長榮航 (2618)-凱基-斗六券商分點個股進出

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
37.20
漲跌
▲0.20
漲幅
+0.54%
成交量
69,941張
產業
上市航運類股
2495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-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/09/20	0	0.00	7	37.26	37.20	-7	51,309	-0.01%
2024/09/19	0	0.00	13	36.98	37.00	-13	51,008	-0.03%
2024/09/18	0	0.00	4	36.23	36.20	-4	50,748	-0.01%
2024/09/16	0	0.00	6	35.90	35.90	-6	51,163	-0.01%
2024/09/13	0	0.00	13	35.72	35.90	-13	51,804	-0.03%
2024/09/09	10	34.70	0	0.00	34.90	10	55,278	0.02%
2024/09/06	1	35.55	0	0.00	35.25	1	55,528	0.00%
2024/09/05	0	0.00	1	35.30	35.15	-1	56,186	0.00%
2024/09/04	1	35.35	2	35.25	35.15	-1	57,427	0.00%
2024/09/03	0	0.00	5	35.75	35.90	-5	58,481	-0.01%
2024/09/02	4	35.70	0	0.00	35.40	4	59,831	0.01%
2024/08/30	6	35.68	0	0.00	35.35	6	61,021	0.01%
2024/08/27	0	0.00	1	34.80	35.00	-1	65,284	0.00%
2024/08/22	10	34.65	0	0.00	34.70	10	70,319	0.01%
2024/08/20	0	0.00	3	34.95	34.95	-3	71,928	0.00%
2024/08/16	0	0.00	3	34.63	34.50	-3	75,513	0.00%
2024/08/15	0	0.00	6	34.71	34.50	-6	77,553	-0.01%
2024/08/14	2	34.35	5	34.70	34.70	-3	81,144	0.00%
2024/08/13	0	0.00	13	34.42	34.45	-13	82,963	-0.02%
2024/08/12	11	34.20	0	0.00	34.45	11	84,482	0.01%
2024/08/09	0	0.00	1	33.00	33.25	-1	85,072	0.00%
2024/08/07	0	0.00	3	32.27	32.60	-3	88,620	0.00%
2024/08/05	11	31.70	31	31.22	30.70	-20	93,676	-0.02%
2024/08/02	2	33.95	1	33.90	33.85	1	94,328	0.00%
2024/08/01	0	0.00	9	34.38	34.55	-9	95,899	-0.01%
2024/07/31	5	34.39	5	34.40	34.45	0	98,124	0.00%
2024/07/30	5	34.20	1	33.75	34.20	4	102,163	0.00%
2024/07/29	0	0.00	11	34.31	34.15	-11	105,753	-0.01%
2024/07/26	2	33.90	6	33.95	34.10	-4	107,687	0.00%
2024/07/23	1	34.15	0	0.00	34.15	1	111,114	0.00%
2024/07/22	18	32.93	2	32.90	32.90	16	116,882	0.01%
2024/07/19	11	33.71	6	33.80	33.50	5	120,393	0.00%
2024/07/18	0	0.00	16	34.08	34.30	-16	125,777	-0.01%
2024/07/17	5	34.46	0	0.00	34.35	5	127,544	0.00%
2024/07/16	2	34.43	26	34.50	34.35	-24	128,988	-0.02%
2024/07/15	7	34.29	5	34.26	34.25	2	129,659	0.00%
2024/07/12	0	0.00	3	35.07	34.90	-3	129,734	0.00%
2024/07/11	5	35.10	3	35.20	35.10	2	129,922	0.00%
2024/07/10	1	35.15	0	0.00	35.55	1	130,306	0.00%
2024/07/09	5	34.82	0	0.00	34.80	5	130,207	0.00%
2024/07/08	25	35.55	0	0.00	35.40	25	130,157	0.02%
2024/07/05	9	37.61	1.7	37.52	37.35	7.3	131,308	0.01%
2024/07/04	11	38.49	0	0.00	37.95	11	129,861	0.01%
2024/07/03	9	38.43	2	38.40	38.55	7	129,232	0.01%
2024/07/02	13	39.03	20	38.90	38.50	-7	128,594	-0.01%
2024/07/01	2	37.95	1	38.60	38.75	1	127,506	0.00%
2024/06/28	5	38.35	22	38.61	38.15	-17	126,721	-0.01%
2024/06/27	17	38.79	18	38.82	38.90	-1	126,318	0.00%
2024/06/26	2	37.80	0	0.00	37.85	2	124,066	0.00%
2024/06/25	4	37.50	0	0.00	37.75	4	123,773	0.00%
2024/06/24	2	38.20	1	38.00	37.75	1	123,715	0.00%
2024/06/21	5	37.93	7	37.99	37.85	-2	123,167	0.00%
2024/06/20	3	37.85	1	37.60	37.65	2	122,056	0.00%
2024/06/19	3	37.62	21.2	37.74	37.90	-18.2	121,459	-0.01%
2024/06/18	7	37.46	68	37.22	37.30	-61	120,017	-0.05%
2024/06/17	0	0.00	1	36.15	36.20	-1	118,232	0.00%
2024/06/14	3	36.15	3	36.15	36.15	0	118,286	0.00%
2024/06/13	8	36.43	1	36.70	36.25	7	118,244	0.01%
2024/06/12	1	36.75	5	36.77	36.85	-4	118,542	0.00%
2024/06/11	6	37.03	15	37.13	36.70	-9	119,852	-0.01%
2024/06/07	11	36.78	72	36.84	36.90	-61	118,617	-0.05%
2024/06/06	8	36.14	14	36.44	36.65	-6	118,216	-0.01%
2024/06/05	7	35.50	2	35.73	35.65	5	116,880	0.00%
2024/06/04	10	35.11	5	35.57	35.35	5	116,871	0.00%
2024/06/03	8.1	35.39	0	0.00	35.35	8.1	115,670	0.01%
2024/05/31	3	36.05	8	36.01	35.80	-5	114,108	0.00%
2024/05/30	3	35.75	2	36.15	35.65	1	112,072	0.00%
2024/05/29	16	36.08	39	36.29	36.05	-23	110,599	-0.02%
2024/05/28	35	36.36	72	36.17	36.25	-37	108,917	-0.03%
2024/05/27	27	35.16	0	0.00	35.25	27	107,396	0.03%
2024/05/24	4	35.33	0	0.00	35.50	4	106,885	0.00%
2024/05/23	12	34.66	4	34.75	35.20	8	105,857	0.01%
2024/05/22	17	35.42	4	35.54	35.25	13	103,856	0.01%
2024/05/21	31	36.14	21	35.96	35.75	10	102,547	0.01%
2024/05/20	88	36.79	70	36.69	36.40	18	100,500	0.02%
2024/05/17	15	37.29	97	37.66	37.40	-82	96,928	-0.08%
2024/05/16	52	36.50	85	36.76	37.00	-33	94,905	-0.03%
2024/05/15	32	36.34	6	35.96	36.00	26	93,086	0.03%
2024/05/14	11	36.64	34	36.59	36.40	-23	92,641	-0.02%
2024/05/13	24	36.35	30	36.50	36.40	-6	91,991	-0.01%
2024/05/10	56	37.37	19	37.41	37.60	37	89,198	0.04%
2024/05/09	72	36.40	6	35.91	35.90	66	85,933	0.08%
2024/05/08	15	36.62	32	37.02	37.25	-17	84,119	-0.02%
2024/05/07	24	36.97	4	36.90	36.85	20	82,658	0.02%
2024/05/06	10	38.03	8	37.48	37.35	2	82,642	0.00%
2024/05/03	10	37.30	42	37.63	37.70	-32	80,797	-0.04%
2024/05/02	27	37.17	39	36.71	37.00	-12	76,759	-0.02%
2024/04/30	49	35.59	26	35.84	35.55	23	73,569	0.03%
2024/04/29	75	36.66	60	36.79	36.25	15	72,151	0.02%
2024/04/26	39	36.04	203.3	36.10	36.65	-164.3	69,521	-0.24%	大賣/鉅額交易
2024/04/25	14	34.78	122	35.00	34.35	-108	64,173	-0.17%	大賣/鉅額交易
2024/04/24	62	34.28	112	34.17	34.55	-50	60,340	-0.08%	大賣/
2024/04/23	20	32.64	26	32.58	32.60	-6	54,767	-0.01%
2024/04/22	18	32.09	13	31.76	31.60	5	52,771	0.01%
2024/04/19	5	31.13	1	31.10	31.10	4	51,692	0.01%
2024/04/18	2	31.90	2	31.55	31.50	0	51,204	0.00%
2024/04/17	4	31.09	2	31.18	31.00	2	51,019	0.00%
2024/04/16	13	31.08	1	30.95	31.00	12	51,251	0.02%
2024/04/15	5	31.85	0	0.00	31.70	5	50,714	0.01%
2024/04/12	1	32.15	24	32.54	32.30	-23	50,535	-0.05%
2024/04/11	37	32.56	22	32.60	32.70	15	51,146	0.03%
2024/04/10	2	31.70	25	31.75	31.70	-23	50,017	-0.05%
2024/04/09	30	31.92	5	31.95	31.85	25	51,488	0.05%
2024/04/08	10	31.15	5	31.15	31.15	5	55,358	0.01%
2024/04/03	1	31.40	2	31.55	31.40	-1	55,352	0.00%
2024/04/01	7	32.25	2	32.40	32.35	5	55,309	0.01%
2024/03/29	0	0.00	1	31.95	31.95	-1	54,782	0.00%
2024/03/28	2	31.68	1	31.95	31.60	1	55,315	0.00%
2024/03/27	0	0.00	11	31.63	31.70	-11	56,306	-0.02%
2024/03/26	5	31.00	0	0.00	30.95	5	56,274	0.01%
2024/03/25	1	31.45	0	0.00	31.40	1	56,413	0.00%
2024/03/22	2	31.30	0	0.00	31.35	2	57,499	0.00%
2024/03/21	11	31.20	0	0.00	31.15	11	58,716	0.02%
2024/03/20	9	31.14	2	31.10	31.05	7	58,705	0.01%
2024/03/19	1	31.20	0	0.00	31.40	1	58,636	0.00%
2024/03/15	8	31.33	0	0.00	31.35	8	59,222	0.01%
2024/03/14	29	32.14	75	32.85	31.85	-46	59,051	-0.08%
2024/03/13	3	32.45	17	32.45	32.60	-14	58,765	-0.02%
2024/03/12	0	0.00	20	32.51	32.65	-20	59,807	-0.03%
2024/03/11	5	31.79	3	31.88	31.90	2	58,960	0.00%
2024/03/08	3	32.05	6	31.80	32.05	-3	58,766	-0.01%
2024/03/07	8	31.34	2	31.35	31.25	6	58,266	0.01%
2024/03/06	4	31.05	0	0.00	31.05	4	58,457	0.01%
2024/03/05	2	31.50	12	31.48	31.25	-10	59,067	-0.02%
2024/03/04	1	31.00	0	0.00	31.10	1	59,580	0.00%
2024/02/29	0	0.00	7	31.18	31.45	-7	60,698	-0.01%
2024/02/27	1	31.10	8	30.95	30.70	-7	61,743	-0.01%
2024/02/26	4	31.00	0	0.00	31.05	4	62,874	0.01%
2024/02/23	13	30.87	0.1	30.85	30.80	12.9	63,945	0.02%
2024/02/22	0	0.00	1	31.20	31.20	-1	64,466	0.00%
2024/02/21	0	0.00	4	31.65	31.45	-4	65,910	-0.01%
2024/02/20	1	31.40	0	0.00	31.40	1	68,022	0.00%
