長榮航 (2618)-台灣企銀-嘉義券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2446人加入追蹤

立即追蹤
本地時間:14:30

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

長榮航 (2618)籌碼相關－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	37.02	13.6	37.27	37.60	-10.6	89,198	-0.01%
2024/05/09	5	36.58	1	36.05	35.90	4	85,933	0.00%
2024/05/08	22	36.83	7	37.26	37.25	15	84,119	0.02%
2024/05/07	6	36.93	3	37.10	36.85	3	82,658	0.00%
2024/05/06	2	37.95	7	37.73	37.35	-5	82,642	-0.01%
2024/05/03	7	37.89	10	37.99	37.70	-3	80,797	0.00%
2024/05/02	7	37.07	53.8	36.80	37.00	-46.8	76,759	-0.06%
2024/04/30	186	35.73	130	35.55	35.55	56	73,569	0.08%	大買/大賣/
2024/04/29	84.5	36.56	9	36.63	36.25	75.5	72,151	0.10%
2024/04/26	13	36.01	54.3	36.11	36.65	-41.3	69,521	-0.06%
2024/04/25	286	34.90	295	34.37	34.35	-9	64,173	-0.01%	大買/大賣/
2024/04/24	1	34.25	21	34.11	34.55	-20	60,340	-0.03%
2024/04/23	301.5	32.67	328	32.50	32.60	-26.5	54,767	-0.05%	大買/大賣/
2024/04/22	7	31.70	13	32.00	31.60	-6	52,771	-0.01%
2024/04/19	19	31.18	10	31.70	31.10	9	51,692	0.02%
2024/04/18	3	31.40	0	0.00	31.50	3	51,204	0.01%
2024/04/17	37	31.04	0	0.00	31.00	37	51,019	0.07%
2024/04/16	17	31.29	10	31.03	31.00	7	51,251	0.01%
2024/04/12	3	32.23	0	0.00	32.30	3	50,535	0.01%
2024/04/11	4	32.20	93	32.61	32.70	-89	51,146	-0.17%
2024/04/10	4	31.68	0	0.00	31.70	4	50,017	0.01%
2024/04/09	2	31.90	20	31.72	31.85	-18	51,488	-0.03%
2024/04/08	20	31.15	0	0.00	31.15	20	55,358	0.04%
2024/04/03	7	31.54	0	0.00	31.40	7	55,352	0.01%
2024/04/02	10	31.95	0	0.00	31.95	10	55,172	0.02%
2024/04/01	1	32.35	10	32.38	32.35	-9	55,309	-0.02%
2024/03/29	3	31.75	0	0.00	31.95	3	54,782	0.01%
2024/03/28	5	31.75	0	0.00	31.60	5	55,315	0.01%
2024/03/27	0	0.00	10	31.68	31.70	-10	56,306	-0.02%
2024/03/26	20	31.11	0	0.00	30.95	20	56,274	0.04%
2024/03/25	1	31.50	0	0.00	31.40	1	56,413	0.00%
2024/03/22	0	0.00	10	31.25	31.35	-10	57,499	-0.02%
2024/03/21	1	31.05	0	0.00	31.15	1	58,716	0.00%
2024/03/20	8	31.26	0	0.00	31.05	8	58,705	0.01%
2024/03/18	5	31.20	0	0.00	31.20	5	58,848	0.01%
2024/03/15	11	31.30	11	31.29	31.35	0	59,222	0.00%
2024/03/14	17	32.44	1.2	32.88	31.85	15.8	59,051	0.03%
2024/03/13	5	32.52	17	32.59	32.60	-12	58,765	-0.02%
2024/03/12	1	32.45	7	32.46	32.65	-6	59,807	-0.01%
2024/03/11	22	31.80	0	0.00	31.90	22	58,960	0.04%
2024/03/08	0	0.00	27	31.89	32.05	-27	58,766	-0.05%
2024/03/07	0	0.00	3	31.28	31.25	-3	58,266	-0.01%
2024/03/06	5	31.08	1	31.15	31.05	4	58,457	0.01%
2024/03/05	2	31.35	1	31.45	31.25	1	59,067	0.00%
2024/03/04	0	0.00	1	31.00	31.10	-1	59,580	0.00%
2024/03/01	0.5	31.10	0	0.00	31.05	0.5	60,142	0.00%
2024/02/29	15	31.07	0	0.00	31.45	15	60,698	0.02%
2024/02/27	9	30.94	29	30.77	30.70	-20	61,743	-0.03%
2024/02/26	0	31.00	0	0.00	31.05	0	62,874	0.00%
2024/02/23	52	31.01	2	30.80	30.80	50	63,945	0.08%
2024/02/22	103	31.28	29	31.24	31.20	74	64,466	0.11%	大買/
2024/02/21	33	31.47	4	31.49	31.45	29	65,910	0.04%
2024/02/20	83	31.35	3	31.40	31.40	80	68,022	0.12%
2024/02/19	2	31.60	6	31.47	31.50	-4	72,345	-0.01%
2024/02/16	22	31.52	4	31.60	31.55	18	73,630	0.02%
2024/02/15	5	31.32	2	31.35	31.35	3	74,006	0.00%
2024/02/05	0	0.00	28	32.09	32.25	-28	74,070	-0.04%
2024/02/02	0	0.00	270	31.95	31.90	-270	73,920	-0.37%	大賣/鉅額交易
2024/02/01	127	31.85	30	32.00	32.05	97	74,481	0.13%	大買/
2024/01/31	61	31.62	0	0.00	31.60	61	75,321	0.08%
2024/01/30	100	31.75	1	31.90	31.70	99	75,716	0.13%
2024/01/29	14	31.94	126	31.91	31.90	-112	76,658	-0.15%	大賣/鉅額交易
2024/01/26	111	30.35	17	30.35	30.40	94	76,637	0.12%	大買/
2024/01/25	11	30.83	0	0.00	30.75	11	77,227	0.01%
2024/01/24	35	30.64	43	31.06	31.05	-8	78,315	-0.01%
2024/01/23	15.5	30.36	0	0.00	30.50	15.5	78,079	0.02%
2024/01/22	68	30.65	2	30.50	30.55	66	77,571	0.09%
2024/01/19	9	31.22	0	0.00	31.10	9	76,903	0.01%
2024/01/17	2	31.50	2	31.05	31.05	0	76,761	0.00%
2024/01/16	10	31.70	3	31.53	31.50	7	76,676	0.01%
2024/01/15	5.2	31.81	2	31.90	31.80	3.2	76,739	0.00%
2024/01/12	0	0.00	1	32.65	32.50	-1	76,555	0.00%
2024/01/09	1	32.60	1	32.70	32.70	0	77,020	0.00%
2024/01/08	4	32.63	11	32.71	32.55	-7	77,513	-0.01%
2024/01/05	19	33.04	1	33.05	32.65	18	77,423	0.02%
2024/01/04	23	33.12	8	33.36	33.50	15	76,715	0.02%
2024/01/03	1	33.10	3	33.07	32.95	-2	75,922	0.00%
2024/01/02	17	32.76	164.2	32.68	33.50	-147.2	74,920	-0.20%	大賣/鉅額交易
2023/12/28	2	31.20	2	31.25	31.25	0	72,220	0.00%
2023/12/27	34	31.17	2	31.35	31.10	32	72,744	0.04%
2023/12/26	11	31.84	20	31.93	31.60	-9	72,586	-0.01%
2023/12/25	26	31.90	0	0.00	31.75	26	72,568	0.04%
2023/12/22	3.3	31.37	1	32.00	31.90	2.3	72,029	0.00%
2023/12/21	5	31.00	0	0.00	31.15	5	70,927	0.01%
2023/12/20	4.1	30.23	3	30.58	30.60	1.1	71,212	0.00%
2023/12/19	43	30.11	6	30.08	30.15	37	71,294	0.05%
2023/12/18	38	30.73	3	30.72	30.85	35	70,708	0.05%
2023/12/15	1.2	31.77	0	0.00	31.75	1.2	69,651	0.00%
2023/12/14	0	0.00	4	31.68	31.75	-4	69,475	-0.01%
2023/12/13	6	31.76	105	31.66	31.65	-99	69,112	-0.14%	大賣/
2023/12/12	1	31.75	3	31.90	31.80	-2	69,164	0.00%
2023/12/08	29	32.41	2	32.40	32.35	27	68,618	0.04%
2023/12/07	2	32.10	119	32.08	32.20	-117	66,999	-0.17%	大賣/鉅額交易
2023/12/06	4	31.53	12	31.30	31.45	-8	66,029	-0.01%
2023/12/05	3	31.22	1	31.50	31.15	2	66,173	0.00%
2023/12/04	13	31.48	12	31.45	31.50	1	66,169	0.00%
2023/12/01	10	31.35	1	31.25	31.10	9	65,686	0.01%
2023/11/30	2	31.05	1	31.30	31.30	1	65,686	0.00%
2023/11/29	13	31.08	5	31.10	31.00	8	65,306	0.01%
2023/11/28	0	0.00	1	31.40	31.45	-1	65,224	0.00%
2023/11/27	12	31.18	5	31.25	30.90	7	65,471	0.01%
2023/11/24	13	31.48	1	31.35	31.25	12	65,628	0.02%
2023/11/22	2	31.65	8	31.87	31.50	-6	64,365	-0.01%
2023/11/21	1	31.35	11	31.40	31.40	-10	64,286	-0.02%
2023/11/20	5	31.17	3	31.52	31.55	2	64,113	0.00%
2023/11/17	13	32.17	7	32.44	32.15	6	64,029	0.01%
2023/11/16	12	31.98	61	31.67	32.00	-49	63,345	-0.08%
2023/11/15	5	29.75	25	29.77	30.25	-20	59,406	-0.03%
2023/11/14	31	29.42	12	29.80	29.35	19	58,775	0.03%
2023/11/13	73	29.34	6	29.48	29.55	67	59,111	0.11%
2023/11/09	3	29.35	3	29.57	29.65	0	60,167	0.00%
2023/11/08	111	29.35	0	0.00	29.25	111	61,041	0.18%	大買/鉅額交易
2023/11/07	197	29.71	1	29.40	29.60	196	62,144	0.32%	大買/鉅額交易
2023/11/06	13.1	30.23	4	30.65	30.10	9.1	62,457	0.01%
2023/11/03	14	29.94	15	29.83	30.00	-1	62,082	0.00%
2023/11/02	3.9	28.47	30	28.90	28.85	-26.1	61,123	-0.04%
