19.65	-8	130,451	-0.01%
2021/06/15	24.1	20.21	17	20.01	20.10	7.1	129,022	0.01%
2021/06/11	48	20.54	53	20.84	20.20	-5	128,197	0.00%
2021/06/10	23.2	20.32	36	20.37	20.70	-12.9	127,350	-0.01%
2021/06/09	48	21.05	39	20.82	20.35	9	125,152	0.01%
2021/06/08	39	21.09	64	21.29	21.45	-25	123,106	-0.02%
2021/06/07	48.3	21.33	64	21.31	20.35	-15.7	119,378	-0.01%
2021/06/04	130	21.89	180	21.78	21.50	-50	114,946	-0.04%	大買/大賣/
2021/06/03	6	20.00	20	20.05	20.05	-14	105,016	-0.01%
2021/06/02	34	18.11	35	18.07	18.25	-1	104,032	0.00%
2021/06/01	3	17.52	29	17.38	18.00	-26	102,455	-0.03%
2021/05/31	9	17.33	8	17.22	17.00	1	101,943	0.00%
2021/05/28	43.1	17.81	20	17.73	17.40	23.1	102,212	0.02%
2021/05/27	28	16.14	32	17.08	17.15	-4	101,426	0.00%
2021/05/26	0	0.00	12	15.43	15.60	-12	103,132	-0.01%
2021/05/25	2	15.40	0	0.00	15.20	2	106,981	0.00%
2021/05/24	3	15.25	1.1	15.09	15.25	1.9	108,044	0.00%
2021/05/21	0	0.00	2	15.15	15.20	-2	110,583	0.00%
2021/05/20	3	14.87	0	0.00	14.85	3	111,913	0.00%
2021/05/19	19	14.86	15	15.10	15.30	4	111,530	0.00%
2021/05/18	8	14.21	3	14.27	14.45	5	110,577	0.00%
2021/05/17	3	13.53	39	13.55	13.15	-36	109,777	-0.03%
2021/05/14	2	14.70	14	14.44	14.60	-12	108,975	-0.01%
2021/05/13	29.1	14.27	40	14.19	14.70	-10.9	107,947	-0.01%
2021/05/12	19	15.88	46	15.84	15.25	-27	105,731	-0.03%
2021/05/11	35.7	17.69	66	17.59	16.90	-30.3	104,281	-0.03%
2021/05/10	3	17.32	1	17.15	17.50	2	102,378	0.00%
2021/05/07	10	16.11	6	16.32	16.65	4	101,205	0.00%
2021/05/06	28	16.71	17	16.69	16.45	11	100,146	0.01%
2021/05/05	82	17.09	26	17.01	16.80	56	99,234	0.06%
2021/05/04	5.2	17.17	135	17.59	17.15	-129.9	97,487	-0.13%	大賣/鉅額交易
2021/05/03	14	18.10	55	18.49	17.95	-41	94,528	-0.04%
2021/04/29	53	19.06	15	19.08	18.90	38	93,081	0.04%
2021/04/28	96.7	19.65	39	19.50	19.45	57.7	91,449	0.06%
2021/04/27	78	19.35	100	19.41	19.30	-22	87,792	-0.03%
2021/04/26	132	18.90	52	18.80	18.90	80	85,824	0.09%	大買/
2021/04/23	113	19.10	52	18.76	18.70	61	84,547	0.07%	大買/
2021/04/22	267.3	19.75	249.6	19.96	19.30	17.7	81,802	0.02%	大買/大賣/
2021/04/21	146.4	18.58	69	18.94	19.05	77.4	74,928	0.10%	大買/
2021/04/20	97	17.81	6	17.88	17.80	91	71,346	0.13%
2021/04/19	25	17.74	32	17.77	18.05	-7	70,459	-0.01%
2021/04/16	14	17.06	28	16.98	17.15	-14	67,941	-0.02%
2021/04/15	8	17.23	4	17.04	17.05	4	66,944	0.01%
2021/04/14	58	17.42	13	17.62	17.00	45	66,245	0.07%
2021/04/13	60	16.95	72	17.27	17.45	-12	62,734	-0.02%
2021/04/12	17	15.90	11	16.19	16.20	6	57,680	0.01%
2021/04/09	15	15.90	6	15.98	15.80	9	57,093	0.02%
2021/04/08	4	15.89	2.3	15.88	15.95	1.7	56,070	0.00%
2021/04/07	0	0.00	11	15.65	15.65	-11	55,658	-0.02%
2021/04/06	2	15.63	4	15.60	15.60	-2	56,202	0.00%
2021/04/01	11	15.62	27	15.81	15.75	-16	56,549	-0.03%
2021/03/31	12	15.62	20.3	15.65	15.70	-8.3	56,273	-0.01%
2021/03/30	19	15.67	7	15.94	15.50	12	56,115	0.02%
