長榮航 (2618)-永豐金-南投券商分點個股進出

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
45.05
漲跌
▼1.15
漲幅
-2.49%
成交量
54,869張
產業
上市航運類股
2514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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/12/11	4	45.61	7	45.31	45.05	-3	48,895	-0.01%
2024/12/10	12	46.14	9	47.15	46.20	3	48,771	0.01%
2024/12/09	26	46.72	15	47.42	47.50	11	48,049	0.02%
2024/12/06	20	44.70	0	0.00	45.00	20	46,792	0.04%
2024/12/05	30.1	45.02	13	44.95	44.95	17.1	47,022	0.04%
2024/12/04	6	45.00	17	44.86	45.00	-11	47,203	-0.02%
2024/12/03	22.1	44.56	88	44.66	44.60	-65.9	46,982	-0.14%
2024/12/02	9	43.17	31.2	43.29	43.50	-22.2	46,319	-0.05%
2024/11/29	0	0.00	2	41.50	41.55	-2	45,350	0.00%
2024/11/28	14	41.85	23.2	41.82	41.85	-9.2	45,395	-0.02%
2024/11/27	11	41.72	12	41.75	41.70	-1	46,029	0.00%
2024/11/26	18	41.11	14	40.61	41.20	4	45,251	0.01%
2024/11/25	2.1	40.27	0	0.00	40.15	2.1	44,817	0.00%
2024/11/22	18	41.50	16.3	41.60	41.50	1.7	43,206	0.00%
2024/11/21	18	41.16	19	41.67	41.15	-1	42,922	0.00%
2024/11/20	22	41.85	21.2	41.81	41.70	0.8	42,297	0.00%
2024/11/19	18	41.55	20.2	41.17	41.55	-2.2	41,805	-0.01%
2024/11/18	18.1	41.33	27.9	41.71	41.15	-9.8	41,719	-0.02%
2024/11/15	27.9	41.59	48	41.17	41.65	-20.1	40,625	-0.05%
2024/11/14	31.5	40.51	61.3	40.46	40.50	-29.8	39,373	-0.08%
2024/11/13	37	39.82	31.4	39.63	39.85	5.6	38,140	0.01%
2024/11/12	6	39.53	58.3	39.64	39.50	-52.3	38,007	-0.14%
2024/11/11	0.1	38.60	25.3	39.10	39.25	-25.2	37,828	-0.07%
2024/11/08	0	0.00	4	38.53	38.40	-4	37,419	-0.01%
2024/11/07	0	0.00	5	38.20	38.40	-5	37,610	-0.01%
2024/11/06	1	37.75	1	37.70	37.80	0	36,944	0.00%
2024/11/05	0	0.00	1	37.90	37.90	-1	37,113	0.00%
2024/11/04	0	0.00	2	37.75	37.80	-2	37,666	-0.01%
2024/11/01	0.1	37.40	0	0.00	37.50	0.1	38,812	0.00%
2024/10/30	0	0.00	0.1	37.35	37.35	-0.1	38,776	0.00%
2024/10/29	16.2	37.51	15	37.95	37.50	1.2	38,762	0.00%
2024/10/28	0	0.00	11.1	37.95	37.95	-11.1	38,822	-0.03%
2024/10/25	28	37.66	37	37.65	37.70	-9	38,657	-0.02%
2024/10/24	2	36.80	3.5	37.54	37.55	-1.5	38,517	0.00%
2024/10/23	3	37.05	0	0.00	37.05	3	38,518	0.01%
2024/10/22	13	37.60	21.3	37.56	37.60	-8.3	38,814	-0.02%
2024/10/21	21.3	37.42	13.2	37.50	37.50	8.1	39,187	0.02%
2024/10/18	0	0.00	11.3	37.59	37.30	-11.3	39,852	-0.03%
2024/10/17	17	37.00	16	37.02	37.00	1	39,968	0.00%
2024/10/16	1	36.85	0.5	36.85	37.05	0.5	40,176	0.00%
2024/10/15	0	0.00	3	36.30	36.30	-3	39,763	-0.01%
2024/10/14	0.2	35.94	0	0.00	35.95	0.2	40,374	0.00%
2024/10/11	0	0.00	9.5	36.27	36.40	-9.5	40,685	-0.02%
2024/10/09	5	35.93	2.4	35.94	35.95	2.7	41,530	0.01%
2024/10/08	0	0.00	3	36.27	36.40	-3	42,308	-0.01%
2024/10/07	5	36.05	6	35.93	36.15	-1	43,153	0.00%
2024/10/04	8.1	35.82	1	35.55	35.70	7.1	44,607	0.02%
2024/10/01	0.1	37.20	0	0.00	37.80	0.1	45,084	0.00%
2024/09/30	6	37.65	6	37.71	37.50	0	46,248	0.00%
2024/09/27	0.1	37.20	23	37.26	37.50	-22.9	46,747	-0.05%
2024/09/26	15.3	37.30	18.2	37.67	37.30	-2.9	47,961	-0.01%
2024/09/25	6	37.73	11	37.72	37.70	-5	48,774	-0.01%
2024/09/24	2	37.85	11.2	37.84	37.85	-9.2	49,577	-0.02%
2024/09/23	14	37.35	32	37.28	37.35	-18	51,060	-0.04%
2024/09/20	1	37.30	7.7	37.20	37.20	-6.7	51,309	-0.01%
2024/09/19	2	36.53	37.2	36.83	37.00	-35.2	51,008	-0.07%
2024/09/18	5	36.25	20	36.31	36.20	-15	50,748	-0.03%
2024/09/16	17.1	35.82	9	35.90	35.90	8.1	51,163	0.02%
2024/09/13	8	35.88	13	35.71	35.90	-5	51,804	-0.01%
2024/09/12	19	35.51	15	35.55	35.55	4	53,349	0.01%
2024/09/11	8	35.45	8	34.95	35.45	0	55,342	0.00%
2024/09/10	8	34.70	23	34.70	34.70	-15	55,082	-0.03%
2024/09/09	8.6	34.89	8	34.70	34.90	0.6	55,278	0.00%
2024/09/06	10	35.20	11	35.24	35.25	-1	55,528	0.00%
2024/09/05	13	35.15	19	35.48	35.15	-6	56,186	-0.01%
2024/09/04	10	35.16	20	35.30	35.15	-10	57,427	-0.02%
2024/09/03	14	35.89	20	35.57	35.90	-6	58,481	-0.01%
2024/09/02	16	35.58	16.1	35.43	35.40	-0.1	59,831	0.00%
2024/08/30	18	35.57	12	35.73	35.35	6	61,021	0.01%
2024/08/29	18.2	35.50	7	35.44	35.60	11.2	62,186	0.02%
2024/08/28	2.1	34.90	0	0.00	34.90	2.1	62,943	0.00%
2024/08/27	1	34.95	0	0.00	35.00	1	65,284	0.00%
2024/08/26	0	0.00	379	34.62	34.70	-379	66,615	-0.57%	大賣/鉅額交易
2024/08/22	14	34.75	15.2	34.70	34.70	-1.2	70,319	0.00%
2024/08/21	9	34.90	9	35.05	34.90	0	71,095	0.00%
2024/08/20	4	34.80	6.1	34.98	34.95	-2.1	71,928	0.00%
2024/08/19	0	0.00	1	34.40	34.50	-1	73,951	0.00%
2024/08/16	9	34.49	0	0.00	34.50	9	75,513	0.01%
2024/08/15	17	34.66	19	34.55	34.50	-2	77,553	0.00%
2024/08/14	11	34.67	53	34.44	34.70	-42	81,144	-0.05%
2024/08/13	10.1	34.45	17.2	34.45	34.45	-7.1	82,963	-0.01%
2024/08/12	15	34.26	16.1	34.29	34.45	-1.1	84,482	0.00%
2024/08/09	0	0.00	7	33.01	33.25	-7	85,072	-0.01%
2024/08/08	5	32.22	0	0.00	32.10	5	85,771	0.01%
2024/08/07	4	32.59	3	32.15	32.60	1	88,620	0.00%
2024/08/06	2	31.38	6.1	31.55	31.40	-4.1	92,147	0.00%
2024/08/05	9.1	30.92	47.1	30.87	30.70	-38	93,676	-0.04%
2024/08/02	12.2	33.95	1	33.85	33.85	11.2	94,328	0.01%
2024/08/01	20	34.45	12	34.54	34.55	8	95,899	0.01%
2024/07/31	15	34.18	10	34.03	34.45	5	98,124	0.01%
2024/07/30	5	34.15	6	33.68	34.20	-1	102,163	0.00%
2024/07/29	10	34.35	1	34.20	34.15	9	105,753	0.01%
2024/07/26	6	34.08	7	33.76	34.10	-1	107,687	0.00%
2024/07/23	2	33.70	9.1	33.94	34.15	-7.1	111,114	-0.01%
2024/07/22	8.1	32.66	12.3	32.85	32.90	-4.2	116,882	0.00%
2024/07/19	2.3	33.64	63	33.99	33.50	-60.7	120,393	-0.05%
2024/07/18	2.1	34.07	11	34.15	34.30	-8.9	125,777	-0.01%
2024/07/17	2	34.48	22	34.57	34.35	-20	127,544	-0.02%
2024/07/16	5.5	34.42	2.3	34.48	34.35	3.2	128,988	0.00%
2024/07/15	7	34.35	20	34.15	34.25	-13	129,659	-0.01%
2024/07/12	1	35.05	1	35.00	34.90	0	129,734	0.00%
2024/07/11	10.2	35.23	0.2	35.65	35.10	10	129,922	0.01%
2024/07/10	3.2	35.37	6	35.01	35.55	-2.9	130,306	0.00%
2024/07/09	15.7	35.16	5	35.20	34.80	10.7	130,207	0.01%
2024/07/08	10.1	35.47	8	35.45	35.40	2.1	130,157	0.00%
2024/07/05	16.3	37.57	5	37.60	37.35	11.3	131,308	0.01%
2024/07/04	11.7	38.06	16	38.10	37.95	-4.3	129,861	0.00%
2024/07/03	30.5	38.46	1	38.60	38.55	29.5	129,232	0.02%
2024/07/02	18	39.13	46	38.86	38.50	-28	128,594	-0.02%
2024/07/01	2	38.45	4	38.58	38.75	-2	127,506	0.00%
2024/06/28	34.5	38.31	42	38.53	38.15	-7.5	126,721	-0.01%
2024/06/27	20	38.84	41	38.68	38.90	-21	126,318	-0.02%
2024/06/26	5	37.96	11	37.89	37.85	-6	124,066	0.00%
2024/06/25	2.4	37.51	1.5	37.62	37.75	0.9	123,773	0.00%
2024/06/24	16.5	37.92	33	37.94	37.75	-16.5	123,715	-0.01%
2024/06/21	16.5	38.03	22	38.06	37.85	-5.5	123,167	0.00%
2024/06/20	23	37.66	18	37.91	37.65	5	122,056	0.00%
2024/06/19	16	37.58	46.1	37.76	37.90	-30.1	121,459	-0.02%
2024/06/18	37.1	37.28	26.5	37.31	37.30	10.5	120,017	0.01%
2024/06/17	3	36.20	17	36.18	36.20	-14	118,232	-0.01%
2024/06/14	7	36.21	16	36.23	36.15	-9	118,286	-0.01%
2024/06/13	6	36.52	1	36.60	36.25	5	118,244	0.00%
2024/06/12	11.2	36.74	18	36.81	36.85	-6.8	118,542	-0.01%
2024/06/11	14	36.99	26.2	37.11	36.70	-12.2	119,852	-0.01%
2024/06/07	13	36.87	32	36.76	36.90	-19	118,617	-0.02%
2024/06/06	13.2	36.18	15.1	36.42	36.65	-1.9	118,216	0.00%
2024/06/05	9	35.62	27	35.80	35.65	-18	116,880	-0.02%
2024/06/04	31.1	35.43	13	35.41	35.35	18.1	116,871	0.02%
2024/06/03	12.1	35.55	10	35.48	35.35	2.1	115,670	0.00%
2024/05/31	12	36.05	7	35.80	35.80	5	114,108	0.00%
2024/05/30	17	35.94	25	35.86	35.65	-8	112,072	-0.01%
2024/05/29	23.2	35.92	46	36.12	36.05	-22.9	110,599	-0.02%
2024/05/28	29	36.38	48.2	36.15	36.25	-19.2	108,917	-0.02%
2024/05/27	25.1	35.26	8	35.23	35.25	17.1	107,396	0.02%
2024/05/24	41.4	35.28	44	35.10	35.50	-2.6	106,885	0.00%
2024/05/23	27.8	34.76	2	35.08	35.20	25.8	105,857	0.02%
2024/05/22	20.1	35.63	39	35.63	35.25	-18.9	103,856	-0.02%
2024/05/21	27.8	35.96	13.8	36.09	35.75	14	102,547	0.01%
2024/05/20	63.3	36.88	30.3	36.78	36.40	32.9	100,500	0.03%
2024/05/17	14.5	37.42	36	37.38	37.40	-21.5	96,928	-0.02%
2024/05/16	41	36.97	27.1	36.94	37.00	13.9	94,905	0.01%
2024/05/15	15.3	36.45	30	36.30	36.00	-14.7	93,086	-0.02%
2024/05/14	30.2	36.68	27	36.30	36.40	3.2	92,641	0.00%
2024/05/13	61.9	36.28	19.1	36.34	36.40	42.8	91,991	0.05%
2024/05/10	48.1	37.29	83.7	37.38	37.60	-35.6	89,198	-0.04%
2024/05/09	48.6	36.41	13	36.48	35.90	35.6	85,933	0.04%
2024/05/08	20.4	36.92	8	36.99	37.25	12.4	84,119	0.01%
2024/05/07	33.2	37.05	33	36.95	36.85	0.2	82,658	0.00%
2024/05/06	37	37.84	41	37.95	37.35	-4	82,642	0.00%
2024/05/03	61	37.68	100.1	37.77	37.70	-39.1	80,797	-0.05%
2024/05/02	50.3	36.87	94.6	37.03	37.00	-44.3	76,759	-0.06%
2024/04/30	46.7	35.52	20	35.65	35.55	26.7	73,569	0.04%
2024/04/29	116.3	36.82	23.2	36.44	36.25	93.1	72,151	0.13%	大買/
2024/04/26	68.2	35.99	156.3	35.87	36.65	-88.1	69,521	-0.13%	大賣/
2024/04/25	45.6	34.69	11.1	34.72	34.35	34.5	64,173	0.05%
2024/04/24	81.1	34.53	203.1	34.21	34.55	-122	60,340	-0.20%	大賣/鉅額交易
2024/04/23	15	32.55	97.6	32.48	32.60	-82.6	54,767	-0.15%
2024/04/22	15	31.67	35.7	32.25	31.60	-20.7	52,771	-0.04%
2024/04/19	15.4	31.34	5.3	31.50	31.10	10.1	51,692	0.02%
2024/04/18	19.2	31.48	25.4	31.46	31.50	-6.2	51,204	-0.01%
2024/04/17	26.7	31.02	10	31.00	31.00	16.7	51,019	0.03%
2024/04/16	31.7	31.19	5	31.50	31.00	26.7	51,251	0.05%
2024/04/15	122.4	31.73	121	31.90	31.70	1.4	50,714	0.00%	大買/大賣/