2023/11/01	0	0.00	36	28.18	28.60	-36	61,576	-0.06%
2023/10/31	71	27.49	20	27.93	27.40	51	60,577	0.08%
2023/10/30	2	27.55	14	27.40	27.40	-12	61,133	-0.02%
2023/10/27	12	27.78	0	0.00	27.85	12	61,465	0.02%
2023/10/26	2	27.50	0	0.00	27.30	2	61,540	0.00%
2023/10/24	6	27.54	0	0.00	27.70	6	62,275	0.01%
2023/10/23	87	27.38	0	0.00	27.20	87	62,462	0.14%
2023/10/20	3	26.07	51	26.45	26.50	-48	62,627	-0.08%
2023/10/19	7	26.61	5	26.72	26.95	2	62,571	0.00%
2023/10/18	1	26.75	150	26.60	26.60	-149	63,031	-0.24%	大賣/鉅額交易
2023/10/17	74.2	27.01	11	27.05	26.85	63.2	63,796	0.10%
2023/10/16	247	27.63	22	27.52	27.50	225	64,578	0.35%	大買/鉅額交易
2023/10/13	3	28.78	4	28.75	28.70	-1	64,736	0.00%
2023/10/12	1	29.25	3	29.18	29.20	-2	65,477	0.00%
2023/10/11	38	28.39	0	0.00	28.35	38	68,256	0.06%
2023/10/06	5	29.36	0	0.00	29.25	5	70,395	0.01%
2023/10/05	7	29.73	1	29.85	29.75	6	71,183	0.01%
2023/10/04	2	28.33	3	28.58	28.30	-1	71,694	0.00%
2023/10/03	52.1	29.07	2	28.90	28.90	50.1	71,898	0.07%
2023/10/02	2	29.65	10	29.55	29.45	-8	72,665	-0.01%
2023/09/28	62	29.87	0	0.00	29.75	62	73,856	0.08%
2023/09/27	106	30.00	0	0.00	30.00	106	77,735	0.14%	大買/鉅額交易
2023/09/26	2	29.85	0	0.00	29.75	2	78,753	0.00%
2023/09/25	0	0.00	2	30.05	30.00	-2	80,116	0.00%
2023/09/22	9	29.22	2	29.65	29.65	7	80,792	0.01%
2023/09/21	21.2	29.79	2	29.60	29.60	19.2	82,446	0.02%
2023/09/20	13	30.04	2	29.95	29.95	11	84,301	0.01%
2023/09/19	2	30.55	2	30.25	30.25	0	87,030	0.00%
2023/09/18	2	30.60	2	30.50	30.50	0	88,705	0.00%
2023/09/15	14	30.60	2	30.65	30.65	12	90,329	0.01%
2023/09/14	3	30.60	22	30.57	30.80	-19	91,828	-0.02%
2023/09/12	0	0.00	2	30.70	30.70	-2	97,478	0.00%
2023/09/11	3	30.85	10	30.50	30.35	-7	104,860	-0.01%
2023/09/08	4	31.31	2	30.95	30.95	2	110,902	0.00%
2023/09/07	5	31.44	2	31.25	31.25	3	112,551	0.00%
2023/09/06	2	31.80	2	31.65	31.65	0	114,490	0.00%
2023/09/05	6	31.88	2	31.80	31.80	4	115,443	0.00%
2023/09/04	14	31.87	3	32.02	32.05	11	117,118	0.01%
2023/09/01	3	31.75	2	32.00	32.00	1	118,249	0.00%
2023/08/31	4	31.59	32	31.41	31.50	-28	119,485	-0.02%
2023/08/30	9	31.89	2	31.80	31.80	7	120,792	0.01%
2023/08/29	0	0.00	1	32.30	32.30	-1	123,359	0.00%
2023/08/28	17	32.22	3	32.67	32.05	14	127,421	0.01%
2023/08/25	29	33.37	4	33.16	33.05	25	128,346	0.02%
2023/08/24	2	33.25	0	0.00	33.30	2	129,959	0.00%
2023/08/23	13	33.46	2	33.30	33.30	11	133,086	0.01%
2023/08/22	5	34.12	18	34.28	33.90	-13	134,378	-0.01%
2023/08/18	12	33.21	1	33.65	33.20	11	136,919	0.01%
2023/08/17	3	33.25	2	33.50	33.50	1	139,316	0.00%
2023/08/16	6	33.57	3	33.50	33.50	3	142,573	0.00%
2023/08/15	12	34.70	8	35.06	34.15	4	147,078	0.00%
2023/08/14	85	34.20	21	34.60	34.10	64	146,864	0.04%
2023/08/11	4	35.18	1	36.80	35.55	3	145,727	0.00%
2023/08/10	3	35.75	13	36.30	36.60	-10	144,313	-0.01%
2023/08/09	14	36.59	13	36.83	36.15	1	143,920	0.00%
2023/08/08	3	35.92	5	35.90	35.80	-2	143,707	0.00%
2023/08/07	10	34.69	0	0.00	35.05	10	144,189	0.01%
2023/08/04	5	36.32	0	0.00	36.45	5	144,425	0.00%
2023/08/02	13	36.71	2	36.45	36.70	11	144,143	0.01%
2023/08/01	0	0.00	8	37.48	37.40	-8	143,342	-0.01%
2023/07/31	13	36.88	9	36.74	36.75	4	142,690	0.00%
2023/07/28	8	37.18	0	0.00	37.55	8	142,083	0.01%
2023/07/27	0	0.00	3	38.15	37.85	-3	141,456	0.00%
2023/07/25	1	36.55	32	36.76	36.90	-31	139,896	-0.02%
2023/07/24	1	36.65	4	36.74	36.75	-3	139,784	0.00%
2023/07/21	8	37.25	55	37.18	37.10	-47	139,327	-0.03%
2023/07/20	0	0.00	13	36.97	37.55	-13	138,483	-0.01%
2023/07/19	5.1	35.65	0	0.00	36.10	5.1	136,849	0.00%
2023/07/18	51	37.65	0	0.00	37.40	51	134,997	0.04%
2023/07/17	0	0.00	0.5	37.00	37.05	-0.5	133,707	0.00%
2023/07/14	32	37.23	4	37.20	37.05	28	132,464	0.02%
2023/07/13	55	40.53	1	39.75	39.75	54	128,916	0.04%
2023/07/12	7	40.90	16	40.78	40.90	-9	126,050	-0.01%
2023/07/11	5	40.30	14	40.49	40.30	-9	124,580	-0.01%
2023/07/10	6	39.79	0	0.00	39.70	6	123,196	0.00%
2023/07/07	6	40.18	1	40.30	39.80	5	122,274	0.00%
2023/07/06	10	39.48	0	0.00	39.80	10	120,638	0.01%
2023/07/05	72	40.56	19	41.46	40.00	53	118,877	0.04%
2023/07/04	3	40.20	6	40.59	40.20	-3	114,639	0.00%
2023/07/03	12	39.81	19	40.30	40.10	-7	113,426	-0.01%
2023/06/30	5	40.01	5	40.10	39.80	0	111,771	0.00%
2023/06/29	12	40.43	0	0.00	40.45	12	110,353	0.01%
2023/06/28	6	40.90	10	40.62	41.25	-4	108,199	0.00%
2023/06/27	13	39.97	3	41.00	39.20	10	105,885	0.01%
2023/06/26	2	41.35	15	40.89	41.35	-13	102,709	-0.01%
2023/06/21	11	40.35	0	0.00	40.45	11	100,689	0.01%
2023/06/20	14.1	40.06	9	40.48	39.85	5.1	98,829	0.01%
2023/06/19	4	40.93	3	40.93	40.70	1	96,875	0.00%
2023/06/16	37.1	40.64	16	41.40	40.20	21.1	94,814	0.02%
2023/06/15	68	41.48	69	40.33	41.35	-1	90,125	0.00%
2023/06/14	10	37.95	113.1	38.79	39.65	-103.1	82,366	-0.13%	大賣/鉅額交易
2023/06/13	5	36.12	48	36.24	36.20	-43	76,265	-0.06%
2023/06/12	14	34.64	12	34.98	34.85	2	74,525	0.00%
2023/06/09	2	36.00	0.6	35.85	35.85	1.4	73,552	0.00%
2023/06/08	5	35.46	8	35.61	35.90	-3	72,502	0.00%
2023/06/07	3	35.70	5	36.02	35.60	-2	71,507	0.00%
2023/06/06	0	0.00	4	36.21	35.85	-4	70,950	-0.01%
2023/06/05	5	35.98	6	35.72	35.55	-1	69,179	0.00%
2023/06/02	58	36.61	22	36.22	36.45	36	67,042	0.05%
2023/06/01	5	35.00	26.5	35.60	36.00	-21.5	63,771	-0.03%
2023/05/31	11	33.99	20	33.95	33.95	-9	59,325	-0.02%
2023/05/30	21	33.76	76	33.89	33.55	-55	57,565	-0.10%
2023/05/29	9	33.25	25	33.80	33.60	-16	55,237	-0.03%
2023/05/26	17	32.45	17	32.18	32.30	0	51,682	0.00%
2023/05/25	13.1	31.38	157	31.56	31.55	-143.9	49,054	-0.29%	大賣/鉅額交易
2023/05/24	6	30.85	33	30.89	31.00	-27	47,021	-0.06%
2023/05/23	134	30.51	57.1	30.54	30.35	76.9	45,941	0.17%	大買/
2023/05/22	21	29.87	53	30.38	30.70	-32	44,192	-0.07%
2023/05/19	6.5	29.95	95	29.89	29.60	-88.5	41,175	-0.21%
2023/05/18	10	28.25	65	28.30	28.30	-55	38,279	-0.14%
2023/05/17	35	28.11	2	28.00	28.05	33	37,791	0.09%
2023/05/16	49	28.30	37	28.22	28.05	12	37,987	0.03%
2023/05/15	15	27.82	45	28.20	27.80	-30	37,331	-0.08%
2023/05/12	5	27.30	20	27.88	28.00	-15	37,146	-0.04%
2023/05/11	23.2	27.68	30	28.25	27.65	-6.8	36,393	-0.02%
2023/05/10	20	27.95	38	28.31	28.00	-18	35,316	-0.05%
2023/05/08	0	0.00	53	27.27	27.20	-53	34,082	-0.16%
2023/05/04	2	26.90	0	0.00	26.95	2	35,153	0.01%
2023/05/03	0	0.00	5	27.15	27.10	-5	36,710	-0.01%