2021/03/29	6	16.10	17	16.06	15.90	-11	56,481	-0.02%
2021/03/26	0	0.00	3	15.48	15.80	-3	57,154	-0.01%
2021/03/25	5	15.28	1.3	15.29	15.35	3.7	58,113	0.01%
2021/03/24	11	15.43	4	15.30	15.30	7	58,920	0.01%
2021/03/23	31	15.86	10	15.65	15.60	21	58,569	0.04%
2021/03/22	26	16.43	14	16.31	16.20	12	58,611	0.02%
2021/03/19	32	15.74	27	15.66	16.00	5	59,825	0.01%
2021/03/18	11	15.97	38	15.76	15.70	-27	59,692	-0.05%
2021/03/17	3	15.77	6	15.90	15.80	-3	59,603	-0.01%
2021/03/16	14.3	15.70	27	15.86	15.80	-12.7	59,039	-0.02%
2021/03/15	6	15.55	3	15.53	15.45	3	57,676	0.01%
2021/03/12	0	0.00	10	15.45	15.45	-10	57,626	-0.02%
2021/03/11	0.1	15.10	57	15.15	15.30	-57	57,376	-0.10%
2021/03/09	55	15.07	5	15.14	15.35	50	57,915	0.09%
2021/03/08	46	14.64	0	0.00	14.65	46	57,848	0.08%
2021/03/05	6	14.82	1	14.95	14.80	5	57,840	0.01%
2021/03/04	10	15.35	10	15.50	15.10	0	61,618	0.00%
2021/03/03	16	14.91	18	15.13	15.20	-2	61,623	0.00%
2021/03/02	14	15.64	41	15.66	15.15	-27	61,033	-0.04%
2021/02/26	59	15.97	152.2	16.05	15.80	-93.2	60,306	-0.15%	大賣/
2021/02/25	18.5	15.59	15	15.23	15.85	3.5	55,988	0.01%
2021/02/24	18	14.56	1.8	14.65	14.55	16.2	52,065	0.03%
2021/02/23	12	15.30	43	14.93	14.80	-31	50,809	-0.06%
2021/02/22	14.1	14.09	9	14.21	14.35	5.1	48,231	0.01%
2021/02/19	0.5	13.30	15	13.42	13.40	-14.5	47,586	-0.03%
2021/02/18	0	0.00	1	13.20	13.30	-1	47,991	0.00%
2021/02/17	4	13.15	30	13.15	13.15	-26	47,859	-0.05%
2021/02/02	31	12.80	3	12.73	12.65	28	50,313	0.06%
2021/02/01	1	12.60	2	12.65	12.80	-1	50,233	0.00%
2021/01/29	1	12.65	0	0.00	12.55	1	49,937	0.00%
2021/01/28	1	12.90	3	12.95	12.90	-2	49,578	0.00%
2021/01/25	10	12.05	10	12.15	12.10	0	48,089	0.00%
2021/01/22	6	11.98	7.2	12.10	12.20	-1.2	48,029	0.00%
2021/01/21	26	12.08	26.2	12.06	12.05	-0.2	48,001	0.00%
2021/01/20	20	12.15	23	12.03	12.10	-3	48,045	-0.01%
2021/01/19	17	12.33	17	12.40	12.40	0	47,726	0.00%
2021/01/18	0.2	12.35	17	12.05	12.50	-16.8	47,855	-0.04%
2021/01/15	12	12.25	0	0.00	12.20	12	47,671	0.03%
2021/01/14	60	12.55	0	0.00	12.60	60	47,222	0.13%
2021/01/12	14	12.55	10	12.55	12.55	4	46,947	0.01%
2021/01/11	2	12.75	1	12.80	12.75	1	46,637	0.00%
2021/01/08	23	12.77	66	12.76	12.90	-43	46,466	-0.09%
2021/01/07	11	12.76	5	12.70	12.70	6	46,276	0.01%
2021/01/06	4	12.90	0	0.00	12.95	4	46,001	0.01%
2021/01/05	5	12.85	11	12.95	12.95	-6	45,806	-0.01%
2021/01/04	21.3	13.01	8	13.08	13.05	13.3	45,562	0.03%
2020/12/31	10	13.23	10	13.20	13.15	0	44,825	0.00%
2020/12/30	12	13.33	22	13.42	13.40	-10	44,502	-0.02%
2020/12/29	5	13.35	0	0.00	13.65	5	44,069	0.01%
2020/12/28	22	13.33	0	0.00	13.25	22	43,333	0.05%
2020/12/25	14	13.11	2	13.10	13.10	12	42,666	0.03%
2020/12/24	5	13.07	3	13.22	13.15	2	42,330	0.00%
2020/12/23	10	12.76	8.4	12.71	13.05	1.6	41,916	0.00%
2020/12/22	27	13.55	15	13.69	13.15	12	40,480	0.03%