2024/04/12	31.1	32.20	55.5	32.26	32.30	-24.4	50,535	-0.05%
2024/04/11	66	32.72	49.5	32.39	32.70	16.5	51,146	0.03%
2024/04/10	10.5	31.78	1	31.70	31.70	9.5	50,017	0.02%
2024/04/09	0.8	31.36	68.6	31.72	31.85	-67.8	51,488	-0.13%
2024/04/08	14.3	31.20	0	0.00	31.15	14.3	55,358	0.03%
2024/04/03	12.8	31.56	5	31.47	31.40	7.8	55,352	0.01%
2024/04/02	25.3	31.94	22	32.25	31.95	3.3	55,172	0.01%
2024/04/01	9	32.22	16.9	32.41	32.35	-7.9	55,309	-0.01%
2024/03/29	7.5	31.73	1.3	31.91	31.95	6.2	54,782	0.01%
2024/03/28	8.3	31.88	9.4	31.69	31.60	-1.1	55,315	0.00%
2024/03/27	1.2	31.58	13.4	31.58	31.70	-12.2	56,306	-0.02%
2024/03/26	0.5	31.10	11	30.96	30.95	-10.5	56,274	-0.02%
2024/03/25	15	31.41	9	31.58	31.40	6	56,413	0.01%
2024/03/22	6	31.30	1	31.45	31.35	5	57,499	0.01%
2024/03/21	16.3	31.13	0.4	31.20	31.15	15.9	58,716	0.03%
2024/03/20	3.2	31.20	1	31.20	31.05	2.2	58,705	0.00%
2024/03/19	4.3	31.34	5	31.37	31.40	-0.7	58,636	0.00%
2024/03/18	3.3	31.22	1	31.40	31.20	2.3	58,848	0.00%
2024/03/15	35.2	31.31	3	31.35	31.35	32.2	59,222	0.05%
2024/03/14	104.3	32.08	12.9	33.09	31.85	91.4	59,051	0.15%	大買/
2024/03/13	7.3	32.55	7	32.65	32.60	0.3	58,765	0.00%
2024/03/12	1	32.44	18.7	32.51	32.65	-17.7	59,807	-0.03%
2024/03/11	5.1	31.81	1	32.00	31.90	4.1	58,960	0.01%
2024/03/08	30.2	31.98	73.5	31.90	32.05	-43.3	58,766	-0.07%
2024/03/07	0.3	31.30	4	31.29	31.25	-3.7	58,266	-0.01%
2024/03/06	1.8	31.20	1	31.05	31.05	0.8	58,457	0.00%
2024/03/05	0.5	31.30	5	31.34	31.25	-4.5	59,067	-0.01%
2024/03/04	1.2	31.07	1	31.05	31.10	0.2	59,580	0.00%
2024/03/01	6.3	31.11	1	31.20	31.05	5.3	60,142	0.01%
2024/02/29	2.3	31.18	0	0.00	31.45	2.3	60,698	0.00%
2024/02/27	3.3	30.76	4	30.78	30.70	-0.7	61,743	0.00%
2024/02/26	11.3	30.96	6	30.95	31.05	5.3	62,874	0.01%
2024/02/23	3.2	30.93	3	30.85	30.80	0.2	63,945	0.00%
2024/02/22	7.2	31.40	10	31.37	31.20	-2.8	64,466	0.00%
2024/02/21	0.2	31.45	10	31.55	31.45	-9.8	65,910	-0.01%
2024/02/20	6.3	31.41	17	31.37	31.40	-10.7	68,022	-0.02%
2024/02/19	1.2	31.40	0	0.00	31.50	1.2	72,345	0.00%
2024/02/16	1.2	31.50	29	31.50	31.55	-27.9	73,630	-0.04%
2024/02/15	36.4	31.31	8	31.30	31.35	28.4	74,006	0.04%
2024/02/05	2	32.10	26.2	32.05	32.25	-24.2	74,070	-0.03%
2024/02/02	5	31.85	0	0.00	31.90	5	73,920	0.01%
2024/02/01	3.5	31.97	2	31.90	32.05	1.5	74,481	0.00%
2024/01/31	29	31.76	23	31.57	31.60	6	75,321	0.01%
2024/01/30	5	31.72	17	31.81	31.70	-12	75,716	-0.02%
2024/01/29	22.2	31.96	30.1	32.00	31.90	-7.9	76,658	-0.01%
2024/01/26	7	30.28	6	30.35	30.40	1	76,637	0.00%
2024/01/25	14	30.84	9	30.78	30.75	5	77,227	0.01%
2024/01/24	3.2	31.03	27	31.01	31.05	-23.8	78,315	-0.03%
2024/01/23	36	30.56	6	30.44	30.50	30	78,079	0.04%
2024/01/22	19	30.76	13	30.57	30.55	6	77,571	0.01%
2024/01/19	42	31.45	5.1	31.16	31.10	36.9	76,903	0.05%
2024/01/18	7	31.47	1.2	31.55	31.75	5.8	76,682	0.01%
2024/01/17	4.2	31.10	21	31.33	31.05	-16.8	76,761	-0.02%
2024/01/16	1	31.55	0	0.00	31.50	1	76,676	0.00%
2024/01/15	12.1	31.87	11	31.85	31.80	1.1	76,739	0.00%
2024/01/12	7.2	32.52	7	32.65	32.50	0.2	76,555	0.00%
2024/01/11	15	32.39	2.3	32.39	32.25	12.8	76,559	0.02%
2024/01/10	5.1	32.07	20	32.18	32.00	-14.9	76,706	-0.02%
2024/01/09	12	32.48	9	32.69	32.70	3	77,020	0.00%
2024/01/08	1.6	32.75	6	32.56	32.55	-4.4	77,513	-0.01%
2024/01/05	26.1	33.09	22.2	32.95	32.65	3.9	77,423	0.01%
2024/01/04	22.1	33.17	6	33.25	33.50	16.1	76,715	0.02%
2024/01/03	24.1	33.18	44	33.26	32.95	-19.9	75,922	-0.03%
2024/01/02	17	33.13	120.3	33.03	33.50	-103.3	74,920	-0.14%	大賣/鉅額交易
2023/12/29	16	31.44	26	31.55	31.45	-10	71,841	-0.01%
2023/12/28	6	31.14	35	31.21	31.25	-29	72,220	-0.04%
2023/12/27	10	31.34	7	31.46	31.10	3	72,744	0.00%
2023/12/26	4.1	31.65	4	31.70	31.60	0.1	72,586	0.00%
2023/12/25	12.2	32.08	16.4	31.90	31.75	-4.2	72,568	-0.01%
2023/12/22	40	32.03	54.5	31.96	31.90	-14.5	72,029	-0.02%
2023/12/21	3	31.12	17.3	31.03	31.15	-14.3	70,927	-0.02%
2023/12/20	8.2	30.42	10	30.48	30.60	-1.9	71,212	0.00%
2023/12/19	37.2	30.16	21	30.16	30.15	16.2	71,294	0.02%
2023/12/18	49	30.90	40	30.77	30.85	9	70,708	0.01%
2023/12/15	12	31.85	5.3	31.84	31.75	6.7	69,651	0.01%
2023/12/14	7	31.93	6	31.76	31.75	1	69,475	0.00%
2023/12/13	16	31.77	19	31.58	31.65	-3	69,112	0.00%
2023/12/12	23.2	32.08	6	31.79	31.80	17.2	69,164	0.02%
2023/12/11	41.3	32.15	5	32.20	32.05	36.3	68,982	0.05%
2023/12/08	35.7	32.58	11.3	32.50	32.35	24.4	68,618	0.04%
2023/12/07	51.3	32.00	33.3	32.18	32.20	18	66,999	0.03%
2023/12/06	4	31.40	22	31.49	31.45	-18	66,029	-0.03%
2023/12/05	31.2	31.24	6	31.26	31.15	25.2	66,173	0.04%
2023/12/04	55.2	31.61	13	31.58	31.50	42.2	66,169	0.06%
2023/12/01	3.3	31.23	0	0.00	31.10	3.3	65,686	0.01%
2023/11/30	0.1	31.05	3	30.90	31.30	-2.9	65,686	0.00%
2023/11/29	1.2	31.03	5	31.10	31.00	-3.8	65,306	-0.01%
2023/11/28	14	31.40	2.2	31.32	31.45	11.8	65,224	0.02%
2023/11/27	12	31.02	0	31.50	30.90	12	65,471	0.02%
2023/11/24	20.2	31.46	10	31.45	31.25	10.2	65,628	0.02%
2023/11/22	9	31.63	11.3	31.52	31.50	-2.3	64,365	0.00%
2023/11/21	17	31.42	9	31.48	31.40	8	64,286	0.01%
2023/11/20	71.3	31.32	34.4	31.47	31.55	36.9	64,113	0.06%
2023/11/17	75	32.14	149.3	32.03	32.15	-74.3	64,029	-0.12%	大賣/
2023/11/16	139	31.65	79.3	31.55	32.00	59.7	63,345	0.09%	大買/
2023/11/15	5	30.05	13.2	30.01	30.25	-8.2	59,406	-0.01%
2023/11/14	1.4	29.46	10	29.47	29.35	-8.6	58,775	-0.01%
2023/11/13	5.2	29.51	2	29.70	29.55	3.2	59,111	0.01%
2023/11/10	3	29.75	0	0.00	29.70	3	59,378	0.01%
2023/11/09	9	29.86	8	29.76	29.65	1	60,167	0.00%
2023/11/08	15	29.40	7	30.11	29.25	8	61,041	0.01%
2023/11/07	7.3	29.53	12	29.45	29.60	-4.7	62,144	-0.01%
2023/11/06	32	30.60	18.3	30.28	30.10	13.7	62,457	0.02%
2023/11/03	24	29.77	34.7	29.75	30.00	-10.7	62,082	-0.02%
2023/11/02	12	28.54	19	28.86	28.85	-7	61,123	-0.01%
2023/11/01	56	28.18	56.3	28.11	28.60	-0.3	61,576	0.00%
2023/10/31	22	27.66	14	27.71	27.40	8	60,577	0.01%
2023/10/30	10	27.43	7	27.37	27.40	3	61,133	0.00%
2023/10/27	5	27.90	32.2	27.88	27.85	-27.2	61,465	-0.04%
2023/10/26	22	27.42	6	27.42	27.30	16	61,540	0.03%
2023/10/25	12	27.58	0	0.00	27.55	12	61,614	0.02%
2023/10/24	4	27.14	21.3	27.51	27.70	-17.3	62,275	-0.03%
2023/10/23	10	27.26	29.2	27.03	27.20	-19.2	62,462	-0.03%
2023/10/20	30.2	26.18	23	26.38	26.50	7.2	62,627	0.01%
2023/10/19	8.2	26.66	27	26.90	26.95	-18.9	62,571	-0.03%
2023/10/18	36.8	26.86	10	26.78	26.60	26.8	63,031	0.04%
2023/10/17	54.9	27.06	93	26.85	26.85	-38.2	63,796	-0.06%
2023/10/16	54.3	27.67	6	27.50	27.50	48.3	64,578	0.07%
2023/10/13	37.1	28.82	6.2	28.79	28.70	30.9	64,736	0.05%
2023/10/12	20	28.98	45.2	29.15	29.20	-25.2	65,477	-0.04%
2023/10/11	46.2	28.55	8	28.35	28.35	38.2	68,256	0.06%
2023/10/06	19.1	29.39	14	29.40	29.25	5.1	70,395	0.01%
2023/10/05	47.1	29.70	23.5	29.81	29.75	23.7	71,183	0.03%
2023/10/04	19.1	28.43	263	28.35	28.30	-243.9	71,694	-0.34%	大賣/鉅額交易
2023/10/03	27.4	29.10	16	28.93	28.90	11.4	71,898	0.02%
2023/10/02	16.2	29.61	12	29.47	29.45	4.2	72,665	0.01%
2023/09/28	4.1	29.93	28	29.79	29.75	-23.9	73,856	-0.03%
2023/09/27	7	30.00	0	0.00	30.00	7	77,735	0.01%
2023/09/26	7	29.83	6	29.75	29.75	1	78,753	0.00%
2023/09/25	27	30.06	3	30.17	30.00	24	80,116	0.03%
2023/09/22	64.2	29.32	8	29.58	29.65	56.2	80,792	0.07%
2023/09/21	48.2	29.81	17	29.62	29.60	31.2	82,446	0.04%
2023/09/20	11.4	30.10	11	29.95	29.95	0.4	84,301	0.00%
2023/09/19	18.2	30.36	13	30.28	30.25	5.2	87,030	0.01%
2023/09/18	4	30.70	6	30.50	30.50	-2	88,705	0.00%
2023/09/15	11.2	30.64	19	30.68	30.65	-7.8	90,329	-0.01%
2023/09/14	7.1	30.63	7	30.79	30.80	0.1	91,828	0.00%
2023/09/13	10	30.45	28	30.58	30.70	-18	93,299	-0.02%
2023/09/12	13	30.82	12	30.71	30.70	1	97,478	0.00%
2023/09/11	7.4	30.79	37	30.45	30.35	-29.7	104,860	-0.03%
2023/09/08	22.1	31.08	4	30.95	30.95	18.1	110,902	0.02%
2023/09/07	13.4	31.44	7	31.31	31.25	6.4	112,551	0.01%
2023/09/06	9.2	31.79	8	31.67	31.65	1.2	114,490	0.00%
2023/09/05	31.2	31.97	7	31.94	31.80	24.2	115,443	0.02%
2023/09/04	44.1	31.93	7	32.05	32.05	37.1	117,118	0.03%
2023/09/01	60	32.00	19	32.14	32.00	41	118,249	0.03%
2023/08/31	16.2	31.50	113	31.51	31.50	-96.8	119,485	-0.08%	大賣/
2023/08/30	15.1	31.93	2	31.80	31.80	13.1	120,792	0.01%
2023/08/29	15.2	32.28	1.1	32.30	32.30	14.2	123,359	0.01%
2023/08/28	14.4	32.23	1	32.20	32.05	13.4	127,421	0.01%
2023/08/25	26.2	33.29	11.1	33.29	33.05	15.1	128,346	0.01%
2023/08/24	18.4	33.31	44.1	33.25	33.30	-25.7	129,959	-0.02%
2023/08/23	39.1	33.44	1	34.30	33.30	38.1	133,086	0.03%
2023/08/22	17	34.01	21	34.28	33.90	-4	134,378	0.00%
2023/08/21	5.1	33.24	5	33.02	33.00	0.1	135,442	0.00%
2023/08/18	33.1	33.64	12	33.28	33.20	21.1	136,919	0.02%
2023/08/17	8	33.55	34	33.63	33.50	-26	139,316	-0.02%
2023/08/16	23.1	33.69	13	33.52	33.50	10.1	142,573	0.01%
2023/08/15	25	34.53	12	34.72	34.15	13	147,078	0.01%
2023/08/14	117.1	34.13	70	34.71	34.10	47.1	146,864	0.03%	大買/
2023/08/11	224	35.13	36	36.12	35.55	188	145,727	0.13%	大買/鉅額交易
2023/08/10	14	36.30	11	36.66	36.60	3	144,313	0.00%
2023/08/09	24	36.39	17	36.53	36.15	7	143,920	0.00%
2023/08/08	24	35.99	42	35.90	35.80	-18	143,707	-0.01%
2023/08/07	97	35.28	73	34.70	35.05	24	144,189	0.02%
2023/08/04	10	36.31	57	36.37	36.45	-47	144,425	-0.03%