2023/05/02	0.8	27.05	10	27.05	27.05	-9.2	37,136	-0.02%
2023/04/28	0	0.00	15	26.80	26.85	-15	37,564	-0.04%
2023/04/27	0	0.00	34	26.24	26.35	-34	37,696	-0.09%
2023/04/26	20	25.18	23	25.42	25.55	-3	37,400	-0.01%
2023/04/25	4	25.83	0	0.00	25.65	4	37,844	0.01%
2023/04/24	0	0.00	22	26.13	25.95	-22	37,892	-0.06%
2023/04/21	15	26.06	10	26.08	26.00	5	38,839	0.01%
2023/04/20	20	26.40	3	26.25	26.25	17	38,808	0.04%
2023/04/18	20	26.73	2	26.65	26.65	18	38,736	0.05%
2023/04/17	21	27.03	0	0.00	27.05	21	38,771	0.05%
2023/04/13	12	27.43	99	27.38	27.25	-87	38,894	-0.22%
2023/04/12	3	26.85	4	26.61	26.60	-1	38,246	0.00%
2023/04/11	3	26.70	3	26.80	26.80	0	38,461	0.00%
2023/04/07	9	26.58	3	26.50	26.50	6	40,130	0.01%
2023/04/06	46	26.47	2	26.45	26.45	44	40,482	0.11%
2023/03/31	2	26.88	0	0.00	26.85	2	40,614	0.00%
2023/03/30	10	26.94	0	0.00	27.00	10	41,445	0.02%
2023/03/29	1	27.05	2	27.18	27.15	-1	41,579	0.00%
2023/03/28	4	26.69	23	26.98	26.70	-19	41,740	-0.05%
2023/03/27	3	26.40	4	26.61	26.60	-1	41,880	0.00%
2023/03/24	1	26.40	0	0.00	26.40	1	42,583	0.00%
2023/03/23	0	26.80	6	26.72	26.60	-6	43,448	-0.01%
2023/03/22	3	26.65	0	0.00	26.60	3	43,569	0.01%
2023/03/21	2	26.25	5	26.35	26.15	-3	43,636	-0.01%
2023/03/20	2	26.15	2	26.20	26.20	0	43,926	0.00%
2023/03/17	50	25.96	50	26.00	26.10	0	44,419	0.00%
2023/03/16	9	26.01	0	0.00	25.75	9	44,575	0.02%
2023/03/15	4	26.76	0	0.00	26.70	4	44,489	0.01%
2023/03/14	82	26.93	14	27.00	26.50	68	45,546	0.15%
2023/03/13	7	27.42	2	27.40	27.80	5	45,381	0.01%
2023/03/10	181	27.95	11	28.00	27.70	170	45,249	0.38%	大買/鉅額交易
2023/03/09	9	28.51	85	28.70	28.75	-76	44,861	-0.17%
2023/03/08	8	28.24	21.7	28.26	28.30	-13.7	45,229	-0.03%
2023/03/07	28	28.31	5	28.32	28.30	23	47,061	0.05%
2023/03/06	20	28.33	14.2	28.39	28.30	5.8	47,196	0.01%
2023/03/03	7	28.47	0	0.00	28.35	7	47,463	0.01%
2023/03/02	0	0.00	12	28.43	28.30	-12	47,514	-0.03%
2023/03/01	46	28.04	2	28.05	28.05	44	47,400	0.09%
2023/02/24	48	28.43	17	28.51	28.30	31	47,038	0.07%
2023/02/23	21	28.58	28	28.75	28.55	-7	46,949	-0.01%
2023/02/22	92	28.46	3	28.50	28.50	89	47,364	0.19%
2023/02/21	36	29.34	2	29.33	28.90	34	46,997	0.07%
2023/02/20	11	29.66	15	29.81	29.60	-4	46,359	-0.01%
2023/02/17	25	29.62	4	29.29	29.30	21	45,261	0.05%
2023/02/16	0	0.00	20	29.46	29.70	-20	44,632	-0.04%
2023/02/15	2	28.50	0	0.00	28.50	2	42,653	0.00%
2023/02/14	1	28.90	21	28.75	28.85	-20	42,477	-0.05%
2023/02/13	6	28.29	0	0.00	28.20	6	42,233	0.01%
2023/02/10	29	28.39	2	28.45	28.45	27	43,516	0.06%
2023/02/08	12	29.17	12	29.06	29.10	0	44,902	0.00%
2023/02/07	2	29.50	0	0.00	29.20	2	44,953	0.00%
2023/02/06	1	29.60	8	29.51	29.45	-7	44,848	-0.02%
2023/02/03	1	29.45	5	29.55	29.30	-4	44,870	-0.01%
2023/02/02	7	29.56	3	29.35	29.35	4	44,917	0.01%
2023/02/01	2	29.85	13	29.83	29.95	-11	44,696	-0.02%
2023/01/31	2	29.08	2	29.10	29.00	0	43,648	0.00%
2023/01/30	2	28.60	22	28.74	28.90	-20	43,543	-0.05%
2023/01/17	13	28.27	27	28.26	28.40	-14	43,399	-0.03%
2023/01/16	13	28.64	3	28.50	28.50	10	43,402	0.02%
2023/01/13	3	28.45	9	28.61	28.65	-6	43,940	-0.01%
2023/01/12	3	28.35	14	28.43	28.35	-11	44,024	-0.02%
2023/01/11	3	28.42	12	28.99	28.35	-9	44,394	-0.02%
2023/01/10	2	28.35	2	28.50	28.30	0	44,381	0.00%
2023/01/09	0	0.00	9	28.60	28.30	-9	46,172	-0.02%
2023/01/06	0	0.00	6	28.15	28.05	-6	49,267	-0.01%
2023/01/05	10	27.95	5	28.55	28.00	5	51,311	0.01%
2023/01/04	3	28.10	3	28.20	28.20	0	51,783	0.00%
2023/01/03	16	27.62	19	27.71	28.15	-3	52,440	-0.01%
2022/12/30	2	28.35	9	28.37	28.15	-7	52,944	-0.01%
2022/12/29	20	27.83	10	28.05	28.15	10	53,529	0.02%
2022/12/28	2	28.30	1	28.20	28.20	1	53,881	0.00%
2022/12/27	10	28.80	42	29.47	28.45	-32	54,409	-0.06%
2022/12/26	32	28.18	45	28.49	28.15	-13	53,802	-0.02%
2022/12/23	51	28.07	0	0.00	28.10	51	55,178	0.09%
2022/12/22	7	28.57	66	28.41	28.70	-59	56,577	-0.10%
2022/12/21	3	27.37	0	0.00	27.65	3	59,244	0.01%
2022/12/20	40	27.84	4	27.34	27.05	36	61,158	0.06%
2022/12/19	22	28.09	0	0.00	27.95	22	61,954	0.04%
2022/12/16	15	28.69	5	28.79	28.60	10	64,207	0.02%
2022/12/15	2	28.78	22	28.37	28.75	-20	67,528	-0.03%
2022/12/14	1	28.05	65	28.13	28.20	-64	67,576	-0.09%
2022/12/13	62	27.84	5	27.76	27.75	57	69,617	0.08%
2022/12/12	34	28.15	0	0.00	28.05	34	70,120	0.05%
2022/12/09	0	0.00	11	28.31	28.35	-11	70,747	-0.02%
2022/12/08	15	27.91	12.3	28.38	28.05	2.7	70,674	0.00%
2022/12/07	65	27.72	107	28.14	28.00	-42	70,633	-0.06%	大賣/
2022/12/06	69	28.11	2	27.95	27.80	67	70,668	0.09%
2022/12/05	31	28.56	61	28.15	28.40	-30	70,019	-0.04%
2022/12/02	9	27.81	2	27.70	27.60	7	69,224	0.01%
2022/12/01	56	27.75	4	27.85	27.80	52	69,356	0.07%
2022/11/30	58	27.61	54	27.94	27.95	4	69,041	0.01%
2022/11/29	2	27.63	15	27.77	28.30	-13	68,147	-0.02%
2022/11/25	3.1	26.26	3	26.05	26.05	0.1	67,650	0.00%
2022/11/24	3	26.22	5	26.15	26.15	-2	68,509	0.00%
2022/11/23	3	25.95	53	26.03	26.05	-50	68,800	-0.07%
2022/11/22	15	25.62	7	25.70	25.70	8	70,333	0.01%
2022/11/21	20	25.98	3	25.75	25.75	17	73,699	0.02%
2022/11/18	1	26.55	5	26.35	26.25	-4	73,689	-0.01%
2022/11/17	5	25.70	16	26.04	25.95	-11	73,278	-0.02%
2022/11/16	43	25.84	37	25.98	25.75	6	73,327	0.01%
2022/11/15	6	26.04	10	26.06	26.05	-4	73,378	-0.01%
2022/11/14	11	25.95	21	25.98	26.05	-10	73,582	-0.01%
2022/11/11	2	26.00	25	26.35	25.70	-23	73,390	-0.03%
2022/11/10	20	25.42	3	25.50	25.50	17	73,202	0.02%
2022/11/09	6	25.66	6	25.55	25.55	0	73,752	0.00%
2022/11/08	9	25.21	18	25.23	25.40	-9	73,733	-0.01%
2022/11/07	18	24.47	5	24.52	24.50	13	72,819	0.02%
2022/11/04	45	23.46	49	23.78	25.00	-4	72,333	-0.01%
2022/11/03	2	23.30	0	0.00	23.35	2	71,899	0.00%
2022/11/02	5	23.80	4	23.79	23.75	1	72,104	0.00%
2022/11/01	13	23.40	8	23.74	23.85	5	72,271	0.01%
2022/10/31	7	23.51	2	23.40	23.40	5	72,665	0.01%
2022/10/28	2	23.75	3	23.87	23.65	-1	73,739	0.00%
2022/10/27	0	0.00	2	23.60	23.75	-2	73,993	0.00%
2022/10/26	1	22.90	0	0.00	22.90	1	74,386	0.00%
2022/10/25	9	23.28	6	23.13	23.10	3	74,883	0.00%
2022/10/24	7	23.56	15	23.48	23.40	-8	75,085	-0.01%
2022/10/21	66	23.70	34	23.78	23.15	32	75,819	0.04%
2022/10/20	7	23.41	13	23.35	23.50	-6	75,858	-0.01%
2022/10/19	6	24.32	6	24.07	24.10	0	75,776	0.00%
2022/10/18	3	24.40	45	24.57	24.30	-42	75,727	-0.06%
2022/10/17	42	23.57	17	23.90	24.25	25	75,545	0.03%