2020/12/21	15	13.93	0	0.00	14.10	15	38,980	0.04%
2020/12/18	6	13.75	26	13.83	13.90	-20	37,616	-0.05%
2020/12/17	0	0.00	10	13.80	13.85	-10	36,486	-0.03%
2020/12/16	81	13.88	59	13.85	13.85	22	36,077	0.06%
2020/12/15	10	13.98	18	13.76	13.70	-8	35,193	-0.02%
2020/12/14	1	13.10	0	0.00	13.40	1	31,911	0.00%
2020/12/11	3	13.20	52	13.20	13.15	-49	31,245	-0.16%
2020/12/10	1	13.30	35	13.45	13.45	-34	30,798	-0.11%
2020/12/09	0	0.00	9	13.43	13.40	-9	30,630	-0.03%
2020/12/08	2	13.45	0	0.00	13.30	2	30,470	0.01%
2020/12/07	66	13.32	0	0.00	13.25	66	30,268	0.22%
2020/12/04	8	13.41	4	13.39	13.30	4	29,885	0.01%
2020/12/03	8	13.53	31	13.50	13.50	-23	29,943	-0.08%
2020/12/02	0	0.00	11.2	13.27	13.30	-11.2	29,508	-0.04%
2020/12/01	3	12.75	1	12.95	12.95	2	28,418	0.01%
2020/11/30	4	12.81	1	12.80	12.65	3	28,079	0.01%
2020/11/27	0	0.00	5	13.02	12.90	-5	23,704	-0.02%
2020/11/26	14	13.30	1	13.20	13.25	13	22,868	0.06%
2020/11/25	63	13.29	34	13.37	13.25	29	22,762	0.13%
2020/11/24	6	12.70	51	12.75	12.70	-45	21,069	-0.21%
2020/11/23	0	0.00	6	12.52	12.60	-6	20,561	-0.03%
2020/11/20	4	12.58	40	12.51	12.60	-36	20,404	-0.18%
2020/11/19	68	12.59	6	12.53	12.60	62	20,610	0.30%
2020/11/18	6	12.70	1	12.55	12.40	5	20,009	0.02%
2020/11/17	6	12.09	1	12.10	12.10	5	18,892	0.03%
2020/11/16	5	11.80	0	0.00	11.75	5	18,370	0.03%
2020/11/13	5	11.82	1	11.85	11.85	4	18,236	0.02%
2020/11/12	20	12.04	0	0.00	11.90	20	18,149	0.11%
2020/11/11	60	12.07	10	12.02	12.10	50	17,963	0.28%
2020/11/10	0	0.00	6.1	12.15	12.15	-6.1	15,759	-0.04%
2020/11/09	5	11.05	0	0.00	11.05	5	14,995	0.03%
2020/11/06	0.2	11.00	0	0.00	11.00	0.2	14,981	0.00%
2020/11/04	0	0.00	2	11.13	11.10	-2	15,357	-0.01%
2020/11/03	0	0.00	1	10.90	10.95	-1	15,537	-0.01%
2020/11/02	1	10.75	0	0.00	10.80	1	15,653	0.01%
2020/10/29	3	10.90	0	0.00	10.85	3	15,713	0.02%
2020/10/26	0	0.00	2	11.20	11.15	-2	15,637	-0.01%
2020/10/23	0	0.00	5	10.75	10.90	-5	15,428	-0.03%
2020/10/22	5	10.65	0	0.00	10.60	5	15,459	0.03%
2020/10/12	1	10.85	0	0.00	10.75	1	15,549	0.01%
2020/10/08	2	10.75	0	0.00	10.75	2	15,586	0.01%
2020/10/06	0	0.00	1	10.90	10.85	-1	15,708	-0.01%
2020/09/29	1	10.90	0	0.00	10.75	1	16,143	0.01%
2020/09/25	1	10.60	0	0.00	10.75	1	16,601	0.01%
2020/09/24	10	10.72	8	10.80	10.65	2	16,575	0.01%
2020/09/23	2	10.95	0	0.00	10.90	2	16,374	0.01%
2020/09/22	17	11.04	13	10.95	10.95	4	16,360	0.02%
2020/09/21	10	11.20	30	11.20	11.20	-20	16,260	-0.12%
2020/09/17	1	11.40	0	0.00	11.40	1	16,379	0.01%
2020/09/14	0	0.00	5	11.30	11.35	-5	16,565	-0.03%
2020/09/11	6	11.35	20	11.30	11.45	-14	16,497	-0.08%
2020/09/10	2	11.55	0	0.00	11.55	2	16,514	0.01%
2020/09/09	24	11.64	0	0.00	11.80	24	16,476	0.15%
2020/09/08	5	11.76	0	0.00	11.85	5	16,573	0.03%
2020/09/07	11	11.63	5	11.65	11.65	6	16,268	0.04%
2020/09/04	1	11.50	61	11.45	11.50	-60	16,082	-0.37%
2020/09/03	61	11.45	35	11.40	11.40	26	16,125	0.16%
