長榮航 (2618)-凱基-永華券商分點個股進出

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
44.35
漲跌
▼0.75
漲幅
-1.66%
成交量
65,263張
產業
上市航運類股▲0.14%
2514人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮航 (2618)籌碼相關－凱基-永華券商分點個股進出

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-永華券商分點個股進出
凱基-永華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	16.1	44.49	210	44.85	44.35	-193.9	49,502	-0.39%	大賣/鉅額交易
2024/12/12	10	44.90	9	45.00	45.10	1	49,118	0.00%
2024/12/11	1.1	45.71	1	46.05	45.05	0.1	48,895	0.00%
2024/12/10	24.3	46.63	66	46.70	46.20	-41.7	48,771	-0.09%
2024/12/09	15	47.57	23.1	46.98	47.50	-8.1	48,049	-0.02%
2024/12/06	12	44.93	8	44.78	45.00	4	46,792	0.01%
2024/12/05	3	44.85	8.1	45.03	44.95	-5.1	47,022	-0.01%
2024/12/04	12	44.89	4	44.78	45.00	8	47,203	0.02%
2024/12/03	8	44.21	7.1	44.62	44.60	1	46,982	0.00%
2024/12/02	4	43.08	71.2	42.80	43.50	-67.2	46,319	-0.15%
2024/11/29	15	41.25	10	41.60	41.55	5	45,350	0.01%
2024/11/28	0	0.00	5	41.83	41.85	-5	45,395	-0.01%
2024/11/27	5	41.86	14.1	42.02	41.70	-9.1	46,029	-0.02%
2024/11/26	1	40.80	20	40.84	41.20	-19	45,251	-0.04%
2024/11/25	25	40.67	17	40.13	40.15	8	44,817	0.02%
2024/11/22	3	41.43	2.6	41.46	41.50	0.5	43,206	0.00%
2024/11/21	20.1	41.11	54.2	41.05	41.15	-34.2	42,922	-0.08%
2024/11/20	6	41.82	79	41.89	41.70	-73	42,297	-0.17%
2024/11/19	7.5	41.18	6	41.32	41.55	1.5	41,805	0.00%
2024/11/18	16	41.65	17	41.84	41.15	-1	41,719	0.00%
2024/11/15	4	41.00	17.2	41.18	41.65	-13.2	40,625	-0.03%
2024/11/14	15	40.32	49	40.68	40.50	-34	39,373	-0.09%
2024/11/13	20.1	39.47	15	39.60	39.85	5.1	38,140	0.01%
2024/11/12	7	39.26	19.1	39.60	39.50	-12.1	38,007	-0.03%
2024/11/11	0	0.00	17.2	39.28	39.25	-17.2	37,828	-0.05%
2024/11/08	0	0.00	0.1	38.65	38.40	-0.1	37,419	0.00%
2024/11/07	3	38.25	13.2	38.27	38.40	-10.2	37,610	-0.03%
2024/11/06	5	37.91	5	37.80	37.80	0	36,944	0.00%
2024/11/05	5	37.57	5	37.85	37.90	0	37,113	0.00%
2024/11/04	3	37.50	20	37.78	37.80	-17	37,666	-0.05%
2024/11/01	10	36.75	3	36.90	37.50	7	38,812	0.02%
2024/10/30	14	37.38	0	0.00	37.35	14	38,776	0.04%
2024/10/29	10	37.53	11	37.56	37.50	-1	38,762	0.00%
2024/10/28	5	37.94	70	38.09	37.95	-65	38,822	-0.17%
2024/10/25	16	37.51	18.1	37.68	37.70	-2.1	38,657	-0.01%
2024/10/24	15	37.12	15	37.47	37.55	0	38,517	0.00%
2024/10/23	16	37.37	14	37.06	37.05	2	38,518	0.01%
2024/10/22	10	37.45	33	37.61	37.60	-23	38,814	-0.06%
2024/10/21	18	37.44	20	37.48	37.50	-2	39,187	-0.01%
2024/10/18	0	0.00	13	37.45	37.30	-13	39,852	-0.03%
2024/10/17	2	37.40	2	37.05	37.00	0	39,968	0.00%
2024/10/16	30	36.87	1	36.45	37.05	29	40,176	0.07%
2024/10/11	0	0.00	16	36.26	36.40	-16	40,685	-0.04%
2024/10/09	3	36.08	0	0.00	35.95	3	41,530	0.01%
2024/10/08	0.1	36.20	1	35.85	36.40	-1	42,308	0.00%
2024/10/04	27	35.76	0	0.00	35.70	27	44,607	0.06%
2024/10/01	0	0.00	4	37.28	37.80	-4	45,084	-0.01%
2024/09/30	1	37.55	1	37.50	37.50	0	46,248	0.00%
2024/09/27	11	37.34	18	37.49	37.50	-7	46,747	-0.01%
2024/09/26	9	37.71	32	37.31	37.30	-23	47,961	-0.05%
2024/09/25	13	37.72	9.1	37.72	37.70	3.9	48,774	0.01%
2024/09/24	2	37.90	20.1	37.83	37.85	-18.1	49,577	-0.04%
2024/09/23	0	0.00	3	37.20	37.35	-3	51,060	-0.01%
2024/09/20	3	37.15	6.1	37.13	37.20	-3.1	51,309	-0.01%
2024/09/19	2	36.40	22	36.82	37.00	-20	51,008	-0.04%
2024/09/18	1	36.30	7	36.29	36.20	-6	50,748	-0.01%
2024/09/16	1	35.80	1.1	35.80	35.90	-0.1	51,163	0.00%
2024/09/13	2	35.70	7	35.81	35.90	-5	51,804	-0.01%
2024/09/12	1	35.35	0.5	35.45	35.55	0.5	53,349	0.00%
2024/09/11	18	34.98	24.7	35.26	35.45	-6.7	55,342	-0.01%
2024/09/10	12	34.72	10	34.70	34.70	2	55,082	0.00%
2024/09/09	3.1	34.72	0	0.00	34.90	3.1	55,278	0.01%
2024/09/06	9	35.10	6	35.30	35.25	3	55,528	0.01%
2024/09/05	7	35.35	19.1	35.83	35.15	-12.1	56,186	-0.02%
2024/09/04	10	35.11	1	35.25	35.15	9	57,427	0.02%
2024/09/03	2	35.75	5.1	35.63	35.90	-3.1	58,481	-0.01%
2024/09/02	0	0.00	5	35.75	35.40	-5	59,831	-0.01%
2024/08/30	1	35.40	0	0.00	35.35	1	61,021	0.00%
2024/08/29	0	0.00	30	35.50	35.60	-30	62,186	-0.05%
2024/08/27	3	34.50	3	34.85	35.00	0	65,284	0.00%
2024/08/26	0	0.00	1	34.85	34.70	-1	66,615	0.00%
2024/08/22	10	34.79	9	34.70	34.70	1	70,319	0.00%
2024/08/21	10	34.93	3	34.90	34.90	7	71,095	0.01%
2024/08/20	0	0.00	10	34.83	34.95	-10	71,928	-0.01%
2024/08/19	1	34.20	0	0.00	34.50	1	73,951	0.00%
2024/08/16	8	34.63	3	34.57	34.50	5	75,513	0.01%
2024/08/15	1	34.70	1	34.75	34.50	0	77,553	0.00%
2024/08/14	1	34.40	5	34.41	34.70	-4	81,144	0.00%
2024/08/13	2	34.50	6	34.80	34.45	-4	82,963	0.00%
2024/08/12	28.1	33.92	29	34.16	34.45	-1	84,482	0.00%
2024/08/09	3	32.95	1	32.95	33.25	2	85,072	0.00%
2024/08/08	2	32.10	0	0.00	32.10	2	85,771	0.00%
2024/08/07	7	32.06	6	32.53	32.60	1	88,620	0.00%
2024/08/06	8	31.61	7	30.74	31.40	1	92,147	0.00%
2024/08/05	15.2	31.74	3	31.37	30.70	12.2	93,676	0.01%
2024/08/02	3	33.85	1	34.00	33.85	2	94,328	0.00%
2024/08/01	1	34.45	3	34.45	34.55	-2	95,899	0.00%
2024/07/31	0	0.00	8	34.21	34.45	-8	98,124	-0.01%
2024/07/30	6	33.75	7	33.80	34.20	-1	102,163	0.00%
2024/07/29	25	34.19	31	34.37	34.15	-6	105,753	-0.01%
2024/07/26	6	34.08	6	34.20	34.10	0	107,687	0.00%
2024/07/23	2.1	33.66	7	33.99	34.15	-4.9	111,114	0.00%
2024/07/22	4.1	32.96	11	32.96	32.90	-6.9	116,882	-0.01%
2024/07/19	7	33.66	26	33.70	33.50	-19	120,393	-0.02%
2024/07/18	8	34.03	2	34.10	34.30	6	125,777	0.00%
2024/07/17	4	34.78	3	34.73	34.35	1	127,544	0.00%
2024/07/16	0	0.00	3	34.55	34.35	-3	128,988	0.00%
2024/07/15	39.1	34.52	12	34.25	34.25	27.1	129,659	0.02%
2024/07/12	0	35.10	3	35.18	34.90	-3	129,734	0.00%
2024/07/11	18.1	35.15	10	35.20	35.10	8.1	129,922	0.01%
2024/07/10	10	35.45	44	35.12	35.55	-34	130,306	-0.03%
2024/07/09	23	35.22	26	35.07	34.80	-3	130,207	0.00%
2024/07/08	29.1	35.67	0	0.00	35.40	29.1	130,157	0.02%
2024/07/05	27.1	37.65	15	37.83	37.35	12.1	131,308	0.01%
2024/07/04	44.1	38.16	33	38.18	37.95	11.1	129,861	0.01%
2024/07/03	21	38.36	12	38.55	38.55	9	129,232	0.01%
2024/07/02	17	39.02	12	39.00	38.50	5	128,594	0.00%
2024/07/01	7	38.22	7	38.31	38.75	0	127,506	0.00%
2024/06/28	19	38.48	27	38.42	38.15	-8	126,721	-0.01%
2024/06/27	34	38.45	70	38.57	38.90	-36	126,318	-0.03%
2024/06/26	16	37.84	38	37.97	37.85	-22	124,066	-0.02%
2024/06/25	26	37.47	27	37.54	37.75	-1	123,773	0.00%
2024/06/24	8	37.78	8.1	37.78	37.75	-0.1	123,715	0.00%
2024/06/21	15	38.15	29.3	38.10	37.85	-14.3	123,167	-0.01%
2024/06/20	7	37.64	8	37.61	37.65	-1	122,056	0.00%
2024/06/19	36	37.75	20	37.72	37.90	16	121,459	0.01%
2024/06/18	23	37.33	55	37.52	37.30	-32	120,017	-0.03%
2024/06/17	5	36.15	5	36.22	36.20	0	118,232	0.00%
2024/06/14	22	36.22	8	36.22	36.15	14	118,286	0.01%
2024/06/13	422	36.45	10	36.30	36.25	412	118,244	0.35%	大買/鉅額交易
2024/06/12	5	36.73	11	36.73	36.85	-6	118,542	-0.01%
2024/06/11	30	37.15	230.5	36.84	36.70	-200.5	119,852	-0.17%	大賣/鉅額交易
2024/06/07	2	36.70	13	36.79	36.90	-11	118,617	-0.01%
2024/06/06	4	36.65	59	36.40	36.65	-55	118,216	-0.05%
2024/06/05	8	35.56	4	35.82	35.65	4	116,880	0.00%
2024/06/04	8.1	35.21	2	35.45	35.35	6.1	116,871	0.01%
2024/06/03	21	35.47	3	35.40	35.35	18	115,670	0.02%
2024/05/31	28	35.91	26	36.14	35.80	2	114,108	0.00%
2024/05/30	5.1	35.92	0	0.00	35.65	5.1	112,072	0.00%
2024/05/29	91	36.18	57	36.32	36.05	34	110,599	0.03%
2024/05/28	23	36.02	51	36.45	36.25	-28	108,917	-0.03%
2024/05/27	15.1	35.27	0	0.00	35.25	15.1	107,396	0.01%
2024/05/24	7	35.17	0	0.00	35.50	7	106,885	0.01%
2024/05/23	7.1	34.52	6	34.58	35.20	1.1	105,857	0.00%
2024/05/22	26	35.48	16	35.35	35.25	10	103,856	0.01%
2024/05/21	20	36.05	80	36.38	35.75	-60	102,547	-0.06%
2024/05/20	108	36.94	22	36.45	36.40	86	100,500	0.09%	大買/
2024/05/17	11	37.45	48	37.44	37.40	-37	96,928	-0.04%
2024/05/16	11.1	36.65	8	36.94	37.00	3.1	94,905	0.00%
2024/05/15	214.1	36.51	127	36.56	36.00	87.1	93,086	0.09%	大買/大賣/
2024/05/14	11	36.55	14	36.48	36.40	-3	92,641	0.00%
2024/05/13	108	36.34	38	36.44	36.40	70	91,991	0.08%	大買/
2024/05/10	7	36.75	61	37.48	37.60	-54	89,198	-0.06%
2024/05/09	62	36.61	20	36.20	35.90	42	85,933	0.05%
2024/05/08	77	36.95	80	37.12	37.25	-3	84,119	0.00%
2024/05/07	35	36.50	34	36.70	36.85	1	82,658	0.00%
2024/05/06	93	37.80	16	37.49	37.35	77	82,642	0.09%
2024/05/03	116.1	37.89	73	38.16	37.70	43.1	80,797	0.05%	大買/
2024/05/02	24.1	36.33	68.1	36.79	37.00	-44	76,759	-0.06%
2024/04/30	11.1	35.40	6	35.68	35.55	5.1	73,569	0.01%
2024/04/29	81	36.70	32	36.37	36.25	49	72,151	0.07%
2024/04/26	19	34.95	65.1	36.17	36.65	-46.1	69,521	-0.07%
2024/04/25	39	34.69	17.1	34.77	34.35	22	64,173	0.03%
2024/04/24	30	33.21	103.1	33.93	34.55	-73.1	60,340	-0.12%	大賣/