2022/10/14	65	24.31	42	24.08	24.35	23	75,165	0.03%
2022/10/13	38	25.47	44	25.19	25.15	-6	73,789	-0.01%
2022/10/12	0	0.00	2	28.40	27.90	-2	74,013	0.00%
2022/10/11	10	28.31	4	27.95	28.10	6	74,680	0.01%
2022/10/07	6	29.03	16	28.96	29.15	-10	75,082	-0.01%
2022/10/06	3	28.22	12	28.66	28.60	-9	75,752	-0.01%
2022/10/05	4	28.03	5	27.87	27.85	-1	78,491	0.00%
2022/10/04	26	28.08	9	28.41	27.90	17	79,377	0.02%
2022/10/03	6	27.88	0	0.00	28.00	6	79,710	0.01%
2022/09/30	15	28.00	4	28.20	28.20	11	80,772	0.01%
2022/09/29	5	28.80	11	28.65	28.80	-6	81,050	-0.01%
2022/09/28	41	28.88	4	28.04	27.90	37	80,807	0.05%
2022/09/27	71	30.85	2	30.40	31.00	69	79,397	0.09%
2022/09/26	14.1	31.93	0	0.00	31.85	14.1	79,096	0.02%
2022/09/23	14	33.37	4	33.63	32.75	10	80,227	0.01%
2022/09/22	47	33.93	24	35.39	33.90	23	79,488	0.03%
2022/09/21	0	0.00	4	34.89	35.10	-4	76,689	-0.01%
2022/09/20	2	35.03	38	35.07	35.10	-36	76,762	-0.05%
2022/09/16	20	34.05	50	34.10	33.95	-30	77,260	-0.04%
2022/09/15	0	0.00	22	33.66	33.75	-22	78,936	-0.03%
2022/09/14	60	33.17	0	0.00	33.45	60	82,255	0.07%
2022/09/13	0	0.00	60	33.85	33.85	-60	84,598	-0.07%
2022/09/12	1	33.95	3	33.93	33.90	-2	86,097	0.00%
2022/09/07	40	32.25	40	32.43	32.20	0	90,172	0.00%
2022/09/06	5	33.35	5	33.50	32.70	0	90,728	0.00%
2022/09/02	1	33.90	1	33.45	32.80	0	93,294	0.00%
2022/09/01	5	33.80	2	33.65	33.65	3	94,256	0.00%
2022/08/31	1	33.80	11	33.66	33.75	-10	94,305	-0.01%
2022/08/30	3	32.70	3	33.00	33.00	0	94,290	0.00%
2022/08/29	7	32.79	0	0.00	32.60	7	95,204	0.01%
2022/08/26	19	34.40	35	33.84	34.15	-16	95,233	-0.02%
2022/08/25	0	0.00	10	31.95	31.85	-10	94,523	-0.01%
2022/08/24	32	31.66	17	31.69	31.55	15	95,461	0.02%
2022/08/23	0	0.00	21	31.80	31.80	-21	100,430	-0.02%
2022/08/22	77	31.98	4	31.88	32.00	73	102,627	0.07%
2022/08/19	0	0.00	1	31.80	31.70	-1	103,937	0.00%
2022/08/18	10	32.20	0	0.00	32.30	10	105,384	0.01%
2022/08/16	5	31.74	5	32.10	32.10	0	107,782	0.00%
2022/08/15	7	31.29	88	31.39	31.60	-81	108,796	-0.07%
2022/08/12	13	31.58	0	0.00	31.75	13	109,850	0.01%
2022/08/11	81	32.15	10	32.18	31.95	71	112,567	0.06%
2022/08/10	0	0.00	6	31.65	31.65	-6	113,440	-0.01%
2022/08/09	2	31.70	20	31.65	31.60	-18	114,936	-0.02%
2022/08/08	0	0.00	64	31.19	31.65	-64	116,329	-0.06%
2022/08/05	6	31.48	3.2	31.67	31.70	2.8	119,333	0.00%
2022/08/04	3	29.78	5	30.52	30.55	-2	123,675	0.00%
2022/08/03	10	31.08	13	31.32	30.75	-3	124,038	0.00%
2022/08/02	14	31.98	0	0.00	31.55	14	124,855	0.01%
2022/08/01	4	33.30	5	33.15	32.95	-1	125,884	0.00%
2022/07/29	2	33.85	2	33.90	33.90	0	126,359	0.00%
2022/07/28	4	33.95	1	33.95	33.60	3	127,707	0.00%
2022/07/27	2	33.80	3	34.28	34.30	-1	128,412	0.00%
2022/07/26	14	34.11	11	33.86	33.80	3	130,003	0.00%
2022/07/25	23	33.66	23	34.04	33.95	0	132,455	0.00%
2022/07/22	6	34.05	6	34.10	34.15	0	133,787	0.00%
2022/07/21	3	34.15	0	0.00	34.25	3	136,095	0.00%
2022/07/20	13	34.28	28	34.34	34.00	-15	138,831	-0.01%
2022/07/19	2	33.78	16	33.94	34.15	-14	139,958	-0.01%
2022/07/18	6	33.10	1	32.85	33.15	5	140,182	0.00%
2022/07/15	7	32.27	0	0.00	32.35	7	140,536	0.00%
2022/07/14	8	32.94	7	32.96	32.90	1	142,385	0.00%
2022/07/13	5	32.81	46	33.61	33.00	-41	143,843	-0.03%
2022/07/12	5	31.55	22	31.50	31.65	-17	144,495	-0.01%
2022/07/11	2	32.85	8	32.74	32.80	-6	147,671	0.00%
2022/07/08	16	32.43	21	32.97	32.10	-5	154,058	0.00%
2022/07/07	3	31.20	11	31.86	32.40	-8	161,643	0.00%
2022/07/06	3	31.93	0	0.00	31.60	3	163,831	0.00%
2022/07/05	24	32.30	27	32.20	32.30	-3	165,592	0.00%
2022/07/04	6	30.88	27	31.03	31.05	-21	166,621	-0.01%
2022/07/01	11.1	30.93	0	0.00	29.75	11.1	168,453	0.01%
2022/06/30	4	31.48	5	31.78	31.65	-1	168,841	0.00%
2022/06/29	7	30.70	18	31.24	31.60	-11	168,883	-0.01%
2022/06/28	3	30.50	3	30.90	31.20	0	169,130	0.00%
2022/06/27	15	31.47	12	31.36	31.20	3	169,867	0.00%
2022/06/24	18	30.40	8	30.43	30.30	10	170,737	0.01%
2022/06/23	9	31.14	4	30.38	30.35	5	169,859	0.00%
2022/06/22	9	31.37	11	31.83	31.75	-2	169,261	0.00%
2022/06/21	52	30.48	51	30.44	31.55	1	167,962	0.00%
2022/06/20	16	29.59	11	29.53	28.70	5	167,436	0.00%
2022/06/17	52	29.82	3	29.77	29.90	49	168,281	0.03%
2022/06/16	5	32.24	5	32.71	31.45	0	167,078	0.00%
2022/06/15	54	32.41	9	32.44	32.10	45	169,917	0.03%
2022/06/14	18.3	31.94	15	32.04	32.35	3.3	175,565	0.00%
2022/06/13	17	32.84	10	32.80	32.65	7	177,186	0.00%
2022/06/10	28	32.99	2	32.85	32.85	26	178,491	0.01%
2022/06/09	33.5	33.79	10	34.02	34.15	23.5	178,212	0.01%
2022/06/08	12	33.85	2	33.80	33.85	10	179,405	0.01%
2022/06/07	17	34.47	17	34.28	34.10	0	182,089	0.00%
2022/06/06	10	34.99	2	34.90	34.90	8	183,639	0.00%
2022/06/02	7	34.93	16	35.13	35.50	-9	186,884	0.00%
2022/06/01	4	34.20	9	34.22	34.20	-5	188,957	0.00%
2022/05/31	5	34.11	44	34.52	34.10	-39	191,612	-0.02%
2022/05/30	10	34.23	15	34.25	34.20	-5	191,231	0.00%
2022/05/27	7	33.19	8	33.84	32.90	-1	193,703	0.00%
2022/05/26	11	33.15	5	33.11	32.85	6	196,971	0.00%
2022/05/25	21	33.41	60	33.22	33.55	-39	201,732	-0.02%
2022/05/24	9	32.13	3	32.35	31.95	6	209,891	0.00%
2022/05/23	4	31.84	19	32.06	32.35	-15	216,163	-0.01%
2022/05/20	2	30.73	2	30.73	30.70	0	221,814	0.00%
2022/05/19	49	30.06	37	29.98	30.75	12	226,788	0.01%
2022/05/18	5	31.85	1	31.75	31.75	4	234,923	0.00%
2022/05/17	55	31.68	66	31.83	31.80	-11	243,387	0.00%
2022/05/16	3	31.87	27	31.95	32.25	-24	247,932	-0.01%
2022/05/13	22	31.55	21	31.60	31.80	1	253,732	0.00%
2022/05/12	53	32.55	3	32.83	31.15	50	254,671	0.02%
2022/05/11	23	34.82	7	34.64	34.55	16	254,975	0.01%
2022/05/10	11	35.06	11	34.80	35.70	0	257,234	0.00%
2022/05/09	29	35.59	7	35.09	35.00	22	259,304	0.01%
2022/05/06	17	35.55	66	35.91	36.20	-49	260,951	-0.02%
2022/05/05	73	35.88	22	35.85	35.90	51	261,435	0.02%
2022/05/04	4	35.95	1	35.70	35.70	3	259,883	0.00%
2022/05/03	60	35.68	43	36.10	35.50	17	258,777	0.01%
2022/04/29	18	34.85	74	35.31	35.65	-56	257,165	-0.02%
2022/04/28	24	34.11	6	34.54	33.75	18	254,926	0.01%
2022/04/27	22.5	33.99	34	33.68	34.60	-11.5	253,462	0.00%
2022/04/26	46	36.07	26	36.49	35.05	20	251,105	0.01%
2022/04/25	26	35.24	5	36.02	36.25	21	247,302	0.01%
2022/04/22	24	35.86	40	35.93	36.15	-16	244,832	-0.01%
2022/04/21	16	35.42	12	35.49	35.65	4	243,174	0.00%
2022/04/20	19	35.37	9	34.97	34.80	10	242,518	0.00%