2020/09/02	2	11.35	0	0.00	11.45	2	16,105	0.01%
2020/09/01	0	0.00	4	11.41	11.50	-4	16,581	-0.02%
2020/08/31	5	11.43	0	0.00	11.50	5	17,715	0.03%
2020/08/28	1	11.45	0	0.00	11.45	1	17,340	0.01%
2020/08/27	4	11.31	3.5	11.27	11.30	0.5	17,286	0.00%
2020/08/26	1	11.45	7	11.40	11.50	-6	17,307	-0.03%
2020/08/25	1	11.40	2	11.45	11.40	-1	17,306	-0.01%
2020/08/20	1	10.85	0	0.00	10.85	1	18,014	0.01%
2020/08/19	0.1	11.15	0	0.00	11.10	0.1	17,946	0.00%
2020/08/18	4	11.35	0	0.00	11.30	4	17,915	0.02%
2020/08/17	24	11.50	0	0.00	11.45	24	17,922	0.13%
2020/08/14	0.4	11.20	0	0.00	11.20	0.4	17,749	0.00%
2020/08/13	2	11.20	3	11.20	11.10	-1	18,026	-0.01%
2020/08/12	0	0.00	14	11.05	11.10	-14	18,293	-0.08%
2020/08/11	0	0.00	1	11.10	10.95	-1	18,343	-0.01%
2020/08/10	15	11.05	32	10.95	11.10	-17	18,415	-0.09%
2020/08/07	2	10.70	0	0.00	10.70	2	18,207	0.01%
2020/08/04	5	10.42	0	0.00	10.45	5	18,283	0.03%
2020/08/03	6	10.57	0	0.00	10.45	6	18,439	0.03%
2020/07/31	1	10.75	20	10.85	10.85	-19	18,351	-0.10%
2020/07/30	2	10.65	1	10.60	10.65	1	18,546	0.01%
2020/07/29	20	10.65	2	10.65	10.60	18	18,803	0.10%
2020/07/28	4	10.48	0	0.00	10.30	4	19,144	0.02%
2020/07/27	18	10.89	0	0.00	10.70	18	19,766	0.09%
2020/07/23	0	0.00	10	11.10	11.10	-10	21,578	-0.05%
2020/07/22	0	0.00	1	11.20	11.15	-1	21,726	0.00%
2020/07/20	0	0.00	4	11.20	11.25	-4	21,901	-0.02%
2020/07/16	2	11.35	3	11.30	11.25	-1	22,314	0.00%
2020/07/14	0	0.00	10	11.15	11.10	-10	22,691	-0.04%
2020/07/13	10	11.20	0	0.00	11.20	10	22,870	0.04%
2020/07/10	2	11.28	0	0.00	11.20	2	23,234	0.01%
2020/07/08	6	11.52	0	0.00	11.55	6	23,283	0.03%
2020/07/07	0	0.00	1	11.45	11.70	-1	23,275	0.00%
2020/07/06	1	11.25	0	0.00	11.30	1	23,849	0.00%
2020/06/22	0	0.00	6	11.25	11.25	-6	25,571	-0.02%
2020/06/19	20	11.35	0	0.00	11.30	20	26,292	0.08%
2020/06/18	0	0.00	1	11.35	11.35	-1	26,768	0.00%
2020/06/16	0	0.00	10	11.40	11.55	-10	27,465	-0.04%
2020/06/15	11	11.30	0	0.00	11.25	11	27,906	0.04%
2020/06/12	7	11.45	0	0.00	11.50	7	28,417	0.02%
2020/06/11	3	11.85	0	0.00	11.80	3	28,616	0.01%
2020/06/10	5	12.10	2	12.08	12.20	3	28,418	0.01%
2020/06/09	0	0.00	2	12.20	12.20	-2	28,646	-0.01%
2020/06/08	5	12.30	7.6	12.22	12.30	-2.6	28,746	-0.01%
2020/06/05	5	12.00	89	12.12	12.10	-84	28,330	-0.30%
2020/06/04	0	0.00	19	11.46	11.40	-19	27,321	-0.07%
2020/06/03	15	11.25	0	0.00	11.25	15	27,186	0.06%
2020/06/02	2	11.10	3	11.15	11.15	-1	27,131	0.00%
2020/06/01	5	11.10	18	11.10	11.10	-13	27,092	-0.05%
2020/05/29	1	11.00	0	0.00	11.00	1	27,095	0.00%
2020/05/28	4	11.20	4	11.50	11.25	0	26,715	0.00%
2020/05/27	20	11.25	23	11.28	11.40	-3	26,748	-0.01%
2020/05/25	1	10.90	0	0.00	11.15	1	26,456	0.00%
2020/05/19	0	0.00	202	11.13	11.10	-202	25,860	-0.78%	大賣/鉅額交易
2020/05/18	0	0.00	628	10.87	10.85	-628	25,569	-2.46%	大賣/鉅額交易
2020/05/15	11	10.85	1	10.85	10.80	10	25,474	0.04%