2024/02/19	0	0.00	2	31.55	31.50	-2	72,345	0.00%
2024/02/15	60	31.35	2	31.45	31.35	58	74,006	0.08%
2024/02/05	2	32.25	2	32.10	32.25	0	74,070	0.00%
2024/02/02	16	32.00	0	0.00	31.90	16	73,920	0.02%
2024/02/01	1	32.00	2	32.00	32.05	-1	74,481	0.00%
2024/01/30	6	31.87	5	31.50	31.70	1	75,716	0.00%
2024/01/29	5	31.90	7	32.04	31.90	-2	76,658	0.00%
2024/01/24	0	0.00	2	31.05	31.05	-2	78,315	0.00%
2024/01/23	2	30.40	2	30.35	30.50	0	78,079	0.00%
2024/01/22	4	30.66	1	30.55	30.55	3	77,571	0.00%
2024/01/19	4	31.26	0	0.00	31.10	4	76,903	0.01%
2024/01/18	2	31.50	3	31.70	31.75	-1	76,682	0.00%
2024/01/17	10	31.05	10	31.40	31.05	0	76,761	0.00%
2024/01/16	2	31.53	0.2	31.65	31.50	1.8	76,676	0.00%
2024/01/15	4	31.93	0	0.00	31.80	4	76,739	0.01%
2024/01/12	1	32.65	13	32.48	32.50	-12	76,555	-0.02%
2024/01/11	1	32.30	210	32.27	32.25	-209	76,559	-0.27%	大賣/鉅額交易
2024/01/10	3	32.15	2	32.08	32.00	1	76,706	0.00%
2024/01/09	5	32.57	14	32.71	32.70	-9	77,020	-0.01%
2024/01/08	1	32.75	2	32.73	32.55	-1	77,513	0.00%
2024/01/05	27.4	32.94	12	33.62	32.65	15.4	77,423	0.02%
2024/01/04	2	33.40	51	33.38	33.50	-49	76,715	-0.06%
2024/01/03	6	33.13	19	33.24	32.95	-13	75,922	-0.02%
2024/01/02	25	33.01	82	33.32	33.50	-57	74,920	-0.08%
2023/12/28	1	31.20	12	31.37	31.25	-11	72,220	-0.02%
2023/12/27	22	31.42	5	31.55	31.10	17	72,744	0.02%
2023/12/26	2	31.75	5	31.70	31.60	-3	72,586	0.00%
2023/12/25	2	31.78	4	31.71	31.75	-2	72,568	0.00%
2023/12/22	1	31.80	0.1	31.80	31.90	1	72,029	0.00%
2023/12/21	3	31.15	0	0.00	31.15	3	70,927	0.00%
2023/12/19	14	30.05	1	30.40	30.15	13	71,294	0.02%
2023/12/18	9.1	30.99	1.9	30.90	30.85	7.2	70,708	0.01%
2023/12/14	0.1	31.85	29	32.00	31.75	-29	69,475	-0.04%
2023/12/13	6	31.73	9	31.68	31.65	-3	69,112	0.00%
2023/12/12	12	32.15	9	32.11	31.80	3	69,164	0.00%
2023/12/11	27	32.31	7	32.26	32.05	20	68,982	0.03%
2023/12/08	5.8	32.46	16	32.72	32.35	-10.2	68,618	-0.01%
2023/12/07	12	32.03	22	31.90	32.20	-10	66,999	-0.01%
2023/12/06	0	0.00	39	31.39	31.45	-39	66,029	-0.06%
2023/12/05	1	31.25	0	0.00	31.15	1	66,173	0.00%
2023/12/04	3	31.52	0	0.00	31.50	3	66,169	0.00%
2023/12/01	1	31.10	0	0.00	31.10	1	65,686	0.00%
2023/11/30	0	0.00	0.2	31.20	31.30	-0.2	65,686	0.00%
2023/11/29	1	31.15	0	0.00	31.00	1	65,306	0.00%
2023/11/28	0	0.00	4	31.35	31.45	-4	65,224	-0.01%
2023/11/27	0	0.00	1	31.55	30.90	-1	65,471	0.00%
2023/11/24	41	31.37	5	31.41	31.25	36	65,628	0.05%
2023/11/22	21	31.71	5	31.43	31.50	16	64,365	0.02%
2023/11/21	1	31.45	10	31.70	31.40	-9	64,286	-0.01%
2023/11/20	6	31.39	1	31.55	31.55	5	64,113	0.01%
2023/11/17	43	32.23	49	32.22	32.15	-6	64,029	-0.01%
2023/11/16	18	31.65	31	31.67	32.00	-13	63,345	-0.02%
2023/11/15	7	30.36	3	29.88	30.25	4	59,406	0.01%
2023/11/14	4	29.55	0	0.00	29.35	4	58,775	0.01%
2023/11/13	5	29.65	0	0.00	29.55	5	59,111	0.01%
2023/11/10	3	29.70	5	29.70	29.70	-2	59,378	0.00%
2023/11/09	4	29.60	9	29.45	29.65	-5	60,167	-0.01%
2023/11/08	10	29.68	5	29.35	29.25	5	61,041	0.01%
2023/11/07	0	0.00	6	29.55	29.60	-6	62,144	-0.01%
2023/11/06	0	0.00	13.1	30.71	30.10	-13.1	62,457	-0.02%
2023/11/03	15	29.86	21	29.88	30.00	-6	62,082	-0.01%
2023/11/02	0	0.00	24	28.49	28.85	-24	61,123	-0.04%
2023/11/01	42	28.38	3	28.30	28.60	39	61,576	0.06%
2023/10/31	7	27.49	0	0.00	27.40	7	60,577	0.01%
2023/10/30	7	27.55	5	27.44	27.40	2	61,133	0.00%
2023/10/27	2	27.75	2	27.93	27.85	0	61,465	0.00%
2023/10/26	2	27.35	1	27.35	27.30	1	61,540	0.00%
2023/10/25	2	27.63	0	0.00	27.55	2	61,614	0.00%
2023/10/24	2	27.30	1	27.65	27.70	1	62,275	0.00%
2023/10/23	0	0.00	3	27.20	27.20	-3	62,462	0.00%
2023/10/20	4	26.45	0	0.00	26.50	4	62,627	0.01%
2023/10/19	0	0.00	1	26.95	26.95	-1	62,571	0.00%
2023/10/18	4	26.80	2	27.03	26.60	2	63,031	0.00%
2023/10/17	13	27.04	39	27.02	26.85	-26	63,796	-0.04%
2023/10/16	6	27.68	0	0.00	27.50	6	64,578	0.01%
2023/10/13	2	28.85	23	28.94	28.70	-21	64,736	-0.03%
2023/10/12	23	29.27	0	0.00	29.20	23	65,477	0.04%
2023/10/11	10	28.38	3	28.35	28.35	7	68,256	0.01%
2023/10/06	7	29.36	5	29.25	29.25	2	70,395	0.00%
2023/10/05	3	29.85	2	29.78	29.75	1	71,183	0.00%
2023/10/04	18	28.39	0	0.00	28.30	18	71,694	0.03%
2023/10/03	17	29.08	6	28.90	28.90	11	71,898	0.02%
2023/10/02	6	29.48	0	0.00	29.45	6	72,665	0.01%
2023/09/28	5	29.85	0	0.00	29.75	5	73,856	0.01%
2023/09/27	0	0.00	3	29.95	30.00	-3	77,735	0.00%
2023/09/26	10	29.80	0	0.00	29.75	10	78,753	0.01%
2023/09/25	6	30.33	1	30.00	30.00	5	80,116	0.01%
2023/09/22	12	29.33	5	29.60	29.65	7	80,792	0.01%
2023/09/21	4	29.63	0	0.00	29.60	4	82,446	0.00%
2023/09/20	19	30.03	0	0.00	29.95	19	84,301	0.02%
2023/09/19	3	30.30	0	0.00	30.25	3	87,030	0.00%
2023/09/18	5	30.54	0	0.00	30.50	5	88,705	0.01%
2023/09/15	9	30.65	0	0.00	30.65	9	90,329	0.01%
2023/09/14	7	30.76	0	0.00	30.80	7	91,828	0.01%
2023/09/12	7	30.76	0	0.00	30.70	7	97,478	0.01%
2023/09/11	6	30.83	3	30.45	30.35	3	104,860	0.00%
2023/09/08	5.1	31.05	1,236	31.05	30.95	-1,230.9	110,902	-1.11%	大賣/鉅額交易
2023/09/07	7	31.45	0	0.00	31.25	7	112,551	0.01%
2023/09/06	3	31.67	0	0.00	31.65	3	114,490	0.00%
2023/09/05	1,239	31.89	0	0.00	31.80	1,239	115,443	1.07%	大買/鉅額交易
2023/09/04	5.2	32.00	0.2	32.10	32.05	5	117,118	0.00%
2023/09/01	13	32.02	1	32.30	32.00	12	118,249	0.01%
2023/08/31	6	31.56	2	31.50	31.50	4	119,485	0.00%
2023/08/30	13	31.88	0	0.00	31.80	13	120,792	0.01%
2023/08/29	2	32.10	2	32.38	32.30	0	123,359	0.00%
2023/08/28	14	32.50	12	32.26	32.05	2	127,421	0.00%
2023/08/25	272.5	33.40	64	33.14	33.05	208.5	128,346	0.16%	大買/鉅額交易
2023/08/24	2.2	33.40	0	0.00	33.30	2.2	129,959	0.00%
2023/08/23	3	33.68	6	34.26	33.30	-3	133,086	0.00%
2023/08/22	34	33.96	4	34.15	33.90	30	134,378	0.02%
2023/08/21	6	33.08	0	0.00	33.00	6	135,442	0.00%
2023/08/18	9	33.32	0	0.00	33.20	9	136,919	0.01%
2023/08/17	5	33.49	5	33.78	33.50	0	139,316	0.00%
2023/08/16	10	33.55	0	0.00	33.50	10	142,573	0.01%
2023/08/15	6	34.34	0	0.00	34.15	6	147,078	0.00%
2023/08/14	48	34.69	0	0.00	34.10	48	146,864	0.03%
2023/08/11	118	35.94	8.2	35.90	35.55	109.8	145,727	0.08%	大買/鉅額交易
2023/08/10	12.3	35.68	3	36.53	36.60	9.3	144,313	0.01%
2023/08/09	1	36.25	0.3	36.35	36.15	0.7	143,920	0.00%
2023/08/08	0	0.00	1	35.85	35.80	-1	143,707	0.00%
2023/08/07	7.2	35.07	0	0.00	35.05	7.2	144,189	0.00%
2023/08/02	27	37.08	0	0.00	36.70	27	144,143	0.02%
2023/07/31	8	37.10	0	0.00	36.75	8	142,690	0.01%
2023/07/28	2	37.35	0	0.00	37.55	2	142,083	0.00%
2023/07/27	1	37.45	0	0.00	37.85	1	141,456	0.00%
2023/07/25	1	36.30	1	36.60	36.90	0	139,896	0.00%
2023/07/24	5	36.66	5	36.78	36.75	0	139,784	0.00%
2023/07/21	2	37.40	18	37.43	37.10	-16	139,327	-0.01%
2023/07/20	16	37.60	7	37.02	37.55	9	138,483	0.01%
2023/07/19	18.5	36.35	14	36.67	36.10	4.5	136,849	0.00%
2023/07/18	201	37.50	0	0.00	37.40	201	134,997	0.15%	大買/鉅額交易
2023/07/17	8	36.94	13	37.13	37.05	-5	133,707	0.00%
2023/07/14	57	37.99	25	37.94	37.05	32	132,464	0.02%
2023/07/13	32	40.23	30.7	39.56	39.75	1.3	128,916	0.00%
2023/07/12	30	40.80	25	40.88	40.90	5	126,050	0.00%
2023/07/11	90	40.35	63	40.45	40.30	27	124,580	0.02%