2022/04/19	4	35.43	7	35.56	35.35	-3	240,763	0.00%
2022/04/18	36	34.83	31	35.15	34.45	5	238,385	0.00%
2022/04/15	21	36.61	4	36.48	36.30	17	235,455	0.01%
2022/04/14	24	36.94	40	36.78	37.35	-16	233,728	-0.01%
2022/04/13	10	35.58	27	35.56	35.25	-17	227,102	-0.01%
2022/04/12	4	33.38	28	33.74	34.10	-24	218,849	-0.01%
2022/04/11	60	33.42	49	33.80	33.65	11	215,853	0.01%
2022/04/08	17	32.92	54	33.37	33.75	-37	214,422	-0.02%
2022/04/07	32	32.59	9	32.17	32.00	23	212,367	0.01%
2022/04/06	31	33.27	46	33.70	34.20	-15	209,863	-0.01%
2022/04/01	14	32.74	26	32.89	33.00	-12	207,903	-0.01%
2022/03/31	9	32.58	12	32.94	32.25	-3	207,130	0.00%
2022/03/30	24	32.69	42	33.05	32.20	-18	207,403	-0.01%
2022/03/29	6	32.59	62	33.07	32.30	-56	206,220	-0.03%
2022/03/28	9	31.24	11	31.31	31.25	-2	204,369	0.00%
2022/03/25	14	31.46	7	31.60	31.00	7	204,483	0.00%
2022/03/24	79	31.52	24	31.55	31.55	55	203,698	0.03%
2022/03/23	11	32.90	13	32.65	32.45	-2	202,526	0.00%
2022/03/22	44	32.19	1	32.00	32.20	43	202,413	0.02%
2022/03/21	8	33.25	13	33.50	33.05	-5	201,588	0.00%
2022/03/18	26	33.14	63	33.93	33.50	-37	202,480	-0.02%
2022/03/17	22	32.98	151.3	33.23	33.55	-129.3	202,948	-0.06%	大賣/鉅額交易
2022/03/16	39	30.60	41	30.49	31.00	-2	202,345	0.00%
2022/03/15	72	30.24	67	30.37	29.50	5	206,672	0.00%
2022/03/14	17	29.82	14	29.75	29.60	3	208,853	0.00%
2022/03/11	6	29.86	7	29.84	30.25	-1	211,975	0.00%
2022/03/10	31	29.91	16	29.82	29.80	15	211,938	0.01%
2022/03/09	27	28.67	45	28.65	28.30	-18	210,120	-0.01%
2022/03/08	5	27.99	26	28.46	27.95	-21	209,391	-0.01%
2022/03/07	49	30.27	6	29.78	29.80	43	206,618	0.02%
2022/03/04	52	32.70	1	32.60	32.05	51	205,273	0.02%
2022/03/03	32	32.64	124	32.60	32.70	-92	206,153	-0.04%	大賣/
2022/03/02	66	30.99	0	0.00	31.40	66	207,895	0.03%
2022/03/01	59	32.12	0	0.00	32.10	59	209,268	0.03%
2022/02/25	35	32.93	64.1	33.91	32.25	-29.1	209,948	-0.01%
2022/02/24	55	33.22	23	33.99	33.00	32	206,874	0.02%
2022/02/23	66	33.10	24	34.24	35.50	42	200,874	0.02%
2022/02/22	30	32.41	16	32.68	32.95	14	197,493	0.01%
2022/02/21	53	33.45	19	33.55	32.40	34	194,400	0.02%
2022/02/18	61	34.75	109	35.01	35.00	-48	194,210	-0.02%	大賣/
2022/02/17	26	33.91	58.1	33.56	34.80	-32.1	193,957	-0.02%
2022/02/16	73	31.89	19	32.34	31.65	54	187,954	0.03%
2022/02/15	19	30.79	57	31.02	31.25	-38	186,760	-0.02%
2022/02/14	66	29.19	7	29.41	29.10	59	185,349	0.03%
2022/02/11	4	29.84	26	29.67	30.15	-22	187,608	-0.01%
2022/02/10	5	29.05	34	28.99	28.85	-29	187,661	-0.02%
2022/02/09	0	0.00	16	28.45	28.40	-16	188,780	-0.01%
2022/02/08	1	27.60	92	27.08	27.35	-91	186,505	-0.05%
2022/02/07	0	0.00	22	25.88	26.40	-22	185,701	-0.01%
2022/01/25	0	0.00	1	23.95	23.55	-1	188,781	0.00%
2022/01/24	0	0.00	11	24.08	24.35	-11	190,016	-0.01%
2022/01/21	5	24.85	5	24.80	24.35	0	189,644	0.00%
2022/01/17	0	0.00	11	25.25	25.90	-11	187,860	-0.01%
2022/01/14	0	0.00	5	25.25	25.45	-5	187,499	0.00%
2022/01/12	53	25.69	0	0.00	25.30	53	185,939	0.03%
2022/01/11	31	26.44	2	26.33	26.15	29	185,300	0.02%
2022/01/10	34	26.42	6	26.91	26.25	28	184,687	0.02%
2022/01/07	35	26.68	2	27.70	27.00	33	183,612	0.02%
2022/01/06	21	27.27	5	27.30	27.30	16	181,086	0.01%
2022/01/05	1	27.30	36	27.31	27.30	-35	180,570	-0.02%
2022/01/04	21	26.67	30	27.13	27.25	-9	179,822	-0.01%
2022/01/03	47	26.91	1	27.05	26.85	46	178,680	0.03%
2021/12/30	0	0.00	42	27.83	27.95	-42	177,148	-0.02%
2021/12/29	15	27.38	60.1	28.00	27.25	-45.1	176,277	-0.03%
2021/12/28	0	0.00	2	27.38	27.40	-2	175,596	0.00%
2021/12/27	2	26.80	18	27.15	27.40	-16	176,831	-0.01%
2021/12/24	7	27.11	25	27.18	26.80	-18	176,270	-0.01%
2021/12/23	8	26.63	0	0.00	26.60	8	174,968	0.00%
2021/12/22	1	26.95	4	26.94	26.60	-3	174,588	0.00%
2021/12/21	6	26.50	3	26.80	26.75	3	174,222	0.00%
2021/12/20	2	26.85	22	26.98	27.25	-20	173,434	-0.01%
2021/12/17	7	26.46	2	26.40	26.40	5	172,341	0.00%
2021/12/16	77	26.95	20	27.65	26.80	57	171,136	0.03%
2021/12/15	8	26.99	7	27.19	27.25	1	169,131	0.00%
2021/12/14	45	26.63	44	26.49	26.20	1	167,078	0.00%
2021/12/13	54	28.42	13	27.97	27.60	41	163,366	0.03%
2021/12/10	21	29.64	22	30.11	29.30	-1	158,566	0.00%
2021/12/09	18	29.84	26	29.88	30.10	-8	152,589	-0.01%
2021/12/08	7	28.00	75	28.43	28.65	-68	144,806	-0.05%
2021/12/07	11	26.95	14	27.03	27.90	-3	139,757	0.00%
2021/12/06	6	25.98	12	26.08	26.20	-6	135,361	0.00%
2021/12/03	9	25.58	8	25.78	25.15	1	133,389	0.00%
2021/12/02	4	24.90	3	25.05	25.00	1	131,359	0.00%
2021/12/01	3	25.27	16.1	24.51	25.85	-13.1	129,445	-0.01%
2021/11/30	17	25.65	15	25.51	25.20	2	127,572	0.00%
2021/11/29	28	23.98	19	24.19	23.75	9	124,348	0.01%
2021/11/26	54	26.06	20	26.08	25.85	34	119,821	0.03%
2021/11/25	37.2	28.67	37	28.67	28.70	0.2	113,469	0.00%
2021/11/24	40	26.94	22	27.03	28.35	18	107,192	0.02%
2021/11/23	19	26.24	2	25.90	25.80	17	101,841	0.02%
2021/11/22	50	26.58	48	26.63	26.40	2	98,347	0.00%
2021/11/19	21	27.26	9.2	27.70	27.20	11.9	94,565	0.01%
2021/11/18	32	28.50	5	28.39	28.30	27	91,015	0.03%
2021/11/17	27	28.49	26	28.60	29.25	1	87,888	0.00%
2021/11/16	173	27.87	245	27.79	28.00	-72	81,996	-0.09%	大買/大賣/
2021/11/15	49	26.38	42	26.08	26.75	7	71,339	0.01%
2021/11/12	19	26.19	20.5	26.03	26.40	-1.5	68,470	0.00%
2021/11/11	205	27.01	209	26.91	27.10	-4	63,481	-0.01%	大買/大賣/
2021/11/10	11	25.10	45.4	25.25	25.75	-34.4	57,761	-0.06%
2021/11/09	15	23.94	83.3	24.63	24.95	-68.3	52,564	-0.13%
2021/11/08	2	23.50	27	22.84	23.50	-25	47,885	-0.05%
2021/11/05	5	21.50	15	21.43	21.60	-10	43,970	-0.02%
2021/11/04	17	21.46	3	21.43	21.00	14	45,051	0.03%
2021/11/03	2	20.75	16	21.00	20.70	-14	43,869	-0.03%
2021/11/02	23	20.34	20	20.55	20.50	3	42,033	0.01%
2021/11/01	11	19.80	1	19.70	19.65	10	39,051	0.03%
2021/10/29	0	0.00	18	18.62	18.85	-18	37,220	-0.05%
2021/10/28	29	18.40	2	18.50	18.60	27	36,898	0.07%
2021/10/27	1	18.15	0	0.00	18.15	1	36,640	0.00%
2021/10/22	6	18.29	0	0.00	18.20	6	37,815	0.02%
2021/10/20	0	0.00	3	19.05	18.65	-3	39,060	-0.01%
2021/10/19	5	18.65	10	18.94	18.90	-5	39,864	-0.01%
2021/10/18	0	0.00	13	18.50	18.55	-13	39,850	-0.03%
2021/10/15	2	18.30	1	18.35	18.50	1	40,834	0.00%
2021/10/14	1	18.25	2	18.45	18.20	-1	41,232	0.00%
2021/10/13	0	0.00	4	18.73	18.70	-4	41,310	-0.01%
2021/10/07	3	18.25	0	0.00	18.25	3	43,612	0.01%
2021/10/05	0	0.00	2	18.60	18.70	-2	46,385	0.00%