2020/05/13	0	0.00	450	11.07	11.20	-450	25,343	-1.78%	大賣/鉅額交易
2020/05/12	1	11.20	0	0.00	11.10	1	25,488	0.00%
2020/05/11	887	11.29	10	11.40	11.30	877	25,419	3.45%	大買/鉅額交易
2020/05/08	2	11.05	1,121	10.93	10.95	-1,119	25,115	-4.46%	大賣/鉅額交易
2020/05/07	0	0.00	5	10.90	10.90	-5	25,018	-0.02%
2020/05/06	3	10.80	0	0.00	10.80	3	25,002	0.01%
2020/05/05	0	0.00	9	11.05	11.05	-9	24,974	-0.04%
2020/05/04	40	11.00	0	0.00	11.15	40	24,832	0.16%
2020/04/30	96	11.57	7	11.55	11.50	89	24,594	0.36%
2020/04/29	10	11.33	22	11.23	11.30	-12	24,074	-0.05%
2020/04/28	517	10.60	0	0.00	10.55	517	22,937	2.25%	大買/鉅額交易
2020/04/27	2	10.00	0	0.00	10.15	2	22,923	0.01%
2020/04/24	6	9.93	0	0.00	9.90	6	22,700	0.03%
2020/04/21	3	10.03	0	0.00	10.00	3	22,493	0.01%
2020/04/20	7	10.25	0	0.00	10.20	7	22,493	0.03%
2020/04/17	25	10.44	1,009	10.46	10.30	-984	22,437	-4.39%	大賣/鉅額交易
2020/04/16	2	10.43	0	0.00	10.40	2	22,086	0.01%
2020/04/15	5	10.55	7	10.62	10.65	-2	21,916	-0.01%
2020/04/14	450	10.28	5	10.20	10.25	445	21,494	2.07%	大買/鉅額交易
2020/04/13	173	10.11	0	0.00	10.15	173	21,246	0.81%	大買/鉅額交易
2020/04/10	59	10.17	0	0.00	10.25	59	21,104	0.28%
2020/04/09	522	10.16	0	0.00	10.35	522	20,725	2.52%	大買/鉅額交易
2020/04/08	816	9.39	3	9.33	9.52	813	19,722	4.12%	大買/鉅額交易
2020/03/27	9	9.23	0	0.00	9.10	9	17,921	0.05%
2020/03/26	1	9.04	0	0.00	9.11	1	17,529	0.01%
2020/03/25	0	0.00	20	8.90	9.26	-20	17,413	-0.11%
2020/03/23	19	8.10	0	0.00	8.10	19	16,114	0.12%
2020/03/19	2	7.90	0	0.00	7.70	2	15,104	0.01%
2020/03/18	2	8.52	0	0.00	8.55	2	14,442	0.01%
2020/03/17	4	9.49	11	9.71	9.45	-7	13,649	-0.05%
2020/03/13	2	10.48	13	10.32	10.75	-11	12,898	-0.09%
2020/03/12	5	11.30	15	11.35	11.30	-10	12,383	-0.08%
2020/03/10	0	0.00	1	11.50	11.70	-1	11,748	-0.01%
2020/03/09	12	11.56	100	11.60	11.50	-88	11,531	-0.76%
2020/03/06	109	11.94	0	0.00	11.75	109	11,267	0.97%	大買/鉅額交易
2020/03/05	6	12.04	0	0.00	12.05	6	11,012	0.05%
2020/03/02	6	11.72	0	0.00	11.60	6	10,441	0.06%
2020/02/26	0	0.00	16	12.10	12.10	-16	10,067	-0.16%
2020/02/19	0	0.00	5	12.45	12.65	-5	9,724	-0.05%
2020/02/14	2	12.55	0	0.00	12.50	2	9,517	0.02%
2020/02/13	2	12.70	0	0.00	12.70	2	9,379	0.02%
2020/02/12	0	0.00	20	12.25	12.40	-20	9,203	-0.22%
2020/02/11	1	12.25	0	0.00	12.25	1	9,093	0.01%
2020/02/10	1	12.00	0	0.00	12.15	1	9,034	0.01%
2020/02/06	1.6	12.50	0	0.00	12.50	1.6	8,858	0.02%
2020/02/05	8	12.10	0	0.00	12.20	8	8,620	0.09%
2020/02/04	3	11.88	0	0.00	12.10	3	8,492	0.04%
2020/02/03	2	11.58	0	0.00	11.85	2	8,284	0.02%
2020/01/31	7	12.34	0	0.00	12.20	7	7,924	0.09%
2020/01/30	16	12.27	3	12.30	12.25	13	7,677	0.17%
2020/01/16	5	13.55	0	0.00	13.60	5	6,987	0.07%
2020/01/15	33	13.53	20	13.55	13.50	13	7,037	0.18%
2020/01/14	2	13.58	0	0.00	13.60	2	6,817	0.03%
2020/01/13	1	13.65	0	0.00	13.70	1	6,622	0.02%
2020/01/09	5	13.75	0	0.00	13.80	5	6,564	0.08%