2024/04/23	3	32.55	16.1	32.59	32.60	-13.1	54,767	-0.02%
2024/04/22	7	31.43	32	31.67	31.60	-25	52,771	-0.05%
2024/04/19	10	31.52	5	31.27	31.10	5	51,692	0.01%
2024/04/18	2	31.50	11	31.60	31.50	-9	51,204	-0.02%
2024/04/17	6	31.01	0	0.00	31.00	6	51,019	0.01%
2024/04/16	38.2	31.19	120	31.10	31.00	-81.8	51,251	-0.16%	大賣/
2024/04/15	10	31.71	1.1	31.80	31.70	8.9	50,714	0.02%
2024/04/12	41.1	32.27	2	32.10	32.30	39.1	50,535	0.08%
2024/04/11	4.1	32.51	78.5	32.53	32.70	-74.4	51,146	-0.15%
2024/04/10	3	31.67	1	31.90	31.70	2	50,017	0.00%
2024/04/09	0	0.00	17	31.89	31.85	-17	51,488	-0.03%
2024/04/08	25	31.20	0	0.00	31.15	25	55,358	0.05%
2024/04/03	39	31.50	1	31.50	31.40	38	55,352	0.07%
2024/04/02	8	31.95	1	32.05	31.95	7	55,172	0.01%
2024/04/01	0	0.00	49	32.35	32.35	-49	55,309	-0.09%
2024/03/29	1	31.70	14.3	31.87	31.95	-13.3	54,782	-0.02%
2024/03/28	10	31.75	1	31.80	31.60	9	55,315	0.02%
2024/03/27	10	31.40	11	31.70	31.70	-1	56,306	0.00%
2024/03/26	29	31.10	0	0.00	30.95	29	56,274	0.05%
2024/03/25	0.1	31.55	0	0.00	31.40	0.1	56,413	0.00%
2024/03/22	13	31.37	0	0.00	31.35	13	57,499	0.02%
2024/03/21	6.1	31.05	13	31.07	31.15	-7	58,716	-0.01%
2024/03/20	7	31.11	3	31.18	31.05	4	58,705	0.01%
2024/03/19	4.1	31.38	3	31.45	31.40	1.1	58,636	0.00%
2024/03/18	11	31.18	0	0.00	31.20	11	58,848	0.02%
2024/03/15	34.1	31.37	12	31.53	31.35	22	59,222	0.04%
2024/03/14	21.1	32.62	110	31.96	31.85	-89	59,051	-0.15%	大賣/
2024/03/13	8	32.45	13	32.56	32.60	-5	58,765	-0.01%
2024/03/12	2	32.48	27.1	32.55	32.65	-25.1	59,807	-0.04%
2024/03/11	3	31.72	60	32.08	31.90	-57	58,960	-0.10%
2024/03/08	8	31.85	74	31.78	32.05	-66	58,766	-0.11%
2024/03/06	3	31.07	1	31.15	31.05	2	58,457	0.00%
2024/03/04	5	30.95	0	0.00	31.10	5	59,580	0.01%
2024/03/01	200.5	31.10	0	0.00	31.05	200.5	60,142	0.33%	大買/鉅額交易
2024/02/29	8	30.88	6	30.95	31.45	2	60,698	0.00%
2024/02/27	7	30.85	0	0.00	30.70	7	61,743	0.01%
2024/02/23	17	30.86	20	31.05	30.80	-3	63,945	0.00%
2024/02/22	1	31.20	4	31.28	31.20	-3	64,466	0.00%
2024/02/21	1	31.50	5	31.55	31.45	-4	65,910	-0.01%
2024/02/20	4	31.30	0	0.00	31.40	4	68,022	0.01%
2024/02/19	5	31.46	0	0.00	31.50	5	72,345	0.01%
2024/02/16	6	31.51	1	31.70	31.55	5	73,630	0.01%
2024/02/15	25	31.27	0	0.00	31.35	25	74,006	0.03%
2024/02/05	0	0.00	34	32.11	32.25	-34	74,070	-0.05%
2024/02/02	3	31.95	3	32.00	31.90	0	73,920	0.00%
2024/02/01	2.1	32.00	23	32.00	32.05	-21	74,481	-0.03%
2024/01/31	1	31.40	0	0.00	31.60	1	75,321	0.00%
2024/01/30	2	31.65	2	31.70	31.70	0	75,716	0.00%
2024/01/29	16	31.94	30.3	31.99	31.90	-14.3	76,658	-0.02%
2024/01/26	9	30.36	0	0.00	30.40	9	76,637	0.01%
2024/01/25	3	30.77	1.3	30.80	30.75	1.7	77,227	0.00%
2024/01/24	16.8	30.96	2.1	31.00	31.05	14.7	78,315	0.02%
2024/01/23	10	30.40	5	30.45	30.50	5	78,079	0.01%
2024/01/22	29.2	30.64	2	31.03	30.55	27.2	77,571	0.03%
2024/01/19	16.2	31.40	5	31.20	31.10	11.2	76,903	0.01%
2024/01/18	0	0.00	0.5	31.55	31.75	-0.5	76,682	0.00%
2024/01/17	15.5	31.05	4	31.50	31.05	11.5	76,761	0.01%
2024/01/16	16	31.53	5	31.69	31.50	11	76,676	0.01%
2024/01/15	16.1	32.05	4	31.90	31.80	12.1	76,739	0.02%
2024/01/12	2	32.60	5	32.46	32.50	-3	76,555	0.00%
2024/01/11	3	32.27	1.2	32.26	32.25	1.8	76,559	0.00%
2024/01/10	10.1	32.11	18	32.15	32.00	-8	76,706	-0.01%
2024/01/09	16.3	32.44	6.2	32.70	32.70	10.1	77,020	0.01%
2024/01/08	11	32.55	162.2	32.74	32.55	-151.2	77,513	-0.20%	大賣/鉅額交易
2024/01/05	44	33.18	10.5	33.03	32.65	33.5	77,423	0.04%
2024/01/04	31	33.17	12	33.37	33.50	19	76,715	0.02%
2024/01/03	69.2	33.44	12	33.18	32.95	57.2	75,922	0.08%
2024/01/02	55	32.83	73	33.07	33.50	-18	74,920	-0.02%
2023/12/29	14	31.55	13	31.41	31.45	1	71,841	0.00%
2023/12/28	1.8	31.20	14.1	31.19	31.25	-12.3	72,220	-0.02%
2023/12/27	5	31.17	5.2	31.34	31.10	-0.2	72,744	0.00%
2023/12/26	1	31.70	1.5	31.92	31.60	-0.5	72,586	0.00%
2023/12/25	4	31.90	5	31.88	31.75	-1	72,568	0.00%
2023/12/22	11	31.82	9	31.88	31.90	2	72,029	0.00%
2023/12/21	4	30.85	1	31.15	31.15	3	70,927	0.00%
2023/12/20	4	30.39	0	0.00	30.60	4	71,212	0.01%
2023/12/19	8	30.08	48	30.04	30.15	-40	71,294	-0.06%
2023/12/18	36.2	30.85	11.5	30.72	30.85	24.7	70,708	0.03%
2023/12/15	1	31.75	0	0.00	31.75	1	69,651	0.00%
2023/12/14	19	31.74	19	31.96	31.75	0	69,475	0.00%
2023/12/13	15	31.73	19.4	31.64	31.65	-4.4	69,112	-0.01%
2023/12/12	18	31.83	2	32.05	31.80	16	69,164	0.02%
2023/12/11	19	32.11	20	32.10	32.05	-1	68,982	0.00%
2023/12/08	47	32.36	25	32.69	32.35	22	68,618	0.03%
2023/12/07	10.2	31.95	40	32.01	32.20	-29.8	66,999	-0.04%
2023/12/06	0	0.00	21	31.56	31.45	-21	66,029	-0.03%
2023/12/05	2	31.23	6	31.25	31.15	-4	66,173	-0.01%
2023/12/04	10	31.28	46	31.53	31.50	-36	66,169	-0.05%
2023/12/01	3	31.22	4	31.25	31.10	-1	65,686	0.00%
2023/11/30	3	31.08	3	31.20	31.30	0	65,686	0.00%
2023/11/29	60	31.13	3	31.00	31.00	57	65,306	0.09%
2023/11/28	7.5	31.30	14	31.52	31.45	-6.5	65,224	-0.01%
2023/11/27	15	31.17	1	31.30	30.90	14	65,471	0.02%
2023/11/24	37	31.43	3	31.30	31.25	34	65,628	0.05%
2023/11/22	5	31.62	7	31.96	31.50	-2	64,365	0.00%
2023/11/21	10	31.49	9	31.44	31.40	1	64,286	0.00%
2023/11/20	19.1	31.27	3	31.40	31.55	16.1	64,113	0.03%
2023/11/17	28.2	32.13	11	32.31	32.15	17.2	64,029	0.03%
2023/11/16	34	31.56	55	31.77	32.00	-21	63,345	-0.03%
2023/11/15	1.2	30.17	39	30.02	30.25	-37.8	59,406	-0.06%
2023/11/14	8	29.44	0	0.00	29.35	8	58,775	0.01%
2023/11/13	8.3	29.74	7	29.91	29.55	1.3	59,111	0.00%
2023/11/10	2	29.90	2	29.75	29.70	0	59,378	0.00%
2023/11/09	13	29.50	44	29.65	29.65	-31	60,167	-0.05%
2023/11/08	19	29.43	2	29.55	29.25	17	61,041	0.03%
2023/11/07	19	29.65	7.3	29.75	29.60	11.8	62,144	0.02%
2023/11/06	2	30.18	14	30.63	30.10	-12	62,457	-0.02%
2023/11/03	7.3	29.90	70	29.72	30.00	-62.7	62,082	-0.10%
2023/11/02	3	28.55	29	28.89	28.85	-26	61,123	-0.04%
2023/11/01	8	28.33	18	28.44	28.60	-10	61,576	-0.02%
2023/10/31	1	27.85	6	27.98	27.40	-5	60,577	-0.01%
2023/10/30	2	27.43	4	27.50	27.40	-2	61,133	0.00%
2023/10/27	3	27.88	14	27.90	27.85	-11	61,465	-0.02%
2023/10/26	3	27.60	4	27.41	27.30	-1	61,540	0.00%
2023/10/25	6	27.67	3	27.65	27.55	3	61,614	0.00%
2023/10/24	4	27.33	8	27.61	27.70	-4	62,275	-0.01%
2023/10/23	0	0.00	10	27.33	27.20	-10	62,462	-0.02%
2023/10/20	15.1	26.07	1	26.50	26.50	14.1	62,627	0.02%
2023/10/19	17	26.64	0	0.00	26.95	17	62,571	0.03%
2023/10/18	8	26.53	0	0.00	26.60	8	63,031	0.01%
2023/10/17	25	27.13	7	27.04	26.85	18	63,796	0.03%
2023/10/16	27.3	27.67	11	27.50	27.50	16.3	64,578	0.03%
2023/10/13	2	28.83	0	0.00	28.70	2	64,736	0.00%
2023/10/12	2	29.15	4	29.16	29.20	-2	65,477	0.00%
2023/10/11	20	28.50	0	0.00	28.35	20	68,256	0.03%
2023/10/06	0.1	29.40	11	29.34	29.25	-11	70,395	-0.02%
2023/10/05	13	29.70	4	29.76	29.75	9	71,183	0.01%
2023/10/04	17	28.44	0	0.00	28.30	17	71,694	0.02%
2023/10/03	14.2	28.96	13	29.01	28.90	1.2	71,898	0.00%
2023/10/02	51	29.55	0	0.00	29.45	51	72,665	0.07%
2023/09/28	11	30.07	3	29.82	29.75	8	73,856	0.01%
2023/09/27	4	30.00	1	29.95	30.00	3	77,735	0.00%
2023/09/26	1	29.80	32	29.75	29.75	-31	78,753	-0.04%
2023/09/25	1	30.00	3	30.00	30.00	-2	80,116	0.00%
2023/09/22	37	29.45	31	29.65	29.65	6	80,792	0.01%
2023/09/21	40.2	29.91	26	29.60	29.60	14.2	82,446	0.02%
2023/09/20	17	30.06	1	30.00	29.95	16	84,301	0.02%
2023/09/19	9	30.28	0.2	30.45	30.25	8.8	87,030	0.01%
2023/09/18	9	30.72	5.3	30.66	30.50	3.7	88,705	0.00%
2023/09/15	21	30.60	0	0.00	30.65	21	90,329	0.02%
2023/09/14	6	30.45	1	30.60	30.80	5	91,828	0.01%
2023/09/13	15	30.45	12	30.43	30.70	3	93,299	0.00%
2023/09/12	12	30.92	16	30.87	30.70	-4	97,478	0.00%
2023/09/11	41	30.75	0	0.00	30.35	41	104,860	0.04%
2023/09/08	8.3	31.04	0	0.00	30.95	8.3	110,902	0.01%
2023/09/07	37	31.35	0	0.00	31.25	37	112,551	0.03%
2023/09/06	1	31.65	0.5	31.95	31.65	0.5	114,490	0.00%
2023/09/05	20	31.84	2.5	31.78	31.80	17.5	115,443	0.02%
2023/09/04	11	31.76	11	31.95	32.05	0	117,118	0.00%
2023/09/01	1	32.30	212	32.01	32.00	-211	118,249	-0.18%	大賣/鉅額交易
2023/08/31	11.2	31.38	2	31.50	31.50	9.2	119,485	0.01%
2023/08/30	7	31.84	0.2	32.05	31.80	6.8	120,792	0.01%
2023/08/28	138.4	32.38	34	32.19	32.05	104.4	127,421	0.08%	大買/鉅額交易
2023/08/25	12.3	33.28	6	33.64	33.05	6.3	128,346	0.00%
2023/08/24	7	33.27	3	33.20	33.30	4	129,959	0.00%
2023/08/23	15	33.49	3	34.03	33.30	12	133,086	0.01%
2023/08/22	31	33.99	20	34.17	33.90	11	134,378	0.01%
2023/08/21	4	32.98	5.5	33.17	33.00	-1.5	135,442	0.00%
2023/08/18	8	33.51	2.5	33.79	33.20	5.5	136,919	0.00%
2023/08/17	11	33.47	7	33.56	33.50	4	139,316	0.00%
2023/08/16	3.3	33.48	3.2	33.70	33.50	0.1	142,573	0.00%