2023/08/02	60	37.08	21	36.96	36.70	39	144,143	0.03%
2023/08/01	7	37.44	13	37.37	37.40	-6	143,342	0.00%
2023/07/31	18	36.99	14	36.77	36.75	4	142,690	0.00%
2023/07/28	25	37.28	21	37.59	37.55	4	142,083	0.00%
2023/07/27	17	37.76	32	37.87	37.85	-15	141,456	-0.01%
2023/07/26	23	37.23	25	37.27	37.10	-2	140,464	0.00%
2023/07/25	28	36.59	29	37.06	36.90	-1	139,896	0.00%
2023/07/24	63	36.71	10	36.70	36.75	53	139,784	0.04%
2023/07/21	33	37.35	9	37.60	37.10	24	139,327	0.02%
2023/07/20	29	37.38	46.1	37.38	37.55	-17.1	138,483	-0.01%
2023/07/19	93.1	36.51	78	35.81	36.10	15.1	136,849	0.01%
2023/07/18	38	37.52	73	37.10	37.40	-35	134,997	-0.03%
2023/07/17	32	36.87	36	37.00	37.05	-4	133,707	0.00%
2023/07/14	79	37.47	21	38.23	37.05	58	132,464	0.04%
2023/07/13	112	40.01	44	40.16	39.75	68	128,916	0.05%	大買/
2023/07/12	5	40.93	35	40.87	40.90	-30	126,050	-0.02%
2023/07/11	40	40.25	182	40.70	40.30	-142	124,580	-0.11%	大賣/鉅額交易
2023/07/10	9	39.87	2	39.80	39.70	7	123,196	0.01%
2023/07/07	44	39.97	39	40.00	39.80	5	122,274	0.00%
2023/07/06	45	39.59	12	39.63	39.80	33	120,638	0.03%
2023/07/05	118.1	40.93	92	41.30	40.00	26.1	118,877	0.02%	大買/
2023/07/04	91	40.27	6	40.19	40.20	85	114,639	0.07%
2023/07/03	49	39.65	59	39.97	40.10	-10	113,426	-0.01%
2023/06/30	22.1	39.97	14	40.11	39.80	8.1	111,771	0.01%
2023/06/29	103.5	40.38	10	40.32	40.45	93.5	110,353	0.08%	大買/
2023/06/28	72	40.27	103.7	40.71	41.25	-31.7	108,199	-0.03%	大賣/
2023/06/27	97	39.63	187	39.56	39.20	-90	105,885	-0.08%	大賣/
2023/06/26	34	40.60	56	40.89	41.35	-22	102,709	-0.02%
2023/06/21	71	40.34	47	40.27	40.45	24	100,689	0.02%
2023/06/20	191.1	40.47	63	39.93	39.85	128.1	98,829	0.13%	大買/鉅額交易
2023/06/19	29	41.03	43.2	40.87	40.70	-14.2	96,875	-0.01%
2023/06/16	70.2	41.15	67.2	41.01	40.20	3	94,814	0.00%
2023/06/15	206.7	40.94	88.2	41.17	41.35	118.5	90,125	0.13%	大買/鉅額交易
2023/06/14	20.4	38.72	142.6	38.93	39.65	-122.3	82,366	-0.15%	大賣/鉅額交易
2023/06/13	54	35.95	65	36.09	36.20	-11	76,265	-0.01%
2023/06/12	94	34.71	97.7	34.36	34.85	-3.7	74,525	0.00%
2023/06/09	78	35.99	114	36.14	35.85	-36	73,552	-0.05%	大賣/
2023/06/08	109	35.78	57.3	35.62	35.90	51.7	72,502	0.07%	大買/
2023/06/07	50.6	35.98	3	36.27	35.60	47.6	71,507	0.07%
2023/06/06	8	36.15	24	36.08	35.85	-16	70,950	-0.02%
2023/06/05	119	35.82	8.1	35.95	35.55	110.9	69,179	0.16%	大買/鉅額交易
2023/06/02	30.5	36.38	42	36.22	36.45	-11.5	67,042	-0.02%
2023/06/01	48	35.04	75	34.91	36.00	-27	63,771	-0.04%
2023/05/31	21	34.01	35	33.99	33.95	-14	59,325	-0.02%
2023/05/30	43	33.81	68	34.05	33.55	-25	57,565	-0.04%
2023/05/29	30	33.17	142	33.31	33.60	-112	55,237	-0.20%	大賣/鉅額交易
2023/05/26	55	32.41	34.8	32.34	32.30	20.2	51,682	0.04%
2023/05/25	20	31.13	39.1	31.40	31.55	-19.1	49,054	-0.04%
2023/05/24	15.1	30.70	24.5	30.96	31.00	-9.4	47,021	-0.02%
2023/05/23	288.2	30.98	28	30.41	30.35	260.2	45,941	0.57%	大買/鉅額交易
2023/05/22	67	30.32	51.4	30.28	30.70	15.7	44,192	0.04%
2023/05/19	55	29.15	114	29.09	29.60	-59	41,175	-0.14%	大賣/
2023/05/18	18	28.25	10	28.32	28.30	8	38,279	0.02%
2023/05/17	11.1	28.07	0	0.00	28.05	11.1	37,791	0.03%
2023/05/16	1	28.10	10	28.27	28.05	-9	37,987	-0.02%
2023/05/15	4	27.95	3	27.98	27.80	1	37,331	0.00%
2023/05/12	3.6	27.46	45	27.77	28.00	-41.4	37,146	-0.11%
2023/05/11	23	28.03	14.6	28.11	27.65	8.4	36,393	0.02%
2023/05/10	17	28.21	30	28.10	28.00	-13	35,316	-0.04%
2023/05/09	31	27.20	2	27.20	27.15	29	33,860	0.09%
2023/05/08	1	27.20	0	0.00	27.20	1	34,082	0.00%
2023/05/05	1	27.00	5	27.05	27.05	-4	34,171	-0.01%
2023/05/04	1	27.10	2	27.00	26.95	-1	35,153	0.00%
2023/05/03	0	0.00	9	27.04	27.10	-9	36,710	-0.02%
2023/05/02	1	27.05	7.3	26.91	27.05	-6.3	37,136	-0.02%
2023/04/28	1.3	26.70	7	26.71	26.85	-5.7	37,564	-0.02%
2023/04/27	14	26.67	15	26.30	26.35	-1	37,696	0.00%
2023/04/26	17.2	25.33	10	25.50	25.55	7.2	37,400	0.02%
2023/04/25	15	25.87	3	25.75	25.65	12	37,844	0.03%
2023/04/24	1	25.95	0	0.00	25.95	1	37,892	0.00%
2023/04/21	19	26.36	8	26.10	26.00	11	38,839	0.03%
2023/04/20	5.2	26.46	0	0.00	26.25	5.2	38,808	0.01%
2023/04/19	5	26.71	1	26.65	26.65	4	38,802	0.01%
2023/04/18	0.4	26.81	0	0.00	26.65	0.4	38,736	0.00%
2023/04/17	8	26.91	5	26.90	27.05	3	38,771	0.01%
2023/04/14	1	27.15	0	0.00	27.30	1	38,614	0.00%
2023/04/13	8	27.44	21.5	27.48	27.25	-13.5	38,894	-0.03%
2023/04/12	0	0.00	10	26.65	26.60	-10	38,246	-0.03%
2023/04/11	0	0.00	6	26.75	26.80	-6	38,461	-0.02%
2023/04/10	6.1	26.55	0	0.00	26.55	6.1	38,782	0.02%
2023/04/07	1.2	26.52	0	0.00	26.50	1.2	40,130	0.00%
2023/04/06	9.3	26.64	8	26.84	26.45	1.3	40,482	0.00%
2023/03/31	1	26.85	14	27.02	26.85	-13	40,614	-0.03%
2023/03/30	12	27.24	3	27.18	27.00	9	41,445	0.02%
2023/03/29	2	27.18	4	27.20	27.15	-2	41,579	0.00%
2023/03/28	4	26.98	40	26.84	26.70	-36	41,740	-0.09%
2023/03/27	8	26.42	4	26.60	26.60	4	41,880	0.01%
2023/03/24	35	26.52	2.1	26.50	26.40	32.9	42,583	0.08%
2023/03/23	1	26.85	2	26.75	26.60	-1	43,448	0.00%
2023/03/22	0.2	26.35	3.1	26.55	26.60	-2.8	43,569	-0.01%
2023/03/21	9	26.19	0	0.00	26.15	9	43,636	0.02%
2023/03/20	3	26.18	2	26.23	26.20	1	43,926	0.00%
2023/03/17	48.1	26.09	0	0.00	26.10	48.1	44,419	0.11%
2023/03/16	21.1	25.92	6	25.86	25.75	15.1	44,575	0.03%
2023/03/15	12	26.89	13	26.89	26.70	-1	44,489	0.00%
2023/03/14	18	26.78	41	26.85	26.50	-23	45,546	-0.05%
2023/03/13	2	27.43	2	27.42	27.80	0	45,381	0.00%
2023/03/10	35.1	28.05	18	27.71	27.70	17.1	45,249	0.04%
2023/03/09	7	28.55	17	28.59	28.75	-10	44,861	-0.02%
2023/03/08	21.1	28.25	0	0.00	28.30	21.1	45,229	0.05%
2023/03/07	15	28.32	1	28.30	28.30	14	47,061	0.03%
2023/03/06	2	28.33	5	28.36	28.30	-3	47,196	-0.01%
2023/03/03	19	28.39	0	0.00	28.35	19	47,463	0.04%
2023/03/02	1	28.35	2	28.28	28.30	-1	47,514	0.00%
2023/03/01	12	28.05	2	28.03	28.05	10	47,400	0.02%
2023/02/24	7.2	28.39	0.1	28.40	28.30	7.1	47,038	0.02%
2023/02/23	16.1	28.62	2	28.55	28.55	14.1	46,949	0.03%
2023/02/22	13	28.48	9	28.49	28.50	4	47,364	0.01%
2023/02/21	26	29.04	8	29.14	28.90	18	46,997	0.04%
2023/02/20	41	30.00	38	29.95	29.60	3	46,359	0.01%
2023/02/17	30	29.51	13	29.60	29.30	17	45,261	0.04%
2023/02/16	16	29.62	34	29.66	29.70	-18	44,632	-0.04%
2023/02/15	16	28.56	3	28.85	28.50	13	42,653	0.03%
2023/02/14	6	28.77	17	28.82	28.85	-11	42,477	-0.03%
2023/02/13	5	28.29	2	28.50	28.20	3	42,233	0.01%
2023/02/10	7.1	28.78	7	28.36	28.45	0.1	43,516	0.00%
2023/02/09	0	0.00	2	29.15	29.05	-2	44,094	0.00%
2023/02/08	24	29.18	11	29.10	29.10	13	44,902	0.03%
2023/02/07	5.1	29.23	0	0.00	29.20	5.1	44,953	0.01%
2023/02/06	2	29.55	9	29.51	29.45	-7	44,848	-0.02%
2023/02/03	12	29.45	0	0.00	29.30	12	44,870	0.03%
2023/02/02	42	29.41	45	29.35	29.35	-3	44,917	-0.01%
2023/02/01	14	29.86	31	29.86	29.95	-17	44,696	-0.04%
2023/01/31	21	28.96	38	29.04	29.00	-17	43,648	-0.04%
2023/01/30	16	28.74	23.3	28.74	28.90	-7.3	43,543	-0.02%
2023/01/17	17	28.32	18	28.27	28.40	-1	43,399	0.00%
2023/01/16	5	28.64	4.1	28.50	28.50	0.9	43,402	0.00%
2023/01/13	10	28.66	13	28.63	28.65	-3	43,940	-0.01%
2023/01/12	21	28.42	11.1	28.43	28.35	9.9	44,024	0.02%
2023/01/11	35	28.85	11	28.97	28.35	24	44,394	0.05%
2023/01/10	4	28.28	2	28.30	28.30	2	44,381	0.00%
2023/01/09	2	28.20	4	28.41	28.30	-2	46,172	0.00%
2023/01/06	2	28.00	2	28.05	28.05	0	49,267	0.00%
2023/01/05	5	28.26	4	28.34	28.00	1	51,311	0.00%
2023/01/04	7	28.14	8	28.20	28.20	-1	51,783	0.00%
2023/01/03	10	27.65	16	27.80	28.15	-6	52,440	-0.01%
2022/12/30	6	28.31	13	28.32	28.15	-7	52,944	-0.01%
2022/12/29	8	27.99	13	28.13	28.15	-5	53,529	-0.01%
2022/12/28	7.1	28.37	12	28.47	28.20	-4.9	53,881	-0.01%
2022/12/27	91	28.87	86	28.83	28.45	5	54,409	0.01%
2022/12/26	4	28.38	12	28.44	28.15	-8	53,802	-0.01%
2022/12/23	15	28.22	1	28.15	28.10	14	55,178	0.03%
2022/12/22	5	28.40	52	28.77	28.70	-47	56,577	-0.08%
2022/12/21	9	27.64	7	27.65	27.65	2	59,244	0.00%
2022/12/20	16	27.51	1	28.10	27.05	15	61,158	0.02%
2022/12/19	10	28.47	2	28.05	27.95	8	61,954	0.01%
2022/12/16	8	28.76	34	28.75	28.60	-26	64,207	-0.04%
2022/12/15	50	28.76	26.2	28.63	28.75	23.8	67,528	0.04%
2022/12/14	18	28.04	22	27.95	28.20	-4	67,576	-0.01%
2022/12/13	16	27.94	3	27.77	27.75	13	69,617	0.02%
2022/12/12	6	28.30	12	28.17	28.05	-6	70,120	-0.01%
2022/12/09	8	28.35	9	28.46	28.35	-1	70,747	0.00%
2022/12/08	5	28.09	27	28.09	28.05	-22	70,674	-0.03%
2022/12/07	21	27.99	7	27.93	28.00	14	70,633	0.02%
2022/12/06	19	28.27	45.5	28.61	27.80	-26.5	70,668	-0.04%
2022/12/05	61	28.55	19	28.54	28.40	42	70,019	0.06%
2022/12/02	15	27.69	3	27.78	27.60	12	69,224	0.02%
2022/12/01	8.2	28.14	27.2	28.10	27.80	-19	69,356	-0.03%
2022/11/30	24	27.80	79	27.82	27.95	-55	69,041	-0.08%
2022/11/29	42	27.57	25	28.00	28.30	17	68,147	0.02%
2022/11/28	0	0.00	2	26.25	26.25	-2	67,058	0.00%
2022/11/25	7.2	26.39	10	26.24	26.05	-2.8	67,650	0.00%
2022/11/24	26.1	26.21	3	26.18	26.15	23.1	68,509	0.03%
2022/11/23	2	26.00	6	26.08	26.05	-4	68,800	-0.01%
2022/11/22	3	25.82	13	25.67	25.70	-10	70,333	-0.01%
2022/11/21	7	25.89	3	25.78	25.75	4	73,699	0.01%
2022/11/18	3	26.50	11	26.40	26.25	-8	73,689	-0.01%
2022/11/17	11	25.75	8	25.90	25.95	3	73,278	0.00%
2022/11/16	10	25.86	27	25.77	25.75	-17	73,327	-0.02%
2022/11/15	26	26.07	16	26.05	26.05	10	73,378	0.01%
2022/11/14	26.3	25.97	9	26.01	26.05	17.3	73,582	0.02%