2020/01/08	6	13.64	0	0.00	13.60	6	6,573	0.09%
2020/01/02	2	13.80	0	0.00	13.75	2	6,750	0.03%
2019/12/31	1	13.75	60	13.75	13.75	-59	6,746	-0.87%
2019/12/30	0	0.00	1	13.75	13.80	-1	6,733	-0.01%
2019/12/26	60	13.80	0	0.00	13.80	60	6,758	0.89%
2019/12/24	1	13.75	0	0.00	13.75	1	6,840	0.01%
2019/12/20	1	13.70	0	0.00	13.70	1	6,798	0.01%
2019/12/19	0	0.00	0.8	13.80	13.80	-0.8	6,525	-0.01%
2019/12/13	6	13.95	0	0.00	13.90	6	6,312	0.10%
2019/12/12	1	13.85	0	0.00	13.85	1	6,348	0.02%
2019/12/10	2	13.85	0	0.00	13.85	2	6,258	0.03%
2019/12/06	0.9	13.90	0	0.00	13.95	0.9	6,357	0.01%
2019/12/04	2	13.85	0	0.00	13.85	2	6,595	0.03%
2019/11/25	1	13.90	0	0.00	13.90	1	7,841	0.01%
2019/11/20	20	14.05	5	14.05	14.10	15	8,043	0.19%
2019/11/19	0	0.00	0.1	14.15	14.15	-0.1	8,003	0.00%
2019/11/13	0	0.00	0.3	14.35	14.35	-0.3	8,296	0.00%
2019/11/08	0	0.00	2	14.30	14.35	-2	8,347	-0.02%
2019/11/05	0	0.00	1	14.30	14.30	-1	8,921	-0.01%
2019/10/28	0	14.20	0	0.00	14.25	0	9,682	0.00%
2019/10/24	0	0.00	1	14.35	14.35	-1	9,850	-0.01%
2019/10/09	0	0.00	51.5	13.83	13.75	-51.5	10,033	-0.51%
2019/10/08	0	0.00	1	13.95	13.90	-1	10,027	-0.01%
2019/10/03	4	13.70	0	0.00	13.75	4	10,475	0.04%
2019/10/02	0	0.00	0.3	13.75	13.80	-0.3	10,693	0.00%
2019/09/24	1	13.85	0	0.00	13.85	1	11,531	0.01%
2019/09/17	0	0.00	72	13.80	13.80	-72	13,497	-0.53%
2019/09/11	0	0.00	4	13.75	13.80	-4	14,361	-0.03%
2019/09/09	3	13.65	0	0.00	13.60	3	14,343	0.02%
2019/09/05	5	13.69	0	0.00	13.75	5	14,204	0.04%
2019/09/04	0	0.00	2	14.05	14.25	-2	13,617	-0.01%
2019/08/30	10	14.10	0	0.00	14.15	10	13,283	0.08%
2019/08/26	1	13.90	0	0.00	13.85	1	13,141	0.01%
2019/08/16	1	14.10	0	0.00	14.20	1	13,133	0.01%
2019/08/14	2	13.90	0	0.00	13.95	2	13,090	0.02%
2019/08/13	12	13.87	0	0.00	13.85	12	13,037	0.09%
2019/08/12	20	14.15	0	0.00	14.15	20	12,929	0.15%
2019/08/07	1	13.80	0	0.00	13.80	1	12,579	0.01%
2019/08/06	1	13.70	0	0.00	13.85	1	12,548	0.01%
2019/08/05	1	14.00	0	0.00	14.00	1	12,371	0.01%
2019/08/02	0	0.00	10	14.20	14.10	-10	12,297	-0.08%
2019/08/01	2	14.50	499	14.40	14.40	-497	12,213	-4.07%	大賣/鉅額交易
2019/07/30	0	0.00	8	14.70	14.65	-8	12,055	-0.07%
2019/07/29	1	14.65	0	0.00	14.60	1	12,109	0.01%
2019/07/26	3	14.55	0	0.00	14.55	3	12,082	0.02%
2019/07/25	6	14.64	1	14.65	14.60	5	12,022	0.04%
2019/07/24	2	14.70	0	0.00	14.70	2	11,913	0.02%
2019/07/22	0	0.00	6	14.90	14.75	-6	11,750	-0.05%
2019/07/18	6	14.83	0	0.00	14.80	6	11,535	0.05%
2019/07/15	0	0.00	3	15.00	14.90	-3	11,415	-0.03%
2019/07/12	2	15.05	0	0.00	15.05	2	11,560	0.02%
2019/07/11	0	0.00	15	14.99	15.00	-15	11,623	-0.13%
2019/07/10	3	14.87	0	0.00	14.95	3	11,648	0.03%
2019/07/08	2	14.90	0	0.00	14.90	2	12,107	0.02%
2019/07/05	4	14.88	3	14.85	14.85	1	11,915	0.01%
2019/07/04	0	0.00	2	14.90	14.90	-2	11,930	-0.02%
2019/07/03	40	14.95	4	14.85	14.95	36	11,763	0.31%
2019/06/26	8	15.04	2	15.05	15.05	6	11,222	0.05%