2023/07/10	14	39.90	10	39.70	39.70	4	123,196	0.00%
2023/07/07	51	39.97	33	39.97	39.80	18	122,274	0.01%
2023/07/06	0	0.00	3	39.70	39.80	-3	120,638	0.00%
2023/07/05	81	40.31	28	40.36	40.00	53	118,877	0.04%
2023/07/04	6	40.15	3	40.25	40.20	3	114,639	0.00%
2023/07/03	12	40.03	10	40.27	40.10	2	113,426	0.00%
2023/06/30	9	40.51	95.5	39.80	39.80	-86.5	111,771	-0.08%
2023/06/29	59	40.24	5	40.00	40.45	54	110,353	0.05%
2023/06/28	40	40.51	54	40.26	41.25	-14	108,199	-0.01%
2023/06/27	10.2	40.00	12	40.27	39.20	-1.8	105,885	0.00%
2023/06/26	5.2	40.71	15	40.98	41.35	-9.8	102,709	-0.01%
2023/06/21	3	40.35	6	40.55	40.45	-3	100,689	0.00%
2023/06/20	10	40.19	10	40.20	39.85	0	98,829	0.00%
2023/06/19	9	41.00	9	40.86	40.70	0	96,875	0.00%
2023/06/16	24.2	41.38	16	40.56	40.20	8.2	94,814	0.01%
2023/06/15	98.1	40.81	144.5	40.95	41.35	-46.4	90,125	-0.05%	大賣/
2023/06/14	190	38.79	116	38.91	39.65	74	82,366	0.09%	大買/大賣/
2023/06/13	10	36.17	28	35.96	36.20	-18	76,265	-0.02%
2023/06/12	37	34.59	19	34.73	34.85	18	74,525	0.02%
2023/06/09	6	36.20	10	35.95	35.85	-4	73,552	-0.01%
2023/06/08	15	35.53	15	35.82	35.90	0	72,502	0.00%
2023/06/07	16	35.75	9	35.82	35.60	7	71,507	0.01%
2023/06/06	3	36.08	5	36.09	35.85	-2	70,950	0.00%
2023/06/05	8	35.87	6	35.50	35.55	2	69,179	0.00%
2023/06/02	14.2	36.22	10.3	36.30	36.45	3.9	67,042	0.01%
2023/06/01	19	35.12	69.1	35.36	36.00	-50.1	63,771	-0.08%
2023/05/31	3	34.10	30.1	33.96	33.95	-27.1	59,325	-0.05%
2023/05/30	21	33.59	12	33.77	33.55	9	57,565	0.02%
2023/05/29	38.3	33.08	48	33.47	33.60	-9.7	55,237	-0.02%
2023/05/26	2	32.15	18	32.31	32.30	-16	51,682	-0.03%
2023/05/25	23.1	30.83	344	31.66	31.55	-320.9	49,054	-0.65%	大賣/鉅額交易
2023/05/24	2	30.70	18	30.75	31.00	-16	47,021	-0.03%
2023/05/23	4	30.76	20	30.65	30.35	-16	45,941	-0.03%
2023/05/22	18	30.01	18	30.20	30.70	0	44,192	0.00%
2023/05/19	12	29.41	41	29.55	29.60	-29	41,175	-0.07%
2023/05/18	1	28.25	2	28.28	28.30	-1	38,279	0.00%
2023/05/17	310	28.23	0	0.00	28.05	310	37,791	0.82%	大買/鉅額交易
2023/05/16	5	28.25	3	28.30	28.05	2	37,987	0.01%
2023/05/15	7	27.76	5	27.95	27.80	2	37,331	0.01%
2023/05/12	0	0.00	2,550	27.35	28.00	-2,550	37,146	-6.86%	大賣/鉅額交易
2023/05/10	0	0.00	7	28.19	28.00	-7	35,316	-0.02%
2023/05/09	1,200	27.24	0	0.00	27.15	1,200	33,860	3.54%	大買/鉅額交易
2023/05/08	1,355	27.20	0	0.00	27.20	1,355	34,082	3.98%	大買/鉅額交易
2023/05/04	0	0.00	0	27.10	26.95	0	35,153	0.00%
2023/05/03	7	27.05	7	27.10	27.10	0	36,710	0.00%
2023/05/02	2	27.18	4	26.90	27.05	-2	37,136	-0.01%
2023/04/28	2	26.80	3	26.80	26.85	-1	37,564	0.00%
2023/04/27	4	26.30	4	26.63	26.35	0	37,696	0.00%
2023/04/26	1	25.55	0	0.00	25.55	1	37,400	0.00%
2023/04/25	0	0.00	2	26.05	25.65	-2	37,844	-0.01%
2023/04/24	5	25.98	0	0.00	25.95	5	37,892	0.01%
2023/04/20	1	26.35	0	0.00	26.25	1	38,808	0.00%
2023/04/14	2	27.30	0	0.00	27.30	2	38,614	0.01%
2023/04/13	5	27.45	1	27.65	27.25	4	38,894	0.01%
2023/04/10	0	0.00	5	26.55	26.55	-5	38,782	-0.01%
2023/03/30	1	26.90	0	0.00	27.00	1	41,445	0.00%
2023/03/29	2	27.20	7	27.11	27.15	-5	41,579	-0.01%
2023/03/28	1	27.10	0	0.00	26.70	1	41,740	0.00%
2023/03/27	1	26.45	3	26.53	26.60	-2	41,880	0.00%
2023/03/24	5	26.50	8	26.45	26.40	-3	42,583	-0.01%
2023/03/23	0	0.00	1	26.60	26.60	-1	43,448	0.00%
2023/03/22	0	0.00	2	26.55	26.60	-2	43,569	0.00%
2023/03/20	1	26.20	0	0.00	26.20	1	43,926	0.00%
2023/03/17	0	26.10	0	0.00	26.10	0	44,419	0.00%
2023/03/16	15	25.86	5	26.35	25.75	10	44,575	0.02%
2023/03/15	5	27.00	0	0.00	26.70	5	44,489	0.01%
2023/03/14	19	26.65	10	26.50	26.50	9	45,546	0.02%
2023/03/13	21	27.64	0	0.00	27.80	21	45,381	0.05%
2023/03/10	6	28.04	4	27.70	27.70	2	45,249	0.00%
2023/03/09	2	28.65	1	28.70	28.75	1	44,861	0.00%
2023/03/07	1	28.30	1	28.25	28.30	0	47,061	0.00%
2023/03/01	5	28.05	0	0.00	28.05	5	47,400	0.01%
2023/02/24	2	28.30	2	28.33	28.30	0	47,038	0.00%
2023/02/23	7	28.69	3	28.55	28.55	4	46,949	0.01%
2023/02/22	3	28.53	4	28.48	28.50	-1	47,364	0.00%
2023/02/21	10	29.06	6	29.00	28.90	4	46,997	0.01%
2023/02/20	20	29.87	13	29.98	29.60	7	46,359	0.02%
2023/02/17	2	29.30	6	29.58	29.30	-4	45,261	-0.01%
2023/02/16	23	29.69	13	29.70	29.70	10	44,632	0.02%
2023/02/15	6	28.72	2	28.45	28.50	4	42,653	0.01%
2023/02/14	1	28.95	1	28.75	28.85	0	42,477	0.00%
2023/02/13	3	28.37	18	28.25	28.20	-15	42,233	-0.04%
2023/02/10	4	28.30	36	28.37	28.45	-32	43,516	-0.07%
2023/02/08	2	29.05	7	29.19	29.10	-5	44,902	-0.01%
2023/02/07	2	29.55	2	29.20	29.20	0	44,953	0.00%
2023/02/06	2	29.65	2	29.55	29.45	0	44,848	0.00%
2023/02/03	3	29.42	0	0.00	29.30	3	44,870	0.01%
2023/02/02	9	29.40	7	29.36	29.35	2	44,917	0.00%
2023/02/01	35	29.85	7	29.87	29.95	28	44,696	0.06%
2023/01/31	12	29.05	6	28.95	29.00	6	43,648	0.01%
2023/01/30	2	28.60	2	28.65	28.90	0	43,543	0.00%
2023/01/17	1	28.30	2	28.33	28.40	-1	43,399	0.00%
2023/01/16	1	28.65	1	28.45	28.50	0	43,402	0.00%
2023/01/13	12	28.65	14	28.66	28.65	-2	43,940	0.00%
2023/01/12	4	28.55	3	28.35	28.35	1	44,024	0.00%
2023/01/11	5	28.92	9	28.74	28.35	-4	44,394	-0.01%
2023/01/05	4	28.44	1	28.60	28.00	3	51,311	0.01%
2023/01/04	0	0.00	2	28.20	28.20	-2	51,783	0.00%
2023/01/03	5	27.77	17	27.61	28.15	-12	52,440	-0.02%
2022/12/30	1	28.25	0	0.00	28.15	1	52,944	0.00%
2022/12/29	4	27.93	4	28.10	28.15	0	53,529	0.00%
2022/12/28	7	28.38	0	0.00	28.20	7	53,881	0.01%
2022/12/27	2	28.73	2	29.13	28.45	0	54,409	0.00%
2022/12/26	2	28.40	2	28.55	28.15	0	53,802	0.00%
2022/12/23	5	28.20	0	0.00	28.10	5	55,178	0.01%
2022/12/22	0	0.00	1	28.70	28.70	-1	56,577	0.00%
2022/12/21	5	27.60	5	27.55	27.65	0	59,244	0.00%
2022/12/20	0	0.00	8	27.45	27.05	-8	61,158	-0.01%
2022/12/19	6	28.54	0	0.00	27.95	6	61,954	0.01%
2022/12/16	7	28.66	5	28.85	28.60	2	64,207	0.00%
2022/12/15	3	28.80	33	28.80	28.75	-30	67,528	-0.04%
2022/12/13	1	28.20	1	27.80	27.75	0	69,617	0.00%
2022/12/12	3	28.38	3	28.25	28.05	0	70,120	0.00%
2022/12/09	32	28.46	5	28.43	28.35	27	70,747	0.04%
2022/12/08	2	28.43	6	28.02	28.05	-4	70,674	-0.01%
2022/12/06	16	28.43	11	28.25	27.80	5	70,668	0.01%
2022/12/05	4	28.33	117	28.14	28.40	-113	70,019	-0.16%	大賣/鉅額交易
2022/12/02	6	27.85	0	0.00	27.60	6	69,224	0.01%
2022/12/01	112	27.65	4	28.05	27.80	108	69,356	0.16%	大買/鉅額交易
2022/11/30	25	27.72	27	27.88	27.95	-2	69,041	0.00%
2022/11/29	17	27.14	19	27.25	28.30	-2	68,147	0.00%
2022/11/28	6	26.09	7	26.25	26.25	-1	67,058	0.00%
2022/11/25	5	26.40	0	0.00	26.05	5	67,650	0.01%
2022/11/24	3	26.10	1	26.10	26.15	2	68,509	0.00%
2022/11/23	1	26.05	1	25.95	26.05	0	68,800	0.00%
2022/11/22	1	25.80	0	0.00	25.70	1	70,333	0.00%
2022/11/18	6	26.54	8	26.33	26.25	-2	73,689	0.00%
2022/11/17	3	26.15	0	0.00	25.95	3	73,278	0.00%
2022/11/16	2	25.85	2	26.00	25.75	0	73,327	0.00%
2022/11/15	3	26.02	10	25.98	26.05	-7	73,378	-0.01%
2022/11/14	1	25.95	6	26.12	26.05	-5	73,582	-0.01%
2022/11/11	1	26.45	1	26.05	25.70	0	73,390	0.00%
2022/11/10	3	25.50	2	25.55	25.50	1	73,202	0.00%
2022/11/08	13	25.38	18	25.56	25.40	-5	73,733	-0.01%
2022/11/07	18	24.55	7	24.75	24.50	11	72,819	0.02%
2022/11/04	2	24.00	4	24.05	25.00	-2	72,333	0.00%
2022/11/03	6	23.33	1	23.35	23.35	5	71,899	0.01%