2023/08/15	8	34.49	2	35.13	34.15	6	147,078	0.00%
2023/08/14	43.1	34.46	17	34.26	34.10	26.1	146,864	0.02%
2023/08/11	34.3	35.08	18	36.02	35.55	16.3	145,727	0.01%
2023/08/10	49	36.19	34	36.59	36.60	15	144,313	0.01%
2023/08/09	1	36.25	4	36.63	36.15	-3	143,920	0.00%
2023/08/08	11	35.37	18	35.81	35.80	-7	143,707	0.00%
2023/08/07	18.3	35.03	0	0.00	35.05	18.3	144,189	0.01%
2023/08/04	12	36.31	1	36.15	36.45	11	144,425	0.01%
2023/08/02	6	36.61	12	36.61	36.70	-6	144,143	0.00%
2023/08/01	1	36.85	4	37.38	37.40	-3	143,342	0.00%
2023/07/31	7	36.73	4	36.98	36.75	3	142,690	0.00%
2023/07/28	6	37.23	4	37.53	37.55	2	142,083	0.00%
2023/07/27	12	37.51	3	38.02	37.85	9	141,456	0.01%
2023/07/26	10	37.57	12	37.10	37.10	-2	140,464	0.00%
2023/07/25	4	37.08	20	36.95	36.90	-16	139,896	-0.01%
2023/07/24	11	36.79	6	36.98	36.75	5	139,784	0.00%
2023/07/21	21.3	37.31	15	37.26	37.10	6.3	139,327	0.00%
2023/07/20	12	36.50	24	37.27	37.55	-12	138,483	-0.01%
2023/07/19	26.1	36.65	11	35.74	36.10	15.1	136,849	0.01%
2023/07/18	5	37.00	16	37.54	37.40	-11	134,997	-0.01%
2023/07/17	26	36.99	26	37.15	37.05	0	133,707	0.00%
2023/07/14	45.2	37.49	19.1	37.60	37.05	26.1	132,464	0.02%
2023/07/13	34.1	39.96	21	39.73	39.75	13.1	128,916	0.01%
2023/07/12	13	40.83	27	40.86	40.90	-14	126,050	-0.01%
2023/07/11	21.1	40.08	24	40.38	40.30	-2.9	124,580	0.00%
2023/07/10	11.2	39.82	6	39.91	39.70	5.2	123,196	0.00%
2023/07/07	52	39.95	37	40.04	39.80	15	122,274	0.01%
2023/07/06	15	39.60	20.3	39.56	39.80	-5.3	120,638	0.00%
2023/07/05	31.2	40.94	32.4	41.49	40.00	-1.2	118,877	0.00%
2023/07/04	9	40.15	9.1	40.21	40.20	-0.1	114,639	0.00%
2023/07/03	10	39.94	16	40.30	40.10	-6	113,426	-0.01%
2023/06/30	35	40.06	33	40.19	39.80	2	111,771	0.00%
2023/06/29	36.5	40.29	7.4	40.23	40.45	29.1	110,353	0.03%
2023/06/28	1.2	40.45	28.6	40.49	41.25	-27.4	108,199	-0.03%
2023/06/27	17.1	39.70	48.4	39.19	39.20	-31.3	105,885	-0.03%
2023/06/26	0.1	41.05	5	40.84	41.35	-4.9	102,709	0.00%
2023/06/21	25	40.43	38	40.29	40.45	-13	100,689	-0.01%
2023/06/20	146.6	40.36	142	39.99	39.85	4.6	98,829	0.00%	大買/大賣/
2023/06/19	40.3	40.87	23	40.99	40.70	17.3	96,875	0.02%
2023/06/16	95.7	40.76	51	40.99	40.20	44.7	94,814	0.05%
2023/06/15	130	40.83	85	40.84	41.35	45	90,125	0.05%	大買/
2023/06/14	42	38.84	68	39.00	39.65	-26	82,366	-0.03%
2023/06/13	69.3	35.43	65	35.80	36.20	4.3	76,265	0.01%
2023/06/12	17.3	34.73	18.3	34.65	34.85	-1	74,525	0.00%
2023/06/09	15	36.12	6	36.19	35.85	9	73,552	0.01%
2023/06/08	5	35.53	3	35.85	35.90	2	72,502	0.00%
2023/06/07	4	35.81	3	35.58	35.60	1	71,507	0.00%
2023/06/06	5.2	36.08	5	36.14	35.85	0.2	70,950	0.00%
2023/06/05	147	35.78	36.1	35.84	35.55	110.9	69,179	0.16%	大買/鉅額交易
2023/06/02	19.1	36.31	18	36.15	36.45	1.1	67,042	0.00%
2023/06/01	39.1	35.50	65	34.90	36.00	-25.9	63,771	-0.04%
2023/05/31	21	33.89	17.2	34.04	33.95	3.8	59,325	0.01%
2023/05/30	38	33.80	72	33.85	33.55	-34	57,565	-0.06%
2023/05/29	37.1	33.21	34.4	33.54	33.60	2.7	55,237	0.00%
2023/05/26	4	32.10	34.6	32.43	32.30	-30.6	51,682	-0.06%
2023/05/25	11	31.38	21	30.91	31.55	-10	49,054	-0.02%
2023/05/24	24	30.61	9.1	30.82	31.00	15	47,021	0.03%
2023/05/23	31.1	30.71	68.5	30.66	30.35	-37.5	45,941	-0.08%
2023/05/22	29.7	30.00	33.9	30.02	30.70	-4.2	44,192	-0.01%
2023/05/19	11.3	29.32	47	29.64	29.60	-35.7	41,175	-0.09%
2023/05/18	2	28.40	11	28.25	28.30	-9	38,279	-0.02%
2023/05/17	1	28.00	5	28.05	28.05	-4	37,791	-0.01%
2023/05/16	0	0.00	104	28.15	28.05	-104	37,987	-0.27%	大賣/鉅額交易
2023/05/15	3	27.93	4.8	28.01	27.80	-1.8	37,331	0.00%
2023/05/12	5	27.47	12	27.50	28.00	-7	37,146	-0.02%
2023/05/11	5.3	27.75	8.5	27.86	27.65	-3.2	36,393	-0.01%
2023/05/10	56	28.12	2	28.03	28.00	54	35,316	0.15%
2023/05/08	2	27.10	0	0.00	27.20	2	34,082	0.01%
2023/05/03	0	0.00	1	27.15	27.10	-1	36,710	0.00%
2023/05/02	14	26.90	11	27.05	27.05	3	37,136	0.01%
2023/04/28	0	0.00	1	26.75	26.85	-1	37,564	0.00%
2023/04/27	2	26.50	3	26.50	26.35	-1	37,696	0.00%
2023/04/26	3	25.38	2	25.20	25.55	1	37,400	0.00%
2023/04/25	100.3	26.25	1	25.90	25.65	99.3	37,844	0.26%
2023/04/24	0	0.00	7	25.95	25.95	-7	37,892	-0.02%
2023/04/21	1.2	26.10	2	26.28	26.00	-0.8	38,839	0.00%
2023/04/20	5	26.33	20	26.30	26.25	-15	38,808	-0.04%
2023/04/19	0.3	26.65	4	26.75	26.65	-3.8	38,802	-0.01%
2023/04/18	1	26.70	0	0.00	26.65	1	38,736	0.00%
2023/04/17	2	27.10	7.2	27.13	27.05	-5.2	38,771	-0.01%
2023/04/14	9	27.39	27	27.32	27.30	-18	38,614	-0.05%
2023/04/13	4	27.33	25.2	27.39	27.25	-21.2	38,894	-0.05%
2023/04/12	0	0.00	2	26.65	26.60	-2	38,246	-0.01%
2023/04/11	5	26.75	0	0.00	26.80	5	38,461	0.01%
2023/04/10	1	26.55	0	0.00	26.55	1	38,782	0.00%
2023/04/06	53	26.45	3	26.45	26.45	50	40,482	0.12%
2023/03/31	0	0.00	3	27.00	26.85	-3	40,614	-0.01%
2023/03/30	53	26.96	2	26.95	27.00	51	41,445	0.12%
2023/03/29	2	27.05	7	27.24	27.15	-5	41,579	-0.01%
2023/03/28	0.1	27.00	1	26.85	26.70	-0.9	41,740	0.00%
2023/03/24	1	26.45	0	0.00	26.40	1	42,583	0.00%
2023/03/23	30	26.75	0	0.00	26.60	30	43,448	0.07%
2023/03/22	4	26.60	11	26.55	26.60	-7	43,569	-0.02%
2023/03/21	1	26.20	0	0.00	26.15	1	43,636	0.00%
2023/03/17	1	26.05	1	26.05	26.10	0	44,419	0.00%
2023/03/16	2.3	26.16	5	26.05	25.75	-2.7	44,575	-0.01%
2023/03/15	29	26.77	26	26.90	26.70	3	44,489	0.01%
2023/03/14	27.7	27.01	2	27.10	26.50	25.7	45,546	0.06%
2023/03/13	2	27.43	1	27.70	27.80	1	45,381	0.00%
2023/03/10	17.7	28.07	6	27.80	27.70	11.7	45,249	0.03%
2023/03/09	17.2	28.38	3	28.48	28.75	14.2	44,861	0.03%
2023/03/07	1	28.35	14	28.35	28.30	-13	47,061	-0.03%
2023/03/06	6	28.38	0	28.40	28.30	6	47,196	0.01%
2023/03/03	12	28.45	0	0.00	28.35	12	47,463	0.03%
2023/03/02	4	28.33	4	28.26	28.30	0	47,514	0.00%
2023/02/24	9	28.33	0	0.00	28.30	9	47,038	0.02%
2023/02/23	26	28.64	20	28.80	28.55	6	46,949	0.01%
2023/02/22	30	28.51	13	28.48	28.50	17	47,364	0.04%
2023/02/21	4	29.28	4	29.35	28.90	0	46,997	0.00%
2023/02/20	20	29.98	18	29.97	29.60	2	46,359	0.00%
2023/02/17	8.1	29.56	0	0.00	29.30	8.1	45,261	0.02%
2023/02/16	19	29.61	73	29.55	29.70	-54	44,632	-0.12%
2023/02/15	2	28.70	0	0.00	28.50	2	42,653	0.00%
2023/02/14	3	28.75	10	28.83	28.85	-7	42,477	-0.02%
2023/02/13	0	0.00	13	28.38	28.20	-13	42,233	-0.03%
2023/02/10	13	28.47	0	0.00	28.45	13	43,516	0.03%
2023/02/09	4	29.15	7	29.07	29.05	-3	44,094	-0.01%
2023/02/08	3	29.15	7	29.19	29.10	-4	44,902	-0.01%
2023/02/07	6	29.20	1	29.50	29.20	5	44,953	0.01%
2023/02/06	20	29.45	4	29.53	29.45	16	44,848	0.04%
2023/02/03	14	29.37	30	29.35	29.30	-16	44,870	-0.04%
2023/02/02	22	29.39	13	29.40	29.35	9	44,917	0.02%
2023/02/01	32	29.86	29	29.82	29.95	3	44,696	0.01%
2023/01/31	5	29.05	2	29.00	29.00	3	43,648	0.01%
2023/01/30	3	28.80	1	28.80	28.90	2	43,543	0.00%
2023/01/17	6	28.30	1	28.30	28.40	5	43,399	0.01%
2023/01/16	15	28.43	2	28.53	28.50	13	43,402	0.03%
2023/01/13	2	28.70	6	28.76	28.65	-4	43,940	-0.01%
2023/01/12	5	28.43	6	28.47	28.35	-1	44,024	0.00%
2023/01/11	2	28.75	13	28.68	28.35	-11	44,394	-0.02%
2023/01/10	3	28.45	3	28.30	28.30	0	44,381	0.00%
2023/01/09	2	28.45	0	0.00	28.30	2	46,172	0.00%
2023/01/06	3	28.15	1	28.05	28.05	2	49,267	0.00%
2023/01/05	0	0.00	21	28.59	28.00	-21	51,311	-0.04%
2023/01/04	0	0.00	1	28.15	28.20	-1	51,783	0.00%
2023/01/03	15	27.49	6	27.85	28.15	9	52,440	0.02%
2022/12/29	2	27.73	0	0.00	28.15	2	53,529	0.00%
2022/12/28	1	28.35	0	0.00	28.20	1	53,881	0.00%
2022/12/27	14	28.71	17	28.61	28.45	-3	54,409	-0.01%
2022/12/26	16	28.26	0	0.00	28.15	16	53,802	0.03%
2022/12/23	5	28.19	0	0.00	28.10	5	55,178	0.01%
2022/12/22	1	28.85	10	28.80	28.70	-9	56,577	-0.02%
2022/12/21	0	0.00	3	27.42	27.65	-3	59,244	-0.01%
2022/12/20	4	27.23	0	0.00	27.05	4	61,158	0.01%
2022/12/19	1	28.05	2	28.60	27.95	-1	61,954	0.00%
2022/12/16	2	28.68	2	28.70	28.60	0	64,207	0.00%
2022/12/15	2	28.48	8	28.59	28.75	-6	67,528	-0.01%
2022/12/14	11	27.98	11	28.04	28.20	0	67,576	0.00%
2022/12/13	6	27.88	0	0.00	27.75	6	69,617	0.01%
2022/12/12	2	28.35	0	0.00	28.05	2	70,120	0.00%
2022/12/09	4	28.33	7	28.45	28.35	-3	70,747	0.00%
2022/12/08	8	27.98	4	28.26	28.05	4	70,674	0.01%
2022/12/07	1	27.50	1	28.00	28.00	0	70,633	0.00%
2022/12/06	7	28.34	3	28.83	27.80	4	70,668	0.01%
2022/12/05	21	28.54	44.3	28.35	28.40	-23.3	70,019	-0.03%
2022/12/02	10	27.75	0	0.00	27.60	10	69,224	0.01%
2022/12/01	7	27.66	6	28.10	27.80	1	69,356	0.00%
2022/11/30	19	27.80	7	27.84	27.95	12	69,041	0.02%
2022/11/29	57	27.15	87	27.13	28.30	-30	68,147	-0.04%
2022/11/28	2	26.00	3	26.13	26.25	-1	67,058	0.00%
2022/11/25	7	26.21	2	26.10	26.05	5	67,650	0.01%
2022/11/24	11	26.28	11	26.15	26.15	0	68,509	0.00%