2019/06/25	12	14.91	0	0.00	15.05	12	11,209	0.11%
2019/06/24	13	14.88	0	0.00	14.85	13	10,705	0.12%
2019/06/21	7	15.08	10	15.20	15.00	-3	10,147	-0.03%
2019/06/12	0	0.00	2.5	15.33	15.35	-2.5	9,360	-0.03%
2019/06/10	0	0.00	4	15.25	15.20	-4	9,456	-0.04%
2019/06/06	5	15.39	0	0.00	15.45	5	9,533	0.05%
2019/06/03	0	0.00	3	15.15	15.15	-3	9,263	-0.03%
2019/05/31	0	0.00	12	14.99	15.05	-12	9,147	-0.13%
2019/05/29	0	0.00	5	15.00	14.95	-5	9,421	-0.05%
2019/05/28	3	15.10	0	0.00	15.10	3	10,015	0.03%
2019/05/24	4	15.15	0	0.00	15.15	4	10,143	0.04%
2019/05/23	2	15.10	0	0.00	15.15	2	10,105	0.02%
2019/05/22	11	15.15	0	0.00	15.15	11	10,097	0.11%
2019/05/21	3	15.13	0	0.00	15.15	3	10,090	0.03%
2019/05/14	0	0.00	2	14.65	14.90	-2	10,260	-0.02%
2019/05/09	0	0.00	5	14.85	14.90	-5	10,735	-0.05%
2019/05/02	1	15.35	0	0.00	15.30	1	11,984	0.01%
2019/04/22	1	15.25	0	0.00	15.25	1	12,698	0.01%
2019/04/19	0	0.00	0.3	15.35	15.40	-0.3	12,795	0.00%
2019/04/17	1	15.70	0	0.00	15.70	1	12,721	0.01%
2019/04/15	0	0.00	15	15.85	15.85	-15	12,472	-0.12%
2019/04/12	2	15.50	1	15.60	15.65	1	12,112	0.01%
2019/04/11	1	15.35	0	0.00	15.40	1	11,843	0.01%
2019/04/10	1	15.35	0	0.00	15.35	1	11,872	0.01%
2019/04/09	3	15.38	0	0.00	15.40	3	11,825	0.03%
2019/04/08	2	15.45	0	0.00	15.45	2	11,830	0.02%
2019/03/27	0	0.00	0.3	14.95	14.95	-0.3	11,835	0.00%
2019/03/22	0	0.00	0.1	15.15	15.20	-0.1	12,583	0.00%
2019/03/18	0	0.00	1	15.25	15.30	-1	12,597	-0.01%
2019/03/12	0	0.00	1	15.40	15.45	-1	12,768	-0.01%
2019/03/11	0	0.00	6	15.30	15.20	-6	12,868	-0.05%
2019/03/05	50	15.45	0	0.00	15.50	50	15,437	0.32%
2019/03/04	0	0.00	1	15.45	15.55	-1	15,709	-0.01%
2019/02/27	5	15.40	5	15.45	15.45	0	15,633	0.00%
2019/02/26	1	15.15	0	0.00	15.10	1	14,980	0.01%
2019/02/21	1	15.00	0	0.00	15.00	1	14,753	0.01%
2019/02/15	0	0.00	1	14.80	14.90	-1	14,807	-0.01%
2019/02/14	0	0.00	0.6	14.85	14.80	-0.6	14,734	0.00%
2019/02/12	0	0.00	2	14.95	14.95	-2	14,448	-0.01%
2019/02/11	0	0.00	2	15.00	15.00	-2	14,406	-0.01%
2019/01/30	0	0.00	2	14.95	14.90	-2	14,115	-0.01%
2019/01/29	0	0.00	12	14.85	15.00	-12	13,868	-0.09%
2019/01/24	0	0.00	2	14.65	14.80	-2	12,589	-0.02%
2019/01/23	0	0.00	2	14.75	14.65	-2	12,543	-0.02%
2019/01/21	4	15.08	0	0.00	15.10	4	12,160	0.03%
2019/01/15	10	15.25	0	0.00	15.25	10	11,677	0.09%
2019/01/14	0	0.00	2	15.15	15.10	-2	11,600	-0.02%
2019/01/04	1	15.60	0	0.00	15.50	1	11,139	0.01%
2019/01/02	0	15.70	0	0.00	15.70	0	11,228	0.00%
2018/12/28	0	0.00	1	15.95	15.80	-1	11,148	-0.01%
2018/12/25	1	16.00	0.1	15.95	15.95	0.9	11,122	0.01%
2018/12/24	1	16.10	0	0.00	16.15	1	11,157	0.01%
2018/12/22	2	16.00	1.5	16.03	16.05	0.5	10,965	0.00%
2018/12/21	0	15.85	0	0.00	15.85	0	10,756	0.00%
2018/12/18	1	15.85	0	0.00	15.65	1	9,977	0.01%
2018/12/17	0	15.80	0	0.00	15.85	0	9,825	0.00%
2018/12/04	1	15.75	0	0.00	15.75	1	9,136	0.01%