2022/11/02	2	23.93	3	23.80	23.75	-1	72,104	0.00%
2022/11/01	1	23.30	2	23.65	23.85	-1	72,271	0.00%
2022/10/31	6	23.53	4	23.60	23.40	2	72,665	0.00%
2022/10/28	3	23.82	5	23.80	23.65	-2	73,739	0.00%
2022/10/27	0	0.00	1	23.80	23.75	-1	73,993	0.00%
2022/10/26	0.1	22.95	0	0.00	22.90	0.1	74,386	0.00%
2022/10/25	0	0.00	2	23.25	23.10	-2	74,883	0.00%
2022/10/21	7	23.47	2	23.75	23.15	5	75,819	0.01%
2022/10/20	6	23.32	6	23.20	23.50	0	75,858	0.00%
2022/10/19	5	24.31	7	24.21	24.10	-2	75,776	0.00%
2022/10/18	2	24.53	2	24.65	24.30	0	75,727	0.00%
2022/10/17	6	23.44	6	23.56	24.25	0	75,545	0.00%
2022/10/14	45	24.56	37	24.50	24.35	8	75,165	0.01%
2022/10/13	22	26.61	1	26.00	25.15	21	73,789	0.03%
2022/10/12	0	0.00	9	28.07	27.90	-9	74,013	-0.01%
2022/10/11	6	28.31	2	27.90	28.10	4	74,680	0.01%
2022/10/07	11	29.13	10	29.23	29.15	1	75,082	0.00%
2022/10/06	6	28.11	2	28.58	28.60	4	75,752	0.01%
2022/10/05	5	28.12	2	27.85	27.85	3	78,491	0.00%
2022/10/04	8	28.02	0	0.00	27.90	8	79,377	0.01%
2022/10/03	0	0.00	4	28.53	28.00	-4	79,710	-0.01%
2022/09/30	19	27.97	9	28.02	28.20	10	80,772	0.01%
2022/09/29	6	28.73	4	28.78	28.80	2	81,050	0.00%
2022/09/28	44	28.60	10	28.35	27.90	34	80,807	0.04%
2022/09/27	12	30.71	10	31.29	31.00	2	79,397	0.00%
2022/09/26	4	31.98	28	31.83	31.85	-24	79,096	-0.03%
2022/09/23	5	33.02	1	32.85	32.75	4	80,227	0.00%
2022/09/22	50	35.09	26.4	35.91	33.90	23.6	79,488	0.03%
2022/09/21	5	34.93	6	34.93	35.10	-1	76,689	0.00%
2022/09/20	7	34.59	31	34.91	35.10	-24	76,762	-0.03%
2022/09/19	31	34.02	31	33.98	33.95	0	76,251	0.00%
2022/09/16	2	34.03	3	33.97	33.95	-1	77,260	0.00%
2022/09/14	2	33.15	6	32.79	33.45	-4	82,255	0.00%
2022/09/13	3	33.88	4	33.85	33.85	-1	84,598	0.00%
2022/09/12	2,005	34.00	2,124	34.01	33.90	-119	86,097	-0.14%	大買/大賣/鉅額交易
2022/09/08	3	33.10	5	33.05	33.15	-2	89,164	0.00%
2022/09/07	1	32.25	1	32.20	32.20	0	90,172	0.00%
2022/09/06	101	33.12	2	33.15	32.70	99	90,728	0.11%	大買/
2022/09/05	1	32.75	1	32.60	32.60	0	92,084	0.00%
2022/09/02	2	33.10	5	33.60	32.80	-3	93,294	0.00%
2022/09/01	1	34.15	3	33.70	33.65	-2	94,256	0.00%
2022/08/31	9	33.83	8	34.09	33.75	1	94,305	0.00%
2022/08/30	1	33.30	1	33.05	33.00	0	94,290	0.00%
2022/08/29	11	32.96	9	32.68	32.60	2	95,204	0.00%
2022/08/26	18	33.79	63	33.78	34.15	-45	95,233	-0.05%
2022/08/23	5	31.80	0	0.00	31.80	5	100,430	0.00%
2022/08/19	0	0.00	1	32.20	31.70	-1	103,937	0.00%
2022/08/18	2	32.15	2	32.20	32.30	0	105,384	0.00%
2022/08/16	0	0.00	1	31.95	32.10	-1	107,782	0.00%
2022/08/15	0	0.00	2	31.50	31.60	-2	108,796	0.00%
2022/08/12	1	32.05	0	0.00	31.75	1	109,850	0.00%
2022/08/11	3	32.12	2	32.10	31.95	1	112,567	0.00%
2022/08/09	1	31.60	0	0.00	31.60	1	114,936	0.00%
2022/08/08	2	31.50	0	0.00	31.65	2	116,329	0.00%
2022/08/05	0	0.00	9	31.69	31.70	-9	119,333	-0.01%
2022/08/04	3	30.03	0	0.00	30.55	3	123,675	0.00%
2022/08/03	22.4	30.93	0	0.00	30.75	22.4	124,038	0.02%
2022/08/02	32	31.94	0	0.00	31.55	32	124,855	0.03%
2022/08/01	13	33.29	6	33.17	32.95	7	125,884	0.01%
2022/07/29	3	33.97	2	33.90	33.90	1	126,359	0.00%
2022/07/28	5	33.87	3	34.02	33.60	2	127,707	0.00%
2022/07/27	1	34.05	6	34.08	34.30	-5	128,412	0.00%
2022/07/26	3	34.13	3	33.88	33.80	0	130,003	0.00%
2022/07/22	6	34.06	4	34.29	34.15	2	133,787	0.00%
2022/07/21	3	34.15	9	34.11	34.25	-6	136,095	0.00%
2022/07/20	11	34.25	10	34.27	34.00	1	138,831	0.00%
2022/07/19	13	33.72	77	33.69	34.15	-64	139,958	-0.05%
2022/07/18	47	32.90	2	32.85	33.15	45	140,182	0.03%
2022/07/14	13	32.75	14	32.92	32.90	-1	142,385	0.00%
2022/07/13	18	33.13	38	33.20	33.00	-20	143,843	-0.01%
2022/07/12	21	31.61	20	31.65	31.65	1	144,495	0.00%
2022/07/11	2	32.83	7	32.52	32.80	-5	147,671	0.00%
2022/07/08	11	32.60	32	32.69	32.10	-21	154,058	-0.01%
2022/07/07	1	31.95	6	32.14	32.40	-5	161,643	0.00%
2022/07/06	11	31.86	5	31.84	31.60	6	163,831	0.00%
2022/07/05	10	32.00	3	31.63	32.30	7	165,592	0.00%
2022/07/04	4	30.51	5	30.99	31.05	-1	166,621	0.00%
2022/07/01	25	30.36	9	30.68	29.75	16	168,453	0.01%
2022/06/30	28	31.70	21	31.82	31.65	7	168,841	0.00%
2022/06/29	8	31.31	8	31.29	31.60	0	168,883	0.00%
2022/06/28	8	30.72	8	30.91	31.20	0	169,130	0.00%
2022/06/27	13	31.18	9	31.07	31.20	4	169,867	0.00%
2022/06/24	12	30.65	52	30.66	30.30	-40	170,737	-0.02%
2022/06/23	12	30.48	1.1	30.71	30.35	10.9	169,859	0.01%
2022/06/22	17.1	31.57	91	31.60	31.75	-73.9	169,261	-0.04%
2022/06/21	126	31.28	10	30.81	31.55	116	167,962	0.07%	大買/鉅額交易
2022/06/20	12.2	30.09	15	29.68	28.70	-2.8	167,436	0.00%
2022/06/17	24	29.83	12	30.14	29.90	12	168,281	0.01%
2022/06/16	14	32.08	0	0.00	31.45	14	167,078	0.01%
2022/06/15	2	32.43	2	32.40	32.10	0	169,917	0.00%
2022/06/14	935	32.00	934	32.03	32.35	1	175,565	0.00%	大買/大賣/
2022/06/13	17	32.67	3	32.80	32.65	14	177,186	0.01%
2022/06/10	9.1	33.23	6	33.07	32.85	3.1	178,491	0.00%
2022/06/09	15	34.04	4	33.99	34.15	11	178,212	0.01%
2022/06/08	1	34.05	0	0.00	33.85	1	179,405	0.00%
2022/06/07	3	34.35	4	34.49	34.10	-1	182,089	0.00%
2022/06/06	7	35.01	8	34.98	34.90	-1	183,639	0.00%
2022/06/02	13	35.03	15.5	35.42	35.50	-2.5	186,884	0.00%
2022/06/01	3	34.27	5	34.31	34.20	-2	188,957	0.00%
2022/05/31	5.5	34.22	106	34.30	34.10	-100.5	191,612	-0.05%	大賣/
2022/05/30	10	34.36	20	33.92	34.20	-10	191,231	-0.01%
2022/05/27	6	33.77	13	33.67	32.90	-7	193,703	0.00%
2022/05/26	1,214	32.93	1,196	33.00	32.85	18	196,971	0.01%	大買/大賣/
2022/05/25	7	32.87	7	32.74	33.55	0	201,732	0.00%
2022/05/24	10	32.15	0	0.00	31.95	10	209,891	0.00%
2022/05/23	10	32.11	8	32.23	32.35	2	216,163	0.00%
2022/05/20	14	30.82	14	30.93	30.70	0	221,814	0.00%
2022/05/19	17	29.99	51	30.51	30.75	-34	226,788	-0.01%
2022/05/18	2	31.93	3	32.15	31.75	-1	234,923	0.00%
2022/05/17	9	31.93	8.1	32.03	31.80	0.9	243,387	0.00%
2022/05/16	5	32.05	6	32.01	32.25	-1	247,932	0.00%
2022/05/13	1,806.1	31.80	5	31.44	31.80	1,801.1	253,732	0.71%	大買/鉅額交易
2022/05/12	27	32.20	2,507.1	31.59	31.15	-2,480.1	254,671	-0.97%	大賣/鉅額交易
2022/05/11	675	35.24	5	35.35	34.55	670	254,975	0.26%	大買/鉅額交易
2022/05/10	20	34.88	10	35.19	35.70	10	257,234	0.00%
2022/05/09	1,969	35.12	2,225	35.22	35.00	-256	259,304	-0.10%	大買/大賣/鉅額交易
2022/05/06	190.2	35.92	56	35.39	36.20	134.2	260,951	0.05%	大買/鉅額交易
2022/05/05	203	35.96	171	35.77	35.90	32	261,435	0.01%	大買/大賣/
2022/05/04	73	35.84	6	36.15	35.70	67	259,883	0.03%
2022/05/03	49	35.88	170	35.88	35.50	-121	258,777	-0.05%	大賣/鉅額交易
2022/04/29	216	35.60	5	35.60	35.65	211	257,165	0.08%	大買/鉅額交易
2022/04/28	13	34.13	1	33.70	33.75	12	254,926	0.00%
2022/04/27	19	33.80	10	33.84	34.60	9	253,462	0.00%
2022/04/26	7	36.38	14.1	36.13	35.05	-7	251,105	0.00%
2022/04/25	14.1	35.20	120	34.86	36.25	-106	247,302	-0.04%	大賣/鉅額交易
2022/04/22	160	35.70	215	35.64	36.15	-55	244,832	-0.02%	大買/大賣/
2022/04/21	174	35.34	18	35.38	35.65	156	243,174	0.06%	大買/鉅額交易
2022/04/20	24	35.70	12	35.21	34.80	12	242,518	0.00%
2022/04/19	15	35.49	3	35.50	35.35	12	240,763	0.00%
2022/04/18	6	34.61	14	34.73	34.45	-8	238,385	0.00%
2022/04/15	30	36.80	30	36.42	36.30	0	235,455	0.00%
