長榮航 (2618)-致和-崇德券商分點個股進出

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
35.90
漲跌
▼1.35
漲幅
-3.62%
成交量
144,685張
產業
上市航運類股
2445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－致和-崇德券商分點個股進出

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

致和-崇德券商分點個股進出
致和-崇德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
2024/05/09	30.1	36.27	45	36.56	35.90	-14.9	85,933	-0.02%
2024/05/08	24	36.80	5	37.18	37.25	19	84,119	0.02%
2024/05/07	21	36.91	9.3	36.92	36.85	11.7	82,658	0.01%
2024/05/06	23	37.91	12	37.85	37.35	11	82,642	0.01%
2024/05/03	32	37.78	87	37.83	37.70	-55	80,797	-0.07%
2024/05/02	25	36.96	78	37.03	37.00	-53	76,759	-0.07%
2024/04/30	31.3	35.59	14	35.69	35.55	17.3	73,569	0.02%
2024/04/29	82.2	36.53	63	36.59	36.25	19.2	72,151	0.03%
2024/04/26	38	36.18	173.4	36.00	36.65	-135.4	69,521	-0.19%	大賣/鉅額交易
2024/04/25	107.4	34.89	64	34.72	34.35	43.4	64,173	0.07%	大買/
2024/04/24	58	34.22	119	33.71	34.55	-61	60,340	-0.10%	大賣/
2024/04/23	69	32.61	101	32.57	32.60	-32	54,767	-0.06%	大賣/
2024/04/22	9	32.05	15	32.06	31.60	-6	52,771	-0.01%
2024/04/19	23	31.19	10	31.40	31.10	13	51,692	0.03%
2024/04/18	18	31.39	27	31.62	31.50	-9	51,204	-0.02%
2024/04/17	11	31.05	0	0.00	31.00	11	51,019	0.02%
2024/04/16	8	31.11	5	31.40	31.00	3	51,251	0.01%
2024/04/15	1	31.70	2	31.80	31.70	-1	50,714	0.00%
2024/04/12	4	32.18	26	32.32	32.30	-22	50,535	-0.04%
2024/04/11	49	32.41	97	32.57	32.70	-48	51,146	-0.09%
2024/04/10	11	31.70	10	31.75	31.70	1	50,017	0.00%
2024/04/09	2	31.15	25	31.89	31.85	-23	51,488	-0.04%
2024/04/08	2	31.18	2	31.20	31.15	0	55,358	0.00%
2024/04/03	10	31.53	0	0.00	31.40	10	55,352	0.02%
2024/04/02	8	32.03	2	31.95	31.95	6	55,172	0.01%
2024/04/01	3	32.28	2	32.43	32.35	1	55,309	0.00%
2024/03/29	8	31.81	10	31.81	31.95	-2	54,782	0.00%
2024/03/28	2	31.60	37.5	31.75	31.60	-35.5	55,315	-0.06%
2024/03/27	3	31.63	12	31.59	31.70	-9	56,306	-0.02%
2024/03/26	6.1	31.07	0	0.00	30.95	6.1	56,274	0.01%
2024/03/25	6	31.45	0.5	31.50	31.40	5.5	56,413	0.01%
2024/03/22	10	31.32	64	31.30	31.35	-54	57,499	-0.09%
2024/03/21	25	31.11	0	0.00	31.15	25	58,716	0.04%
2024/03/20	13	31.16	8	31.05	31.05	5	58,705	0.01%
2024/03/19	3	31.20	16	31.26	31.40	-13	58,636	-0.02%
2024/03/18	11.5	31.31	159	31.20	31.20	-147.5	58,848	-0.25%	大賣/鉅額交易
2024/03/15	44.5	31.47	25	31.31	31.35	19.5	59,222	0.03%
2024/03/14	38	32.36	24	32.34	31.85	14	59,051	0.02%
2024/03/13	78	32.52	5	32.65	32.60	73	58,765	0.12%
2024/03/12	16	32.20	43	32.41	32.65	-27	59,807	-0.05%
2024/03/11	14	31.89	3	31.95	31.90	11	58,960	0.02%
2024/03/08	30	31.96	44	31.87	32.05	-14	58,766	-0.02%
2024/03/07	0	0.00	10	31.30	31.25	-10	58,266	-0.02%
2024/03/06	8	31.08	34	31.05	31.05	-26	58,457	-0.04%
2024/03/05	0	0.00	3	31.42	31.25	-3	59,067	-0.01%
2024/03/04	5	31.00	1	30.95	31.10	4	59,580	0.01%
2024/03/01	2	31.00	3	30.95	31.05	-1	60,142	0.00%
2024/02/29	0	0.00	23	31.19	31.45	-23	60,698	-0.04%
2024/02/27	3	30.75	2	30.70	30.70	1	61,743	0.00%
2024/02/26	29	30.95	19	30.99	31.05	10	62,874	0.02%