2018/11/29	1	16.30	0	0.00	16.15	1	8,586	0.01%
2018/11/28	0	0.00	5	16.15	16.05	-5	7,939	-0.06%
2018/11/16	0	0.00	1	14.70	14.75	-1	6,302	-0.02%
2018/11/15	5	14.75	2	14.80	14.80	3	6,574	0.05%
2018/11/14	1	14.90	0	0.00	14.80	1	6,623	0.02%
2018/11/05	0	0.00	1	14.40	14.40	-1	6,424	-0.02%
2018/11/02	1	14.55	0	0.00	14.40	1	6,405	0.02%
2018/10/25	0	0.00	1	13.80	13.95	-1	6,181	-0.02%
2018/10/24	1	14.15	0	0.00	13.95	1	6,182	0.02%
2018/10/11	2	13.70	0	0.00	13.70	2	5,941	0.03%
2018/10/09	1	14.45	0	0.00	14.45	1	5,730	0.02%
2018/09/26	0	0.00	20	14.80	14.75	-20	5,393	-0.37%
2018/09/18	20	14.75	0	0.00	14.70	20	5,382	0.37%
2018/09/10	0	0.00	2	15.20	15.10	-2	5,272	-0.04%
2018/09/07	0	0.00	1	15.40	15.25	-1	5,078	-0.02%
2018/09/06	2	15.30	1	15.35	15.30	1	4,964	0.02%
2018/09/04	1	15.60	1	15.60	15.65	0	4,736	0.00%
2018/09/03	1	15.60	0	0.00	15.45	1	4,727	0.02%
2018/08/22	0	0.00	11	15.52	15.50	-11	4,560	-0.24%
2018/08/20	2	15.00	0	0.00	15.00	2	4,144	0.05%
2018/08/15	0	0.00	33	15.10	15.10	-33	4,156	-0.79%
2018/08/07	0	0.00	1	15.10	15.15	-1	4,028	-0.02%
2018/08/06	0	0.00	5	15.15	15.10	-5	4,057	-0.12%
2018/08/01	40	15.05	0	0.00	15.05	40	4,070	0.98%
2018/07/12	1	14.70	0	0.00	14.75	1	4,787	0.02%
2018/06/20	1	15.00	0	0.00	15.10	1	5,307	0.02%
2018/06/19	1	15.00	0	0.00	15.10	1	5,296	0.02%
2018/06/04	3	15.10	1	15.15	15.10	2	5,242	0.04%
2018/05/25	4	15.05	8	15.00	14.95	-4	5,332	-0.08%
2018/05/24	1	15.00	1	15.15	15.00	0	5,327	0.00%
2018/05/21	1	15.05	1	15.10	15.15	0	5,472	0.00%
2018/05/09	1	15.20	0	0.00	15.20	1	6,172	0.02%
2018/05/04	2	15.25	0	0.00	15.30	2	6,235	0.03%
2018/05/03	6	15.49	0	0.00	15.45	6	6,280	0.10%
2018/04/27	0	0.00	2	15.45	15.50	-2	6,055	-0.03%
2018/04/26	0	0.00	0.6	15.20	15.30	-0.6	6,109	-0.01%
2018/04/19	0	0.00	2	15.35	15.40	-2	6,428	-0.03%
2018/04/18	0	0.00	2	15.35	15.40	-2	6,493	-0.03%
2018/04/17	0	0.00	2	15.30	15.15	-2	6,576	-0.03%
2018/04/16	0	0.00	0	15.25	15.35	0	6,642	0.00%
2018/04/12	0	0.00	2	15.25	15.30	-2	6,686	-0.03%
2018/02/27	3	15.05	0	0.00	15.00	3	8,845	0.03%
2018/02/26	5	15.05	0	0.00	15.10	5	8,822	0.06%
2018/02/23	120	15.02	120	14.95	14.95	0	8,867	0.00%	大買/大賣/
2018/02/12	60	14.79	65	14.75	14.75	-5	8,945	-0.06%
2018/02/07	0.9	14.85	0	0.00	14.85	0.9	8,928	0.01%
2018/02/06	150	14.82	150	14.55	14.55	0	8,850	0.00%	大買/大賣/
2018/02/05	120	15.17	120	15.20	15.20	0	8,755	0.00%	大買/大賣/
2018/01/31	21	15.40	0	0.00	15.45	21	8,696	0.24%
2018/01/24	30	15.60	0	0.00	15.70	30	8,881	0.34%
2018/01/22	282	15.74	0	0.00	15.75	282	8,839	3.19%	大買/鉅額交易
2018/01/19	1	15.90	0	0.00	15.95	1	8,745	0.01%
2018/01/12	0	0.00	1	16.15	16.05	-1	8,727	-0.01%
2018/01/11	0	0.00	3	16.15	16.10	-3	8,685	-0.03%
2018/01/10	3	16.00	0	0.00	16.05	3	8,649	0.03%
2018/01/05	0	0.00	1	16.30	16.20	-1	8,362	-0.01%
2018/01/03	0	0.00	5	15.95	16.05	-5	8,123	-0.06%
2018/01/02	80	16.00	0	0.00	15.95	80	7,988	1.00%