2022/11/23	12	26.00	13	26.06	26.05	-1	68,800	0.00%
2022/11/21	6	25.76	0	0.00	25.75	6	73,699	0.01%
2022/11/18	13	26.30	28	26.54	26.25	-15	73,689	-0.02%
2022/11/17	15	25.88	6	25.97	25.95	9	73,278	0.01%
2022/11/16	6	25.83	1	26.00	25.75	5	73,327	0.01%
2022/11/15	0	0.00	3	26.10	26.05	-3	73,378	0.00%
2022/11/14	2	25.90	3	26.10	26.05	-1	73,582	0.00%
2022/11/11	3	25.85	5	26.33	25.70	-2	73,390	0.00%
2022/11/10	5	25.71	8	25.43	25.50	-3	73,202	0.00%
2022/11/09	3	25.85	0	0.00	25.55	3	73,752	0.00%
2022/11/08	26	26.01	44.5	25.73	25.40	-18.5	73,733	-0.03%
2022/11/07	48	24.55	45.7	24.50	24.50	2.3	72,819	0.00%
2022/11/04	42	23.53	77	23.79	25.00	-35	72,333	-0.05%
2022/11/03	37	23.40	35	23.35	23.35	2	71,899	0.00%
2022/11/02	19	23.80	19	23.93	23.75	0	72,104	0.00%
2022/11/01	40	23.76	40	23.64	23.85	0	72,271	0.00%
2022/10/31	16	23.65	15	23.82	23.40	1	72,665	0.00%
2022/10/28	55	24.06	68	24.15	23.65	-13	73,739	-0.02%
2022/10/27	47	23.68	88	23.61	23.75	-41	73,993	-0.06%
2022/10/26	17	23.03	1	22.85	22.90	16	74,386	0.02%
2022/10/25	15.1	23.28	41	23.35	23.10	-25.9	74,883	-0.03%
2022/10/24	21	23.70	21	23.83	23.40	0	75,085	0.00%
2022/10/21	32	23.64	19	23.99	23.15	13	75,819	0.02%
2022/10/20	47.2	23.28	45	23.45	23.50	2.2	75,858	0.00%
2022/10/19	35	24.33	29	24.41	24.10	6	75,776	0.01%
2022/10/18	52	24.61	81	24.76	24.30	-29	75,727	-0.04%
2022/10/17	104.2	23.94	141	23.77	24.25	-36.8	75,545	-0.05%	大買/大賣/
2022/10/14	148.3	24.16	151.9	24.59	24.35	-3.6	75,165	0.00%	大買/大賣/
2022/10/13	148.2	26.08	65	25.90	25.15	83.2	73,789	0.11%	大買/
2022/10/12	68	28.15	71	28.30	27.90	-3	74,013	0.00%
2022/10/11	64.1	28.30	46	28.80	28.10	18.1	74,680	0.02%
2022/10/07	50	29.13	56	28.99	29.15	-6	75,082	-0.01%
2022/10/06	30	27.95	33	28.23	28.60	-3	75,752	0.00%
2022/10/05	54	28.05	45	27.86	27.85	9	78,491	0.01%
2022/10/04	22	28.19	23	28.13	27.90	-1	79,377	0.00%
2022/10/03	38	28.12	41	28.33	28.00	-3	79,710	0.00%
2022/09/30	61.3	27.71	43	27.83	28.20	18.3	80,772	0.02%
2022/09/29	55	28.52	75	28.72	28.80	-20	81,050	-0.02%
2022/09/28	112.3	28.58	65	28.44	27.90	47.3	80,807	0.06%	大買/
2022/09/27	114.7	30.93	73	30.95	31.00	41.7	79,397	0.05%	大買/
2022/09/26	33	31.91	23	31.80	31.85	10	79,096	0.01%
2022/09/23	93.8	33.21	112	33.09	32.75	-18.2	80,227	-0.02%	大賣/
2022/09/22	123.2	34.78	84	35.37	33.90	39.2	79,488	0.05%	大買/
2022/09/21	87.5	34.84	85	34.94	35.10	2.5	76,689	0.00%
2022/09/20	1.7	34.94	86	34.84	35.10	-84.4	76,762	-0.11%
2022/09/19	8	33.96	16	34.16	33.95	-8	76,251	-0.01%
2022/09/16	9	33.86	13.1	34.18	33.95	-4.1	77,260	-0.01%
2022/09/15	12	33.60	19.1	33.86	33.75	-7	78,936	-0.01%
2022/09/14	6	33.05	2	33.10	33.45	4	82,255	0.00%
2022/09/13	25	33.85	25	33.90	33.85	0	84,598	0.00%
2022/09/12	8	33.94	16	33.97	33.90	-8	86,097	-0.01%
2022/09/08	2	33.30	9	33.08	33.15	-7	89,164	-0.01%
2022/09/07	3	32.23	3	32.25	32.20	0	90,172	0.00%
2022/09/06	1	33.10	1.5	32.72	32.70	-0.5	90,728	0.00%
2022/09/05	13	32.78	12.3	32.65	32.60	0.7	92,084	0.00%
2022/09/02	23	33.30	19.5	33.02	32.80	3.5	93,294	0.00%
2022/09/01	11	33.89	15.2	33.82	33.65	-4.2	94,256	0.00%
2022/08/31	19.2	33.82	38	33.92	33.75	-18.8	94,305	-0.02%
2022/08/30	25	32.78	25	33.10	33.00	0	94,290	0.00%
2022/08/29	62.1	32.95	43	32.71	32.60	19.1	95,204	0.02%
2022/08/26	76.1	33.73	110.3	33.79	34.15	-34.2	95,233	-0.04%	大賣/
2022/08/25	0	0.00	2	31.85	31.85	-2	94,523	0.00%
2022/08/24	6	31.72	0	0.00	31.55	6	95,461	0.01%
2022/08/23	7	31.89	0	0.00	31.80	7	100,430	0.01%
2022/08/22	13	31.38	16	31.70	32.00	-3	102,627	0.00%
2022/08/19	17	31.85	11.1	31.71	31.70	5.9	103,937	0.01%
2022/08/18	0	0.00	4	32.19	32.30	-4	105,384	0.00%
2022/08/17	31	32.10	30	32.40	32.20	1	107,044	0.00%
2022/08/16	61	31.64	73	31.96	32.10	-12	107,782	-0.01%
2022/08/15	38	31.51	31	31.50	31.60	7	108,796	0.01%
2022/08/12	12.2	31.56	11	31.85	31.75	1.2	109,850	0.00%
2022/08/11	7	32.08	1	32.00	31.95	6	112,567	0.01%
2022/08/10	20	31.65	21	31.87	31.65	-1	113,440	0.00%
2022/08/09	20	31.73	11	31.80	31.60	9	114,936	0.01%
2022/08/08	15	31.64	15	31.50	31.65	0	116,329	0.00%
2022/08/05	1.3	31.67	5	31.61	31.70	-3.7	119,333	0.00%
2022/08/04	15.1	30.09	9	30.03	30.55	6.1	123,675	0.00%
2022/08/03	13	30.94	1	31.05	30.75	12	124,038	0.01%
2022/08/02	9	31.83	2.5	31.82	31.55	6.5	124,855	0.01%
2022/08/01	73	33.49	61	33.01	32.95	12	125,884	0.01%
2022/07/29	21	33.90	37	33.95	33.90	-16	126,359	-0.01%
2022/07/28	28.1	33.81	3	34.48	33.60	25.1	127,707	0.02%
2022/07/27	10	34.30	10	34.27	34.30	0	128,412	0.00%
2022/07/26	5	34.04	8	34.02	33.80	-3	130,003	0.00%
2022/07/25	61	33.82	51	34.05	33.95	10	132,455	0.01%
2022/07/22	11	34.08	15	34.00	34.15	-4	133,787	0.00%
2022/07/21	2	33.80	5	34.35	34.25	-3	136,095	0.00%
2022/07/20	71	34.19	88	34.22	34.00	-17	138,831	-0.01%
2022/07/19	16.3	34.14	18	33.73	34.15	-1.7	139,958	0.00%
2022/07/18	26	32.83	30	33.25	33.15	-4	140,182	0.00%
2022/07/15	6	32.43	2	32.30	32.35	4	140,536	0.00%
2022/07/14	10	32.92	8	32.95	32.90	2	142,385	0.00%
2022/07/13	24.8	33.05	34	33.33	33.00	-9.2	143,843	-0.01%
2022/07/12	14	31.58	2	31.68	31.65	12	144,495	0.01%
2022/07/11	0	0.00	28	32.59	32.80	-28	147,671	-0.02%
2022/07/08	33	32.41	34	32.75	32.10	-1	154,058	0.00%
2022/07/07	11	31.54	22.3	31.94	32.40	-11.3	161,643	-0.01%
2022/07/06	38	31.80	43	31.59	31.60	-5	163,831	0.00%
2022/07/05	11	31.62	30	31.93	32.30	-19	165,592	-0.01%
2022/07/04	7	31.16	13	30.77	31.05	-6	166,621	0.00%
2022/07/01	40.3	30.87	5.5	30.89	29.75	34.8	168,453	0.02%
2022/06/30	3	31.50	23	31.98	31.65	-20	168,841	-0.01%
2022/06/29	9	31.42	9	31.40	31.60	0	168,883	0.00%
2022/06/28	84	30.89	75	30.78	31.20	9	169,130	0.01%
2022/06/27	3	31.45	4	31.46	31.20	-1	169,867	0.00%
2022/06/24	25	30.48	26.5	30.77	30.30	-1.5	170,737	0.00%
2022/06/23	34	30.62	11	30.68	30.35	23	169,859	0.01%
2022/06/22	37	31.83	43.5	32.04	31.75	-6.5	169,261	0.00%
2022/06/21	16	30.26	44.3	30.82	31.55	-28.3	167,962	-0.02%
2022/06/20	55	29.73	70.5	29.41	28.70	-15.5	167,436	-0.01%
2022/06/17	115	29.71	61	29.74	29.90	54	168,281	0.03%	大買/
2022/06/16	51	32.73	27.5	31.85	31.45	23.5	167,078	0.01%
2022/06/15	54	32.38	49	32.59	32.10	5	169,917	0.00%
2022/06/14	76	32.15	67	32.09	32.35	9	175,565	0.01%
2022/06/13	35	32.65	69	32.50	32.65	-34	177,186	-0.02%
2022/06/10	24	33.21	4.1	32.88	32.85	19.9	178,491	0.01%
2022/06/09	63	34.01	54	33.57	34.15	9	178,212	0.01%
2022/06/08	40	33.95	38	33.94	33.85	2	179,405	0.00%
2022/06/07	8	34.56	21	34.29	34.10	-13	182,089	-0.01%
2022/06/06	38	35.06	27.3	35.02	34.90	10.7	183,639	0.01%
2022/06/02	67.2	35.31	62.5	35.06	35.50	4.7	186,884	0.00%
2022/06/01	72.2	34.22	66.1	34.33	34.20	6.1	188,957	0.00%
2022/05/31	31	33.98	30.8	34.34	34.10	0.2	191,612	0.00%
2022/05/30	55	33.88	69	34.11	34.20	-14	191,231	-0.01%
2022/05/27	5	33.32	1	33.85	32.90	4	193,703	0.00%
2022/05/26	18.3	33.34	17.3	33.22	32.85	1	196,971	0.00%
2022/05/25	14	32.54	16	32.88	33.55	-2	201,732	0.00%
2022/05/24	58	32.32	58.7	32.17	31.95	-0.7	209,891	0.00%
2022/05/23	8	32.03	40	32.12	32.35	-32	216,163	-0.01%
2022/05/20	7.1	30.90	10	30.93	30.70	-2.9	221,814	0.00%
2022/05/19	61	30.20	26	30.60	30.75	35	226,788	0.02%
2022/05/18	28	32.21	27.2	32.08	31.75	0.8	234,923	0.00%
2022/05/17	16	32.23	2	32.10	31.80	14	243,387	0.01%
2022/05/16	17	31.83	19	31.91	32.25	-2	247,932	0.00%
2022/05/13	70	31.56	54	31.71	31.80	16	253,732	0.01%
2022/05/12	48	32.00	23	32.54	31.15	25	254,671	0.01%
2022/05/11	57	34.90	23.1	35.33	34.55	33.9	254,975	0.01%
2022/05/10	17	35.00	101	35.19	35.70	-84	257,234	-0.03%	大賣/
2022/05/09	54.1	35.88	85	35.21	35.00	-30.9	259,304	-0.01%
2022/05/06	59	36.15	53	35.50	36.20	6	260,951	0.00%
2022/05/05	39	35.80	29	36.02	35.90	10	261,435	0.00%
2022/05/04	6	36.23	24	36.11	35.70	-18	259,883	-0.01%
2022/05/03	40.5	35.74	29	35.74	35.50	11.5	258,777	0.00%
2022/04/29	39	35.00	42	35.15	35.65	-3	257,165	0.00%
2022/04/28	57	34.51	41.2	33.76	33.75	15.8	254,926	0.01%
2022/04/27	27	33.73	22	34.26	34.60	5	253,462	0.00%
2022/04/26	58	36.06	51	35.63	35.05	7	251,105	0.00%
2022/04/25	30	35.13	43.2	35.07	36.25	-13.2	247,302	-0.01%
2022/04/22	93.2	35.80	113.1	35.95	36.15	-20	244,832	-0.01%	大賣/
2022/04/21	18	35.29	24.3	35.28	35.65	-6.3	243,174	0.00%
2022/04/20	33.1	35.34	19	35.31	34.80	14.1	242,518	0.01%
2022/04/19	54	35.41	38	35.54	35.35	16	240,763	0.01%
2022/04/18	77.1	34.95	41	35.00	34.45	36.1	238,385	0.02%
2022/04/15	51.2	36.71	20.1	36.33	36.30	31.1	235,455	0.01%
2022/04/14	161.2	36.29	229.2	36.66	37.35	-68	233,728	-0.03%	大買/大賣/
2022/04/13	83.2	35.68	147.4	35.33	35.25	-64.2	227,102	-0.03%	大賣/