2024/02/23	17	31.10	27	30.98	30.80	-10	63,945	-0.02%
2024/02/22	3	31.22	20	31.28	31.20	-17	64,466	-0.03%
2024/02/21	38	31.49	7	31.53	31.45	31	65,910	0.05%
2024/02/20	8	31.42	7	31.30	31.40	1	68,022	0.00%
2024/02/19	4	31.45	134	31.48	31.50	-130	72,345	-0.18%	大賣/鉅額交易
2024/02/16	2	31.55	1	31.45	31.55	1	73,630	0.00%
2024/02/15	28.1	31.29	5	31.48	31.35	23.1	74,006	0.03%
2024/02/05	81.2	32.08	51	32.25	32.25	30.2	74,070	0.04%
2024/02/02	3	31.98	102	31.95	31.90	-99	73,920	-0.13%	大賣/
2024/02/01	104	32.05	12	31.98	32.05	92	74,481	0.12%	大買/
2024/01/31	23	31.58	7	31.79	31.60	16	75,321	0.02%
2024/01/30	3	31.73	2	31.65	31.70	1	75,716	0.00%
2024/01/29	167	31.95	41	32.06	31.90	126	76,658	0.16%	大買/鉅額交易
2024/01/26	10	30.48	13	30.34	30.40	-3	76,637	0.00%
2024/01/25	63	30.81	0	0.00	30.75	63	77,227	0.08%
2024/01/24	7	30.94	9	30.95	31.05	-2	78,315	0.00%
2024/01/23	6	30.38	212	30.45	30.50	-206	78,079	-0.26%	大賣/鉅額交易
2024/01/22	21	30.60	0	0.00	30.55	21	77,571	0.03%
2024/01/19	6	31.38	3	31.40	31.10	3	76,903	0.00%
2024/01/18	1	31.35	12	31.53	31.75	-11	76,682	-0.01%
2024/01/17	3	31.22	6	31.08	31.05	-3	76,761	0.00%
2024/01/16	2	31.53	2	31.55	31.50	0	76,676	0.00%
2024/01/15	14	31.94	0	0.00	31.80	14	76,739	0.02%
2024/01/12	20	32.55	26	32.62	32.50	-6	76,555	-0.01%
2024/01/11	98	32.35	100	32.31	32.25	-2	76,559	0.00%
2024/01/10	85	32.10	20	32.15	32.00	65	76,706	0.08%
2024/01/09	17	32.57	12	32.55	32.70	5	77,020	0.01%
2024/01/08	0	0.00	23	32.85	32.55	-23	77,513	-0.03%
2024/01/05	36	32.89	4	33.05	32.65	32	77,423	0.04%
2024/01/04	19	33.34	47	33.33	33.50	-28	76,715	-0.04%
2024/01/03	47	33.24	39.2	33.27	32.95	7.8	75,922	0.01%
2024/01/02	23	33.23	136	32.87	33.50	-113	74,920	-0.15%	大賣/鉅額交易
2023/12/29	105	31.55	64	31.45	31.45	41	71,841	0.06%	大買/
2023/12/28	6	31.09	9	31.33	31.25	-3	72,220	0.00%
2023/12/27	34	31.20	5	31.10	31.10	29	72,744	0.04%
2023/12/26	15	31.82	2	31.65	31.60	13	72,586	0.02%
2023/12/25	101	31.92	120	31.78	31.75	-19	72,568	-0.03%	大買/大賣/
2023/12/22	215	31.86	97	31.90	31.90	118	72,029	0.16%	大買/鉅額交易
2023/12/21	4	30.63	5	31.00	31.15	-1	70,927	0.00%
2023/12/20	3	30.50	0	0.00	30.60	3	71,212	0.00%
2023/12/19	13	30.08	19	30.04	30.15	-6	71,294	-0.01%
2023/12/18	15	31.00	12	30.83	30.85	3	70,708	0.00%
2023/12/15	6	31.83	5	31.95	31.75	1	69,651	0.00%
2023/12/14	6	31.73	25	31.98	31.75	-19	69,475	-0.03%
2023/12/13	10	31.68	12	31.69	31.65	-2	69,112	0.00%
2023/12/12	25	32.10	15	31.77	31.80	10	69,164	0.01%
2023/12/11	41.2	32.20	0	0.00	32.05	41.2	68,982	0.06%
2023/12/08	12	32.51	10	32.72	32.35	2	68,618	0.00%
2023/12/07	17	32.06	21	32.10	32.20	-4	66,999	-0.01%
2023/12/06	7	31.45	4	31.48	31.45	3	66,029	0.00%
2023/12/05	39	31.23	1	31.30	31.15	38	66,173	0.06%
2023/12/04	22	31.56	63	31.45	31.50	-41	66,169	-0.06%
2023/12/01	17	31.19	10	31.30	31.10	7	65,686	0.01%
2023/11/30	10	31.20	19	31.01	31.30	-9	65,686	-0.01%
2023/11/29	26	31.12	10	31.05	31.00	16	65,306	0.02%
2023/11/28	4	31.38	35	31.33	31.45	-31	65,224	-0.05%
2023/11/27	22	30.94	3	31.23	30.90	19	65,471	0.03%