2022/04/14	107	36.58	127	36.78	37.35	-20	233,728	-0.01%	大買/大賣/
2022/04/13	48	35.74	157	35.83	35.25	-109	227,102	-0.05%	大賣/鉅額交易
2022/04/12	17	33.71	31	33.80	34.10	-14	218,849	-0.01%
2022/04/11	28	33.56	16	33.72	33.65	12	215,853	0.01%
2022/04/08	145	33.54	32	33.49	33.75	113	214,422	0.05%	大買/鉅額交易
2022/04/07	23	33.23	295	33.45	32.00	-272	212,367	-0.13%	大賣/鉅額交易
2022/04/06	179	33.29	45	33.79	34.20	134	209,863	0.06%	大買/鉅額交易
2022/04/01	152.2	32.88	13	32.77	33.00	139.2	207,903	0.07%	大買/鉅額交易
2022/03/31	7	32.81	16	32.83	32.25	-9	207,130	0.00%
2022/03/30	18	33.13	19	32.44	32.20	-1	207,403	0.00%
2022/03/29	13	32.54	63.5	32.07	32.30	-50.5	206,220	-0.02%
2022/03/28	47	31.24	6	30.90	31.25	41	204,369	0.02%
2022/03/25	3	31.13	5.4	31.52	31.00	-2.4	204,483	0.00%
2022/03/24	24	31.49	34	31.51	31.55	-10	203,698	0.00%
2022/03/23	42	32.64	23	32.60	32.45	19	202,526	0.01%
2022/03/22	14	32.28	16	32.06	32.20	-2	202,413	0.00%
2022/03/21	8	33.48	6	33.47	33.05	2	201,588	0.00%
2022/03/18	25	33.19	26	33.57	33.50	-1	202,480	0.00%
2022/03/17	27	32.67	277.4	32.63	33.55	-250.4	202,948	-0.12%	大賣/鉅額交易
2022/03/16	249	30.74	16	30.51	31.00	233	202,345	0.12%	大買/鉅額交易
2022/03/15	9	30.27	6	30.18	29.50	3	206,672	0.00%
2022/03/14	12	29.61	1	30.10	29.60	11	208,853	0.01%
2022/03/11	4	29.76	6	30.00	30.25	-2	211,975	0.00%
2022/03/10	21	30.05	63	29.75	29.80	-42	211,938	-0.02%
2022/03/09	280	28.65	249	28.70	28.30	31	210,120	0.01%	大買/大賣/
2022/03/08	30	28.29	26	28.20	27.95	4	209,391	0.00%
2022/03/07	33	30.51	29	29.97	29.80	4	206,618	0.00%
2022/03/04	25	32.74	7	32.92	32.05	18	205,273	0.01%
2022/03/03	23.1	32.75	26	32.70	32.70	-2.9	206,153	0.00%
2022/03/02	36.1	31.27	23	30.87	31.40	13.1	207,895	0.01%
2022/03/01	13	32.55	480.3	32.60	32.10	-467.3	209,268	-0.22%	大賣/鉅額交易
2022/02/25	34.3	33.46	22	32.91	32.25	12.3	209,948	0.01%
2022/02/24	182.2	34.02	58	33.88	33.00	124.2	206,874	0.06%	大買/鉅額交易
2022/02/23	33	33.13	167	32.99	35.50	-134	200,874	-0.07%	大賣/鉅額交易
2022/02/22	251.8	32.79	238.2	32.63	32.95	13.6	197,493	0.01%	大買/大賣/
2022/02/21	52.2	33.45	39	32.99	32.40	13.2	194,400	0.01%
2022/02/18	114.6	34.80	79	34.89	35.00	35.6	194,210	0.02%	大買/
2022/02/17	127	33.56	136.2	33.63	34.80	-9.2	193,957	0.00%	大買/大賣/
2022/02/16	15	31.75	22	31.84	31.65	-7	187,954	0.00%
2022/02/15	69	31.18	35	30.82	31.25	34	186,760	0.02%
2022/02/14	166.1	29.52	2,233	29.16	29.10	-2,066.9	185,349	-1.12%	大買/大賣/鉅額交易
2022/02/11	4,026	30.00	1,842	30.12	30.15	2,184	187,608	1.16%	大買/大賣/鉅額交易
2022/02/10	10	28.76	12	28.89	28.85	-2	187,661	0.00%
2022/02/09	55	28.06	26	28.43	28.40	29	188,780	0.02%
2022/02/08	133	26.96	13	27.66	27.35	120	186,505	0.06%	大買/鉅額交易
2022/02/07	100	25.55	9	25.82	26.40	91	185,701	0.05%
2022/01/26	0	0.00	2	24.00	24.00	-2	185,914	0.00%
2022/01/25	2	23.98	1	23.95	23.55	1	188,781	0.00%
2022/01/24	6	23.88	1	24.15	24.35	5	190,016	0.00%
2022/01/21	9	24.64	31	24.38	24.35	-22	189,644	-0.01%
2022/01/20	4	24.91	7	25.31	25.30	-3	189,245	0.00%
2022/01/19	8	25.09	12	25.08	25.10	-4	188,848	0.00%
2022/01/18	2	25.85	2	25.95	25.60	0	188,171	0.00%
2022/01/17	5	25.25	14	25.64	25.90	-9	187,860	0.00%
2022/01/14	2	25.18	1	25.45	25.45	1	187,499	0.00%
2022/01/13	5	25.27	8	25.28	25.10	-3	186,821	0.00%
2022/01/12	21	25.57	3.5	25.71	25.30	17.5	185,939	0.01%
2022/01/11	5	26.40	0	0.00	26.15	5	185,300	0.00%
2022/01/10	5	26.64	3.5	26.57	26.25	1.5	184,687	0.00%
2022/01/07	1	27.80	3	26.15	27.00	-2	183,612	0.00%
2022/01/06	3	27.57	3	27.35	27.30	0	181,086	0.00%
2022/01/05	17	27.39	17	27.41	27.30	0	180,570	0.00%
2022/01/04	1	26.65	3	27.10	27.25	-2	179,822	0.00%
2022/01/03	8	27.11	4	26.91	26.85	4	178,680	0.00%
2021/12/29	3	27.60	4	27.64	27.25	-1	176,277	0.00%
2021/12/28	18	27.32	15	27.47	27.40	3	175,596	0.00%
2021/12/27	1	26.75	0	0.00	27.40	1	176,831	0.00%
2021/12/24	6	27.45	6	27.18	26.80	0	176,270	0.00%
2021/12/23	1	26.65	0	0.00	26.60	1	174,968	0.00%
2021/12/22	0	0.00	1	26.70	26.60	-1	174,588	0.00%
2021/12/21	20	26.69	1,520	26.57	26.75	-1,500	174,222	-0.86%	大賣/鉅額交易
2021/12/20	1,501	27.14	5	26.90	27.25	1,496	173,434	0.86%	大買/鉅額交易
2021/12/17	11	27.10	12	26.96	26.40	-1	172,341	0.00%
2021/12/16	15	26.84	13	26.84	26.80	2	171,136	0.00%
2021/12/15	26	26.99	24.2	27.14	27.25	1.8	169,131	0.00%
2021/12/14	21	26.70	14	26.47	26.20	7	167,078	0.00%
2021/12/13	57	28.18	43	28.43	27.60	14	163,366	0.01%
2021/12/10	66	29.86	48	29.86	29.30	18	158,566	0.01%
2021/12/09	197	29.72	192	29.89	30.10	5	152,589	0.00%	大買/大賣/
2021/12/08	13	28.23	2,441	27.49	28.65	-2,428	144,806	-1.68%	大賣/鉅額交易
2021/12/07	3,207	27.55	810	27.89	27.90	2,397	139,757	1.72%	大買/大賣/鉅額交易
2021/12/06	4	25.64	16	25.88	26.20	-12	135,361	-0.01%
2021/12/03	11	25.75	6	25.75	25.15	5	133,389	0.00%
2021/12/02	2	25.10	1	25.25	25.00	1	131,359	0.00%
2021/12/01	4	25.13	14	25.33	25.85	-10	129,445	-0.01%
2021/11/30	15	25.35	12.2	25.57	25.20	2.8	127,572	0.00%
2021/11/29	20	24.08	30	24.32	23.75	-10	124,348	-0.01%
2021/11/26	50	26.11	12	26.15	25.85	38	119,821	0.03%
2021/11/25	85.2	28.65	104	28.76	28.70	-18.8	113,469	-0.02%	大賣/
2021/11/24	51	27.20	73	26.85	28.35	-22	107,192	-0.02%
2021/11/23	73	26.42	65.8	26.33	25.80	7.2	101,841	0.01%
2021/11/22	67	27.31	59	26.70	26.40	8	98,347	0.01%
2021/11/19	51	28.03	54	27.21	27.20	-3	94,565	0.00%
2021/11/18	61	28.30	50	28.47	28.30	11	91,015	0.01%
2021/11/17	102	28.39	1,500	28.37	29.25	-1,398	87,888	-1.59%	大買/大賣/鉅額交易
2021/11/16	1,480.2	28.00	103	28.21	28.00	1,377.2	81,996	1.68%	大買/大賣/鉅額交易
2021/11/15	34	26.19	32	26.53	26.75	2	71,339	0.00%
2021/11/12	77	26.28	24	26.15	26.40	53	68,470	0.08%
2021/11/11	91.4	26.91	79	26.85	27.10	12.4	63,481	0.02%
2021/11/10	53.5	25.16	111	25.32	25.75	-57.5	57,761	-0.10%	大賣/
2021/11/09	29.3	24.34	63	24.53	24.95	-33.7	52,564	-0.06%
2021/11/08	22.5	23.07	34	23.02	23.50	-11.5	47,885	-0.02%
2021/11/05	0	0.00	15.6	21.56	21.60	-15.6	43,970	-0.04%
2021/11/04	13	21.62	6	21.61	21.00	7	45,051	0.02%
2021/11/03	0	0.00	13	20.60	20.70	-13	43,869	-0.03%
2021/11/02	10.1	20.20	27.2	20.59	20.50	-17.1	42,033	-0.04%
2021/11/01	0	0.00	51	19.73	19.65	-51	39,051	-0.13%
2021/10/29	1	18.50	4	18.60	18.85	-3	37,220	-0.01%
2021/10/28	5	18.30	0	0.00	18.60	5	36,898	0.01%
2021/10/27	7	18.19	0	0.00	18.15	7	36,640	0.02%
2021/10/26	2.5	18.31	2	18.38	18.30	0.5	36,933	0.00%
2021/10/22	4	18.28	2	18.20	18.20	2	37,815	0.01%
2021/10/21	1	18.75	1	18.80	18.40	0	38,612	0.00%
2021/10/20	1	18.80	2	19.00	18.65	-1	39,060	0.00%
2021/10/19	4	18.90	12.5	18.94	18.90	-8.5	39,864	-0.02%
2021/10/18	4	18.40	0	0.00	18.55	4	39,850	0.01%
2021/10/14	1	18.50	0	0.00	18.20	1	41,232	0.00%
2021/10/13	0	0.00	4	18.63	18.70	-4	41,310	-0.01%
2021/10/12	4	18.25	0.3	18.30	18.30	3.7	41,430	0.01%
2021/10/06	1	18.35	0	0.00	18.20	1	45,350	0.00%
2021/10/05	0	0.00	2	18.25	18.70	-2	46,385	0.00%
2021/10/04	5	18.81	2	19.05	18.50	3	46,682	0.01%
2021/10/01	0	0.00	10	18.70	18.50	-10	45,616	-0.02%
2021/09/30	0	0.00	23	18.84	18.90	-23	46,679	-0.05%
2021/09/29	3	18.63	3	18.55	18.60	0	47,131	0.00%
2021/09/28	0	0.00	7	18.37	18.60	-7	47,740	-0.01%