2022/11/11	18	25.88	15	26.04	25.70	3	73,390	0.00%
2022/11/10	18	25.55	47	25.76	25.50	-29	73,202	-0.04%
2022/11/09	4	25.71	17.5	25.67	25.55	-13.5	73,752	-0.02%
2022/11/08	71	25.54	25	25.52	25.40	46	73,733	0.06%
2022/11/07	25	24.54	11	24.54	24.50	14	72,819	0.02%
2022/11/04	10	24.08	29	24.22	25.00	-19	72,333	-0.03%
2022/11/03	17	23.32	22	23.38	23.35	-5	71,899	-0.01%
2022/11/02	9	23.87	5	23.77	23.75	4	72,104	0.01%
2022/11/01	13	23.64	19	23.64	23.85	-6	72,271	-0.01%
2022/10/31	23	23.62	16	23.56	23.40	7	72,665	0.01%
2022/10/28	9	24.02	14	24.01	23.65	-5	73,739	-0.01%
2022/10/27	16	23.61	21	23.50	23.75	-5	73,993	-0.01%
2022/10/26	23	22.99	9	22.96	22.90	14	74,386	0.02%
2022/10/25	17	23.21	13	23.20	23.10	4	74,883	0.01%
2022/10/24	13.1	23.69	12	23.51	23.40	1.1	75,085	0.00%
2022/10/21	33	23.71	19	23.25	23.15	14	75,819	0.02%
2022/10/20	21	23.22	9	23.36	23.50	12	75,858	0.02%
2022/10/19	2	24.43	7	24.21	24.10	-5	75,776	-0.01%
2022/10/18	18	24.50	7	24.65	24.30	11	75,727	0.01%
2022/10/17	39	23.66	51	23.76	24.25	-12	75,545	-0.02%
2022/10/14	49	24.32	24	24.45	24.35	25	75,165	0.03%
2022/10/13	57.1	25.59	12	25.23	25.15	45.1	73,789	0.06%
2022/10/12	21	28.10	19	28.14	27.90	2	74,013	0.00%
2022/10/11	24	28.36	5	28.25	28.10	19	74,680	0.03%
2022/10/07	11	28.83	8	29.08	29.15	3	75,082	0.00%
2022/10/06	12	28.11	17	28.26	28.60	-5	75,752	-0.01%
2022/10/05	15.1	28.03	10	28.16	27.85	5.1	78,491	0.01%
2022/10/04	27	28.17	4	27.90	27.90	23	79,377	0.03%
2022/10/03	45	28.23	68	28.29	28.00	-23	79,710	-0.03%
2022/09/30	41.1	28.05	33	28.09	28.20	8.1	80,772	0.01%
2022/09/29	11.1	28.68	31	28.94	28.80	-20	81,050	-0.02%
2022/09/28	29.2	28.47	44	28.20	27.90	-14.9	80,807	-0.02%
2022/09/27	38	30.87	17	30.95	31.00	21	79,397	0.03%
2022/09/26	29.2	31.88	25	31.88	31.85	4.2	79,096	0.01%
2022/09/23	58.1	33.16	23	33.03	32.75	35.1	80,227	0.04%
2022/09/22	109	34.85	84.2	35.70	33.90	24.8	79,488	0.03%	大買/
2022/09/21	20.1	34.72	13	34.94	35.10	7.1	76,689	0.01%
2022/09/20	13	34.64	95	34.87	35.10	-82	76,762	-0.11%
2022/09/19	23	33.99	4	34.01	33.95	19	76,251	0.02%
2022/09/16	6	33.88	14	34.08	33.95	-8	77,260	-0.01%
2022/09/15	3	33.55	6	34.03	33.75	-3	78,936	0.00%
2022/09/14	15.2	33.29	15	33.24	33.45	0.2	82,255	0.00%
2022/09/13	6	33.88	34	33.88	33.85	-28	84,598	-0.03%
2022/09/12	5	33.76	24.1	34.02	33.90	-19.1	86,097	-0.02%
2022/09/08	16	32.97	28	33.13	33.15	-12	89,164	-0.01%
2022/09/07	12	32.33	1	32.20	32.20	11	90,172	0.01%
2022/09/06	5	32.84	5	32.94	32.70	0	90,728	0.00%
2022/09/05	18	32.77	4	32.61	32.60	14	92,084	0.02%
2022/09/02	13	33.38	3	32.87	32.80	10	93,294	0.01%
2022/09/01	6	33.75	10	33.86	33.65	-4	94,256	0.00%
2022/08/31	14	33.56	13	33.57	33.75	1	94,305	0.00%
2022/08/30	6	33.08	2	33.05	33.00	4	94,290	0.00%
2022/08/29	42	32.88	13	32.72	32.60	29	95,204	0.03%
2022/08/26	16	34.20	130	34.26	34.15	-114	95,233	-0.12%	大賣/鉅額交易
2022/08/25	12	31.82	20	32.10	31.85	-8	94,523	-0.01%
2022/08/24	10	31.81	1	31.80	31.55	9	95,461	0.01%
2022/08/23	8	31.97	5	31.80	31.80	3	100,430	0.00%
2022/08/22	12	32.03	7	32.00	32.00	5	102,627	0.00%
2022/08/19	16	31.84	10	31.70	31.70	6	103,937	0.01%
2022/08/18	16	32.18	7	32.20	32.30	9	105,384	0.01%
2022/08/17	4	32.18	9	32.22	32.20	-5	107,044	0.00%
2022/08/16	10	31.98	42	32.14	32.10	-32	107,782	-0.03%
2022/08/15	14	31.50	11	31.60	31.60	3	108,796	0.00%
2022/08/12	18	31.79	22	31.88	31.75	-4	109,850	0.00%
2022/08/11	6	32.13	5	31.95	31.95	1	112,567	0.00%
2022/08/10	8	31.63	11	31.80	31.65	-3	113,440	0.00%
2022/08/09	17	31.70	15	31.68	31.60	2	114,936	0.00%
2022/08/08	2	31.73	4	31.45	31.65	-2	116,329	0.00%
2022/08/05	15	31.19	22	31.55	31.70	-7	119,333	-0.01%
2022/08/04	16	30.36	9	30.29	30.55	7	123,675	0.01%
2022/08/03	19	30.96	28	30.89	30.75	-9	124,038	-0.01%
2022/08/02	19.3	31.88	15	32.10	31.55	4.3	124,855	0.00%
2022/08/01	74	33.19	26	33.10	32.95	48	125,884	0.04%
2022/07/29	8	33.91	8	33.95	33.90	0	126,359	0.00%
2022/07/28	35	33.87	17	34.15	33.60	18	127,707	0.01%
2022/07/27	46.1	34.22	13	34.24	34.30	33.1	128,412	0.03%
2022/07/26	9.1	33.99	29	34.20	33.80	-20	130,003	-0.02%
2022/07/25	5	33.90	5	33.79	33.95	0	132,455	0.00%
2022/07/22	16	33.95	10	34.10	34.15	6	133,787	0.00%
2022/07/21	76	33.92	104	34.54	34.25	-28	136,095	-0.02%	大賣/
2022/07/20	29	34.11	27	34.34	34.00	2	138,831	0.00%
2022/07/19	19	33.99	57	33.77	34.15	-38	139,958	-0.03%
2022/07/18	55	33.01	98	33.12	33.15	-43	140,182	-0.03%
2022/07/15	47	32.35	20	32.30	32.35	27	140,536	0.02%
2022/07/14	60	33.05	35	32.98	32.90	25	142,385	0.02%
2022/07/13	62	33.14	103.1	33.49	33.00	-41.1	143,843	-0.03%	大賣/
2022/07/12	37	31.76	19	31.62	31.65	18	144,495	0.01%
2022/07/11	4	32.23	24	32.54	32.80	-20	147,671	-0.01%
2022/07/08	24	32.56	23	32.76	32.10	1	154,058	0.00%
2022/07/07	42	31.74	36.1	32.06	32.40	5.9	161,643	0.00%
2022/07/06	39.1	31.74	23	31.68	31.60	16.1	163,831	0.01%
2022/07/05	40	31.96	61	31.99	32.30	-21	165,592	-0.01%
2022/07/04	15	30.95	54	30.97	31.05	-39	166,621	-0.02%
2022/07/01	50	30.57	6	29.75	29.75	44	168,453	0.03%
2022/06/30	16	31.67	25	31.76	31.65	-9	168,841	-0.01%
2022/06/29	17	31.36	22	31.33	31.60	-5	168,883	0.00%
2022/06/28	14	30.79	10	30.84	31.20	4	169,130	0.00%
2022/06/27	12	31.25	21	31.48	31.20	-9	169,867	-0.01%
2022/06/24	10	30.59	9	30.45	30.30	1	170,737	0.00%
2022/06/23	58	30.89	36	30.87	30.35	22	169,859	0.01%
2022/06/22	409	31.50	417	31.62	31.75	-8	169,261	0.00%	大買/大賣/
2022/06/21	13	30.57	19	30.82	31.55	-6	167,962	0.00%
2022/06/20	28.1	29.60	16	29.57	28.70	12.1	167,436	0.01%
2022/06/17	103.1	29.88	78	29.42	29.90	25.1	168,281	0.01%	大買/
2022/06/16	47.2	32.59	15	32.01	31.45	32.2	167,078	0.02%
2022/06/15	32	32.37	18	32.30	32.10	14	169,917	0.01%
2022/06/14	26	32.03	15	32.33	32.35	11	175,565	0.01%
2022/06/13	43	32.87	31	32.65	32.65	12	177,186	0.01%
2022/06/10	28	33.24	17	32.93	32.85	11	178,491	0.01%
2022/06/09	19	33.84	20	33.78	34.15	-1	178,212	0.00%
2022/06/08	25	33.92	9	33.92	33.85	16	179,405	0.01%
2022/06/07	37	34.39	31	34.13	34.10	6	182,089	0.00%
2022/06/06	73	35.01	25	34.93	34.90	48	183,639	0.03%
2022/06/02	31	35.09	53	35.44	35.50	-22	186,884	-0.01%
2022/06/01	22	34.32	39	34.29	34.20	-17	188,957	-0.01%
2022/05/31	55	34.34	75	34.13	34.10	-20	191,612	-0.01%
2022/05/30	24	34.05	39	34.22	34.20	-15	191,231	-0.01%
2022/05/27	35	33.25	36	33.43	32.90	-1	193,703	0.00%
2022/05/26	48	33.50	20	33.20	32.85	28	196,971	0.01%
2022/05/25	12	32.92	44	33.01	33.55	-32	201,732	-0.02%
2022/05/24	18	32.16	8	32.34	31.95	10	209,891	0.00%
2022/05/23	24	31.89	56	31.91	32.35	-32	216,163	-0.01%
2022/05/20	26	30.88	12	30.90	30.70	14	221,814	0.01%
2022/05/19	65	30.10	40	30.23	30.75	25	226,788	0.01%
2022/05/18	23	32.32	15	32.03	31.75	8	234,923	0.00%
2022/05/17	27	32.08	28	31.77	31.80	-1	243,387	0.00%
2022/05/16	23	31.80	24	32.15	32.25	-1	247,932	0.00%
2022/05/13	41	31.49	35	31.49	31.80	6	253,732	0.00%
2022/05/12	57.3	33.00	50	32.73	31.15	7.3	254,671	0.00%
2022/05/11	64	35.11	28	34.66	34.55	36	254,975	0.01%
2022/05/10	39	34.88	27	35.24	35.70	12	257,234	0.00%
2022/05/09	66	35.62	42	35.43	35.00	24	259,304	0.01%
2022/05/06	36	35.58	43	35.71	36.20	-7	260,951	0.00%
2022/05/05	43	35.83	70	35.91	35.90	-27	261,435	-0.01%
2022/05/04	42	35.89	36	36.21	35.70	6	259,883	0.00%
2022/05/03	85	35.83	55	35.87	35.50	30	258,777	0.01%
2022/04/29	25	35.25	74	35.39	35.65	-49	257,165	-0.02%
2022/04/28	36	34.41	19	34.28	33.75	17	254,926	0.01%
2022/04/27	244	33.71	216	34.03	34.60	28	253,462	0.01%	大買/大賣/
2022/04/26	77	36.12	54	35.80	35.05	23	251,105	0.01%
2022/04/25	168	35.22	188	35.02	36.25	-20	247,302	-0.01%	大買/大賣/
2022/04/22	54	35.58	51	35.90	36.15	3	244,832	0.00%
2022/04/21	32	35.25	86	35.32	35.65	-54	243,174	-0.02%
2022/04/20	82	35.53	61	35.41	34.80	21	242,518	0.01%
2022/04/19	92	35.28	51	35.54	35.35	41	240,763	0.02%
2022/04/18	130	34.78	85.1	34.72	34.45	44.9	238,385	0.02%	大買/
2022/04/15	107	36.71	223	36.67	36.30	-116	235,455	-0.05%	大買/大賣/鉅額交易
2022/04/14	100	36.58	161	36.73	37.35	-61	233,728	-0.03%	大賣/
2022/04/13	87.7	35.66	116.5	35.56	35.25	-28.8	227,102	-0.01%	大賣/
2022/04/12	104.1	33.66	104	33.71	34.10	0.1	218,849	0.00%	大買/大賣/
2022/04/11	82.1	33.45	63	33.67	33.65	19.1	215,853	0.01%
2022/04/08	27.1	32.79	103	33.17	33.75	-75.9	214,422	-0.04%	大賣/
2022/04/07	358	33.64	337	33.11	32.00	21	212,367	0.01%	大買/大賣/
2022/04/06	304	33.10	325	33.12	34.20	-21	209,863	-0.01%	大買/大賣/
2022/04/01	26	32.75	39.5	32.82	33.00	-13.5	207,903	-0.01%
2022/03/31	59	32.76	34.1	32.90	32.25	24.9	207,130	0.01%
2022/03/30	26.2	32.80	32	32.75	32.20	-5.8	207,403	0.00%
2022/03/29	106	32.99	50	32.60	32.30	56	206,220	0.03%	大買/
2022/03/28	10	31.08	24	31.04	31.25	-14	204,369	-0.01%
2022/03/25	64	31.38	54	31.24	31.00	10	204,483	0.00%
2022/03/24	59.1	31.54	28	31.87	31.55	31.1	203,698	0.02%
2022/03/23	49	32.72	55	32.77	32.45	-6	202,526	0.00%
2022/03/22	94	32.24	90	32.24	32.20	4	202,413	0.00%
2022/03/21	90	33.34	89	33.30	33.05	1	201,588	0.00%
2022/03/18	58	33.28	71	33.46	33.50	-13	202,480	-0.01%
2022/03/17	79	32.43	89.3	32.80	33.55	-10.3	202,948	-0.01%
2022/03/16	68	30.27	49	30.64	31.00	19	202,345	0.01%
2022/03/15	76	30.16	63	30.18	29.50	13	206,672	0.01%
2022/03/14	18	29.79	15	29.78	29.60	3	208,853	0.00%