2021/10/04	25	18.56	6	19.49	18.50	19	46,682	0.04%
2021/10/01	10	18.60	0	0.00	18.50	10	45,616	0.02%
2021/09/30	6	18.88	0	0.00	18.90	6	46,679	0.01%
2021/09/29	7	18.46	0	0.00	18.60	7	47,131	0.01%
2021/09/28	11	18.41	0	0.00	18.60	11	47,740	0.02%
2021/09/27	10	18.35	0	0.00	18.35	10	48,343	0.02%
2021/09/24	10	17.85	2	17.90	17.90	8	50,002	0.02%
2021/09/23	1	17.50	6	17.50	17.65	-5	50,895	-0.01%
2021/09/22	1	17.25	0	0.00	17.15	1	52,750	0.00%
2021/09/10	0	0.00	2	17.65	17.80	-2	80,826	0.00%
2021/09/08	0	0.00	1	17.85	17.80	-1	83,818	0.00%
2021/09/07	0	0.00	2	17.95	17.90	-2	85,646	0.00%
2021/09/03	1	18.20	0	0.00	18.20	1	89,262	0.00%
2021/09/01	13	19.08	0	0.00	18.85	13	94,140	0.01%
2021/08/31	3	19.15	200	19.30	19.20	-197	98,050	-0.20%	大賣/鉅額交易
2021/08/25	0	0.00	1	18.95	18.95	-1	116,884	0.00%
2021/08/24	1	18.75	5	19.05	18.65	-4	117,844	0.00%
2021/08/23	2	18.70	2	18.80	19.10	0	118,241	0.00%
2021/08/20	1	18.10	0	0.00	18.05	1	120,353	0.00%
2021/08/19	9	18.73	29	18.64	18.35	-20	123,086	-0.02%
2021/08/18	23	18.11	0	0.00	18.50	23	122,758	0.02%
2021/08/17	5	18.30	0	0.00	18.35	5	122,033	0.00%
2021/08/16	4	18.30	2	18.35	18.20	2	122,294	0.00%
2021/08/13	155	19.10	1	19.50	18.80	154	122,098	0.13%	大買/鉅額交易
2021/08/12	27	18.89	13	18.89	18.75	14	121,341	0.01%
2021/08/11	73	18.83	35	18.79	18.45	38	121,801	0.03%
2021/08/10	69	19.44	1	19.40	19.40	68	121,967	0.06%
2021/08/09	20	19.05	39	19.71	20.00	-19	120,625	-0.02%
2021/08/06	20	18.31	20	18.45	18.20	0	120,024	0.00%
2021/08/05	2	18.55	13	18.52	18.15	-11	122,038	-0.01%
2021/08/04	0	0.00	2	18.23	18.20	-2	123,277	0.00%
2021/07/30	30	18.45	0	0.00	18.25	30	128,275	0.02%
2021/07/29	0	0.00	3	18.70	18.95	-3	129,505	0.00%
2021/07/27	21	18.95	20	19.55	18.90	1	133,244	0.00%
2021/07/26	31	19.05	0	0.00	18.80	31	133,790	0.02%
2021/07/23	10	18.38	5	19.00	19.10	5	134,889	0.00%
2021/07/22	1	18.20	0	0.00	18.00	1	137,925	0.00%
2021/07/20	1	18.80	42	18.66	18.65	-41	140,025	-0.03%
2021/07/19	20	19.00	0	0.00	19.20	20	142,805	0.01%
2021/07/15	3	19.33	15	19.20	19.55	-12	152,466	-0.01%
2021/07/14	2	18.10	2	18.70	18.50	0	152,523	0.00%
2021/07/13	6	19.29	0	0.00	18.70	6	153,671	0.00%
2021/07/12	8	19.68	44	20.20	19.70	-36	152,816	-0.02%
2021/07/09	2	20.30	0	0.00	20.10	2	152,497	0.00%
2021/07/08	16	20.61	0	0.00	20.55	16	155,389	0.01%
2021/07/07	6	20.90	39	20.64	20.75	-33	159,656	-0.02%
2021/07/06	10	20.83	11	21.00	20.75	-1	159,274	0.00%
2021/07/05	1	20.20	7	20.25	20.60	-6	159,608	0.00%
2021/07/02	6	20.18	9	20.39	20.15	-3	159,522	0.00%
2021/07/01	12	20.53	34	20.41	20.35	-22	158,807	-0.01%
2021/06/30	9	20.29	4.4	20.38	20.15	4.6	157,185	0.00%
2021/06/29	33	20.12	9	20.28	20.05	24	156,660	0.02%
2021/06/28	14	20.87	7	21.00	20.85	7	155,261	0.00%
2021/06/25	23	21.44	11.9	21.54	21.55	11.1	154,111	0.01%
2021/06/24	7	21.02	0	0.00	20.95	7	152,547	0.00%
2021/06/23	50	20.79	27	21.46	20.95	23	150,628	0.02%
2021/06/22	43	22.30	85	23.45	21.15	-42	148,126	-0.03%
2021/06/21	29	21.50	26	21.61	22.10	3	137,962	0.00%
2021/06/18	0	0.00	4	20.60	20.10	-4	131,151	0.00%
2021/06/17	13	19.49	20	19.84	20.30	-7	131,122	-0.01%
2021/06/16	61	20.08	34	20.01	19.65	27	130,451	0.02%
2021/06/15	0	0.00	1	20.05	20.10	-1	129,022	0.00%
2021/06/11	11	20.60	33	20.61	20.20	-22	128,197	-0.02%
2021/06/10	45	20.28	10	19.80	20.70	35	127,350	0.03%
2021/06/09	25	21.25	27	21.01	20.35	-2	125,152	0.00%
2021/06/08	12	21.55	12	21.51	21.45	0	123,106	0.00%
2021/06/07	39	20.96	10	21.19	20.35	29	119,378	0.02%
2021/06/04	138.4	21.77	223.8	21.67	21.50	-85.4	114,946	-0.07%	大買/大賣/
2021/06/03	5	20.00	29	20.05	20.05	-24	105,016	-0.02%
2021/06/02	22	18.00	47	18.13	18.25	-25	104,032	-0.02%
2021/06/01	14	17.32	23	17.57	18.00	-9	102,455	-0.01%
2021/05/31	9	17.39	8	17.07	17.00	1	101,943	0.00%
2021/05/28	39	17.69	88	17.50	17.40	-49	102,212	-0.05%
2021/05/27	2	16.58	20	16.87	17.15	-18	101,426	-0.02%
2021/05/26	1	15.10	1	15.25	15.60	0	103,132	0.00%
2021/05/25	2	15.05	0	0.00	15.20	2	106,981	0.00%
2021/05/24	2	15.18	2	15.33	15.25	0	108,044	0.00%
2021/05/21	1	15.30	13	15.18	15.20	-12	110,583	-0.01%
2021/05/20	0	0.00	1	14.85	14.85	-1	111,913	0.00%
2021/05/19	1	15.05	0	0.00	15.30	1	111,530	0.00%
2021/05/18	11	14.12	2	13.60	14.45	9	110,577	0.01%
2021/05/17	3.1	13.20	10	13.44	13.15	-7	109,777	-0.01%
2021/05/14	20	14.70	2	14.25	14.60	18	108,975	0.02%
2021/05/13	71	14.65	6	14.38	14.70	65	107,947	0.06%
2021/05/12	29	15.53	16	15.75	15.25	13	105,731	0.01%
2021/05/11	11	16.85	12	17.32	16.90	-1	104,281	0.00%
2021/05/10	0.5	17.15	8	17.16	17.50	-7.5	102,378	-0.01%
2021/05/07	45	16.04	1	16.05	16.65	44	101,205	0.04%
2021/05/06	15	16.51	49	16.42	16.45	-34	100,146	-0.03%
2021/05/05	9	16.47	11	16.97	16.80	-2	99,234	0.00%
2021/05/04	68	17.30	23	17.87	17.15	45	97,487	0.05%
2021/05/03	19	18.47	12	18.02	17.95	7	94,528	0.01%
2021/04/29	33	19.10	40	19.25	18.90	-7	93,081	-0.01%
2021/04/28	18	19.76	94	19.46	19.45	-76	91,449	-0.08%
2021/04/27	8.6	19.32	1.3	19.43	19.30	7.3	87,792	0.01%
2021/04/26	71	18.81	64	18.84	18.90	7	85,824	0.01%
2021/04/23	58	19.47	51	19.51	18.70	7	84,547	0.01%
2021/04/22	64	19.92	33	20.22	19.30	31	81,802	0.04%
2021/04/21	55	18.73	70	18.54	19.05	-15	74,928	-0.02%
2021/04/20	7	17.70	6.2	17.69	17.80	0.8	71,346	0.00%
2021/04/19	37	17.87	54	17.92	18.05	-17	70,459	-0.02%
2021/04/16	62	17.13	6	16.95	17.15	56	67,941	0.08%
2021/04/15	30	17.10	3	17.15	17.05	27	66,944	0.04%
2021/04/14	62	17.53	52	17.01	17.00	10	66,245	0.02%
2021/04/13	15	17.25	52	16.92	17.45	-37	62,734	-0.06%
2021/04/12	11	16.05	5	16.12	16.20	6	57,680	0.01%
2021/04/09	10	16.00	0	0.00	15.80	10	57,093	0.02%
2021/04/08	2	15.85	4	15.90	15.95	-2	56,070	0.00%
2021/04/07	0	0.00	3	15.65	15.65	-3	55,658	-0.01%
2021/04/06	0	0.00	10	15.55	15.60	-10	56,202	-0.02%
2021/04/01	0	0.00	1	15.80	15.75	-1	56,549	0.00%
2021/03/31	2	15.63	6.1	15.70	15.70	-4.1	56,273	-0.01%
2021/03/30	4	15.80	1	15.95	15.50	3	56,115	0.01%
2021/03/29	31	16.15	4	15.96	15.90	27	56,481	0.05%
2021/03/26	5	15.62	49	15.58	15.80	-44	57,154	-0.08%
2021/03/25	31	15.30	0	0.00	15.35	31	58,113	0.05%
2021/03/24	5	15.35	5	15.55	15.30	0	58,920	0.00%
2021/03/23	25	15.83	6	15.80	15.60	19	58,569	0.03%
2021/03/22	16	16.26	30	16.28	16.20	-14	58,611	-0.02%
2021/03/19	3	15.70	3	15.60	16.00	0	59,825	0.00%