2021/09/27	2	18.25	12	18.39	18.35	-10	48,343	-0.02%
2021/09/23	0	0.00	1	17.60	17.65	-1	50,895	0.00%
2021/09/17	2	17.60	2	17.58	17.55	0	54,859	0.00%
2021/09/16	2	17.45	2	17.35	17.35	0	57,256	0.00%
2021/09/15	10	17.40	0	0.00	17.35	10	59,561	0.02%
2021/09/13	0.5	17.80	0	0.00	17.70	0.5	73,236	0.00%
2021/09/09	3	17.33	2	17.35	17.30	1	82,756	0.00%
2021/09/08	1	17.85	1	17.95	17.80	0	83,818	0.00%
2021/09/06	1	17.75	5	17.80	17.70	-4	87,128	0.00%
2021/09/03	2	18.23	0	0.00	18.20	2	89,262	0.00%
2021/09/02	14	18.56	4	18.58	18.45	10	91,633	0.01%
2021/09/01	1	18.90	0	0.00	18.85	1	94,140	0.00%
2021/08/31	3	19.23	10	19.20	19.20	-7	98,050	-0.01%
2021/08/30	2	19.08	32	19.13	19.00	-30	102,615	-0.03%
2021/08/27	32	18.98	3	19.00	19.05	29	113,704	0.03%
2021/08/26	5	19.05	0	0.00	18.90	5	114,921	0.00%
2021/08/25	0	0.00	2	18.93	18.95	-2	116,884	0.00%
2021/08/24	25	18.70	3	18.73	18.65	22	117,844	0.02%
2021/08/23	1	18.95	6	18.90	19.10	-5	118,241	0.00%
2021/08/20	4	18.23	0	0.00	18.05	4	120,353	0.00%
2021/08/19	4	18.63	13	18.52	18.35	-9	123,086	-0.01%
2021/08/18	0	0.00	1	18.50	18.50	-1	122,758	0.00%
2021/08/17	0	0.00	6	18.35	18.35	-6	122,033	0.00%
2021/08/16	17	18.31	0	0.00	18.20	17	122,294	0.01%
2021/08/13	2	19.20	31	19.30	18.80	-29	122,098	-0.02%
2021/08/12	4	18.91	4	18.85	18.75	0	121,341	0.00%
2021/08/11	17	18.41	21	18.44	18.45	-4	121,801	0.00%
2021/08/10	23	19.50	8	19.44	19.40	15	121,967	0.01%
2021/08/09	1	19.65	3	20.00	20.00	-2	120,625	0.00%
2021/08/06	0	0.00	1	18.25	18.20	-1	120,024	0.00%
2021/08/05	5	18.45	8	18.21	18.15	-3	122,038	0.00%
2021/08/03	3	18.18	0	0.00	18.15	3	125,381	0.00%
2021/08/02	0	0.00	1	18.50	18.50	-1	126,728	0.00%
2021/07/30	15	18.41	0	0.00	18.25	15	128,275	0.01%
2021/07/28	17	18.60	0.6	18.40	18.50	16.4	130,901	0.01%
2021/07/27	10	19.20	0	0.00	18.90	10	133,244	0.01%
2021/07/26	2	18.95	0	0.00	18.80	2	133,790	0.00%
2021/07/23	25	18.96	8	18.98	19.10	17	134,889	0.01%
2021/07/22	7	18.07	6	18.00	18.00	1	137,925	0.00%
2021/07/21	10	18.15	0	0.00	18.10	10	139,472	0.01%
2021/07/20	12	18.64	2	18.75	18.65	10	140,025	0.01%
2021/07/16	2	19.13	0	0.00	19.10	2	149,363	0.00%
2021/07/15	18	19.32	5	19.48	19.55	13	152,466	0.01%
2021/07/14	9	18.09	0	0.00	18.50	9	152,523	0.01%
2021/07/13	23	18.87	6	18.75	18.70	17	153,671	0.01%
2021/07/12	6	19.88	4	19.70	19.70	2	152,816	0.00%
2021/07/09	8	20.15	0.4	20.20	20.10	7.6	152,497	0.00%
2021/07/08	4.1	20.49	2	20.73	20.55	2.1	155,389	0.00%
2021/07/07	7.1	21.21	5	20.82	20.75	2.1	159,656	0.00%
2021/07/06	14	20.76	15	20.79	20.75	-1	159,274	0.00%
2021/07/05	0	0.00	1	20.35	20.60	-1	159,608	0.00%
2021/07/02	3.4	20.48	1	20.25	20.15	2.4	159,522	0.00%
2021/07/01	2	20.45	16	20.70	20.35	-14	158,807	-0.01%
2021/06/30	8	20.38	1	20.40	20.15	7	157,185	0.00%
2021/06/29	84	20.23	49	20.00	20.05	35	156,660	0.02%
2021/06/28	27	20.90	2	20.85	20.85	25	155,261	0.02%
2021/06/25	14	21.09	30	21.17	21.55	-16	154,111	-0.01%
2021/06/24	23	21.25	23	21.36	20.95	0	152,547	0.00%
2021/06/23	34	20.76	8	20.46	20.95	26	150,628	0.02%
2021/06/22	41	23.01	43	22.91	21.15	-2	148,126	0.00%
2021/06/21	33	21.50	48.3	21.42	22.10	-15.3	137,962	-0.01%
2021/06/18	40	20.36	34	20.30	20.10	6	131,151	0.00%
2021/06/17	1	19.35	14	19.99	20.30	-13	131,122	-0.01%
2021/06/16	1	20.00	0.1	20.25	19.65	1	130,451	0.00%
2021/06/15	40	20.23	32	20.06	20.10	8	129,022	0.01%
2021/06/11	18.1	20.40	3	20.58	20.20	15.1	128,197	0.01%
2021/06/10	15	20.18	10	20.46	20.70	5	127,350	0.00%
2021/06/09	48	21.01	43	20.35	20.35	5	125,152	0.00%
2021/06/08	12	21.17	44	21.16	21.45	-32	123,106	-0.03%
2021/06/07	24	21.29	27	20.86	20.35	-3	119,378	0.00%
2021/06/04	66	21.64	91	21.72	21.50	-25	114,946	-0.02%
2021/06/03	0	0.00	32	20.03	20.05	-32	105,016	-0.03%
2021/06/02	20	17.98	40.5	18.11	18.25	-20.5	104,032	-0.02%
2021/06/01	26	17.16	24	17.37	18.00	2	102,455	0.00%
2021/05/31	49	17.45	40	17.15	17.00	9	101,943	0.01%
2021/05/28	114	17.82	75	17.53	17.40	39	102,212	0.04%	大買/
2021/05/27	1	16.60	23	16.91	17.15	-22	101,426	-0.02%
2021/05/26	0	0.00	1	15.45	15.60	-1	103,132	0.00%
2021/05/25	1	15.10	0	0.00	15.20	1	106,981	0.00%
2021/05/24	0	0.00	6	15.43	15.25	-6	108,044	-0.01%
2021/05/21	1	14.90	2	15.25	15.20	-1	110,583	0.00%
2021/05/20	29	14.81	2	15.00	14.85	27	111,913	0.02%
2021/05/19	1	14.65	2	15.05	15.30	-1	111,530	0.00%
2021/05/18	2	13.93	2	13.95	14.45	0	110,577	0.00%
2021/05/17	8	13.74	1	13.85	13.15	7	109,777	0.01%
2021/05/14	1	14.40	0	0.00	14.60	1	108,975	0.00%
2021/05/13	17	14.11	1	14.25	14.70	16	107,947	0.01%
2021/05/12	23	15.55	0	0.00	15.25	23	105,731	0.02%
2021/05/11	6	17.14	0	0.00	16.90	6	104,281	0.01%
2021/05/10	1	17.50	10	17.30	17.50	-9	102,378	-0.01%
2021/05/07	7	15.85	1	16.65	16.65	6	101,205	0.01%
2021/05/06	14	16.51	13	16.98	16.45	1	100,146	0.00%
2021/05/05	16	17.15	0	0.00	16.80	16	99,234	0.02%
2021/05/04	41	16.87	44	17.18	17.15	-3	97,487	0.00%
2021/05/03	22	18.33	4	18.53	17.95	18	94,528	0.02%
2021/04/29	45	19.11	20	19.75	18.90	25	93,081	0.03%
2021/04/28	44	19.93	29	19.61	19.45	15	91,449	0.02%
2021/04/27	4	19.23	16	19.30	19.30	-12	87,792	-0.01%
2021/04/26	136	18.58	123	18.77	18.90	13	85,824	0.02%	大買/大賣/
2021/04/23	1,551	18.82	1,571.1	18.86	18.70	-20.1	84,547	-0.02%	大買/大賣/
2021/04/22	70	20.01	99	20.05	19.30	-29	81,802	-0.04%
2021/04/21	20	18.62	21	18.79	19.05	-1	74,928	0.00%
2021/04/20	9	17.76	1	17.75	17.80	8	71,346	0.01%
2021/04/19	17	18.03	31	17.76	18.05	-14	70,459	-0.02%
2021/04/16	18	17.14	9	16.93	17.15	9	67,941	0.01%
2021/04/14	31.5	17.70	33	17.43	17.00	-1.6	66,245	0.00%
2021/04/13	23	17.20	21.1	17.41	17.45	1.9	62,734	0.00%
2021/04/12	11	16.15	1.2	15.89	16.20	9.8	57,680	0.02%
2021/04/09	8	15.98	0	0.00	15.80	8	57,093	0.01%
2021/04/08	2	15.80	10	15.95	15.95	-8	56,070	-0.01%
2021/04/07	0	0.00	35.1	15.65	15.65	-35.1	55,658	-0.06%
2021/04/06	20	15.60	3.6	15.60	15.60	16.4	56,202	0.03%
2021/04/01	0	0.00	3	15.73	15.75	-3	56,549	-0.01%
2021/03/31	3	15.60	2	15.70	15.70	1	56,273	0.00%
2021/03/30	7	15.75	200	16.00	15.50	-193	56,115	-0.34%	大賣/鉅額交易
2021/03/29	2	16.10	17	15.99	15.90	-15	56,481	-0.03%
2021/03/26	5	15.80	0	0.00	15.80	5	57,154	0.01%
2021/03/25	0	0.00	4	15.35	15.35	-4	58,113	-0.01%
2021/03/24	45	15.31	17	15.45	15.30	28	58,920	0.05%
2021/03/23	15	15.72	1	15.65	15.60	14	58,569	0.02%
2021/03/22	11	16.37	19	16.23	16.20	-8	58,611	-0.01%
2021/03/19	2	16.00	4	15.83	16.00	-2	59,825	0.00%
2021/03/18	4.1	15.74	0	0.00	15.70	4.1	59,692	0.01%
2021/03/17	10	16.05	0	0.00	15.80	10	59,603	0.02%
2021/03/16	0	0.00	4	15.90	15.80	-4	59,039	-0.01%
2021/03/12	4	15.40	0	0.00	15.45	4	57,626	0.01%
2021/03/11	2	15.25	12	15.13	15.30	-10	57,376	-0.02%
2021/03/10	23	14.96	0	0.00	14.95	23	57,385	0.04%
2021/03/09	1	15.20	1	14.95	15.35	0	57,915	0.00%
2021/03/08	0	0.00	0.9	14.70	14.65	-0.9	57,848	0.00%
2021/03/05	5	14.88	0	0.00	14.80	5	57,840	0.01%
2021/03/04	11	15.09	9	15.29	15.10	2	61,618	0.00%
2021/03/03	2	14.95	12	14.90	15.20	-10	61,623	-0.02%
2021/03/02	14	15.59	8	15.77	15.15	6	61,033	0.01%
2021/02/26	4,726	15.99	4,718.2	16.06	15.80	7.8	60,306	0.01%	大買/大賣/