2022/03/11	29	29.88	13	30.07	30.25	16	211,975	0.01%
2022/03/10	13.2	29.96	10	29.80	29.80	3.2	211,938	0.00%
2022/03/09	20	28.69	11	28.65	28.30	9	210,120	0.00%
2022/03/08	32	28.69	25	28.57	27.95	7	209,391	0.00%
2022/03/07	71.1	30.41	23.5	30.20	29.80	47.6	206,618	0.02%
2022/03/04	55	32.56	22	32.60	32.05	33	205,273	0.02%
2022/03/03	55	32.70	58	32.65	32.70	-3	206,153	0.00%
2022/03/02	56	31.46	31	31.59	31.40	25	207,895	0.01%
2022/03/01	58	32.36	39.1	32.35	32.10	19	209,268	0.01%
2022/02/25	213.2	33.97	200	33.81	32.25	13.2	209,948	0.01%	大買/大賣/
2022/02/24	667	34.18	600	34.04	33.00	67	206,874	0.03%	大買/大賣/
2022/02/23	56	33.42	318.8	34.81	35.50	-262.8	200,874	-0.13%	大賣/鉅額交易
2022/02/22	366	32.58	74	32.65	32.95	292	197,493	0.15%	大買/鉅額交易
2022/02/21	262	33.39	257	33.12	32.40	5	194,400	0.00%	大買/大賣/
2022/02/18	401	34.83	633	34.48	35.00	-232	194,210	-0.12%	大買/大賣/鉅額交易
2022/02/17	418	33.81	240.5	32.89	34.80	177.5	193,957	0.09%	大買/大賣/鉅額交易
2022/02/16	62.2	31.84	37.5	32.25	31.65	24.7	187,954	0.01%
2022/02/15	30	30.92	123.3	30.89	31.25	-93.3	186,760	-0.05%	大賣/
2022/02/14	112	29.29	95	29.43	29.10	17	185,349	0.01%	大買/
2022/02/11	32	29.78	107	29.84	30.15	-75	187,608	-0.04%	大賣/
2022/02/10	32	28.37	72	28.90	28.85	-40	187,661	-0.02%
2022/02/09	23	28.33	60	28.31	28.40	-37	188,780	-0.02%
2022/02/08	22	27.26	24	27.46	27.35	-2	186,505	0.00%
2022/02/07	0	0.00	11	25.76	26.40	-11	185,701	-0.01%
2022/01/26	1	23.90	2	23.85	24.00	-1	185,914	0.00%
2022/01/24	2	23.63	9	24.19	24.35	-7	190,016	0.00%
2022/01/21	23	24.42	13	24.37	24.35	10	189,644	0.01%
2022/01/20	2	25.40	0	0.00	25.30	2	189,245	0.00%
2022/01/19	4	25.00	28	25.08	25.10	-24	188,848	-0.01%
2022/01/18	1	25.85	1	25.70	25.60	0	188,171	0.00%
2022/01/17	7	25.58	1	25.55	25.90	6	187,860	0.00%
2022/01/14	11.1	25.22	1	25.40	25.45	10.1	187,499	0.01%
2022/01/13	24.5	25.23	7	25.21	25.10	17.5	186,821	0.01%
2022/01/12	16.2	25.72	0	0.00	25.30	16.2	185,939	0.01%
2022/01/11	4	26.10	14	26.51	26.15	-10	185,300	-0.01%
2022/01/10	26	26.37	3	26.62	26.25	23	184,687	0.01%
2022/01/07	24	26.45	12	27.36	27.00	12	183,612	0.01%
2022/01/06	3	27.30	4	27.35	27.30	-1	181,086	0.00%
2022/01/05	1	27.55	13	27.40	27.30	-12	180,570	-0.01%
2022/01/04	17	26.88	20	27.01	27.25	-3	179,822	0.00%
2022/01/03	54	27.27	13	26.77	26.85	41	178,680	0.02%
2021/12/30	6	27.57	17	27.77	27.95	-11	177,148	-0.01%
2021/12/29	20.1	27.65	19.3	27.65	27.25	0.8	176,277	0.00%
2021/12/28	22.1	27.33	5	27.36	27.40	17.1	175,596	0.01%
2021/12/27	15	27.08	18	27.17	27.40	-3	176,831	0.00%
2021/12/24	32	27.24	13	27.27	26.80	19	176,270	0.01%
2021/12/23	5	26.90	110	26.93	26.60	-105	174,968	-0.06%	大賣/鉅額交易
2021/12/22	15	26.85	21	26.71	26.60	-6	174,588	0.00%
2021/12/21	27	26.72	23	26.76	26.75	4	174,222	0.00%
2021/12/20	110	26.84	133	26.74	27.25	-23	173,434	-0.01%	大買/大賣/
2021/12/17	56	26.60	43	27.04	26.40	13	172,341	0.01%
2021/12/16	123	26.80	76	26.94	26.80	47	171,136	0.03%	大買/
2021/12/15	38	27.00	18	27.19	27.25	20	169,131	0.01%
2021/12/14	111.4	26.49	112	26.91	26.20	-0.7	167,078	0.00%	大買/大賣/
2021/12/13	76	28.44	37	28.53	27.60	39	163,366	0.02%
2021/12/10	111	29.76	69	29.86	29.30	42	158,566	0.03%	大買/
2021/12/09	75	29.65	171.3	29.77	30.10	-96.3	152,589	-0.06%	大賣/
2021/12/08	19	27.99	39	28.45	28.65	-20	144,806	-0.01%
2021/12/07	74	27.31	173	27.63	27.90	-99	139,757	-0.07%	大賣/
2021/12/06	12	25.92	24	26.00	26.20	-12	135,361	-0.01%
2021/12/03	111	25.79	17	25.74	25.15	94	133,389	0.07%	大買/
2021/12/02	160	25.13	125	24.99	25.00	35	131,359	0.03%	大買/大賣/
2021/12/01	30	24.70	22	25.28	25.85	8	129,445	0.01%
2021/11/30	31	25.12	65	25.31	25.20	-34	127,572	-0.03%
2021/11/29	91.6	24.22	156.2	24.18	23.75	-64.6	124,348	-0.05%	大賣/
2021/11/26	234.2	26.37	142.4	26.72	25.85	91.8	119,821	0.08%	大買/大賣/
2021/11/25	211	28.73	135	28.60	28.70	76	113,469	0.07%	大買/大賣/
2021/11/24	70.1	27.20	108.2	27.20	28.35	-38.1	107,192	-0.04%	大賣/
2021/11/23	91.1	26.36	23.3	26.28	25.80	67.8	101,841	0.07%
2021/11/22	57.1	26.83	38	27.08	26.40	19.1	98,347	0.02%
2021/11/19	70	27.69	166	27.52	27.20	-96	94,565	-0.10%	大賣/
2021/11/18	72	28.38	27.6	28.37	28.30	44.4	91,015	0.05%
2021/11/17	166	28.36	201	28.56	29.25	-35	87,888	-0.04%	大買/大賣/
2021/11/16	267.5	28.01	225	28.57	28.00	42.5	81,996	0.05%	大買/大賣/
2021/11/15	100.1	25.87	74	26.29	26.75	26.1	71,339	0.04%
2021/11/12	50.1	26.11	71	26.22	26.40	-20.9	68,470	-0.03%
2021/11/11	179	26.68	367	26.53	27.10	-188	63,481	-0.30%	大買/大賣/鉅額交易
2021/11/10	122	25.00	94	25.12	25.75	28	57,761	0.05%	大買/
2021/11/09	14	24.20	76.1	24.13	24.95	-62.1	52,564	-0.12%
2021/11/08	29	22.66	85	22.81	23.50	-56	47,885	-0.12%
2021/11/05	67	21.20	46	21.31	21.60	21	43,970	0.05%
2021/11/04	90	21.27	152	21.35	21.00	-62	45,051	-0.14%	大賣/
2021/11/03	199	20.77	27	20.90	20.70	172	43,869	0.39%	大買/鉅額交易
2021/11/02	11	20.52	47	20.56	20.50	-36	42,033	-0.09%
2021/11/01	16	19.58	48	19.68	19.65	-32	39,051	-0.08%
2021/10/29	5	18.78	11	18.86	18.85	-6	37,220	-0.02%
2021/10/28	3	18.15	6	18.63	18.60	-3	36,898	-0.01%
2021/10/27	13	18.15	1	18.20	18.15	12	36,640	0.03%
2021/10/26	4	18.33	0	0.00	18.30	4	36,933	0.01%
2021/10/25	1	18.55	1	18.40	18.35	0	37,273	0.00%
2021/10/22	2	18.25	1	18.30	18.20	1	37,815	0.00%
2021/10/21	10	18.64	3	18.85	18.40	7	38,612	0.02%
2021/10/20	11	18.70	5	18.80	18.65	6	39,060	0.02%
2021/10/19	0	0.00	11	18.96	18.90	-11	39,864	-0.03%
2021/10/15	2	18.30	2	18.40	18.50	0	40,834	0.00%
2021/10/14	21	18.28	50	18.46	18.20	-29	41,232	-0.07%
2021/10/13	56	18.73	28	18.73	18.70	28	41,310	0.07%
2021/10/12	2	18.33	10	18.57	18.30	-8	41,430	-0.02%
2021/10/08	7	18.34	8.6	18.29	18.35	-1.6	42,155	0.00%
2021/10/07	3	18.32	2	18.40	18.25	1	43,612	0.00%
2021/10/06	14	18.40	0	0.00	18.20	14	45,350	0.03%
2021/10/05	0	0.00	2	18.70	18.70	-2	46,385	0.00%
2021/10/04	112	18.84	120	19.00	18.50	-8	46,682	-0.02%	大買/大賣/
2021/10/01	2	18.60	10	18.40	18.50	-8	45,616	-0.02%
2021/09/30	0	0.00	84	18.81	18.90	-84	46,679	-0.18%
2021/09/29	0	0.00	4	18.63	18.60	-4	47,131	-0.01%
2021/09/28	50	18.55	2	18.45	18.60	48	47,740	0.10%
2021/09/27	0	0.00	33	18.31	18.35	-33	48,343	-0.07%
2021/09/24	1	17.85	4	17.90	17.90	-3	50,002	-0.01%
2021/09/23	50	17.45	52	17.50	17.65	-2	50,895	0.00%
2021/09/22	2	17.20	0	0.00	17.15	2	52,750	0.00%
2021/09/17	9	17.55	5	17.67	17.55	4	54,859	0.01%
2021/09/16	2	17.35	0	0.00	17.35	2	57,256	0.00%
2021/09/15	12	17.35	0	0.00	17.35	12	59,561	0.02%
2021/09/14	13	17.53	0	0.00	17.50	13	62,382	0.02%
2021/09/13	2	17.73	0	0.00	17.70	2	73,236	0.00%
2021/09/10	5	17.50	15	17.55	17.80	-10	80,826	-0.01%
2021/09/09	10	17.40	1	17.35	17.30	9	82,756	0.01%
2021/09/08	0	0.00	3	17.92	17.80	-3	83,818	0.00%
2021/09/07	20	17.95	10	17.88	17.90	10	85,646	0.01%
2021/09/06	14	17.76	1	17.75	17.70	13	87,128	0.01%
2021/09/03	4	18.21	0	0.00	18.20	4	89,262	0.00%
2021/09/02	24	18.56	25	18.50	18.45	-1	91,633	0.00%
2021/09/01	3	18.70	3	18.85	18.85	0	94,140	0.00%
2021/08/31	12	19.28	9	19.23	19.20	3	98,050	0.00%
2021/08/30	0	0.00	1.5	19.03	19.00	-1.5	102,615	0.00%
2021/08/27	0	0.00	42	18.91	19.05	-42	113,704	-0.04%
2021/08/26	47	18.87	46	19.10	18.90	1	114,921	0.00%
2021/08/25	11	18.73	14.2	18.87	18.95	-3.2	116,884	0.00%
2021/08/24	55	18.74	15	18.63	18.65	40	117,844	0.03%
2021/08/23	3	18.93	43	19.04	19.10	-40	118,241	-0.03%
2021/08/20	51	18.18	85	18.30	18.05	-34	120,353	-0.03%
2021/08/19	53	18.48	4	18.45	18.35	49	123,086	0.04%
2021/08/18	15	17.57	12	18.46	18.50	3	122,758	0.00%
2021/08/17	1	18.15	5	18.31	18.35	-4	122,033	0.00%
2021/08/16	40	18.38	17	18.22	18.20	23	122,294	0.02%
2021/08/13	19	19.20	37	19.39	18.80	-18	122,098	-0.01%
2021/08/12	21	18.88	12	18.88	18.75	9	121,341	0.01%
2021/08/11	69.1	18.60	48	18.89	18.45	21.1	121,801	0.02%
2021/08/10	58	19.38	39	19.36	19.40	19	121,967	0.02%
2021/08/09	0	0.00	19	19.65	20.00	-19	120,625	-0.02%
2021/08/06	6	18.30	9	18.24	18.20	-3	120,024	0.00%
2021/08/05	4	18.35	4	18.45	18.15	0	122,038	0.00%
2021/08/04	13	18.18	7	18.17	18.20	6	123,277	0.00%
2021/08/03	5	18.18	8	18.15	18.15	-3	125,381	0.00%
2021/08/02	5	18.05	35	18.34	18.50	-30	126,728	-0.02%
2021/07/30	27	18.80	23	18.25	18.25	4	128,275	0.00%
2021/07/29	6	18.53	10	18.82	18.95	-4	129,505	0.00%
2021/07/28	18	18.58	16	18.56	18.50	2	130,901	0.00%
2021/07/27	28	19.26	40	19.20	18.90	-12	133,244	-0.01%
2021/07/26	13	19.01	9	19.01	18.80	4	133,790	0.00%
2021/07/23	20	18.71	31	18.91	19.10	-11	134,889	-0.01%
2021/07/22	24	18.10	14	18.25	18.00	10	137,925	0.01%
2021/07/21	44	18.29	8	18.80	18.10	36	139,472	0.03%
2021/07/20	14.1	18.70	1	18.80	18.65	13.1	140,025	0.01%
2021/07/19	6	18.92	21	19.24	19.20	-15	142,805	-0.01%
2021/07/16	15	19.20	12	19.53	19.10	3	149,363	0.00%
2021/07/15	48	19.14	31	19.33	19.55	17	152,466	0.01%
2021/07/14	38.1	18.34	12	18.26	18.50	26.1	152,523	0.02%
2021/07/13	45	19.08	26	18.83	18.70	19	153,671	0.01%
2021/07/12	59	19.84	17.3	19.76	19.70	41.7	152,816	0.03%
2021/07/09	25	20.23	18.5	20.11	20.10	6.5	152,497	0.00%
2021/07/08	16	20.55	18	20.58	20.55	-2	155,389	0.00%
2021/07/07	33	21.04	33	20.78	20.75	0	159,656	0.00%
2021/07/06	18	20.82	18	20.84	20.75	0	159,274	0.00%
2021/07/05	10	20.33	165	20.06	20.60	-155	159,608	-0.10%	大賣/鉅額交易
2021/07/02	27	20.40	125	20.38	20.15	-98	159,522	-0.06%	大賣/