2022/04/12	45	33.46	92	33.81	34.10	-47	218,849	-0.02%
2022/04/11	49	33.33	49	33.50	33.65	0	215,853	0.00%
2022/04/08	22	33.13	45	33.44	33.75	-23	214,422	-0.01%
2022/04/07	38.2	32.86	10.2	33.18	32.00	28.1	212,367	0.01%
2022/04/06	21.1	33.78	29.4	33.91	34.20	-8.3	209,863	0.00%
2022/04/01	7	32.64	34.2	32.62	33.00	-27.2	207,903	-0.01%
2022/03/31	21.1	32.50	55	32.39	32.25	-33.9	207,130	-0.02%
2022/03/30	59.3	33.08	181.6	32.36	32.20	-122.4	207,403	-0.06%	大賣/鉅額交易
2022/03/29	51	32.65	38.3	32.25	32.30	12.8	206,220	0.01%
2022/03/28	13.1	30.66	9	31.09	31.25	4.1	204,369	0.00%
2022/03/25	65	31.11	55	31.36	31.00	10	204,483	0.00%
2022/03/24	48.1	31.51	8	31.71	31.55	40.1	203,698	0.02%
2022/03/23	208.1	32.92	38	32.88	32.45	170.1	202,526	0.08%	大買/鉅額交易
2022/03/22	26.6	32.31	10	32.26	32.20	16.6	202,413	0.01%
2022/03/21	147	33.43	250	33.47	33.05	-103	201,588	-0.05%	大買/大賣/鉅額交易
2022/03/18	162	33.63	57.1	33.29	33.50	104.9	202,480	0.05%	大買/鉅額交易
2022/03/17	46.1	32.97	92	32.71	33.55	-45.9	202,948	-0.02%
2022/03/16	49	30.58	27	30.64	31.00	22	202,345	0.01%
2022/03/15	13	30.22	7.2	30.24	29.50	5.9	206,672	0.00%
2022/03/14	52	29.84	139	30.09	29.60	-87	208,853	-0.04%	大賣/
2022/03/11	124	29.89	14	29.96	30.25	110	211,975	0.05%	大買/鉅額交易
2022/03/10	38.4	29.90	19	29.94	29.80	19.4	211,938	0.01%
2022/03/09	39	28.64	9	28.66	28.30	30	210,120	0.01%
2022/03/08	43	28.91	29	28.39	27.95	14	209,391	0.01%
2022/03/07	107	30.20	89	30.39	29.80	18	206,618	0.01%	大買/
2022/03/04	26	32.46	35.1	32.44	32.05	-9.1	205,273	0.00%
2022/03/03	93	32.37	15	32.74	32.70	78	206,153	0.04%
2022/03/02	47	31.38	29	31.72	31.40	18	207,895	0.01%
2022/03/01	33.3	32.32	75.5	32.31	32.10	-42.3	209,268	-0.02%
2022/02/25	43.7	33.88	54.5	33.96	32.25	-10.8	209,948	-0.01%
2022/02/24	119.5	33.77	124	33.86	33.00	-4.5	206,874	0.00%	大買/大賣/
2022/02/23	62	33.80	14	33.61	35.50	48	200,874	0.02%
2022/02/22	120.2	32.37	94	32.45	32.95	26.2	197,493	0.01%	大買/
2022/02/21	108	33.23	124	33.17	32.40	-16	194,400	-0.01%	大買/大賣/
2022/02/18	149	34.92	238.3	34.97	35.00	-89.3	194,210	-0.05%	大買/大賣/
2022/02/17	97.2	33.48	124.5	33.46	34.80	-27.3	193,957	-0.01%	大賣/
2022/02/16	93.1	32.19	82	32.21	31.65	11.1	187,954	0.01%
2022/02/15	87	30.75	87.1	30.81	31.25	-0.1	186,760	0.00%
2022/02/14	40	29.56	21.1	29.68	29.10	18.9	185,349	0.01%
2022/02/11	20	29.58	159.6	29.44	30.15	-139.6	187,608	-0.07%	大賣/鉅額交易
2022/02/10	22	28.81	52.1	28.70	28.85	-30.1	187,661	-0.02%
2022/02/09	11	28.22	43.2	28.26	28.40	-32.2	188,780	-0.02%
2022/02/08	27	27.06	32	27.20	27.35	-5	186,505	0.00%
2022/02/07	14.1	25.24	12	25.34	26.40	2.1	185,701	0.00%
2022/01/26	6	24.04	0	0.00	24.00	6	185,914	0.00%
2022/01/25	20.2	23.88	1	23.85	23.55	19.2	188,781	0.01%
2022/01/24	12	24.31	37	24.20	24.35	-25	190,016	-0.01%
2022/01/21	7	24.64	1	24.80	24.35	6	189,644	0.00%
2022/01/20	56	25.36	8	24.96	25.30	48	189,245	0.03%
2022/01/19	6	25.28	1	25.25	25.10	5	188,848	0.00%
2022/01/18	0	0.00	5	25.70	25.60	-5	188,171	0.00%
2022/01/17	7	25.23	0	0.00	25.90	7	187,860	0.00%
2022/01/14	19	25.29	0	0.00	25.45	19	187,499	0.01%
2022/01/13	2	25.28	1	25.25	25.10	1	186,821	0.00%
2022/01/12	16	25.81	10	25.75	25.30	6	185,939	0.00%
2022/01/11	7	26.20	29	26.25	26.15	-22	185,300	-0.01%
2022/01/10	6	26.53	21	26.27	26.25	-15	184,687	-0.01%
2022/01/07	12	26.95	28	26.90	27.00	-16	183,612	-0.01%
2022/01/06	4	27.29	24	27.32	27.30	-20	181,086	-0.01%
2022/01/05	12	27.02	14	27.28	27.30	-2	180,570	0.00%
2022/01/04	2	26.73	8	27.06	27.25	-6	179,822	0.00%
2022/01/03	71	27.66	3	27.27	26.85	68	178,680	0.04%
2021/12/30	8	27.67	23	27.66	27.95	-15	177,148	-0.01%
2021/12/29	13.1	27.60	9.4	27.48	27.25	3.7	176,277	0.00%
2021/12/28	52	27.34	0	0.00	27.40	52	175,596	0.03%
2021/12/27	6.4	26.90	7	27.04	27.40	-0.6	176,831	0.00%
2021/12/24	32	27.15	19	27.35	26.80	13	176,270	0.01%
2021/12/23	0	0.00	16	26.88	26.60	-16	174,968	-0.01%
2021/12/22	1	26.75	15	26.70	26.60	-14	174,588	-0.01%
2021/12/21	16	26.70	3	26.70	26.75	13	174,222	0.01%
2021/12/20	7.1	27.19	5	26.72	27.25	2.1	173,434	0.00%
2021/12/17	62	26.93	24	26.44	26.40	38	172,341	0.02%
2021/12/16	35	27.37	4	26.78	26.80	31	171,136	0.02%
2021/12/15	15	26.98	34	26.98	27.25	-19	169,131	-0.01%
2021/12/14	81.1	26.79	21	26.60	26.20	60.1	167,078	0.04%
2021/12/13	83.1	28.20	127	28.70	27.60	-43.9	163,366	-0.03%	大賣/
2021/12/10	63	29.87	119.2	29.86	29.30	-56.2	158,566	-0.04%	大賣/
2021/12/09	31.1	29.76	517	29.46	30.10	-486	152,589	-0.32%	大賣/鉅額交易
2021/12/08	21	28.27	33	28.48	28.65	-12	144,806	-0.01%
2021/12/07	18.1	26.70	150	27.26	27.90	-131.9	139,757	-0.09%	大賣/鉅額交易
2021/12/06	16	25.92	24	26.05	26.20	-8	135,361	-0.01%
2021/12/03	6	25.42	12	25.80	25.15	-6	133,389	0.00%
2021/12/02	55	25.16	5.5	25.19	25.00	49.5	131,359	0.04%
2021/12/01	10	25.37	9	25.34	25.85	1	129,445	0.00%
2021/11/30	45	25.41	51	25.15	25.20	-6	127,572	0.00%
2021/11/29	45	24.00	92	24.23	23.75	-47	124,348	-0.04%
2021/11/26	459	25.99	70	26.13	25.85	389	119,821	0.32%	大買/鉅額交易
2021/11/25	36	28.76	29	28.54	28.70	7	113,469	0.01%
2021/11/24	27	27.38	70.5	27.51	28.35	-43.5	107,192	-0.04%
2021/11/23	47	26.36	8	26.51	25.80	39	101,841	0.04%
2021/11/22	75	26.83	18	26.68	26.40	57	98,347	0.06%
2021/11/19	217	27.83	152	27.29	27.20	65	94,565	0.07%	大買/大賣/
2021/11/18	78	28.45	29	28.01	28.30	49	91,015	0.05%
2021/11/17	43	28.41	39.3	28.69	29.25	3.7	87,888	0.00%
2021/11/16	59	28.52	61	28.27	28.00	-2	81,996	0.00%
2021/11/15	59	26.09	53.5	25.82	26.75	5.5	71,339	0.01%
2021/11/12	100	26.23	101	26.12	26.40	-1	68,470	0.00%	大賣/
2021/11/11	25	26.66	52	26.76	27.10	-27	63,481	-0.04%
2021/11/10	68	25.04	119.1	25.13	25.75	-51.1	57,761	-0.09%	大賣/
2021/11/09	87	23.86	157.6	24.43	24.95	-70.6	52,564	-0.13%	大賣/
2021/11/08	59	22.85	71.7	23.22	23.50	-12.7	47,885	-0.03%
2021/11/05	12	21.40	30	21.37	21.60	-18	43,970	-0.04%
2021/11/04	37	21.39	85	21.58	21.00	-48	45,051	-0.11%
2021/11/03	10	20.79	28.2	20.75	20.70	-18.2	43,869	-0.04%
2021/11/02	29	20.42	104	20.54	20.50	-75	42,033	-0.18%	大賣/
2021/11/01	13	19.69	22.5	19.78	19.65	-9.5	39,051	-0.02%
2021/10/29	12	18.90	7	18.82	18.85	5	37,220	0.01%
2021/10/28	0	0.00	2	18.68	18.60	-2	36,898	-0.01%
2021/10/27	2	18.23	0	0.00	18.15	2	36,640	0.01%
2021/10/26	4	18.35	0	0.00	18.30	4	36,933	0.01%
2021/10/22	1	18.25	0	0.00	18.20	1	37,815	0.00%
2021/10/20	1	18.70	0	0.00	18.65	1	39,060	0.00%
2021/10/19	0	0.00	41	18.97	18.90	-41	39,864	-0.10%
2021/10/18	0	0.00	2	18.55	18.55	-2	39,850	-0.01%
2021/10/14	1	18.25	0	0.00	18.20	1	41,232	0.00%
2021/10/13	10	18.75	1	18.70	18.70	9	41,310	0.02%
2021/10/12	2	18.50	5	18.40	18.30	-3	41,430	-0.01%
2021/10/08	1	18.20	0	0.00	18.35	1	42,155	0.00%
2021/10/07	1	18.20	2	18.35	18.25	-1	43,612	0.00%
2021/10/05	1	18.50	28	18.40	18.70	-27	46,385	-0.06%
2021/10/04	14	18.98	7	19.01	18.50	7	46,682	0.01%
2021/10/01	5	19.00	13	18.75	18.50	-8	45,616	-0.02%
2021/09/30	3	18.93	101	18.91	18.90	-98	46,679	-0.21%	大賣/
2021/09/29	100	18.65	3	18.53	18.60	97	47,131	0.21%
2021/09/28	0	0.00	3	18.53	18.60	-3	47,740	-0.01%
2021/09/27	0	0.00	39	18.11	18.35	-39	48,343	-0.08%
2021/09/24	1	17.80	191	17.88	17.90	-190	50,002	-0.38%	大賣/鉅額交易
2021/09/23	1	17.50	1	17.45	17.65	0	50,895	0.00%
2021/09/22	7	17.20	2	17.10	17.15	5	52,750	0.01%
2021/09/17	0	0.00	1	17.55	17.55	-1	54,859	0.00%
2021/09/14	1	17.55	6	17.70	17.50	-5	62,382	-0.01%
2021/09/13	1	17.70	0	0.00	17.70	1	73,236	0.00%
2021/09/09	6	17.35	0	0.00	17.30	6	82,756	0.01%
2021/09/08	7	17.95	1	17.85	17.80	6	83,818	0.01%
2021/09/07	0	0.00	1	17.90	17.90	-1	85,646	0.00%
2021/09/06	26	17.76	13.7	17.75	17.70	12.3	87,128	0.01%
2021/09/02	4	18.64	3	18.50	18.45	1	91,633	0.00%
2021/09/01	1	18.85	0	0.00	18.85	1	94,140	0.00%
2021/08/31	0	0.00	26	19.20	19.20	-26	98,050	-0.03%
2021/08/30	1	19.05	1	19.05	19.00	0	102,615	0.00%
2021/08/27	1	18.90	28	19.03	19.05	-27	113,704	-0.02%
2021/08/26	10	18.92	0	0.00	18.90	10	114,921	0.01%
2021/08/25	3	18.80	2	18.93	18.95	1	116,884	0.00%
2021/08/24	1	18.60	1	18.75	18.65	0	117,844	0.00%
2021/08/23	15	18.85	9	19.04	19.10	6	118,241	0.01%
2021/08/20	1	18.05	34	18.13	18.05	-33	120,353	-0.03%
2021/08/19	1	18.55	10	18.74	18.35	-9	123,086	-0.01%
2021/08/18	3	17.80	0	0.00	18.50	3	122,758	0.00%
2021/08/17	3	18.28	2.4	18.31	18.35	0.6	122,033	0.00%
2021/08/16	4	18.25	0	0.00	18.20	4	122,294	0.00%
2021/08/13	13	19.08	18	19.16	18.80	-5	122,098	0.00%
2021/08/12	41.2	18.80	43	18.93	18.75	-1.8	121,341	0.00%
2021/08/11	13	18.90	5	18.41	18.45	8	121,801	0.01%
2021/08/10	109	19.53	15	19.35	19.40	94	121,967	0.08%	大買/
2021/08/09	21	19.65	43.2	19.91	20.00	-22.2	120,625	-0.02%