2021/02/25	23	15.29	19	15.28	15.85	4	55,988	0.01%
2021/02/24	2	14.55	17	14.56	14.55	-15	52,065	-0.03%
2021/02/23	7	14.86	43	14.88	14.80	-36	50,809	-0.07%
2021/02/22	8	14.23	21	14.02	14.35	-13	48,231	-0.03%
2021/02/18	0	0.00	55.1	13.22	13.30	-55.1	47,991	-0.11%
2021/01/29	5	12.65	0	0.00	12.55	5	49,937	0.01%
2021/01/28	25	12.83	15	12.83	12.90	10	49,578	0.02%
2021/01/27	0	0.00	2	12.50	12.50	-2	48,920	0.00%
2021/01/21	0	0.00	1	12.00	12.05	-1	48,001	0.00%
2021/01/20	2	11.95	0	0.00	12.10	2	48,045	0.00%
2021/01/18	0	0.00	3	12.20	12.50	-3	47,855	-0.01%
2021/01/15	3	12.10	0	0.00	12.20	3	47,671	0.01%
2021/01/13	2	12.60	0	0.00	12.60	2	47,039	0.00%
2021/01/11	4	12.78	0	0.00	12.75	4	46,637	0.01%
2021/01/07	5	12.75	2	12.80	12.70	3	46,276	0.01%
2020/12/31	0	0.00	20	13.20	13.15	-20	44,825	-0.04%
2020/12/29	1	13.45	16	13.58	13.65	-15	44,069	-0.03%
2020/12/28	3	13.25	1	13.30	13.25	2	43,333	0.00%
2020/12/25	1	13.10	0	0.00	13.10	1	42,666	0.00%
2020/12/23	10	12.35	1	12.65	13.05	9	41,916	0.02%
2020/12/22	32	13.53	2.5	13.86	13.15	29.5	40,480	0.07%
2020/12/21	13	13.88	0	0.00	14.10	13	38,980	0.03%
2020/12/18	0	0.00	20	13.65	13.90	-20	37,616	-0.05%
2020/12/17	20	13.80	0	0.00	13.85	20	36,486	0.05%
2020/12/16	0	0.00	30	13.93	13.85	-30	36,077	-0.08%
2020/12/15	2,252	13.72	2,225	13.82	13.70	27	35,193	0.08%	大買/大賣/
2020/12/14	11	13.14	0	0.00	13.40	11	31,911	0.03%
2020/12/11	0	0.00	30	13.10	13.15	-30	31,245	-0.10%
2020/12/10	20	13.45	0	0.00	13.45	20	30,798	0.06%
2020/12/09	5	13.40	0	0.00	13.40	5	30,630	0.02%
2020/12/08	1	13.30	0	0.00	13.30	1	30,470	0.00%
2020/12/03	7	13.50	0	0.00	13.50	7	29,943	0.02%
2020/12/02	0	0.00	34	13.30	13.30	-34	29,508	-0.12%
2020/12/01	0	0.00	10	13.00	12.95	-10	28,418	-0.04%
2020/11/30	23	12.65	1	13.05	12.65	22	28,079	0.08%
2020/11/27	4	12.91	4	12.98	12.90	0	23,704	0.00%
2020/11/26	1	13.25	25	13.25	13.25	-24	22,868	-0.10%
2020/11/25	4	13.24	4	13.29	13.25	0	22,762	0.00%
2020/11/20	0	0.00	3	12.55	12.60	-3	20,404	-0.01%
2020/11/19	0	0.00	5	12.55	12.60	-5	20,610	-0.02%
2020/11/18	0	0.00	7	12.53	12.40	-7	20,009	-0.03%
2020/11/17	60	12.10	60	12.06	12.10	0	18,892	0.00%
2020/11/16	20	11.78	0	0.00	11.75	20	18,370	0.11%
2020/11/13	5	11.70	0	0.00	11.85	5	18,236	0.03%
2020/11/12	5	11.85	5	12.00	11.90	0	18,149	0.00%
2020/11/11	1	11.85	5	11.91	12.10	-4	17,963	-0.02%
2020/11/02	0	0.00	19	10.77	10.80	-19	15,653	-0.12%
2020/10/30	19	10.90	0	0.00	10.80	19	15,709	0.12%
2020/10/28	2	10.95	0	0.00	11.00	2	15,790	0.01%
2020/10/26	11	11.15	10	11.00	11.15	1	15,637	0.01%
2020/10/23	0	0.00	1	10.85	10.90	-1	15,428	-0.01%
2020/10/14	10	10.80	0	0.00	10.70	10	15,513	0.06%
2020/10/12	1	10.70	0	0.00	10.75	1	15,549	0.01%
2020/10/07	0	0.00	0.1	10.90	10.75	-0.1	15,646	0.00%
2020/10/06	0	0.00	1	10.90	10.85	-1	15,708	-0.01%
2020/09/25	1	10.65	0	0.00	10.75	1	16,601	0.01%
2020/09/24	7	10.66	0	0.00	10.65	7	16,575	0.04%
2020/09/22	3	11.00	0	0.00	10.95	3	16,360	0.02%
2020/09/17	0	0.00	6	11.40	11.40	-6	16,379	-0.04%
2020/09/16	7	11.30	0	0.00	11.30	7	16,435	0.04%
2020/09/14	5	11.46	0	0.00	11.35	5	16,565	0.03%
2020/09/09	0	0.00	0.9	11.80	11.80	-0.9	16,476	-0.01%
2020/09/07	2	11.70	1	11.65	11.65	1	16,268	0.01%
2020/09/04	5	11.45	0	0.00	11.50	5	16,082	0.03%
2020/09/01	0	0.00	15	11.45	11.50	-15	16,581	-0.09%
2020/08/26	0	0.00	1	11.50	11.50	-1	17,307	-0.01%
2020/08/25	0	0.00	21	11.44	11.40	-21	17,306	-0.12%
2020/08/19	3	11.20	0	0.00	11.10	3	17,946	0.02%
2020/08/17	0	0.00	10	11.25	11.45	-10	17,922	-0.06%
2020/08/03	1	10.55	0	0.00	10.45	1	18,439	0.01%
2020/07/28	2	10.50	2	10.35	10.30	0	19,144	0.00%
2020/07/27	5	10.80	0	0.00	10.70	5	19,766	0.03%
2020/07/22	1	11.15	2	11.15	11.15	-1	21,726	0.00%
2020/07/20	1	11.15	0	0.00	11.25	1	21,901	0.00%
2020/07/15	0	0.00	2	11.10	11.10	-2	22,392	-0.01%
2020/07/13	5	11.15	0	0.00	11.20	5	22,870	0.02%
2020/07/08	0	11.55	0	0.00	11.55	0	23,283	0.00%
2020/07/07	1	11.70	8	11.33	11.70	-7	23,275	-0.03%
2020/07/06	0	0.00	13	11.26	11.30	-13	23,849	-0.05%
2020/07/03	16	11.35	5	11.30	11.25	11	24,197	0.05%
2020/06/29	14	11.15	0	0.00	11.15	14	24,826	0.06%
2020/06/23	15	11.22	0	0.00	11.25	15	25,309	0.06%
2020/06/19	2	11.35	2	11.35	11.30	0	26,292	0.00%
2020/06/18	10	11.35	0	0.00	11.35	10	26,768	0.04%
2020/06/16	0	0.00	5	11.50	11.55	-5	27,465	-0.02%
2020/06/15	5	11.30	0	0.00	11.25	5	27,906	0.02%
2020/06/12	20	11.35	10	11.40	11.50	10	28,417	0.04%
2020/06/11	2	11.90	0	0.00	11.80	2	28,616	0.01%
2020/06/10	25	12.14	0	0.00	12.20	25	28,418	0.09%
2020/06/09	20	12.20	0	0.00	12.20	20	28,646	0.07%
2020/06/08	5	12.15	1	12.20	12.30	4	28,746	0.01%
2020/06/05	61	12.08	60	12.15	12.10	1	28,330	0.00%
2020/06/04	0	0.00	5	11.45	11.40	-5	27,321	-0.02%
2020/06/02	5	11.10	10	11.10	11.15	-5	27,131	-0.02%
2020/05/28	2	11.40	0	0.00	11.25	2	26,715	0.01%
2020/05/27	181	11.33	181	11.39	11.40	0	26,748	0.00%	大買/大賣/
2020/05/26	1	11.20	0	0.00	11.20	1	26,544	0.00%
2020/05/25	0	0.00	5	11.00	11.15	-5	26,456	-0.02%
2020/05/22	0	0.00	5	11.00	11.00	-5	26,397	-0.02%
2020/05/20	0	0.00	10	11.23	11.05	-10	26,256	-0.04%
2020/05/19	2	11.10	15	11.22	11.10	-13	25,860	-0.05%
2020/05/15	6	10.89	0	0.00	10.80	6	25,474	0.02%
2020/05/11	10	11.30	0	0.00	11.30	10	25,419	0.04%
2020/05/07	5	10.90	0	0.00	10.90	5	25,018	0.02%
2020/05/06	9	10.82	1	10.80	10.80	8	25,002	0.03%
2020/05/05	19	11.01	0	0.00	11.05	19	24,974	0.08%
2020/05/04	15	11.00	0	0.00	11.15	15	24,832	0.06%
2020/04/30	11	11.50	0	0.00	11.50	11	24,594	0.04%
2020/04/29	1	11.40	0	0.00	11.30	1	24,074	0.00%
2020/04/28	0	0.00	5	10.50	10.55	-5	22,937	-0.02%
2020/04/27	2	10.05	0	0.00	10.15	2	22,923	0.01%
2020/04/23	0	0.00	10	10.05	10.00	-10	22,560	-0.04%
2020/04/21	10	10.00	0	0.00	10.00	10	22,493	0.04%
2020/04/20	5	10.10	0	0.00	10.20	5	22,493	0.02%
2020/04/17	10	10.40	0	0.00	10.30	10	22,437	0.04%
2020/04/16	0	0.00	5	10.45	10.40	-5	22,086	-0.02%
2020/04/13	0	0.00	1	10.15	10.15	-1	21,246	0.00%
2020/04/09	0	0.00	6	10.41	10.35	-6	20,725	-0.03%
2020/04/08	3	9.28	0	0.00	9.52	3	19,722	0.02%
2020/04/07	17	9.11	0	0.00	9.07	17	19,246	0.09%
2020/04/06	4	8.83	2	8.87	9.02	2	19,005	0.01%
2020/03/27	10	9.10	0	0.00	9.10	10	17,921	0.06%
2020/03/25	0	0.00	15	8.88	9.26	-15	17,413	-0.09%
2020/03/23	1	8.10	0	0.00	8.10	1	16,114	0.01%
2020/03/20	17	7.94	30	7.99	7.91	-13	15,830	-0.08%
2020/03/19	0	0.00	30	7.84	7.70	-30	15,104	-0.20%
2020/03/18	35	8.77	33	8.82	8.55	2	14,442	0.01%
2020/03/17	0	0.00	2	9.52	9.45	-2	13,649	-0.01%
2020/03/12	20	11.35	0	0.00	11.30	20	12,383	0.16%
2020/03/10	20	11.50	0	0.00	11.70	20	11,748	0.17%
2020/03/09	2	11.55	0	0.00	11.50	2	11,531	0.02%
2020/03/05	4	12.10	0	0.00	12.05	4	11,012	0.04%
2020/03/03	10	11.60	0	0.00	11.60	10	10,595	0.09%
2020/02/27	2	11.85	0	0.00	12.05	2	10,389	0.02%
2020/02/20	10	12.50	0	0.00	12.55	10	9,776	0.10%
2020/02/14	1	12.50	0	0.00	12.50	1	9,517	0.01%
2020/02/13	90	12.55	5	12.80	12.70	85	9,379	0.91%
2020/02/11	0	0.00	1	12.20	12.25	-1	9,093	-0.01%
2020/02/10	10	12.15	0	0.00	12.15	10	9,034	0.11%
2020/02/04	1	11.85	0	0.00	12.10	1	8,492	0.01%