2021/07/01	61.1	20.61	67	20.94	20.35	-6	158,807	0.00%
2021/06/30	77	20.47	23	20.44	20.15	54	157,185	0.03%
2021/06/29	67	20.34	59	20.18	20.05	8	156,660	0.01%
2021/06/28	318	20.94	52	20.91	20.85	266	155,261	0.17%	大買/鉅額交易
2021/06/25	22	21.13	79	21.59	21.55	-57	154,111	-0.04%
2021/06/24	61	21.15	24	21.47	20.95	37	152,547	0.02%
2021/06/23	94	20.82	85.7	21.08	20.95	8.4	150,628	0.01%
2021/06/22	472.8	23.09	385	22.75	21.15	87.8	148,126	0.06%	大買/大賣/
2021/06/21	79	21.35	208.1	21.73	22.10	-129.1	137,962	-0.09%	大賣/鉅額交易
2021/06/18	60	20.26	49	20.46	20.10	11	131,151	0.01%
2021/06/17	6.1	19.96	17	19.71	20.30	-10.9	131,122	-0.01%
2021/06/16	37	20.09	14	20.29	19.65	23	130,451	0.02%
2021/06/15	35	20.33	17	20.35	20.10	18	129,022	0.01%
2021/06/11	48	20.49	233	20.45	20.20	-185	128,197	-0.14%	大賣/鉅額交易
2021/06/10	44	20.30	87	20.50	20.70	-43	127,350	-0.03%
2021/06/09	41	20.85	28.3	20.52	20.35	12.7	125,152	0.01%
2021/06/08	310	21.28	140.1	21.46	21.45	169.9	123,106	0.14%	大買/大賣/鉅額交易
2021/06/07	73	21.19	247.5	20.72	20.35	-174.5	119,378	-0.15%	大賣/鉅額交易
2021/06/04	162.1	21.67	146	21.66	21.50	16.1	114,946	0.01%	大買/大賣/
2021/06/03	4	20.05	49	20.03	20.05	-45	105,016	-0.04%
2021/06/02	118	18.19	128	18.06	18.25	-10	104,032	-0.01%	大買/大賣/
2021/06/01	43.1	17.74	23	17.78	18.00	20.1	102,455	0.02%
2021/05/31	23.7	17.14	14	17.41	17.00	9.7	101,943	0.01%
2021/05/28	248	17.63	58	17.85	17.40	190	102,212	0.19%	大買/鉅額交易
2021/05/27	41	16.94	19	16.71	17.15	22	101,426	0.02%
2021/05/26	1	15.45	12	15.39	15.60	-11	103,132	-0.01%
2021/05/25	15	15.11	4	15.18	15.20	11	106,981	0.01%
2021/05/24	9	15.26	19	15.20	15.25	-10	108,044	-0.01%
2021/05/21	8	15.16	0	0.00	15.20	8	110,583	0.01%
2021/05/20	12	14.84	10	14.85	14.85	2	111,913	0.00%
2021/05/19	10	14.90	4	15.14	15.30	6	111,530	0.01%
2021/05/18	31	13.80	28	14.23	14.45	3	110,577	0.00%
2021/05/17	12.3	13.74	45	13.51	13.15	-32.7	109,777	-0.03%
2021/05/14	10	14.67	68	14.46	14.60	-58	108,975	-0.05%
2021/05/13	60	13.89	14	13.98	14.70	46	107,947	0.04%
2021/05/12	23	15.34	16.5	15.89	15.25	6.5	105,731	0.01%
2021/05/11	16	17.63	69	17.38	16.90	-53	104,281	-0.05%
2021/05/10	80.3	17.22	70	17.39	17.50	10.3	102,378	0.01%
2021/05/07	33.5	15.92	74	16.29	16.65	-40.5	101,205	-0.04%
2021/05/06	21	16.36	31	16.28	16.45	-10	100,146	-0.01%
2021/05/05	46	16.56	63	17.09	16.80	-17	99,234	-0.02%
2021/05/04	12	17.50	14	17.43	17.15	-2	97,487	0.00%
2021/05/03	10	18.32	40	18.27	17.95	-30	94,528	-0.03%
2021/04/29	38	19.07	15.6	19.10	18.90	22.4	93,081	0.02%
2021/04/28	60	19.70	77	19.64	19.45	-17	91,449	-0.02%
2021/04/27	36	19.44	25	19.46	19.30	11	87,792	0.01%
2021/04/26	43.3	18.64	35	18.83	18.90	8.3	85,824	0.01%
2021/04/23	47.1	18.88	59	19.29	18.70	-11.9	84,547	-0.01%
2021/04/22	242	20.07	416	19.85	19.30	-174	81,802	-0.21%	大買/大賣/鉅額交易
2021/04/21	46	18.70	181	18.49	19.05	-135	74,928	-0.18%	大賣/鉅額交易
2021/04/20	12	17.79	7	17.78	17.80	5	71,346	0.01%
2021/04/19	74	17.95	49	17.97	18.05	25	70,459	0.04%
2021/04/16	78	17.06	30	17.14	17.15	48	67,941	0.07%
2021/04/15	43.5	17.10	39	17.18	17.05	4.5	66,944	0.01%
2021/04/14	182	17.28	51	17.92	17.00	131	66,245	0.20%	大買/鉅額交易
2021/04/13	146	17.17	139	17.25	17.45	7	62,734	0.01%	大買/大賣/
2021/04/12	53	16.00	11	16.02	16.20	42	57,680	0.07%
2021/04/09	247	16.20	200	15.84	15.80	47	57,093	0.08%	大買/大賣/
2021/04/08	4	15.81	7.2	15.85	15.95	-3.2	56,070	-0.01%
2021/04/07	13	15.66	0	0.00	15.65	13	55,658	0.02%
2021/04/06	0	0.00	13	15.65	15.60	-13	56,202	-0.02%
2021/04/01	12.2	15.76	0.2	15.75	15.75	12	56,549	0.02%
2021/03/31	14.2	15.66	13	15.66	15.70	1.2	56,273	0.00%
2021/03/30	9	15.49	0	0.00	15.50	9	56,115	0.02%
2021/03/29	27	16.04	6	16.09	15.90	21	56,481	0.04%
2021/03/26	71	15.52	6.2	15.57	15.80	64.8	57,154	0.11%
2021/03/25	14	15.23	7	15.30	15.35	7	58,113	0.01%
2021/03/24	5	15.25	0	0.00	15.30	5	58,920	0.01%
2021/03/23	4	15.65	7	15.66	15.60	-3	58,569	-0.01%
2021/03/22	24	16.32	11	16.20	16.20	13	58,611	0.02%
2021/03/19	5	15.75	1	15.95	16.00	4	59,825	0.01%
2021/03/18	5	15.81	7	15.71	15.70	-2	59,692	0.00%
2021/03/17	21	15.78	0.2	15.90	15.80	20.9	59,603	0.03%
2021/03/16	10.2	15.75	18	15.86	15.80	-7.9	59,039	-0.01%
2021/03/15	16	15.52	22	15.54	15.45	-6	57,676	-0.01%
2021/03/12	5	15.36	3	15.48	15.45	2	57,626	0.00%
2021/03/11	1	15.30	0	0.00	15.30	1	57,376	0.00%
2021/03/10	19	15.01	5	14.95	14.95	14	57,385	0.02%
2021/03/09	34	14.77	46.3	14.99	15.35	-12.3	57,915	-0.02%
2021/03/08	5	14.63	0	0.00	14.65	5	57,848	0.01%
2021/03/05	15	14.77	3	14.80	14.80	12	57,840	0.02%
2021/03/04	29	15.11	13	15.23	15.10	16	61,618	0.03%
2021/03/03	61	14.99	38	15.12	15.20	23	61,623	0.04%
2021/03/02	31	15.74	9	16.16	15.15	22	61,033	0.04%
2021/02/26	135	15.99	86	15.83	15.80	49	60,306	0.08%	大買/
2021/02/25	68	15.31	133.3	15.10	15.85	-65.3	55,988	-0.12%	大賣/
2021/02/24	88	14.79	23	14.62	14.55	65	52,065	0.12%
2021/02/23	62	14.91	55	14.97	14.80	7	50,809	0.01%
2021/02/22	46	14.22	41	14.14	14.35	5	48,231	0.01%
2021/02/19	0	0.00	8	13.40	13.40	-8	47,586	-0.02%
2021/02/18	60	13.30	32	13.24	13.30	28	47,991	0.06%
2021/02/17	1	13.15	1	13.20	13.15	0	47,859	0.00%
2021/02/05	9	12.93	12	12.96	12.95	-3	47,450	-0.01%
2021/02/04	0	0.00	2	12.70	12.75	-2	47,339	0.00%
2021/02/03	3	12.63	0	0.00	12.60	3	49,575	0.01%
2021/02/02	4	12.75	0	0.00	12.65	4	50,313	0.01%
2021/02/01	1	12.70	2	12.58	12.80	-1	50,233	0.00%
2021/01/29	5	13.05	5	12.55	12.55	0	49,937	0.00%
2021/01/28	1	12.95	2	12.85	12.90	-1	49,578	0.00%
2021/01/27	4	12.58	0	0.00	12.50	4	48,920	0.01%
2021/01/26	2	12.15	1	12.15	12.15	1	48,187	0.00%
2021/01/22	0	0.00	11	12.05	12.20	-11	48,029	-0.02%
2021/01/21	1	12.00	0	0.00	12.05	1	48,001	0.00%
2021/01/20	0	0.00	3	12.10	12.10	-3	48,045	-0.01%
2021/01/19	3	12.35	3	12.40	12.40	0	47,726	0.00%
2021/01/18	3	12.10	4	11.95	12.50	-1	47,855	0.00%
2021/01/15	5	12.25	0	0.00	12.20	5	47,671	0.01%
2021/01/14	1	12.50	0	0.00	12.60	1	47,222	0.00%
2021/01/13	2	12.60	2	12.60	12.60	0	47,039	0.00%
2021/01/12	17	12.51	5	12.55	12.55	12	46,947	0.03%
2021/01/11	2	12.85	2	12.75	12.75	0	46,637	0.00%
2021/01/08	0	0.00	6	12.80	12.90	-6	46,466	-0.01%
2021/01/07	13.2	12.77	10	12.76	12.70	3.2	46,276	0.01%
2021/01/06	2	12.98	0	0.00	12.95	2	46,001	0.00%
2021/01/05	11	12.83	5	13.00	12.95	6	45,806	0.01%
2021/01/04	17	12.87	6	13.07	13.05	11	45,562	0.02%
2020/12/31	2	13.10	2	13.15	13.15	0	44,825	0.00%
2020/12/30	3	13.35	13	13.40	13.40	-10	44,502	-0.02%
2020/12/29	12	13.46	3.1	13.45	13.65	9	44,069	0.02%
2020/12/28	4	13.28	0	0.00	13.25	4	43,333	0.01%
2020/12/25	3	13.10	11	13.11	13.10	-8	42,666	-0.02%
2020/12/24	3	13.05	1	13.15	13.15	2	42,330	0.00%
2020/12/23	35	12.71	6	12.71	13.05	29	41,916	0.07%
2020/12/22	79	13.27	13	13.58	13.15	66	40,480	0.16%
2020/12/21	4	14.15	0	0.00	14.10	4	38,980	0.01%
2020/12/18	16	13.69	12	13.95	13.90	4	37,616	0.01%
2020/12/17	1	13.80	0	0.00	13.85	1	36,486	0.00%
2020/12/16	33	13.82	5	14.01	13.85	28	36,077	0.08%
2020/12/15	34	14.43	173	13.76	13.70	-139	35,193	-0.39%	大賣/鉅額交易
2020/12/14	10	13.45	0	0.00	13.40	10	31,911	0.03%
2020/12/11	48	13.21	0	0.00	13.15	48	31,245	0.15%
2020/12/10	1	13.40	1	13.30	13.45	0	30,798	0.00%
2020/12/09	0	0.00	3	13.43	13.40	-3	30,630	-0.01%
2020/12/08	6	13.45	1	13.40	13.30	5	30,470	0.02%
2020/12/07	4	13.30	7	13.32	13.25	-3	30,268	-0.01%
2020/12/04	3	13.38	10	13.40	13.30	-7	29,885	-0.02%
2020/12/03	6	13.50	31	13.55	13.50	-25	29,943	-0.08%
2020/12/02	108	13.50	47	13.37	13.30	61	29,508	0.21%	大買/
2020/12/01	5	12.85	22	12.95	12.95	-17	28,418	-0.06%
2020/11/30	20	12.80	0	0.00	12.65	20	28,079	0.07%
2020/11/27	8	12.92	43	12.97	12.90	-35	23,704	-0.15%
2020/11/26	5	13.30	3	13.35	13.25	2	22,868	0.01%
2020/11/25	10	13.20	18	13.41	13.25	-8	22,762	-0.04%
2020/11/24	0	0.00	2	12.78	12.70	-2	21,069	-0.01%
2020/11/23	13	12.55	0	0.00	12.60	13	20,561	0.06%
2020/11/20	0	0.00	11	12.59	12.60	-11	20,404	-0.05%
2020/11/19	60	12.60	6.1	12.57	12.60	53.9	20,610	0.26%
2020/11/18	4	12.40	10.2	12.29	12.40	-6.2	20,009	-0.03%
2020/11/17	12	12.04	6	12.10	12.10	6	18,892	0.03%
2020/11/16	9	11.87	11	11.80	11.75	-2	18,370	-0.01%
2020/11/13	17	11.79	13	11.85	11.85	4	18,236	0.02%
2020/11/12	21	11.92	36	11.95	11.90	-15	18,149	-0.08%
2020/11/11	49.3	11.76	76	12.04	12.10	-26.7	17,963	-0.15%
2020/11/10	0	0.00	11.2	12.15	12.15	-11.2	15,759	-0.07%
2020/11/06	2	10.95	2	11.00	11.00	0	14,981	0.00%
2020/11/04	43	11.14	129	11.11	11.10	-86	15,357	-0.56%	大賣/
2020/11/02	0	0.00	1	10.75	10.80	-1	15,653	-0.01%
2020/10/30	0	0.00	1	10.85	10.80	-1	15,709	-0.01%
2020/10/29	2	10.75	80	10.84	10.85	-78	15,713	-0.50%
2020/10/28	7	11.00	5	11.00	11.00	2	15,790	0.01%
2020/10/27	0	0.00	1	11.05	11.05	-1	15,691	-0.01%
2020/10/26	17	11.18	3	11.15	11.15	14	15,637	0.09%
2020/10/23	30	10.83	47	10.79	10.90	-17	15,428	-0.11%
2020/10/22	2	10.65	0	0.00	10.60	2	15,459	0.01%
2020/10/21	1	10.70	0	0.00	10.65	1	15,566	0.01%
2020/10/19	22	10.70	30	10.70	10.70	-8	15,547	-0.05%
2020/10/16	14	10.65	0	0.00	10.60	14	15,526	0.09%
2020/10/14	10	10.65	20	10.78	10.70	-10	15,513	-0.06%
2020/10/13	6	10.65	0	0.00	10.65	6	15,464	0.04%
2020/10/12	5	10.70	0	0.00	10.75	5	15,549	0.03%
2020/10/07	1	10.75	0	0.00	10.75	1	15,646	0.01%
2020/09/28	8	10.74	0	0.00	10.95	8	16,559	0.05%
2020/09/24	2	10.80	0	0.00	10.65	2	16,575	0.01%