2021/08/06	0	0.00	26	18.29	18.20	-26	120,024	-0.02%
2021/08/05	21.2	18.16	15	18.55	18.15	6.2	122,038	0.01%
2021/08/04	0	0.00	7	18.24	18.20	-7	123,277	-0.01%
2021/08/03	16.2	18.15	0	0.00	18.15	16.2	125,381	0.01%
2021/08/02	3	18.37	2	18.43	18.50	1	126,728	0.00%
2021/07/30	8	18.50	0	0.00	18.25	8	128,275	0.01%
2021/07/29	0	0.00	2	18.75	18.95	-2	129,505	0.00%
2021/07/28	11	18.63	4	18.63	18.50	7	130,901	0.01%
2021/07/27	25	19.14	21	19.49	18.90	4	133,244	0.00%
2021/07/26	43	18.96	1	19.20	18.80	42	133,790	0.03%
2021/07/23	15.1	19.02	13	18.79	19.10	2.1	134,889	0.00%
2021/07/22	11.3	18.08	8	18.36	18.00	3.3	137,925	0.00%
2021/07/21	10	18.22	14	18.08	18.10	-4	139,472	0.00%
2021/07/20	48.3	18.75	5	18.64	18.65	43.3	140,025	0.03%
2021/07/19	10	19.08	37.8	19.16	19.20	-27.8	142,805	-0.02%
2021/07/16	11.2	19.26	10	19.12	19.10	1.2	149,363	0.00%
2021/07/15	6.3	19.28	7	19.29	19.55	-0.7	152,466	0.00%
2021/07/14	15	18.35	16	18.46	18.50	-1	152,523	0.00%
2021/07/13	21	18.86	16	19.11	18.70	5	153,671	0.00%
2021/07/12	32	19.92	13	19.90	19.70	19	152,816	0.01%
2021/07/09	16	20.21	4	20.20	20.10	12	152,497	0.01%
2021/07/08	17	20.66	16.1	20.64	20.55	0.9	155,389	0.00%
2021/07/07	48.1	21.03	5	20.74	20.75	43.1	159,656	0.03%
2021/07/06	18	20.71	14	20.75	20.75	4	159,274	0.00%
2021/07/05	7	20.12	16	20.24	20.60	-9	159,608	-0.01%
2021/07/02	3	20.17	23.9	20.18	20.15	-20.9	159,522	-0.01%
2021/07/01	12.1	20.75	12	20.65	20.35	0.1	158,807	0.00%
2021/06/30	12.1	20.42	6	20.26	20.15	6.1	157,185	0.00%
2021/06/29	30.2	20.20	14	20.24	20.05	16.2	156,660	0.01%
2021/06/28	38	21.03	10	20.92	20.85	28	155,261	0.02%
2021/06/25	33	21.64	45	21.64	21.55	-12	154,111	-0.01%
2021/06/24	102	21.13	104.3	21.05	20.95	-2.3	152,547	0.00%	大買/大賣/
2021/06/23	186.3	20.53	142	20.67	20.95	44.3	150,628	0.03%	大買/大賣/
2021/06/22	198	22.96	111.2	22.88	21.15	86.9	148,126	0.06%	大買/大賣/
2021/06/21	25	21.25	134.6	21.68	22.10	-109.6	137,962	-0.08%	大賣/鉅額交易
2021/06/18	12	20.40	21	20.34	20.10	-9	131,151	-0.01%
2021/06/17	18	19.91	8.5	20.09	20.30	9.5	131,122	0.01%
2021/06/16	33	20.08	23	20.17	19.65	10	130,451	0.01%
2021/06/15	13	20.10	25	20.46	20.10	-12	129,022	-0.01%
2021/06/11	248	20.39	211	20.22	20.20	37	128,197	0.03%	大買/大賣/
2021/06/10	17	20.01	24.1	20.63	20.70	-7.1	127,350	-0.01%
2021/06/09	144	20.41	127	20.44	20.35	17	125,152	0.01%	大買/大賣/
2021/06/08	87.5	21.48	59	21.18	21.45	28.5	123,106	0.02%
2021/06/07	144	20.99	202	20.84	20.35	-58	119,378	-0.05%	大買/大賣/
2021/06/04	177.2	21.67	173.5	21.56	21.50	3.7	114,946	0.00%	大買/大賣/
2021/06/03	1	20.00	73	20.05	20.05	-72	105,016	-0.07%
2021/06/02	129	18.22	122	18.00	18.25	7	104,032	0.01%	大買/大賣/
2021/06/01	16	17.23	32	17.68	18.00	-16	102,455	-0.02%
2021/05/31	14	17.04	1.1	17.31	17.00	12.9	101,943	0.01%
2021/05/28	29	17.85	57.1	17.70	17.40	-28.1	102,212	-0.03%
2021/05/27	24.1	17.07	13	16.89	17.15	11.1	101,426	0.01%
2021/05/26	31	15.11	2	15.60	15.60	29	103,132	0.03%
2021/05/25	211	15.27	1	15.05	15.20	210	106,981	0.20%	大買/鉅額交易
2021/05/24	102	15.25	102	15.20	15.25	0	108,044	0.00%	大買/大賣/
2021/05/21	7	15.32	10	15.20	15.20	-3	110,583	0.00%
2021/05/20	1	14.80	12	14.86	14.85	-11	111,913	-0.01%
2021/05/19	10	14.92	13	15.02	15.30	-3	111,530	0.00%
2021/05/18	2	14.10	17	14.41	14.45	-15	110,577	-0.01%
2021/05/17	3	13.57	16.1	13.25	13.15	-13.1	109,777	-0.01%
2021/05/14	29	14.70	1	14.30	14.60	28	108,975	0.03%
2021/05/13	20	14.41	57	14.03	14.70	-37	107,947	-0.03%
2021/05/12	27	15.44	11	15.60	15.25	16	105,731	0.02%
2021/05/11	12	17.46	20	17.17	16.90	-8	104,281	-0.01%
2021/05/10	20	17.17	4	17.36	17.50	16	102,378	0.02%
2021/05/07	15	16.04	7	16.11	16.65	8	101,205	0.01%
2021/05/06	75	17.04	51.2	17.05	16.45	23.8	100,146	0.02%
2021/05/05	5	16.41	4	17.03	16.80	1	99,234	0.00%
2021/05/04	131	17.34	116	18.36	17.15	15	97,487	0.02%	大買/大賣/
2021/05/03	11	18.33	32	18.29	17.95	-21	94,528	-0.02%
2021/04/29	32	19.05	37	19.05	18.90	-5	93,081	-0.01%
2021/04/28	141	19.76	82	19.81	19.45	59	91,449	0.06%	大買/
2021/04/27	40	19.45	176	19.40	19.30	-136	87,792	-0.15%	大賣/鉅額交易
2021/04/26	37	18.63	22	18.87	18.90	15	85,824	0.02%
2021/04/23	83	19.15	27	19.04	18.70	56	84,547	0.07%
2021/04/22	100	19.75	60.5	20.20	19.30	39.6	81,802	0.05%
2021/04/21	70	18.84	16	18.92	19.05	54	74,928	0.07%
2021/04/20	52.1	17.72	2	17.80	17.80	50.1	71,346	0.07%
2021/04/19	123.1	18.09	6	17.91	18.05	117.1	70,459	0.17%	大買/鉅額交易
2021/04/16	4	17.15	0.3	17.05	17.15	3.7	67,941	0.01%
2021/04/15	3.5	17.06	11	17.05	17.05	-7.5	66,944	-0.01%
2021/04/14	63.5	17.57	21.2	17.61	17.00	42.3	66,245	0.06%
2021/04/13	46	17.13	58	17.15	17.45	-12	62,734	-0.02%
2021/04/12	10	16.07	30	15.96	16.20	-20	57,680	-0.03%
2021/04/09	4.2	15.88	32.1	15.94	15.80	-27.9	57,093	-0.05%
2021/04/08	1.2	15.90	15	15.82	15.95	-13.8	56,070	-0.02%
2021/04/07	5	15.72	11	15.65	15.65	-6	55,658	-0.01%
2021/04/06	3	15.58	0	0.00	15.60	3	56,202	0.01%
2021/04/01	1	15.85	0	0.00	15.75	1	56,549	0.00%
2021/03/31	9	15.60	0.2	15.60	15.70	8.8	56,273	0.02%
2021/03/30	16	15.49	0	0.00	15.50	16	56,115	0.03%
2021/03/29	1	15.90	5	16.05	15.90	-4	56,481	-0.01%
2021/03/25	0	0.00	1	15.30	15.35	-1	58,113	0.00%
2021/03/24	10	15.35	2	15.40	15.30	8	58,920	0.01%
2021/03/23	9	15.73	18	15.74	15.60	-9	58,569	-0.02%
2021/03/22	8	16.29	5	16.33	16.20	3	58,611	0.01%
2021/03/19	95	15.72	1	15.95	16.00	94	59,825	0.16%
2021/03/18	10	15.72	1	15.80	15.70	9	59,692	0.02%
2021/03/17	13	15.81	40	15.66	15.80	-27	59,603	-0.05%
2021/03/16	47	15.87	7	15.87	15.80	40	59,039	0.07%
2021/03/15	0	0.00	1	15.50	15.45	-1	57,676	0.00%
2021/03/12	20	15.53	36	15.33	15.45	-16	57,626	-0.03%
2021/03/11	4.1	15.10	2	15.20	15.30	2.1	57,376	0.00%
2021/03/10	2	15.00	0	0.00	14.95	2	57,385	0.00%
2021/03/09	3	14.98	2	15.23	15.35	1	57,915	0.00%
2021/03/08	29	14.97	0	0.00	14.65	29	57,848	0.05%
2021/03/05	12	14.90	15	14.97	14.80	-3	57,840	-0.01%
2021/03/04	12	15.03	206	15.21	15.10	-194	61,618	-0.31%	大賣/鉅額交易
2021/03/03	18.5	15.02	6	14.79	15.20	12.5	61,623	0.02%
2021/03/02	42	15.70	23	15.55	15.15	19	61,033	0.03%
2021/02/26	40	15.92	14	16.03	15.80	26	60,306	0.04%
2021/02/25	22	15.22	17.5	15.31	15.85	4.5	55,988	0.01%
2021/02/24	21	14.75	25	14.61	14.55	-4	52,065	-0.01%
2021/02/23	45	14.82	33	15.08	14.80	12	50,809	0.02%
2021/02/22	32	14.05	63	14.25	14.35	-31	48,231	-0.06%
2021/02/19	0	0.00	4	13.43	13.40	-4	47,586	-0.01%
2021/02/18	5	13.30	5	13.25	13.30	0	47,991	0.00%
2021/02/17	3	13.00	0.1	13.05	13.15	2.9	47,859	0.01%
2021/02/05	28	12.98	0	0.00	12.95	28	47,450	0.06%
2021/02/04	0	0.00	5	12.70	12.75	-5	47,339	-0.01%
2021/02/03	1	12.60	0.9	12.65	12.60	0.1	49,575	0.00%
2021/02/02	0	0.00	1	12.65	12.65	-1	50,313	0.00%
2021/02/01	0	0.00	1	12.70	12.80	-1	50,233	0.00%
2021/01/29	4.1	12.67	6	12.80	12.55	-1.9	49,937	0.00%
2021/01/27	0	0.00	1	12.45	12.50	-1	48,920	0.00%
2021/01/25	0	0.00	30	12.08	12.10	-30	48,089	-0.06%
2021/01/20	44	12.14	1	12.20	12.10	43	48,045	0.09%
2021/01/19	1	12.35	0	0.00	12.40	1	47,726	0.00%
2021/01/15	3	12.15	10	12.15	12.20	-7	47,671	-0.01%
2021/01/14	0	12.65	0	0.00	12.60	0	47,222	0.00%
2021/01/13	0	0.00	3	12.60	12.60	-3	47,039	-0.01%
2021/01/12	0	12.60	0	0.00	12.55	0	46,947	0.00%
2021/01/08	0	0.00	3	12.70	12.90	-3	46,466	-0.01%
2021/01/07	2	12.75	0	0.00	12.70	2	46,276	0.00%
2021/01/06	1	12.95	3	13.05	12.95	-2	46,001	0.00%
2021/01/04	6	12.90	0	0.00	13.05	6	45,562	0.01%
2020/12/31	4	13.14	0	0.00	13.15	4	44,825	0.01%
2020/12/30	0	0.00	6	13.37	13.40	-6	44,502	-0.01%
2020/12/29	12	13.62	12	13.65	13.65	0	44,069	0.00%
2020/12/28	3	13.18	6	13.25	13.25	-3	43,333	-0.01%
2020/12/25	1	13.10	0	0.00	13.10	1	42,666	0.00%
2020/12/24	2	13.15	0	0.00	13.15	2	42,330	0.00%
2020/12/23	3	12.53	4	12.85	13.05	-1	41,916	0.00%
2020/12/22	0	0.00	10	13.95	13.15	-10	40,480	-0.02%
2020/12/21	11	14.19	43	13.98	14.10	-32	38,980	-0.08%
2020/12/18	1	14.00	7	13.88	13.90	-6	37,616	-0.02%
2020/12/17	6	13.79	2	13.75	13.85	4	36,486	0.01%
2020/12/16	4	13.89	0	0.00	13.85	4	36,077	0.01%
2020/12/15	27	14.26	42	14.47	13.70	-15	35,193	-0.04%
2020/12/14	2	13.25	188	13.48	13.40	-186	31,911	-0.58%	大賣/鉅額交易
2020/12/11	1	13.20	0	0.00	13.15	1	31,245	0.00%
2020/12/10	1	13.30	0	0.00	13.45	1	30,798	0.00%
2020/12/09	1.5	13.42	22	13.45	13.40	-20.5	30,630	-0.07%
2020/12/08	1	13.45	0	0.00	13.30	1	30,470	0.00%
2020/12/07	0	0.00	2	13.25	13.25	-2	30,268	-0.01%
2020/12/04	4	13.31	0	0.00	13.30	4	29,885	0.01%
2020/12/03	5	13.57	2	13.58	13.50	3	29,943	0.01%
2020/12/02	11	13.35	12	13.40	13.30	-1	29,508	0.00%
2020/12/01	50	12.90	74	12.99	12.95	-24	28,418	-0.08%