2020/01/31	1	12.30	0	0.00	12.20	1	7,924	0.01%
2020/01/30	4	12.30	1	12.55	12.25	3	7,677	0.04%
2020/01/20	0	0.00	1	13.65	13.60	-1	6,965	-0.01%
2020/01/15	2	13.50	0	0.00	13.50	2	7,037	0.03%
2020/01/14	2	13.60	0	0.00	13.60	2	6,817	0.03%
2020/01/08	2	13.60	0	0.00	13.60	2	6,573	0.03%
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/20	4	13.70	0	0.00	13.70	4	6,798	0.06%
2019/12/16	2	13.85	0	0.00	13.85	2	6,260	0.03%
2019/11/28	0	0.00	1	14.05	14.05	-1	7,776	-0.01%
2019/11/27	0	0.00	2	13.90	14.05	-2	7,926	-0.03%
2019/11/26	4	13.80	0	0.00	13.80	4	8,023	0.05%
2019/11/14	9	14.30	0	0.00	14.35	9	8,075	0.11%
2019/11/13	0	0.00	2	14.40	14.35	-2	8,296	-0.02%
2019/11/12	6	14.40	0	0.00	14.45	6	8,272	0.07%
2019/11/05	2	14.25	0	0.00	14.30	2	8,921	0.02%
2019/10/30	0	0.00	1	14.30	14.30	-1	9,624	-0.01%
2019/10/23	0	0.00	0.1	14.20	14.25	-0.1	9,949	0.00%
2019/10/22	0	0.00	4	14.30	14.30	-4	9,932	-0.04%
2019/10/16	0	0.00	2.1	14.07	14.10	-2.1	10,112	-0.02%
2019/09/09	0	0.00	2	13.65	13.60	-2	14,343	-0.01%
2019/09/05	3	13.75	0	0.00	13.75	3	14,204	0.02%
2019/09/04	1	14.10	3	14.15	14.25	-2	13,617	-0.01%
2019/09/02	0	0.00	1	14.10	14.15	-1	13,201	-0.01%
2019/08/29	2	14.05	0	0.00	14.05	2	13,188	0.02%
2019/08/26	6	13.90	0	0.00	13.85	6	13,141	0.05%
2019/08/21	7	14.06	0	0.00	14.05	7	13,189	0.05%
2019/08/13	2	13.85	0	0.00	13.85	2	13,037	0.02%
2019/08/08	2	13.70	0	0.00	13.70	2	12,716	0.02%
2019/08/06	2	13.80	0	0.00	13.85	2	12,548	0.02%
2019/08/05	0	0.00	1	14.00	14.00	-1	12,371	-0.01%
2019/08/02	3	14.20	0	0.00	14.10	3	12,297	0.02%
2019/08/01	2	14.45	0	0.00	14.40	2	12,213	0.02%
2019/07/31	3	14.62	0	0.00	14.60	3	12,051	0.02%
2019/07/29	5	14.64	0	0.00	14.60	5	12,109	0.04%
2019/07/23	2	14.70	0	0.00	14.70	2	11,890	0.02%
2019/07/22	2	14.85	0	0.00	14.75	2	11,750	0.02%
2019/07/16	2	14.88	0	0.00	14.85	2	11,534	0.02%
2019/07/09	1	14.90	0	0.00	14.95	1	11,816	0.01%
2019/07/04	1	14.80	0	0.00	14.90	1	11,930	0.01%
2019/07/03	0	0.00	0.3	14.95	14.95	-0.3	11,763	0.00%
2019/06/21	0	0.00	2	15.10	15.00	-2	10,147	-0.02%
2019/05/09	0	0.00	0.2	14.90	14.90	-0.2	10,735	0.00%
2019/04/24	0	0.00	0.1	15.15	15.15	-0.1	12,512	0.00%
2019/04/22	2	15.20	0	0.00	15.25	2	12,698	0.02%
2019/04/15	0	0.00	2	15.83	15.85	-2	12,472	-0.02%
2019/04/12	0	0.00	8	15.61	15.65	-8	12,112	-0.07%
2019/03/13	0	0.00	13	15.30	15.35	-13	12,726	-0.10%
2019/03/12	0	0.00	50	15.30	15.45	-50	12,768	-0.39%
2019/03/11	0	0.00	7	15.30	15.20	-7	12,868	-0.05%
2019/03/08	24	15.35	11	15.35	15.35	13	13,202	0.10%
2019/03/07	9	15.35	0	0.00	15.35	9	13,467	0.07%
2019/03/06	18	15.37	0	0.00	15.35	18	14,066	0.13%
2019/03/05	9	15.50	0	0.00	15.50	9	15,437	0.06%
2019/03/04	9	15.55	0	0.00	15.55	9	15,709	0.06%
2019/02/27	0	0.00	6	15.53	15.45	-6	15,633	-0.04%
2019/02/22	3	15.00	0	0.00	15.05	3	14,782	0.02%
2019/02/20	3	14.90	0	0.00	15.00	3	14,744	0.02%
2019/02/19	3	14.85	1	14.90	14.95	2	14,643	0.01%
2019/02/15	0.1	14.90	1	14.90	14.90	-0.9	14,807	-0.01%
2019/02/14	5	14.85	0	0.00	14.80	5	14,734	0.03%
2019/02/13	3	14.95	0	0.00	14.95	3	14,645	0.02%
2019/02/12	1	15.00	0	0.00	14.95	1	14,448	0.01%
2019/02/11	0	0.00	10	15.20	15.00	-10	14,406	-0.07%
2019/01/29	8	14.81	34	14.72	15.00	-26	13,868	-0.19%
2019/01/25	5	14.90	0	0.00	14.75	5	12,743	0.04%
2019/01/23	7	14.69	0	0.00	14.65	7	12,543	0.06%
2019/01/18	2	15.10	0	0.00	15.25	2	11,908	0.02%
2019/01/17	1	15.05	1	15.10	15.10	0	11,834	0.00%
2019/01/14	54	15.20	0	0.00	15.10	54	11,600	0.47%
2019/01/04	68	15.40	0	0.00	15.50	68	11,139	0.61%
2019/01/03	68	15.55	0	0.00	15.55	68	11,315	0.60%
2019/01/02	73	15.67	0	0.00	15.70	73	11,228	0.65%
2018/12/28	5	15.85	0	0.00	15.80	5	11,148	0.04%
2018/12/25	0	0.00	30	16.00	15.95	-30	11,122	-0.27%
2018/12/24	0	0.00	7	16.15	16.15	-7	11,157	-0.06%
2018/12/22	0	0.00	10	16.08	16.05	-10	10,965	-0.09%
2018/12/19	0	0.00	135	15.97	16.00	-135	10,409	-1.30%	大賣/鉅額交易
2018/12/18	27	15.65	0	0.00	15.65	27	9,977	0.27%
2018/12/17	0	0.00	150	15.86	15.85	-150	9,825	-1.53%	大賣/鉅額交易
2018/12/12	1	15.50	0.1	15.50	15.50	0.9	9,239	0.01%
2018/12/07	0	0.00	5	15.50	15.55	-5	9,084	-0.06%
2018/11/30	11	16.10	10.3	16.05	16.10	0.8	8,769	0.01%
2018/11/28	0	0.00	6	16.50	16.05	-6	7,939	-0.08%
2018/11/27	1	15.20	2	15.20	15.30	-1	6,495	-0.02%
2018/11/26	5	15.10	5	15.00	14.95	0	6,162	0.00%
2018/11/23	0	0.00	0.1	14.65	14.65	-0.1	5,996	0.00%
2018/11/13	0	0.00	0.6	14.40	14.50	-0.6	6,450	-0.01%
2018/11/12	0	0.00	1	14.60	14.60	-1	6,417	-0.02%
2018/10/25	0.1	14.00	0	0.00	13.95	0.1	6,181	0.00%
2018/10/17	5	13.90	0	0.00	13.75	5	6,001	0.08%
2018/10/16	1	13.85	0	0.00	13.85	1	5,962	0.02%
2018/10/11	0	0.00	15	13.80	13.70	-15	5,941	-0.25%
2018/10/05	1	14.30	0	0.00	14.45	1	5,705	0.02%
2018/10/01	0	0.00	15	14.80	14.75	-15	5,439	-0.28%
2018/09/14	0	14.65	0	0.00	14.65	0	5,376	0.00%
2018/09/13	30	14.55	0	0.00	14.55	30	5,385	0.56%
2018/09/12	1	14.50	0	0.00	14.55	1	5,410	0.02%
2018/09/11	0	0.00	1	14.55	14.60	-1	5,357	-0.02%
2018/09/10	0	0.00	10	15.15	15.10	-10	5,272	-0.19%
2018/09/07	1	15.25	0	0.00	15.25	1	5,078	0.02%
2018/08/21	0	0.00	27	15.00	14.90	-27	4,250	-0.64%
2018/08/14	27	15.10	0	0.00	15.10	27	4,106	0.66%
2018/08/03	5	15.05	0	0.00	15.10	5	4,049	0.12%
2018/08/02	6	14.90	0	0.00	14.90	6	4,085	0.15%
2018/07/25	6	14.90	0	0.00	14.80	6	4,267	0.14%
2018/06/13	6	15.20	0	0.00	15.20	6	5,329	0.11%
2018/06/06	0	0.00	2	15.15	15.15	-2	5,323	-0.04%
2018/05/22	0	0.00	2	15.25	15.05	-2	5,416	-0.04%
2018/05/15	0.4	15.00	0	0.00	15.05	0.4	5,729	0.01%
2018/04/26	0	0.00	0.3	15.20	15.30	-0.3	6,109	-0.01%
2018/04/20	0	0.00	1	15.50	15.45	-1	6,389	-0.02%
2018/04/12	0	0.00	1	15.25	15.30	-1	6,686	-0.01%
2018/04/11	0	0.00	1	15.30	15.20	-1	6,855	-0.01%
2018/03/31	1	15.15	0	0.00	15.05	1	7,378	0.01%
2018/03/21	1	15.00	0	0.00	14.95	1	7,761	0.01%
2018/03/20	0	0.00	0.2	15.00	15.05	-0.2	7,914	0.00%
2018/03/14	1	15.00	0	0.00	15.05	1	8,200	0.01%
2018/03/13	6	15.00	0	0.00	15.05	6	8,191	0.07%
2018/03/07	0	0.00	14.5	14.90	14.85	-14.5	8,744	-0.17%
2018/03/02	2	14.85	0	0.00	14.85	2	8,909	0.02%
2018/02/27	1	15.10	0	0.00	15.00	1	8,845	0.01%
2018/02/23	8	15.01	0	0.00	14.95	8	8,867	0.09%
2018/02/21	1	14.90	0	0.00	15.00	1	9,012	0.01%
2018/02/09	8	14.65	0	0.00	14.75	8	8,946	0.09%
2018/02/06	2	14.65	27	14.76	14.55	-25	8,850	-0.28%
2018/02/01	5	15.45	0	0.00	15.60	5	8,705	0.06%
2018/01/26	1	15.50	0	0.00	15.50	1	8,965	0.01%
2018/01/24	1.7	15.60	0	0.00	15.70	1.7	8,881	0.02%
2018/01/23	0	0.00	15	15.65	15.70	-15	8,880	-0.17%
2018/01/22	2	15.75	1	15.75	15.75	1	8,839	0.01%
2018/01/19	11	15.90	0	0.00	15.95	11	8,745	0.13%
2018/01/18	3	16.15	0	0.00	16.10	3	8,673	0.03%
2018/01/17	10	16.20	10	16.10	16.10	0	8,622	0.00%
2018/01/15	2	15.90	0	0.00	15.95	2	8,751	0.02%
2018/01/12	4	15.95	1	16.00	16.05	3	8,727	0.03%
2018/01/11	1	16.10	0	0.00	16.10	1	8,685	0.01%
2018/01/10	4	16.00	0	0.00	16.05	4	8,649	0.05%
2018/01/05	0	0.00	0.1	16.10	16.20	-0.1	8,362	0.00%
2018/01/04	3	15.90	0	0.00	16.00	3	8,191	0.04%
2018/01/03	0	0.00	0.4	15.95	16.05	-0.4	8,123	-0.01%
2018/01/02	0	0.00	32	16.20	15.95	-32	7,988	-0.40%