2020/09/22	25	11.00	0	0.00	10.95	25	16,360	0.15%
2020/09/18	0	0.00	0.3	11.40	11.30	-0.3	16,366	0.00%
2020/09/16	7	11.30	5	11.30	11.30	2	16,435	0.01%
2020/09/15	48	11.35	0	0.00	11.40	48	16,484	0.29%
2020/09/14	9	11.45	16	11.40	11.35	-7	16,565	-0.04%
2020/09/11	3	11.40	9	11.30	11.45	-6	16,497	-0.04%
2020/09/10	55	11.60	0	0.00	11.55	55	16,514	0.33%
2020/09/08	3	11.80	11	11.86	11.85	-8	16,573	-0.05%
2020/09/07	3	11.68	2	11.65	11.65	1	16,268	0.01%
2020/09/04	3	11.45	9	11.41	11.50	-6	16,082	-0.04%
2020/09/03	40	11.38	1	11.45	11.40	39	16,125	0.24%
2020/09/02	0	0.00	3	11.48	11.45	-3	16,105	-0.02%
2020/09/01	0	0.00	12	11.45	11.50	-12	16,581	-0.07%
2020/08/31	34	11.47	54	11.49	11.50	-20	17,715	-0.11%
2020/08/27	57	11.25	0	0.00	11.30	57	17,286	0.33%
2020/08/26	2	11.45	0	0.00	11.50	2	17,307	0.01%
2020/08/25	0	0.00	13	11.43	11.40	-13	17,306	-0.08%
2020/08/24	5	11.10	0	0.00	11.10	5	17,370	0.03%
2020/08/19	11	11.15	0	0.00	11.10	11	17,946	0.06%
2020/08/18	0	11.30	0	0.00	11.30	0	17,915	0.00%
2020/08/17	20	11.50	21	11.45	11.45	-1	17,922	-0.01%
2020/08/14	10.7	11.22	0	0.00	11.20	10.7	17,749	0.06%
2020/08/13	4	11.15	60	11.17	11.10	-56	18,026	-0.31%
2020/08/11	11	10.99	0	0.00	10.95	11	18,343	0.06%
2020/08/07	50	11.10	0	0.00	10.70	50	18,207	0.27%
2020/08/05	15	10.45	0	0.00	10.45	15	18,017	0.08%
2020/08/03	1	10.55	0	0.00	10.45	1	18,439	0.01%
2020/07/31	1	10.80	0	0.00	10.85	1	18,351	0.01%
2020/07/30	7	10.61	5	10.65	10.65	2	18,546	0.01%
2020/07/29	10	10.60	5	10.60	10.60	5	18,803	0.03%
2020/07/28	3	10.40	0	0.00	10.30	3	19,144	0.02%
2020/07/27	12	10.85	0	0.00	10.70	12	19,766	0.06%
2020/07/22	0.2	11.15	0	0.00	11.15	0.2	21,726	0.00%
2020/07/20	0	0.00	5	11.20	11.25	-5	21,901	-0.02%
2020/07/16	0	0.00	0.1	11.25	11.25	-0.1	22,314	0.00%
2020/07/14	5	11.15	5	11.10	11.10	0	22,691	0.00%
2020/07/10	0	0.00	1	11.25	11.20	-1	23,234	0.00%
2020/07/09	3	11.42	1	11.40	11.25	2	23,327	0.01%
2020/07/08	34	11.77	51	11.61	11.55	-17	23,283	-0.07%
2020/07/07	31	11.40	34	11.50	11.70	-3	23,275	-0.01%
2020/07/06	4	11.25	2	11.30	11.30	2	23,849	0.01%
2020/07/03	5	11.20	3	11.27	11.25	2	24,197	0.01%
2020/07/02	0	0.00	0.3	11.25	11.25	-0.3	24,335	0.00%
2020/07/01	1	11.30	0	0.00	11.30	1	24,565	0.00%
2020/06/30	2	11.20	0	0.00	11.20	2	24,631	0.01%
2020/06/29	0	0.00	1	11.20	11.15	-1	24,826	0.00%
2020/06/23	2	11.20	0	0.00	11.25	2	25,309	0.01%
2020/06/22	11	11.26	10	11.25	11.25	1	25,571	0.00%
2020/06/19	1	11.35	0	0.00	11.30	1	26,292	0.00%
2020/06/17	20	11.45	25	11.48	11.50	-5	27,015	-0.02%
2020/06/16	5	11.40	10	11.50	11.55	-5	27,465	-0.02%
2020/06/15	8	11.32	5	11.30	11.25	3	27,906	0.01%
2020/06/12	6	11.35	0	0.00	11.50	6	28,417	0.02%
2020/06/11	13	11.90	0	0.00	11.80	13	28,616	0.05%
2020/06/10	1	12.10	0	0.00	12.20	1	28,418	0.00%
2020/06/09	10	12.20	0	0.00	12.20	10	28,646	0.03%
2020/06/08	12	12.35	5	12.15	12.30	7	28,746	0.02%
2020/06/05	15	12.09	0	0.00	12.10	15	28,330	0.05%
2020/06/04	31	11.40	61	11.53	11.40	-30	27,321	-0.11%
2020/06/03	1	11.20	3	11.25	11.25	-2	27,186	-0.01%
2020/06/02	2	11.13	0	0.00	11.15	2	27,131	0.01%
2020/06/01	5	11.10	0	0.00	11.10	5	27,092	0.02%
2020/05/29	1	11.15	1	11.20	11.00	0	27,095	0.00%
2020/05/28	10	11.42	14	11.28	11.25	-4	26,715	-0.01%
2020/05/27	1	11.20	6	11.43	11.40	-5	26,748	-0.02%
2020/05/25	15	11.05	15	11.15	11.15	0	26,456	0.00%
2020/05/22	0	0.00	5	11.10	11.00	-5	26,397	-0.02%
2020/05/21	0	0.00	14	11.20	11.25	-14	26,403	-0.05%
2020/05/19	0	0.00	6	11.12	11.10	-6	25,860	-0.02%
2020/05/18	2	10.83	0	0.00	10.85	2	25,569	0.01%
2020/05/15	27	10.93	25	10.86	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	16	11.09	5	11.10	11.10	11	25,488	0.04%
2020/05/11	6	11.25	0	0.00	11.30	6	25,419	0.02%
2020/05/08	5	10.95	3	11.00	10.95	2	25,115	0.01%
2020/05/06	10	10.95	0	0.00	10.80	10	25,002	0.04%
2020/05/05	10	11.05	10	11.05	11.05	0	24,974	0.00%
2020/05/04	5	11.00	5	11.15	11.15	0	24,832	0.00%
2020/04/30	1	11.65	26	11.57	11.50	-25	24,594	-0.10%
2020/04/29	5	11.10	7	10.94	11.30	-2	24,074	-0.01%
2020/04/28	52	10.55	54	10.55	10.55	-2	22,937	-0.01%
2020/04/27	35.2	10.08	9	10.20	10.15	26.2	22,923	0.11%
2020/04/24	20	9.92	20	9.90	9.90	0	22,700	0.00%
2020/04/23	11	10.00	1	10.00	10.00	10	22,560	0.04%
2020/04/22	2	9.66	20	10.00	10.00	-18	22,471	-0.08%
2020/04/21	58	10.13	46	10.00	10.00	12	22,493	0.05%
2020/04/20	75	10.16	125.3	10.17	10.20	-50.3	22,493	-0.22%	大賣/
2020/04/17	20	10.45	2	10.55	10.30	18	22,437	0.08%
2020/04/16	40	10.40	35	10.41	10.40	5	22,086	0.02%
2020/04/15	7	10.60	13	10.60	10.65	-6	21,916	-0.03%
2020/04/14	46	10.21	30	10.25	10.25	16	21,494	0.07%
2020/04/13	12	10.07	10	10.20	10.15	2	21,246	0.01%
2020/04/10	14	10.18	6	10.18	10.25	8	21,104	0.04%
2020/04/09	5	10.19	8	10.33	10.35	-3	20,725	-0.01%
2020/04/08	11	9.39	67	9.30	9.52	-56	19,722	-0.28%
2020/04/07	33	9.08	0	0.00	9.07	33	19,246	0.17%
2020/04/06	36	8.93	3	8.95	9.02	33	19,005	0.17%
2020/04/01	2	9.03	0	0.00	9.04	2	18,715	0.01%
2020/03/31	6	8.98	0	0.00	8.89	6	18,567	0.03%
2020/03/30	3	8.98	0	0.00	9.00	3	18,261	0.02%
2020/03/27	5	9.11	4.7	9.32	9.10	0.3	17,921	0.00%
2020/03/26	2	9.04	0	0.00	9.11	2	17,529	0.01%
2020/03/25	3	8.98	2	9.18	9.26	1	17,413	0.01%
2020/03/24	0	0.00	5	8.66	8.63	-5	16,655	-0.03%
2020/03/23	3	8.03	7	8.10	8.10	-4	16,114	-0.02%
2020/03/20	18	8.14	5	8.13	7.91	13	15,830	0.08%
2020/03/19	8	7.73	5	7.72	7.70	3	15,104	0.02%
2020/03/18	11	8.60	1	8.75	8.55	10	14,442	0.07%
2020/03/17	7	9.54	20	9.68	9.45	-13	13,649	-0.10%
2020/03/16	12	10.27	2	10.20	10.05	10	13,257	0.08%
2020/03/13	4	10.49	3	10.35	10.75	1	12,898	0.01%
2020/03/12	2	11.38	0	0.00	11.30	2	12,383	0.02%
2020/03/11	7	11.90	0	0.00	11.70	7	11,970	0.06%
2020/03/10	0	0.00	10	11.80	11.70	-10	11,748	-0.09%
2020/03/09	1	11.60	0	0.00	11.50	1	11,531	0.01%
2020/03/06	3	11.83	20	11.90	11.75	-17	11,267	-0.15%
2020/03/03	13	11.60	0	0.00	11.60	13	10,595	0.12%
2020/03/02	20	11.60	0	0.00	11.60	20	10,441	0.19%
2020/02/27	7	11.93	0	0.00	12.05	7	10,389	0.07%
2020/02/26	20	12.05	0	0.00	12.10	20	10,067	0.20%
2020/02/25	60	12.13	0	0.00	12.10	60	10,016	0.60%
2020/02/21	1	12.35	0	0.00	12.35	1	9,792	0.01%
2020/02/19	4	12.58	5	12.65	12.65	-1	9,724	-0.01%
2020/02/18	5	12.30	50	12.28	12.40	-45	9,618	-0.47%
2020/02/17	1	12.25	0	0.00	12.30	1	9,558	0.01%
2020/02/14	5	12.53	0	0.00	12.50	5	9,517	0.05%
2020/02/13	0	0.00	3	12.70	12.70	-3	9,379	-0.03%
2020/02/11	0	0.00	10	12.25	12.25	-10	9,093	-0.11%
2020/02/10	5	11.95	0	0.00	12.15	5	9,034	0.06%
2020/02/06	0	0.00	5	12.40	12.50	-5	8,858	-0.06%
2020/02/05	2	12.13	20	12.11	12.20	-18	8,620	-0.21%
2020/02/04	0	0.00	9	12.04	12.10	-9	8,492	-0.11%
2020/02/03	23	11.79	0	0.00	11.85	23	8,284	0.28%
2020/01/31	19	12.23	30	12.28	12.20	-11	7,924	-0.14%
2020/01/30	33	12.34	42	12.31	12.25	-9	7,677	-0.12%
2020/01/20	16	13.60	16	13.64	13.60	0	6,965	0.00%
2020/01/17	13.5	13.55	12	13.60	13.60	1.5	6,950	0.02%
2020/01/16	8	13.55	6	13.60	13.60	2	6,987	0.03%
2020/01/15	47.4	13.52	42.1	13.53	13.50	5.3	7,037	0.08%
2020/01/14	75.1	13.59	68	13.60	13.60	7.1	6,817	0.10%
2020/01/09	4	13.60	5	13.72	13.80	-1	6,564	-0.02%
2020/01/08	29	13.65	27	13.64	13.60	2	6,573	0.03%
2020/01/07	6	13.70	13	13.68	13.65	-7	6,579	-0.11%
2020/01/06	9	13.70	6	13.73	13.70	3	6,672	0.04%
2020/01/03	9	13.80	10	13.80	13.80	-1	6,693	-0.01%
2020/01/02	4	13.75	2	13.80	13.75	2	6,750	0.03%
2019/12/31	8	13.75	8	13.76	13.75	0	6,746	0.00%
2019/12/30	2	13.75	2	13.80	13.80	0	6,733	0.00%
2019/12/26	2	13.75	2	13.80	13.80	0	6,758	0.00%
2019/12/25	6	13.78	7	13.80	13.80	-1	6,794	-0.01%
2019/12/24	6	13.77	5	13.75	13.75	1	6,840	0.01%
2019/12/23	16	13.73	22	13.79	13.85	-6	6,832	-0.09%
2019/12/20	24	13.76	2	13.80	13.70	22	6,798	0.32%
2019/12/19	2	13.80	0	0.00	13.80	2	6,525	0.03%
2019/12/16	1	13.90	0	0.00	13.85	1	6,260	0.02%
2019/12/13	1	13.90	0	0.00	13.90	1	6,312	0.02%
2019/12/11	13	13.79	14	13.79	13.75	-1	6,393	-0.02%
2019/12/10	2	13.85	0	0.00	13.85	2	6,258	0.03%
2019/12/03	3	13.90	0	0.00	14.00	3	7,210	0.04%
2019/11/27	3	13.95	10	14.00	14.05	-7	7,926	-0.09%
2019/11/26	1	13.80	0	0.00	13.80	1	8,023	0.01%
2019/11/22	1	13.90	0	0.00	13.85	1	7,986	0.01%
2019/11/14	0	0.00	0.1	14.30	14.35	-0.1	8,075	0.00%
2019/11/05	0	0.00	1	14.25	14.30	-1	8,921	-0.01%
2019/10/29	0	0.00	4	14.20	14.30	-4	9,673	-0.04%
2019/10/18	0	0.00	3	14.25	14.20	-3	10,078	-0.03%
2019/10/15	0	0.00	1	13.95	13.95	-1	10,003	-0.01%
2019/10/09	1	13.80	0	0.00	13.75	1	10,033	0.01%
2019/10/08	0	0.00	1.4	13.94	13.90	-1.4	10,027	-0.01%
2019/10/07	0	0.00	0.3	13.85	13.85	-0.3	10,174	0.00%
2019/10/04	2	13.70	2	13.75	13.70	0	10,389	0.00%
2019/10/02	0	0.00	2	13.80	13.80	-2	10,693	-0.02%
2019/09/27	14	13.74	14	13.66	13.65	0	10,935	0.00%
2019/09/26	2	13.75	2	13.80	13.75	0	11,165	0.00%
2019/09/19	2	13.75	4	13.78	13.75	-2	12,262	-0.02%
2019/09/18	2	13.75	0	0.00	13.75	2	12,899	0.02%
2019/09/16	10	13.80	10	13.80	13.85	0	14,139	0.00%
2019/09/12	10	13.80	0	0.00	13.80	10	14,334	0.07%
2019/09/11	3	13.78	1	13.80	13.80	2	14,361	0.01%
2019/09/09	1	13.60	0	0.00	13.60	1	14,343	0.01%
2019/09/06	2	13.80	0	0.00	13.75	2	14,317	0.01%
2019/09/05	0	0.00	12	13.57	13.75	-12	14,204	-0.08%
2019/09/04	23	14.12	16	14.16	14.25	7	13,617	0.05%
2019/09/03	10	14.15	5	14.12	14.10	5	13,267	0.04%