2020/11/30	2	12.80	1	13.05	12.65	1	28,079	0.00%
2020/11/27	12	12.88	2	13.00	12.90	10	23,704	0.04%
2020/11/26	4	13.23	1	13.25	13.25	3	22,868	0.01%
2020/11/25	2	13.30	50	13.40	13.25	-48	22,762	-0.21%
2020/11/24	0	0.00	10	12.70	12.70	-10	21,069	-0.05%
2020/11/20	2	12.53	2	12.58	12.60	0	20,404	0.00%
2020/11/19	5.9	12.59	6	12.65	12.60	-0.1	20,610	0.00%
2020/11/18	0	0.00	2	12.58	12.40	-2	20,009	-0.01%
2020/11/17	0	0.00	7	12.07	12.10	-7	18,892	-0.04%
2020/11/16	1	11.90	0	0.00	11.75	1	18,370	0.01%
2020/11/12	26	11.95	0	0.00	11.90	26	18,149	0.14%
2020/11/11	6	11.78	21	12.00	12.10	-15	17,963	-0.08%
2020/11/10	0	0.00	11.5	12.15	12.15	-11.5	15,759	-0.07%
2020/11/04	0	0.00	3	11.13	11.10	-3	15,357	-0.02%
2020/11/03	3	10.95	0	0.00	10.95	3	15,537	0.02%
2020/11/02	0	0.00	2	10.75	10.80	-2	15,653	-0.01%
2020/10/30	0.1	10.85	0	0.00	10.80	0.1	15,709	0.00%
2020/10/29	0.3	10.95	0	0.00	10.85	0.3	15,713	0.00%
2020/10/28	7	11.11	6	10.95	11.00	1	15,790	0.01%
2020/10/27	0	0.00	61	11.00	11.05	-61	15,691	-0.39%
2020/10/26	0	0.00	2	11.10	11.15	-2	15,637	-0.01%
2020/10/23	0	0.00	6	10.75	10.90	-6	15,428	-0.04%
2020/10/16	2	10.65	0	0.00	10.60	2	15,526	0.01%
2020/10/13	2	10.65	3	10.65	10.65	-1	15,464	-0.01%
2020/10/12	5	10.68	0	0.00	10.75	5	15,549	0.03%
2020/10/08	7	10.85	0	0.00	10.75	7	15,586	0.04%
2020/10/06	1	10.85	2	10.85	10.85	-1	15,708	-0.01%
2020/10/05	4	10.68	4	10.80	10.75	0	15,813	0.00%
2020/09/30	4	10.68	0	0.00	10.65	4	15,840	0.03%
2020/09/28	1	10.85	3	10.85	10.95	-2	16,559	-0.01%
2020/09/25	6	10.60	0	0.00	10.75	6	16,601	0.04%
2020/09/24	3	10.70	0	0.00	10.65	3	16,575	0.02%
2020/09/23	6	10.90	3	10.85	10.90	3	16,374	0.02%
2020/09/22	2	10.95	0	0.00	10.95	2	16,360	0.01%
2020/09/21	0	0.00	9	11.20	11.20	-9	16,260	-0.06%
2020/09/15	0	0.00	1	11.35	11.40	-1	16,484	-0.01%
2020/09/14	3	11.50	0	0.00	11.35	3	16,565	0.02%
2020/09/11	1	11.25	0	0.00	11.45	1	16,497	0.01%
2020/09/10	6	11.55	15	11.55	11.55	-9	16,514	-0.05%
2020/09/09	0	0.00	6.1	11.76	11.80	-6.1	16,476	-0.04%
2020/09/08	2	11.90	10	11.83	11.85	-8	16,573	-0.05%
2020/09/07	7	11.76	458.5	11.60	11.65	-451.5	16,268	-2.78%	大賣/鉅額交易
2020/09/04	5	11.50	7	11.45	11.50	-2	16,082	-0.01%
2020/09/03	11	11.40	2	11.45	11.40	9	16,125	0.06%
2020/09/02	450	11.45	1	11.45	11.45	449	16,105	2.79%	大買/鉅額交易
2020/09/01	9	11.50	1	11.65	11.50	8	16,581	0.05%
2020/08/31	6	11.50	3	11.57	11.50	3	17,715	0.02%
2020/08/28	12	11.43	1	11.40	11.45	11	17,340	0.06%
2020/08/27	22	11.25	1	11.25	11.30	21	17,286	0.12%
2020/08/26	1	11.50	25	11.40	11.50	-24	17,307	-0.14%
2020/08/25	2.2	11.42	12	11.29	11.40	-9.8	17,306	-0.06%
2020/08/21	11	11.06	3	11.13	11.15	8	17,617	0.05%
2020/08/20	3	10.90	0	0.00	10.85	3	18,014	0.02%
2020/08/19	0	0.00	13	11.22	11.10	-13	17,946	-0.07%
2020/08/18	5	11.30	0	0.00	11.30	5	17,915	0.03%
2020/08/17	11	11.27	1	11.45	11.45	10	17,922	0.06%
2020/08/14	10.2	11.20	5	11.22	11.20	5.2	17,749	0.03%
2020/08/13	0	0.00	2	11.10	11.10	-2	18,026	-0.01%
2020/08/12	0.1	11.10	0	0.00	11.10	0.1	18,293	0.00%
2020/08/11	8	11.00	0	0.00	10.95	8	18,343	0.04%
2020/08/10	5	11.10	0	0.00	11.10	5	18,415	0.03%
2020/08/07	0	0.00	2	10.90	10.70	-2	18,207	-0.01%
2020/08/06	0	0.00	4	10.60	10.60	-4	17,949	-0.02%
2020/08/04	2	10.45	0	0.00	10.45	2	18,283	0.01%
2020/08/03	5	10.53	0	0.00	10.45	5	18,439	0.03%
2020/07/31	0	0.00	2.6	10.73	10.85	-2.6	18,351	-0.01%
2020/07/28	1	10.35	0	0.00	10.30	1	19,144	0.01%
2020/07/27	7	10.79	0	0.00	10.70	7	19,766	0.04%
2020/07/24	1	11.05	2	11.05	11.00	-1	20,897	0.00%
2020/07/23	2	11.05	0	0.00	11.10	2	21,578	0.01%
2020/07/22	0	0.00	10	11.20	11.15	-10	21,726	-0.05%
2020/07/21	0	0.00	2	11.25	11.20	-2	21,829	-0.01%
2020/07/17	0	0.00	1	11.25	11.20	-1	22,090	0.00%
2020/07/14	3	11.10	0	0.00	11.10	3	22,691	0.01%
2020/07/13	1	11.25	4	11.15	11.20	-3	22,870	-0.01%
2020/07/10	10	11.35	10	11.25	11.20	0	23,234	0.00%
2020/07/09	5	11.33	0	0.00	11.25	5	23,327	0.02%
2020/07/08	0	0.00	1	11.50	11.55	-1	23,283	0.00%
2020/07/01	1	11.20	0	0.00	11.30	1	24,565	0.00%
2020/06/29	4	11.13	0	0.00	11.15	4	24,826	0.02%
2020/06/23	2	11.25	0	0.00	11.25	2	25,309	0.01%
2020/06/19	0	0.00	9	11.39	11.30	-9	26,292	-0.03%
2020/06/18	0.2	11.35	0	0.00	11.35	0.2	26,768	0.00%
2020/06/16	13	11.40	1.1	11.50	11.55	11.9	27,465	0.04%
2020/06/15	6	11.34	7	11.30	11.25	-1	27,906	0.00%
2020/06/12	3	11.42	0	0.00	11.50	3	28,417	0.01%
2020/06/11	4	11.99	0	0.00	11.80	4	28,616	0.01%
2020/06/10	0	0.00	20	12.10	12.20	-20	28,418	-0.07%
2020/06/09	20	12.23	28	12.18	12.20	-8	28,646	-0.03%
2020/06/08	4.7	12.23	6	12.33	12.30	-1.3	28,746	0.00%
2020/06/05	0	0.00	1	12.15	12.10	-1	28,330	0.00%
2020/06/04	1	11.45	22	11.41	11.40	-21	27,321	-0.08%
2020/06/03	0	0.00	1	11.20	11.25	-1	27,186	0.00%
2020/06/02	4	11.10	0	0.00	11.15	4	27,131	0.01%
2020/06/01	21	11.10	2	11.10	11.10	19	27,092	0.07%
2020/05/29	5	11.00	0	0.00	11.00	5	27,095	0.02%
2020/05/28	32	11.40	0	0.00	11.25	32	26,715	0.12%
2020/05/27	5	11.22	34	11.33	11.40	-29	26,748	-0.11%
2020/05/25	20	11.10	0	0.00	11.15	20	26,456	0.08%
2020/05/22	1	11.05	0	0.00	11.00	1	26,397	0.00%
2020/05/19	0	0.00	9	11.10	11.10	-9	25,860	-0.03%
2020/05/18	4	10.73	0	0.00	10.85	4	25,569	0.02%
2020/05/15	2	10.93	0	0.00	10.80	2	25,474	0.01%
2020/05/14	3	11.02	0	0.00	11.00	3	25,376	0.01%
2020/05/12	4	11.10	0	0.00	11.10	4	25,488	0.02%
2020/05/11	5	11.35	2	11.30	11.30	3	25,419	0.01%
2020/05/05	1	11.00	0	0.00	11.05	1	24,974	0.00%
2020/05/04	0	0.00	2	11.05	11.15	-2	24,832	-0.01%
2020/04/30	20	11.50	7	11.55	11.50	13	24,594	0.05%
2020/04/29	11	10.85	25	10.89	11.30	-14	24,074	-0.06%
2020/04/28	5	10.35	3	10.55	10.55	2	22,937	0.01%
2020/04/24	4	9.94	2	9.93	9.90	2	22,700	0.01%
2020/04/23	4	10.01	7	10.00	10.00	-3	22,560	-0.01%
2020/04/22	2	9.80	5	9.80	10.00	-3	22,471	-0.01%
2020/04/21	7	10.01	10	10.05	10.00	-3	22,493	-0.01%
2020/04/20	0	0.00	1	10.20	10.20	-1	22,493	0.00%
2020/04/17	0	0.00	2	10.40	10.30	-2	22,437	-0.01%
2020/04/16	10	10.45	9	10.42	10.40	1	22,086	0.00%
2020/04/15	7	10.51	0	0.00	10.65	7	21,916	0.03%
2020/04/14	0	0.00	1	10.25	10.25	-1	21,494	0.00%
2020/04/13	2	10.10	1	10.05	10.15	1	21,246	0.00%
2020/04/10	5	10.20	0	0.00	10.25	5	21,104	0.02%
2020/04/09	6	10.11	188	9.95	10.35	-182	20,725	-0.88%	大賣/鉅額交易
2020/04/08	1	9.34	20	9.52	9.52	-19	19,722	-0.10%
2020/04/07	0	0.00	3	9.18	9.07	-3	19,246	-0.02%
2020/04/06	13	8.82	0.5	9.04	9.02	12.5	19,005	0.07%
2020/03/31	0	0.00	5	9.10	8.89	-5	18,567	-0.03%
2020/03/30	10	8.61	4	8.85	9.00	6	18,261	0.03%
2020/03/27	3	9.37	12	9.44	9.10	-9	17,921	-0.05%
2020/03/26	2	9.13	11	9.21	9.11	-9	17,529	-0.05%
2020/03/25	4	9.04	105	9.28	9.26	-101	17,413	-0.58%	大賣/鉅額交易
2020/03/24	6	8.21	201	8.62	8.63	-195	16,655	-1.17%	大賣/鉅額交易
2020/03/23	0	0.00	80	8.06	8.10	-80	16,114	-0.50%
2020/03/20	39	7.98	0	0.00	7.91	39	15,830	0.25%
2020/03/19	145	7.80	0	0.00	7.70	145	15,104	0.96%	大買/鉅額交易
2020/03/18	288	8.91	41	8.89	8.55	247	14,442	1.71%	大買/鉅額交易
2020/03/17	95	9.57	20	9.57	9.45	75	13,649	0.55%
2020/03/16	54	10.17	0	0.00	10.05	54	13,257	0.41%
2020/03/13	33	10.31	0	0.00	10.75	33	12,898	0.26%
2020/03/12	22	11.31	0	0.00	11.30	22	12,383	0.18%
2020/03/10	0	0.00	3	11.55	11.70	-3	11,748	-0.03%
2020/03/09	7	11.63	0	0.00	11.50	7	11,531	0.06%
2020/03/06	6	11.79	0	0.00	11.75	6	11,267	0.05%
2020/03/05	0	0.00	20	12.03	12.05	-20	11,012	-0.18%
2020/03/04	11	11.65	2	11.85	11.85	9	10,835	0.08%
2020/03/03	10	11.55	21	11.60	11.60	-11	10,595	-0.10%
2020/03/02	27	11.65	0	0.00	11.60	27	10,441	0.26%
2020/02/27	2	11.85	2	12.05	12.05	0	10,389	0.00%
2020/02/26	1	12.05	1	12.10	12.10	0	10,067	0.00%
2020/02/24	17	12.10	0	0.00	12.10	17	9,943	0.17%
2020/02/21	10	12.37	0	0.00	12.35	10	9,792	0.10%
2020/02/20	0	0.00	1	12.50	12.55	-1	9,776	-0.01%
2020/02/19	2	12.65	0	0.00	12.65	2	9,724	0.02%
2020/02/18	5	12.30	0	0.00	12.40	5	9,618	0.05%
2020/02/17	1	12.20	5	12.25	12.30	-4	9,558	-0.04%
2020/02/14	2	12.53	0	0.00	12.50	2	9,517	0.02%
2020/02/12	7	12.35	0	0.00	12.40	7	9,203	0.08%
2020/02/06	10	12.40	6	12.38	12.50	4	8,858	0.05%
2020/02/05	5	12.15	2	12.15	12.20	3	8,620	0.03%
2020/02/04	0	0.00	4	12.00	12.10	-4	8,492	-0.05%
2020/02/03	7	11.63	0	0.00	11.85	7	8,284	0.08%
2020/01/31	4.1	12.24	0	0.00	12.20	4.1	7,924	0.05%
2020/01/30	22	12.28	4	12.33	12.25	18	7,677	0.23%
2020/01/20	1	13.60	0	0.00	13.60	1	6,965	0.01%
2020/01/17	0	0.00	1	13.60	13.60	-1	6,950	-0.01%
2020/01/16	2	13.53	0	0.00	13.60	2	6,987	0.03%
2020/01/15	3	13.50	0	0.00	13.50	3	7,037	0.04%
2020/01/14	1	13.55	3	13.60	13.60	-2	6,817	-0.03%
2020/01/13	2	13.60	0	0.00	13.70	2	6,622	0.03%
2020/01/07	2	13.70	0	0.00	13.65	2	6,579	0.03%