2021/03/18	2	15.70	11	15.66	15.70	-9	59,692	-0.02%
2021/03/17	12	15.93	2	15.80	15.80	10	59,603	0.02%
2021/03/16	1	15.75	15	16.01	15.80	-14	59,039	-0.02%
2021/03/15	10	15.50	20	15.53	15.45	-10	57,676	-0.02%
2021/03/12	0	0.00	12	15.42	15.45	-12	57,626	-0.02%
2021/03/11	0	0.00	17	15.10	15.30	-17	57,376	-0.03%
2021/03/10	9	15.06	1	15.15	14.95	8	57,385	0.01%
2021/03/09	6	14.91	6.5	15.10	15.35	-0.5	57,915	0.00%
2021/03/08	12	14.73	15	14.89	14.65	-3	57,848	-0.01%
2021/03/05	28	14.84	0	0.00	14.80	28	57,840	0.05%
2021/03/04	12	15.25	5	15.25	15.10	7	61,618	0.01%
2021/03/03	50	14.80	98	14.93	15.20	-48	61,623	-0.08%
2021/03/02	227	16.13	217	15.88	15.15	10	61,033	0.02%	大買/大賣/
2021/02/26	87	15.94	31.3	16.03	15.80	55.7	60,306	0.09%
2021/02/25	38	15.35	26.4	15.28	15.85	11.7	55,988	0.02%
2021/02/24	19	14.73	2	14.60	14.55	17	52,065	0.03%
2021/02/23	89	15.03	49	15.09	14.80	40	50,809	0.08%
2021/02/22	36	14.18	4	13.93	14.35	32	48,231	0.07%
2021/02/19	20	13.35	4	13.45	13.40	16	47,586	0.03%
2021/02/18	0	0.00	10	13.25	13.30	-10	47,991	-0.02%
2021/02/17	2	13.10	0	0.00	13.15	2	47,859	0.00%
2021/02/05	0	0.00	32	13.04	12.95	-32	47,450	-0.07%
2021/02/04	10	12.80	4	12.70	12.75	6	47,339	0.01%
2021/02/03	2	12.60	2	12.75	12.60	0	49,575	0.00%
2021/02/01	2	12.45	0	0.00	12.80	2	50,233	0.00%
2021/01/28	0	0.00	6	12.87	12.90	-6	49,578	-0.01%
2021/01/27	20	12.60	5	12.65	12.50	15	48,920	0.03%
2021/01/26	2	12.10	2	12.25	12.15	0	48,187	0.00%
2021/01/25	2	12.05	8	12.06	12.10	-6	48,089	-0.01%
2021/01/22	5	12.05	1	11.95	12.20	4	48,029	0.01%
2021/01/21	0	0.00	0.2	12.00	12.05	-0.2	48,001	0.00%
2021/01/20	2	12.30	3	12.27	12.10	-1	48,045	0.00%
2021/01/19	8	12.35	0	0.00	12.40	8	47,726	0.02%
2021/01/18	0	0.00	40	12.13	12.50	-40	47,855	-0.08%
2021/01/15	2	12.35	28	12.26	12.20	-26	47,671	-0.05%
2021/01/13	4	12.65	0	0.00	12.60	4	47,039	0.01%
2021/01/12	0	0.00	2	12.65	12.55	-2	46,947	0.00%
2021/01/11	20	12.78	2	12.80	12.75	18	46,637	0.04%
2021/01/08	0	0.00	2	12.75	12.90	-2	46,466	0.00%
2021/01/07	2	12.75	3	12.70	12.70	-1	46,276	0.00%
2021/01/06	12.5	12.94	6	13.02	12.95	6.5	46,001	0.01%
2021/01/05	7.3	12.92	5	13.00	12.95	2.3	45,806	0.01%
2021/01/04	15	13.03	0.2	13.05	13.05	14.8	45,562	0.03%
2020/12/31	30	13.25	0	0.00	13.15	30	44,825	0.07%
2020/12/30	2	13.35	0	0.00	13.40	2	44,502	0.00%
2020/12/29	6	13.58	6	13.40	13.65	0	44,069	0.00%
2020/12/28	0	0.00	5	13.25	13.25	-5	43,333	-0.01%
2020/12/25	0	0.00	4	13.10	13.10	-4	42,666	-0.01%
2020/12/24	0	0.00	2	13.25	13.15	-2	42,330	0.00%
2020/12/23	16	12.83	0	0.00	13.05	16	41,916	0.04%
2020/12/22	31	13.33	0	0.00	13.15	31	40,480	0.08%
2020/12/21	4	14.08	2.9	14.24	14.10	1.1	38,980	0.00%
2020/12/18	13	13.94	0	0.00	13.90	13	37,616	0.03%
2020/12/16	10	13.90	0	0.00	13.85	10	36,077	0.03%
2020/12/15	0	0.00	12	13.84	13.70	-12	35,193	-0.03%
2020/12/11	32	13.38	0	0.00	13.15	32	31,245	0.10%
2020/12/09	0	0.00	2	13.45	13.40	-2	30,630	-0.01%
2020/12/04	2	13.30	5	13.40	13.30	-3	29,885	-0.01%
2020/12/03	4	13.46	0	0.00	13.50	4	29,943	0.01%
2020/12/02	2	13.43	3	13.45	13.30	-1	29,508	0.00%
2020/11/30	0	0.00	2	13.10	12.65	-2	28,079	-0.01%
2020/11/27	0	0.00	12	13.04	12.90	-12	23,704	-0.05%
2020/11/26	1	13.20	0	0.00	13.25	1	22,868	0.00%
2020/11/25	25	13.28	13	13.25	13.25	12	22,762	0.05%
2020/11/23	2	12.55	5	12.55	12.60	-3	20,561	-0.01%
2020/11/20	0	0.00	15	12.59	12.60	-15	20,404	-0.07%
2020/11/18	11	12.60	10	12.44	12.40	1	20,009	0.00%
2020/11/17	5	12.05	1	12.10	12.10	4	18,892	0.02%
2020/11/12	1	12.00	0	0.00	11.90	1	18,149	0.01%
2020/11/11	0	0.00	15	11.90	12.10	-15	17,963	-0.08%
2020/11/10	0	0.00	300	12.15	12.15	-300	15,759	-1.90%	大賣/鉅額交易
2020/11/09	1	11.00	0	0.00	11.05	1	14,995	0.01%
2020/10/30	200	10.85	0	0.00	10.80	200	15,709	1.27%	大買/鉅額交易
2020/10/29	100.1	10.85	0	0.00	10.85	100.1	15,713	0.64%
2020/10/28	2	11.00	0	0.00	11.00	2	15,790	0.01%
2020/10/26	0	0.00	301	11.20	11.15	-301	15,637	-1.92%	大賣/鉅額交易
2020/10/12	10	10.70	0	0.00	10.75	10	15,549	0.06%
2020/09/29	5	10.75	0	0.00	10.75	5	16,143	0.03%
2020/09/28	10	10.90	0	0.00	10.95	10	16,559	0.06%
2020/09/24	1	10.65	0	0.00	10.65	1	16,575	0.01%
2020/09/23	0.4	11.00	0	0.00	10.90	0.4	16,374	0.00%
2020/09/22	4	11.00	0	0.00	10.95	4	16,360	0.02%
2020/09/16	0	0.00	2	11.30	11.30	-2	16,435	-0.01%
2020/09/14	0	0.00	1	11.55	11.35	-1	16,565	-0.01%
2020/09/08	2	12.05	0	0.00	11.85	2	16,573	0.01%
2020/09/03	5	11.30	0	0.00	11.40	5	16,125	0.03%
2020/09/02	0	0.00	5	11.40	11.45	-5	16,105	-0.03%
2020/08/31	4	11.46	0	0.00	11.50	4	17,715	0.02%
2020/08/26	0	0.00	50	11.50	11.50	-50	17,307	-0.29%
2020/08/25	0	0.00	10	11.20	11.40	-10	17,306	-0.06%
2020/08/24	10	11.10	0	0.00	11.10	10	17,370	0.06%
2020/08/21	0	0.00	5	11.20	11.15	-5	17,617	-0.03%
2020/08/20	1	11.10	0	0.00	10.85	1	18,014	0.01%
2020/08/19	0	0.00	1	11.20	11.10	-1	17,946	-0.01%
2020/08/18	200	11.30	2	11.30	11.30	198	17,915	1.11%	大買/鉅額交易
2020/08/17	100	11.30	10	11.45	11.45	90	17,922	0.50%
2020/08/14	0	0.00	1	11.20	11.20	-1	17,749	-0.01%
2020/08/11	5	10.90	3	10.95	10.95	2	18,343	0.01%
2020/08/10	0	0.00	2	11.00	11.10	-2	18,415	-0.01%
2020/08/07	50	11.00	2	10.98	10.70	48	18,207	0.26%
2020/08/03	2	10.55	0	0.00	10.45	2	18,439	0.01%
2020/07/30	1	10.60	0	0.00	10.65	1	18,546	0.01%
2020/07/27	3	10.78	0	0.00	10.70	3	19,766	0.02%
2020/07/14	1	11.10	0	0.00	11.10	1	22,691	0.00%
2020/07/10	13	11.30	0	0.00	11.20	13	23,234	0.06%
2020/07/09	0	0.00	2	11.25	11.25	-2	23,327	-0.01%
2020/07/08	4	11.50	0	0.00	11.55	4	23,283	0.02%
2020/07/07	2	11.33	0	0.00	11.70	2	23,275	0.01%
2020/07/03	3	11.25	1	11.40	11.25	2	24,197	0.01%
2020/06/29	1	11.10	0	0.00	11.15	1	24,826	0.00%
2020/06/24	0	0.00	6	11.34	11.40	-6	24,994	-0.02%
2020/06/23	0	0.00	1	11.25	11.25	-1	25,309	0.00%
2020/06/22	0	0.00	1	11.30	11.25	-1	25,571	0.00%
2020/06/19	11	11.35	0	0.00	11.30	11	26,292	0.04%
2020/06/17	1	11.45	4	11.50	11.50	-3	27,015	-0.01%
2020/06/15	7	11.30	0	0.00	11.25	7	27,906	0.03%
2020/06/12	4	11.43	0	0.00	11.50	4	28,417	0.01%
2020/06/11	9	11.94	0	0.00	11.80	9	28,616	0.03%
2020/06/10	4	12.10	1	12.15	12.20	3	28,418	0.01%
2020/06/08	0	0.00	8.5	12.22	12.30	-8.5	28,746	-0.03%
2020/06/05	2	12.10	11	11.97	12.10	-9	28,330	-0.03%
2020/06/04	2	11.50	7	11.44	11.40	-5	27,321	-0.02%
2020/06/03	1	11.25	1	11.35	11.25	0	27,186	0.00%