2019/09/02	2	14.08	4	14.15	14.15	-2	13,201	-0.02%
2019/08/30	2	14.05	0	0.00	14.15	2	13,283	0.02%
2019/08/29	4	13.99	4	14.04	14.05	0	13,188	0.00%
2019/08/28	1	13.90	0	0.00	14.00	1	13,222	0.01%
2019/08/27	8	13.90	12	13.92	13.80	-4	13,294	-0.03%
2019/08/26	4	13.88	3	13.87	13.85	1	13,141	0.01%
2019/08/23	4	14.05	3	14.10	14.10	1	13,096	0.01%
2019/08/22	2	14.10	1	14.10	14.10	1	13,120	0.01%
2019/08/21	3	14.07	4	14.08	14.05	-1	13,189	-0.01%
2019/08/20	3	14.00	4	14.09	14.05	-1	13,177	-0.01%
2019/08/19	6	14.06	4	14.04	14.00	2	13,246	0.02%
2019/08/16	10	14.20	0	0.00	14.20	10	13,133	0.08%
2019/08/15	0.1	13.95	1	13.90	13.90	-0.9	13,033	-0.01%
2019/08/14	2	13.90	3	13.98	13.95	-1	13,090	-0.01%
2019/08/13	3.8	13.91	0	0.00	13.85	3.8	13,037	0.03%
2019/08/12	12	14.06	3	13.83	14.15	9	12,929	0.07%
2019/08/08	38.8	13.76	40	13.72	13.70	-1.2	12,716	-0.01%
2019/08/07	8.7	13.98	2	13.95	13.80	6.7	12,579	0.05%
2019/08/06	19	13.78	16	13.81	13.85	3	12,548	0.02%
2019/08/05	10	14.01	10	14.02	14.00	0	12,371	0.00%
2019/08/02	11	14.21	11	14.14	14.10	0	12,297	0.00%
2019/08/01	12	14.47	12	14.40	14.40	0	12,213	0.00%
2019/07/31	10.6	14.67	1	14.70	14.60	9.6	12,051	0.08%
2019/07/30	0	0.00	1	14.70	14.65	-1	12,055	-0.01%
2019/07/29	1	14.55	2	14.60	14.60	-1	12,109	-0.01%
2019/07/26	8	14.56	7	14.54	14.55	1	12,082	0.01%
2019/07/25	5	14.65	5	14.60	14.60	0	12,022	0.00%
2019/07/24	2	14.70	2	14.75	14.70	0	11,913	0.00%
2019/07/23	10	14.74	11	14.70	14.70	-1	11,890	-0.01%
2019/07/22	3	14.80	1	14.95	14.75	2	11,750	0.02%
2019/07/19	4	14.80	7	14.86	14.85	-3	11,670	-0.03%
2019/07/18	5	14.79	0	0.00	14.80	5	11,535	0.04%
2019/07/17	1	14.80	1	14.85	14.85	0	11,491	0.00%
2019/07/16	1	14.85	0	0.00	14.85	1	11,534	0.01%
2019/07/12	8	15.03	0	0.00	15.05	8	11,560	0.07%
2019/07/11	0	0.00	1	14.95	15.00	-1	11,623	-0.01%
2019/07/09	0	0.00	1	14.90	14.95	-1	11,816	-0.01%
2019/07/08	2	14.93	2	14.95	14.90	0	12,107	0.00%
2019/07/05	5	14.85	0	0.00	14.85	5	11,915	0.04%
2019/07/04	1	14.85	0	0.00	14.90	1	11,930	0.01%
2019/06/26	13	15.00	0	0.00	15.05	13	11,222	0.12%
2019/06/25	7	15.01	1	15.05	15.05	6	11,209	0.05%
2019/06/24	5	14.84	0	0.00	14.85	5	10,705	0.05%
2019/06/21	2	15.23	0	0.00	15.00	2	10,147	0.02%
2019/06/06	0	0.00	2	15.38	15.45	-2	9,533	-0.02%
2019/05/29	0	0.00	0.3	14.95	14.95	-0.3	9,421	0.00%
2019/05/10	1	14.80	0	0.00	14.80	1	10,583	0.01%
2019/04/30	1	15.15	0	0.00	15.15	1	12,102	0.01%
2019/04/18	0	0.00	1	15.60	15.35	-1	12,863	-0.01%
2019/04/16	1	15.85	1	15.75	15.70	0	12,625	0.00%
2019/04/15	1	15.80	1	15.80	15.85	0	12,472	0.00%
2019/04/12	0	0.00	0	15.55	15.65	0	12,112	0.00%
2019/04/11	0	0.00	2	15.33	15.40	-2	11,843	-0.02%
2019/04/08	0	0.00	2	15.43	15.45	-2	11,830	-0.02%
2019/04/02	0	0.00	29	15.00	15.05	-29	11,540	-0.25%
2019/03/29	1	15.05	0	0.00	15.10	1	11,773	0.01%
2019/03/27	1	15.05	0	0.00	14.95	1	11,835	0.01%
2019/03/21	0	0.00	1	15.30	15.30	-1	12,589	-0.01%
2019/03/20	1	15.10	168	15.10	15.25	-167	12,643	-1.32%	大賣/鉅額交易
2019/03/12	0	0.00	2	15.40	15.45	-2	12,768	-0.02%
2019/02/27	0	0.00	2	15.48	15.45	-2	15,633	-0.01%
2019/02/26	1	15.15	0	0.00	15.10	1	14,980	0.01%
2019/02/25	1	15.05	2	15.05	15.10	-1	14,795	-0.01%
2019/02/22	0	0.00	1	15.05	15.05	-1	14,782	-0.01%
2019/02/21	0	0.00	1	15.00	15.00	-1	14,753	-0.01%
2019/02/19	0	0.00	10	14.90	14.95	-10	14,643	-0.07%
2019/02/15	1	14.80	0	0.00	14.90	1	14,807	0.01%
2019/02/14	11	14.95	0	0.00	14.80	11	14,734	0.07%
2019/01/30	0	0.00	2	14.90	14.90	-2	14,115	-0.01%
2019/01/29	169	14.89	14	14.74	15.00	155	13,868	1.12%	大買/鉅額交易
2019/01/22	1	14.85	0	0.00	14.85	1	12,380	0.01%
2019/01/21	1	15.10	0	0.00	15.10	1	12,160	0.01%
2019/01/18	0	0.00	1	15.25	15.25	-1	11,908	-0.01%
2019/01/14	29	15.10	2	15.20	15.10	27	11,600	0.23%
2019/01/03	0	0.00	1	15.70	15.55	-1	11,315	-0.01%
2018/12/20	0	0.00	27	15.90	16.00	-27	10,561	-0.26%
2018/12/19	2	16.05	5	16.00	16.00	-3	10,409	-0.03%
2018/12/10	27	15.35	0	0.00	15.45	27	9,114	0.30%
2018/12/07	0	0.00	0.3	15.55	15.55	-0.3	9,084	0.00%
2018/12/04	0	0.00	27	15.75	15.75	-27	9,136	-0.30%
2018/11/28	12	16.08	12	16.03	16.05	0	7,939	0.00%
2018/11/26	0	0.00	1	15.05	14.95	-1	6,162	-0.02%
2018/11/22	0	0.00	0.3	14.70	14.70	-0.3	6,112	-0.01%
2018/11/02	0	0.00	1	14.35	14.40	-1	6,405	-0.02%
2018/10/24	1	13.80	0	0.00	13.95	1	6,182	0.02%
2018/10/16	1	13.85	0	0.00	13.85	1	5,962	0.02%
2018/10/12	0	0.00	0	14.05	14.05	0	5,947	0.00%
2018/10/11	1	14.00	0	0.00	13.70	1	5,941	0.02%
2018/10/04	1	14.50	0	0.00	14.55	1	5,655	0.02%
2018/10/03	0	0.00	3	14.60	14.65	-3	5,602	-0.05%
2018/08/30	0	0.00	15	15.55	15.55	-15	4,759	-0.32%
2018/08/22	15	15.38	0	0.00	15.50	15	4,560	0.33%
2018/08/16	0	0.00	6	15.10	15.15	-6	4,164	-0.14%
2018/08/15	0	0.00	4	15.16	15.10	-4	4,156	-0.10%
2018/08/14	9	15.05	1	15.15	15.10	8	4,106	0.19%
2018/08/10	1	14.80	0	0.00	14.75	1	4,041	0.02%
2018/08/02	0	0.00	13	15.15	14.90	-13	4,085	-0.32%
2018/08/01	0	0.00	9	15.05	15.05	-9	4,070	-0.22%
2018/07/30	0	0.00	6	15.00	15.00	-6	4,095	-0.15%
2018/07/27	0	0.00	5	15.00	15.05	-5	4,137	-0.12%
2018/07/26	0	0.00	16	14.98	15.05	-16	4,168	-0.38%
2018/07/25	6	14.85	0	0.00	14.80	6	4,267	0.14%
2018/07/24	0	0.00	20	14.99	15.00	-20	4,533	-0.44%
2018/07/20	0	0.00	2	14.90	15.10	-2	4,681	-0.04%
2018/07/19	12	14.94	0	0.00	15.00	12	4,705	0.25%
2018/07/18	14	14.90	0	0.00	14.90	14	4,708	0.30%
2018/07/17	25	14.93	0	0.00	14.90	25	4,664	0.54%
2018/07/16	1	14.95	0	0.00	14.85	1	4,691	0.02%
2018/07/13	10	15.05	1	14.95	15.05	9	4,744	0.19%
2018/07/09	0	0.00	1	14.65	14.65	-1	5,099	-0.02%
2018/07/05	1	14.65	0	0.00	14.65	1	5,200	0.02%
2018/07/04	0	0.00	30	14.69	14.70	-30	5,301	-0.57%
2018/06/28	1	14.60	1	14.65	14.60	0	5,389	0.00%
2018/06/27	1	14.80	0	0.00	14.65	1	5,311	0.02%
2018/06/21	0	0.00	6	15.25	15.25	-6	5,277	-0.11%
2018/06/15	0	0.00	1	15.15	15.10	-1	5,348	-0.02%
2018/06/14	2	15.13	0	0.00	15.05	2	5,327	0.04%
2018/06/13	4	15.15	0	0.00	15.20	4	5,329	0.08%
2018/06/11	0	0.00	3	15.25	15.30	-3	5,379	-0.06%
2018/06/08	1	15.25	22	15.25	15.25	-21	5,391	-0.39%
2018/06/07	9	15.17	0	0.00	15.30	9	5,382	0.17%
2018/06/05	8	15.03	0	0.00	15.05	8	5,296	0.15%
2018/06/04	5	15.05	0	0.00	15.10	5	5,242	0.10%
2018/06/01	0.1	15.05	0	0.00	15.15	0.1	5,269	0.00%
2018/05/18	26	15.10	0	0.00	15.10	26	5,486	0.47%
2018/05/15	0	0.00	26	15.05	15.05	-26	5,729	-0.45%
2018/05/10	5	15.13	0	0.00	15.05	5	6,174	0.08%
2018/05/09	7	15.22	0	0.00	15.20	7	6,172	0.11%
2018/05/07	11	15.30	0	0.00	15.30	11	6,158	0.18%
2018/05/04	9	15.33	0	0.00	15.30	9	6,235	0.14%
2018/05/03	4	15.48	2	15.70	15.45	2	6,280	0.03%
2018/05/02	2	15.55	1	15.75	15.60	1	6,306	0.02%
2018/04/30	1	15.80	8	15.85	15.95	-7	6,262	-0.11%
2018/04/23	0	0.00	2	15.35	15.25	-2	6,340	-0.03%
2018/04/18	0	0.00	0.1	15.30	15.40	-0.1	6,493	0.00%
2018/04/13	0	0.00	6	15.35	15.35	-6	6,705	-0.09%
2018/04/12	0	0.00	3	15.35	15.30	-3	6,686	-0.04%
2018/04/11	0	0.00	15	15.30	15.20	-15	6,855	-0.22%
2018/04/10	0	0.00	11	15.25	15.25	-11	6,934	-0.16%
2018/04/03	0	0.00	9	14.95	14.95	-9	7,285	-0.12%
2018/03/31	0	0.00	24	15.09	15.05	-24	7,378	-0.33%
2018/03/30	3	14.95	0	0.00	14.90	3	7,392	0.04%
2018/03/29	8	14.85	0	0.00	14.95	8	7,466	0.11%
2018/03/28	6	14.90	0	0.00	14.90	6	7,457	0.08%
2018/03/27	2	14.90	9	15.03	15.00	-7	7,565	-0.09%
2018/03/26	5	14.81	0	0.00	14.85	5	7,708	0.06%
2018/03/23	9	14.80	0	0.00	14.75	9	7,709	0.12%
2018/03/21	9	14.98	10	15.15	14.95	-1	7,761	-0.01%
2018/03/19	34	15.09	14	15.12	15.05	20	8,048	0.25%
2018/03/16	3	14.97	1	15.20	15.20	2	8,158	0.02%
2018/03/15	13	14.98	0	0.00	15.00	13	8,156	0.16%
2018/03/13	1	15.05	0	0.00	15.05	1	8,191	0.01%
2018/03/12	0	0.00	1	15.05	15.05	-1	8,233	-0.01%
2018/03/06	0	0.00	4	14.98	14.80	-4	8,869	-0.05%
2018/03/05	4	14.74	0	0.00	14.70	4	8,945	0.04%
2018/03/02	2	14.90	0	0.00	14.85	2	8,909	0.02%
2018/03/01	2	14.90	2	15.00	15.05	0	8,874	0.00%
2018/02/27	0	0.00	4	15.10	15.00	-4	8,845	-0.05%
2018/02/26	0	0.00	4	15.05	15.10	-4	8,822	-0.05%
2018/02/22	0	0.00	7	15.06	15.10	-7	8,894	-0.08%
2018/02/21	0	0.00	4	14.95	15.00	-4	9,012	-0.04%
2018/02/12	6	14.75	7	14.86	14.75	-1	8,945	-0.01%
2018/02/09	6	14.65	0	0.00	14.75	6	8,946	0.07%
2018/02/08	2	14.85	2	14.95	15.00	0	8,907	0.00%
2018/02/07	1	14.80	7	14.90	14.85	-6	8,928	-0.07%
2018/02/06	15	14.75	0	0.00	14.55	15	8,850	0.17%
2018/02/05	9.2	15.19	0	0.00	15.20	9.2	8,755	0.11%
2018/02/02	3	15.45	0	0.00	15.45	3	8,700	0.03%
2018/02/01	0	0.00	3	15.62	15.60	-3	8,705	-0.03%
2018/01/31	2	15.40	2	15.50	15.45	0	8,696	0.00%
2018/01/30	0	0.00	2	15.55	15.55	-2	8,979	-0.02%
2018/01/29	1	15.40	0	0.00	15.45	1	9,027	0.01%
2018/01/26	4	15.53	2.7	15.49	15.50	1.3	8,965	0.01%
2018/01/25	6	15.73	0	0.00	15.60	6	8,918	0.07%
2018/01/24	4	15.58	2	15.65	15.70	2	8,881	0.02%
2018/01/23	3	15.68	2	15.65	15.70	1	8,880	0.01%
2018/01/19	0.5	15.90	0	0.00	15.95	0.5	8,745	0.01%
2018/01/18	1	16.00	0	0.00	16.10	1	8,673	0.01%
2018/01/17	2	16.15	2	16.05	16.10	0	8,622	0.00%
2018/01/16	2	15.85	1	15.90	15.90	1	8,735	0.01%
2018/01/15	0	0.00	18	15.95	15.95	-18	8,751	-0.21%
2018/01/09	3	16.15	11	16.05	16.15	-8	8,571	-0.09%
2018/01/08	0	0.00	1	16.10	16.05	-1	8,448	-0.01%
2018/01/05	25	16.17	1	16.10	16.20	24	8,362	0.29%
2018/01/02	0	0.00	1	16.10	15.95	-1	7,988	-0.01%