2020/01/03	0.1	13.80	0	0.00	13.80	0.1	6,693	0.00%
2020/01/02	0	0.00	3	13.80	13.75	-3	6,750	-0.04%
2019/12/20	2	13.73	1	13.80	13.70	1	6,798	0.01%
2019/12/13	1.2	13.94	0	0.00	13.90	1.2	6,312	0.02%
2019/12/11	2	13.78	0	0.00	13.75	2	6,393	0.03%
2019/12/09	0	0.00	1	13.95	13.95	-1	6,324	-0.02%
2019/12/04	1	13.85	0	0.00	13.85	1	6,595	0.02%
2019/12/03	0	0.00	1.4	13.91	14.00	-1.4	7,210	-0.02%
2019/12/02	1	13.90	0	0.00	13.95	1	7,565	0.01%
2019/11/27	0	0.00	1	14.05	14.05	-1	7,926	-0.01%
2019/11/22	2	13.90	0	0.00	13.85	2	7,986	0.03%
2019/11/20	2	14.05	0	0.00	14.10	2	8,043	0.02%
2019/11/19	2	14.20	0	0.00	14.15	2	8,003	0.02%
2019/11/18	3	14.25	1	14.30	14.30	2	7,968	0.03%
2019/11/14	0	0.00	2	14.30	14.35	-2	8,075	-0.02%
2019/11/12	0	0.00	1	14.40	14.45	-1	8,272	-0.01%
2019/11/08	2	14.25	0	0.00	14.35	2	8,347	0.02%
2019/11/06	1	14.25	0	0.00	14.25	1	8,803	0.01%
2019/11/05	0	0.00	4.1	14.30	14.30	-4.1	8,921	-0.05%
2019/11/04	2	14.15	3	14.25	14.25	-1	9,059	-0.01%
2019/11/01	5	14.18	0	0.00	14.20	5	9,182	0.05%
2019/10/29	1	14.25	0	0.00	14.30	1	9,673	0.01%
2019/10/28	1	14.25	0	0.00	14.25	1	9,682	0.01%
2019/10/24	0	0.00	1	14.35	14.35	-1	9,850	-0.01%
2019/10/22	1	14.25	10	14.30	14.30	-9	9,932	-0.09%
2019/10/21	0	0.00	1.1	14.33	14.30	-1.1	10,032	-0.01%
2019/10/18	0	0.00	0.3	14.15	14.20	-0.3	10,078	0.00%
2019/10/17	0	0.00	7	14.15	14.15	-7	10,072	-0.07%
2019/10/16	0	0.00	5.1	14.10	14.10	-5.1	10,112	-0.05%
2019/10/14	0	0.00	20	13.90	13.90	-20	10,040	-0.20%
2019/10/09	0.1	13.85	20	13.80	13.75	-19.9	10,033	-0.20%
2019/10/08	0.9	13.90	0.1	13.90	13.90	0.8	10,027	0.01%
2019/09/19	1	13.80	0	0.00	13.75	1	12,262	0.01%
2019/09/17	4	13.71	2	13.75	13.80	2	13,497	0.01%
2019/09/16	0	0.00	1	13.75	13.85	-1	14,139	-0.01%
2019/09/10	0	0.00	5	13.65	13.65	-5	14,328	-0.03%
2019/09/09	2	13.60	0	0.00	13.60	2	14,343	0.01%
2019/09/06	1	13.75	430	13.80	13.75	-429	14,317	-3.00%	大賣/鉅額交易
2019/09/05	3	13.53	0	0.00	13.75	3	14,204	0.02%
2019/09/04	0	0.00	5	14.15	14.25	-5	13,617	-0.04%
2019/08/30	1	14.10	0	0.00	14.15	1	13,283	0.01%
2019/08/29	0	0.00	1	14.00	14.05	-1	13,188	-0.01%
2019/08/28	3	13.90	171	13.90	14.00	-168	13,222	-1.27%	大賣/鉅額交易
2019/08/26	210	13.90	0	0.00	13.85	210	13,141	1.60%	大買/鉅額交易
2019/08/22	0	0.00	2	14.10	14.10	-2	13,120	-0.02%
2019/08/21	3.8	14.05	0	0.00	14.05	3.8	13,189	0.03%
2019/08/19	9	14.06	0	0.00	14.00	9	13,246	0.07%
2019/08/15	220	13.85	0	0.00	13.90	220	13,033	1.69%	大買/鉅額交易
2019/08/14	3	13.95	1	14.00	13.95	2	13,090	0.02%
2019/08/12	171	13.80	0	0.00	14.15	171	12,929	1.32%	大買/鉅額交易
2019/08/06	2	13.70	0	0.00	13.85	2	12,548	0.02%
2019/08/05	1	14.00	0	0.00	14.00	1	12,371	0.01%
2019/08/02	0	0.00	20	14.10	14.10	-20	12,297	-0.16%
2019/07/30	0	0.00	2	14.65	14.65	-2	12,055	-0.02%
2019/07/26	0	0.00	1	14.55	14.55	-1	12,082	-0.01%
2019/07/25	0	0.00	1	14.65	14.60	-1	12,022	-0.01%
2019/07/24	3	14.70	0	0.00	14.70	3	11,913	0.03%
2019/07/22	0	0.00	10	14.85	14.75	-10	11,750	-0.09%
2019/07/19	0	0.00	1.2	14.84	14.85	-1.2	11,670	-0.01%
2019/07/12	0	0.00	1	15.05	15.05	-1	11,560	-0.01%
2019/07/11	0	0.00	5	15.05	15.00	-5	11,623	-0.04%
2019/07/10	0	0.00	3	14.95	14.95	-3	11,648	-0.03%
2019/07/08	0	0.00	10	14.90	14.90	-10	12,107	-0.08%
2019/07/05	6	14.85	1	14.90	14.85	5	11,915	0.04%
2019/07/04	1.1	14.81	0	0.00	14.90	1.1	11,930	0.01%
2019/07/03	8	14.89	0	0.00	14.95	8	11,763	0.07%
2019/07/02	0	0.00	2	15.00	14.95	-2	11,710	-0.02%
2019/07/01	11	14.90	30	14.90	14.90	-19	11,784	-0.16%
2019/06/28	1	14.95	0	0.00	14.95	1	11,592	0.01%
2019/06/27	1	15.00	0	0.00	15.00	1	11,401	0.01%
2019/06/26	1	15.10	0	0.00	15.05	1	11,222	0.01%
2019/06/25	3	15.00	1	15.05	15.05	2	11,209	0.02%
2019/06/24	13	14.90	0	0.00	14.85	13	10,705	0.12%
2019/06/21	11	15.09	0	0.00	15.00	11	10,147	0.11%
2019/06/14	1	15.10	0	0.00	15.10	1	9,415	0.01%
2019/06/04	0	0.00	1	15.20	15.20	-1	9,386	-0.01%
2019/05/10	0.3	14.80	0	0.00	14.80	0.3	10,583	0.00%
2019/05/06	1	15.10	0	0.00	15.10	1	11,765	0.01%
2019/05/03	0	0.00	1	15.30	15.30	-1	11,816	-0.01%
2019/04/26	1	15.15	0	0.00	15.15	1	12,373	0.01%
2019/04/16	0	0.00	10	15.75	15.70	-10	12,625	-0.08%
2019/04/12	0	0.00	4	15.55	15.65	-4	12,112	-0.03%
2019/04/09	0	0.00	10	15.40	15.40	-10	11,825	-0.08%
2019/04/08	0	0.00	1.2	15.43	15.45	-1.2	11,830	-0.01%
2019/04/03	0	0.00	0.2	15.15	15.25	-0.2	11,656	0.00%
2019/04/02	1	15.00	0	0.00	15.05	1	11,540	0.01%
2019/03/20	31	15.15	0	0.00	15.25	31	12,643	0.25%
2019/03/13	0	0.00	5	15.40	15.35	-5	12,726	-0.04%
2019/03/08	1	15.40	0	0.00	15.35	1	13,202	0.01%
2019/03/04	5	15.55	1	15.55	15.55	4	15,709	0.03%
2019/02/27	5	15.55	0	0.00	15.45	5	15,633	0.03%
2019/02/22	0	0.00	1	15.00	15.05	-1	14,782	-0.01%
2019/02/18	1	14.90	0	0.00	14.90	1	14,666	0.01%
2019/02/14	0	0.00	2	14.95	14.80	-2	14,734	-0.01%
2019/02/12	0	0.00	4	15.00	14.95	-4	14,448	-0.03%
2019/02/11	7	15.11	0	0.00	15.00	7	14,406	0.05%
2019/01/30	0	0.00	2.9	14.83	14.90	-2.9	14,115	-0.02%
2019/01/29	0	0.00	6	14.83	15.00	-6	13,868	-0.04%
2019/01/21	0	0.00	1	15.10	15.10	-1	12,160	-0.01%
2019/01/16	1	15.05	0	0.00	15.10	1	11,809	0.01%
2019/01/15	1	15.25	0	0.00	15.25	1	11,677	0.01%
2018/12/25	0	0.00	1	16.00	15.95	-1	11,122	-0.01%
2018/12/20	0	0.00	18	15.95	16.00	-18	10,561	-0.17%
2018/12/19	18	16.05	0	0.00	16.00	18	10,409	0.17%
2018/12/13	0	0.00	1	15.65	15.65	-1	9,361	-0.01%
2018/12/12	1	15.50	0	0.00	15.50	1	9,239	0.01%
2018/12/11	0	0.00	1	15.60	15.55	-1	9,186	-0.01%
2018/12/05	0	0.00	5	15.65	15.60	-5	9,019	-0.06%
2018/12/03	20	16.10	38	16.00	15.95	-18	9,016	-0.20%
2018/11/29	9	16.19	0	0.00	16.15	9	8,586	0.10%
2018/11/28	35	16.30	15	16.24	16.05	20	7,939	0.25%
2018/11/27	0	0.00	8	15.07	15.30	-8	6,495	-0.12%
2018/11/26	5	15.10	1	15.05	14.95	4	6,162	0.06%
2018/11/14	0	0.00	20.1	14.75	14.80	-20.1	6,623	-0.30%
2018/11/12	0	0.00	7	14.60	14.60	-7	6,417	-0.11%
2018/11/05	0	0.00	0.3	14.40	14.40	-0.3	6,424	0.00%
2018/10/25	0	0.00	4	13.80	13.95	-4	6,181	-0.06%
2018/10/24	0	0.00	2	13.90	13.95	-2	6,182	-0.03%
2018/10/12	0	0.00	5	13.90	14.05	-5	5,947	-0.08%
2018/10/11	1	14.10	0	0.00	13.70	1	5,941	0.02%
2018/10/05	11	14.45	0	0.00	14.45	11	5,705	0.19%
2018/09/10	1	15.20	0	0.00	15.10	1	5,272	0.02%
2018/09/07	26	15.30	0	0.00	15.25	26	5,078	0.51%
2018/09/03	0	0.00	6	15.60	15.45	-6	4,727	-0.13%
2018/08/29	0	0.00	2	15.60	15.65	-2	4,741	-0.04%
2018/08/28	0	0.00	3	15.58	15.60	-3	4,693	-0.06%
2018/08/27	2	15.40	5.1	15.38	15.40	-3.1	4,642	-0.07%
2018/08/23	6	15.60	0	0.00	15.65	6	4,676	0.13%
2018/08/22	0	0.00	2	15.53	15.50	-2	4,560	-0.04%
2018/08/16	0	0.00	1	15.10	15.15	-1	4,164	-0.02%
2018/08/14	1	15.10	0	0.00	15.10	1	4,106	0.02%
2018/08/13	1	14.70	0	0.00	14.85	1	4,079	0.02%
2018/07/12	0	0.00	20	14.75	14.75	-20	4,787	-0.42%
2018/07/09	0	0.00	1	14.60	14.65	-1	5,099	-0.02%
2018/06/19	6	15.00	0	0.00	15.10	6	5,296	0.11%
2018/06/07	0	0.00	1	15.30	15.30	-1	5,382	-0.02%
2018/06/06	0	0.00	10	15.15	15.15	-10	5,323	-0.19%
2018/06/01	0	0.00	1	15.15	15.15	-1	5,269	-0.02%
2018/05/31	0	0.00	1	15.15	15.15	-1	5,262	-0.02%
2018/05/21	0	0.00	1	15.10	15.15	-1	5,472	-0.02%
2018/05/18	1	15.05	0	0.00	15.10	1	5,486	0.02%
2018/05/09	1	15.20	0	0.00	15.20	1	6,172	0.02%
2018/05/08	0	0.00	0.2	15.25	15.30	-0.2	6,184	0.00%
2018/05/02	0	0.00	6	15.58	15.60	-6	6,306	-0.10%
2018/04/30	15	15.85	0.4	15.85	15.95	14.6	6,262	0.23%
2018/04/27	0	0.00	1	15.40	15.50	-1	6,055	-0.02%
2018/04/26	0	0.00	45	15.40	15.30	-45	6,109	-0.74%
2018/04/24	2	15.15	0	0.00	15.20	2	6,210	0.03%
2018/04/23	1	15.30	1	15.30	15.25	0	6,340	0.00%
2018/04/19	3	15.35	0	0.00	15.40	3	6,428	0.05%
2018/04/17	0	0.00	1	15.35	15.15	-1	6,576	-0.02%
2018/04/16	0	0.00	1	15.30	15.35	-1	6,642	-0.02%
2018/04/10	0	0.00	1	15.15	15.25	-1	6,934	-0.01%
2018/04/03	2	14.90	0	0.00	14.95	2	7,285	0.03%
2018/03/31	0	0.00	1	15.10	15.05	-1	7,378	-0.01%
2018/03/30	1	14.95	0	0.00	14.90	1	7,392	0.01%
2018/03/28	1	14.90	0	0.00	14.90	1	7,457	0.01%
2018/03/23	8	14.84	0	0.00	14.75	8	7,709	0.10%
2018/03/22	10	14.95	0	0.00	14.95	10	7,701	0.13%
2018/02/27	1	15.10	0	0.00	15.00	1	8,845	0.01%
2018/02/21	2	14.88	1	14.95	15.00	1	9,012	0.01%
2018/02/09	1	14.60	1	14.75	14.75	0	8,946	0.00%
2018/02/08	0.8	15.00	0	0.00	15.00	0.8	8,907	0.01%
2018/02/06	1	14.60	0	0.00	14.55	1	8,850	0.01%
2018/02/05	1	15.20	0	0.00	15.20	1	8,755	0.01%
2018/01/30	1	15.50	0	0.00	15.55	1	8,979	0.01%
2018/01/29	0	0.00	0.1	15.40	15.45	-0.1	9,027	0.00%
2018/01/24	0	0.00	0.1	15.60	15.70	-0.1	8,881	0.00%
2018/01/22	1	15.70	0	0.00	15.75	1	8,839	0.01%
2018/01/18	1	16.00	0	0.00	16.10	1	8,673	0.01%
2018/01/02	0	0.00	1	16.20	15.95	-1	7,988	-0.01%