2020/06/02	0	0.00	3	11.10	11.15	-3	27,131	-0.01%
2020/06/01	0.2	11.10	0	0.00	11.10	0.2	27,092	0.00%
2020/05/29	2	11.05	0	0.00	11.00	2	27,095	0.01%
2020/05/27	0	0.00	3	11.23	11.40	-3	26,748	-0.01%
2020/05/26	2	11.20	0	0.00	11.20	2	26,544	0.01%
2020/05/25	1	10.90	0	0.00	11.15	1	26,456	0.00%
2020/05/22	2	11.03	1	11.00	11.00	1	26,397	0.00%
2020/05/20	3	11.15	0	0.00	11.05	3	26,256	0.01%
2020/05/19	101	11.25	100	11.10	11.10	1	25,860	0.00%	大買/
2020/05/18	3	10.72	0	0.00	10.85	3	25,569	0.01%
2020/05/15	2	10.85	0	0.00	10.80	2	25,474	0.01%
2020/05/14	4	11.03	0	0.00	11.00	4	25,376	0.02%
2020/05/11	6	11.33	0	0.00	11.30	6	25,419	0.02%
2020/05/08	3	10.95	0	0.00	10.95	3	25,115	0.01%
2020/05/07	3	11.00	0	0.00	10.90	3	25,018	0.01%
2020/05/05	2	11.00	0	0.00	11.05	2	24,974	0.01%
2020/04/30	22	11.55	40	11.50	11.50	-18	24,594	-0.07%
2020/04/29	20	11.45	0	0.00	11.30	20	24,074	0.08%
2020/04/23	2	10.00	0	0.00	10.00	2	22,560	0.01%
2020/04/10	0	0.00	1	10.15	10.25	-1	21,104	0.00%
2020/04/08	1	9.36	0	0.00	9.52	1	19,722	0.01%
2020/03/27	5	9.10	2	9.14	9.10	3	17,921	0.02%
2020/03/24	0	0.00	2	8.46	8.63	-2	16,655	-0.01%
2020/03/23	2.9	8.09	0	0.00	8.10	2.9	16,114	0.02%
2020/03/18	0	0.00	6	9.15	8.55	-6	14,442	-0.04%
2020/03/16	1	10.30	0	0.00	10.05	1	13,257	0.01%
2020/03/13	4	10.43	1	10.40	10.75	3	12,898	0.02%
2020/03/12	1	11.35	11	11.25	11.30	-10	12,383	-0.08%
2020/03/06	0	0.00	1	11.80	11.75	-1	11,267	-0.01%
2020/03/04	1	11.70	0	0.00	11.85	1	10,835	0.01%
2020/03/03	2	11.55	0	0.00	11.60	2	10,595	0.02%
2020/03/02	1	11.65	0	0.00	11.60	1	10,441	0.01%
2020/02/27	2	11.85	0	0.00	12.05	2	10,389	0.02%
2020/02/13	0	0.00	2.7	12.58	12.70	-2.7	9,379	-0.03%
2020/02/05	3	12.10	0	0.00	12.20	3	8,620	0.03%
2020/01/31	4	12.26	0	0.00	12.20	4	7,924	0.05%
2020/01/30	4	12.30	0	0.00	12.25	4	7,677	0.05%
2020/01/13	2	13.65	0	0.00	13.70	2	6,622	0.03%
2020/01/10	0	0.00	10	13.85	13.85	-10	6,564	-0.15%
2019/12/16	0	0.00	0.6	13.85	13.85	-0.6	6,260	-0.01%
2019/12/03	3	13.90	0	0.00	14.00	3	7,210	0.04%
2019/11/08	2	14.35	0	0.00	14.35	2	8,347	0.02%
2019/10/30	0	0.00	3	14.25	14.30	-3	9,624	-0.03%
2019/10/28	0	0.00	8	14.25	14.25	-8	9,682	-0.08%
2019/10/21	10	14.35	0	0.00	14.30	10	10,032	0.10%
2019/10/15	1	13.95	0	0.00	13.95	1	10,003	0.01%
2019/08/29	0	0.00	11	14.00	14.05	-11	13,188	-0.08%
2019/08/21	2	14.05	0	0.00	14.05	2	13,189	0.02%
2019/08/19	0	0.00	5	14.05	14.00	-5	13,246	-0.04%
2019/08/14	0	0.00	0.8	13.95	13.95	-0.8	13,090	-0.01%
2019/08/07	5	13.95	0	0.00	13.80	5	12,579	0.04%
2019/08/02	5	14.10	0	0.00	14.10	5	12,297	0.04%
2019/07/23	5	14.75	0	0.00	14.70	5	11,890	0.04%
2019/07/12	0	0.00	0.1	15.00	15.05	-0.1	11,560	0.00%
2019/07/11	0	0.00	10	14.95	15.00	-10	11,623	-0.09%
2019/07/09	4	14.95	0	0.00	14.95	4	11,816	0.03%
2019/07/01	4	14.90	0	0.00	14.90	4	11,784	0.03%
2019/06/26	2	15.00	0	0.00	15.05	2	11,222	0.02%
2019/06/24	10	14.85	0	0.00	14.85	10	10,705	0.09%
2019/06/21	2	15.00	0	0.00	15.00	2	10,147	0.02%
2019/06/12	0	0.00	10	15.40	15.35	-10	9,360	-0.11%
2019/05/29	0	0.00	2	14.98	14.95	-2	9,421	-0.02%
2019/05/07	0	0.00	5	15.05	15.15	-5	11,697	-0.04%
2019/04/25	0	0.00	0.9	15.10	15.20	-0.9	12,439	-0.01%
2019/04/16	0	0.00	1	15.70	15.70	-1	12,625	-0.01%
2019/03/22	0	0.00	0.5	15.15	15.20	-0.5	12,583	0.00%
2019/03/14	0	0.00	2.9	15.25	15.25	-2.9	12,645	-0.02%
2019/03/12	0	0.00	3	15.45	15.45	-3	12,768	-0.02%
2019/03/08	0	0.00	6	15.38	15.35	-6	13,202	-0.05%
2019/03/06	6	15.38	0	0.00	15.35	6	14,066	0.04%
2019/03/05	3	15.40	3	15.50	15.50	0	15,437	0.00%
2019/03/04	0	0.00	2	15.50	15.55	-2	15,709	-0.01%
2019/02/27	5.7	15.46	0	0.00	15.45	5.7	15,633	0.04%
2019/02/22	0	0.00	3	15.00	15.05	-3	14,782	-0.02%
2019/02/20	0	0.00	4	14.98	15.00	-4	14,744	-0.03%
2019/02/19	0	0.00	8	14.90	14.95	-8	14,643	-0.05%
2019/02/15	1	14.85	2	14.95	14.90	-1	14,807	-0.01%
2019/02/12	2	14.95	0	0.00	14.95	2	14,448	0.01%
2019/02/11	5	14.96	0	0.00	15.00	5	14,406	0.03%
2019/01/30	2	14.80	9.4	14.95	14.90	-7.4	14,115	-0.05%
2019/01/29	0	0.00	20	14.76	15.00	-20	13,868	-0.14%
2019/01/28	10	14.70	0	0.00	14.80	10	12,726	0.08%
2019/01/21	2	15.15	2	15.10	15.10	0	12,160	0.00%
2019/01/18	2	15.15	2	15.25	15.25	0	11,908	0.00%
2019/01/17	2	15.10	2	15.10	15.10	0	11,834	0.00%
2019/01/11	0	0.00	0.2	15.30	15.30	-0.2	11,436	0.00%
2019/01/10	0	0.00	15	15.50	15.50	-15	11,263	-0.13%
2019/01/09	0	0.00	5	15.65	15.70	-5	11,224	-0.04%
2019/01/08	3	15.70	0	0.00	15.65	3	11,164	0.03%
2019/01/04	0	0.00	2	15.55	15.50	-2	11,139	-0.02%
2018/12/22	0	0.00	110	16.01	16.05	-110	10,965	-1.00%	大賣/鉅額交易
2018/12/21	253	15.92	151	15.80	15.85	102	10,756	0.95%	大買/大賣/鉅額交易
2018/12/20	250	16.04	250.5	15.90	16.00	-0.5	10,561	0.00%	大買/大賣/
2018/12/19	0	0.00	6	16.00	16.00	-6	10,409	-0.06%
2018/12/18	0	0.00	6	16.00	15.65	-6	9,977	-0.06%
2018/12/14	5	15.55	0	0.00	15.50	5	9,436	0.05%
2018/12/13	2	15.60	0	0.00	15.65	2	9,361	0.02%
2018/12/05	0	0.00	1	15.60	15.60	-1	9,019	-0.01%
2018/12/03	20	16.15	0	0.00	15.95	20	9,016	0.22%
2018/11/29	6	16.31	30	16.25	16.15	-24	8,586	-0.28%
2018/11/28	0	0.00	2	16.20	16.05	-2	7,939	-0.03%
2018/11/27	0	0.00	117.5	15.15	15.30	-117.5	6,495	-1.81%	大賣/鉅額交易
2018/11/26	10	15.20	6	15.08	14.95	4	6,162	0.06%
2018/11/14	0	0.00	2	14.90	14.80	-2	6,623	-0.03%
2018/10/24	0	0.00	0.2	14.00	13.95	-0.2	6,182	0.00%
2018/10/23	0	0.00	15	13.90	13.85	-15	6,110	-0.25%
2018/10/05	0	0.00	4	14.40	14.45	-4	5,705	-0.07%
2018/09/27	0	0.00	10	14.75	14.80	-10	5,430	-0.18%
2018/09/21	0	0.00	1.1	14.71	14.80	-1.1	5,366	-0.02%
2018/09/11	1	14.60	0	0.00	14.60	1	5,357	0.02%
2018/08/27	12	15.36	0	0.00	15.40	12	4,642	0.26%
2018/08/23	20	15.60	0	0.00	15.65	20	4,676	0.43%
2018/08/15	0	0.00	1	15.15	15.10	-1	4,156	-0.02%
2018/08/14	1	15.10	0	0.00	15.10	1	4,106	0.02%
2018/06/26	2	14.90	0	0.00	14.85	2	5,296	0.04%
2018/06/22	4	15.03	0	0.00	15.00	4	5,290	0.08%
2018/05/22	2	15.05	0	0.00	15.05	2	5,416	0.04%
2018/05/15	3	15.00	0	0.00	15.05	3	5,729	0.05%
2018/04/30	0	0.00	6.8	15.82	15.95	-6.8	6,262	-0.11%
2018/04/18	1	15.25	3	15.35	15.40	-2	6,493	-0.03%
2018/04/09	0	0.00	3	14.95	15.15	-3	6,979	-0.04%
2018/03/31	3	15.10	0	0.00	15.05	3	7,378	0.04%
2018/03/13	2	15.05	0	0.00	15.05	2	8,191	0.02%
2018/01/29	0	0.00	6	15.40	15.45	-6	9,027	-0.07%
2018/01/18	3	16.00	0	0.00	16.10	3	8,673	0.03%