2023/11/24	69	31.44	4	31.30	31.25	65	65,628	0.10%
2023/11/22	16	31.62	4	31.90	31.50	12	64,365	0.02%
2023/11/21	25	31.38	238	31.41	31.40	-213	64,286	-0.33%	大賣/鉅額交易
2023/11/20	49	31.25	133	31.28	31.55	-84	64,113	-0.13%	大賣/
2023/11/17	99	32.15	105	32.21	32.15	-6	64,029	-0.01%	大賣/
2023/11/16	73	31.59	169	31.74	32.00	-96	63,345	-0.15%	大賣/
2023/11/15	0	0.00	214	29.63	30.25	-214	59,406	-0.36%	大賣/鉅額交易
2023/11/14	15	29.42	7	29.81	29.35	8	58,775	0.01%
2023/11/13	48	29.56	15	29.48	29.55	33	59,111	0.06%
2023/11/10	69	29.75	12	29.83	29.70	57	59,378	0.10%
2023/11/09	38	29.61	30	29.72	29.65	8	60,167	0.01%
2023/11/08	47	29.94	15	29.76	29.25	32	61,041	0.05%
2023/11/07	12	29.67	23	29.55	29.60	-11	62,144	-0.02%
2023/11/06	329	30.76	5.9	30.31	30.10	323.1	62,457	0.52%	大買/鉅額交易
2023/11/03	229	29.96	36	29.94	30.00	193	62,082	0.31%	大買/鉅額交易
2023/11/02	22	28.66	0	0.00	28.85	22	61,123	0.04%
2023/11/01	21	28.32	23	28.36	28.60	-2	61,576	0.00%
2023/10/31	1	27.35	11	27.56	27.40	-10	60,577	-0.02%
2023/10/30	8	27.40	3	27.43	27.40	5	61,133	0.01%
2023/10/27	6	27.90	15	27.84	27.85	-9	61,465	-0.01%
2023/10/26	29	27.51	10	27.80	27.30	19	61,540	0.03%
2023/10/25	3	27.55	2	27.60	27.55	1	61,614	0.00%
2023/10/24	16	27.57	3	27.52	27.70	13	62,275	0.02%
2023/10/23	0	0.00	2	27.18	27.20	-2	62,462	0.00%
2023/10/20	307	26.01	3	26.17	26.50	304	62,627	0.49%	大買/鉅額交易
2023/10/19	20	26.95	2	26.75	26.95	18	62,571	0.03%
2023/10/18	138	26.84	7	26.89	26.60	131	63,031	0.21%	大買/鉅額交易
2023/10/17	219	27.00	57	27.03	26.85	162	63,796	0.25%	大買/鉅額交易
2023/10/16	132	27.90	0	0.00	27.50	132	64,578	0.20%	大買/鉅額交易
2023/10/13	10	28.70	0	0.00	28.70	10	64,736	0.02%
2023/10/12	32	29.30	9	29.23	29.20	23	65,477	0.04%
2023/10/11	192	28.65	10	28.50	28.35	182	68,256	0.27%	大買/鉅額交易
2023/10/06	22	29.37	10	29.40	29.25	12	70,395	0.02%
2023/10/05	28	29.80	12	29.83	29.75	16	71,183	0.02%
2023/10/04	2	28.40	1	28.35	28.30	1	71,694	0.00%
2023/10/03	7	28.99	0	0.00	28.90	7	71,898	0.01%
2023/10/02	6	29.62	0	0.00	29.45	6	72,665	0.01%
2023/09/28	5	29.85	0	0.00	29.75	5	73,856	0.01%
2023/09/27	10	30.00	0	0.00	30.00	10	77,735	0.01%
2023/09/26	0	0.00	2	29.75	29.75	-2	78,753	0.00%
2023/09/25	20	30.30	5.2	30.03	30.00	14.8	80,116	0.02%
2023/09/22	0	0.00	1	29.55	29.65	-1	80,792	0.00%
2023/09/21	12	29.68	0	0.00	29.60	12	82,446	0.01%
2023/09/20	6	30.13	19	29.99	29.95	-13	84,301	-0.02%
2023/09/19	7	30.33	14	30.35	30.25	-7	87,030	-0.01%
2023/09/18	2	30.70	7	30.51	30.50	-5	88,705	-0.01%
2023/09/15	0	0.00	9	30.64	30.65	-9	90,329	-0.01%
2023/09/14	5	30.61	6.2	30.51	30.80	-1.2	91,828	0.00%
2023/09/13	0	0.00	3	30.70	30.70	-3	93,299	0.00%
2023/09/12	56	30.80	52	30.70	30.70	4	97,478	0.00%
2023/09/11	11	30.78	3	30.45	30.35	8	104,860	0.01%
2023/09/08	24	31.01	9	30.95	30.95	15	110,902	0.01%
2023/09/07	2	31.25	7	31.20	31.25	-5	112,551	0.00%
2023/09/06	6	31.76	0	0.00	31.65	6	114,490	0.01%
2023/09/05	29	32.12	10	31.80	31.80	19	115,443	0.02%
2023/09/04	49	31.99	52	31.61	32.05	-3	117,118	0.00%
2023/09/01	5	32.12	13	32.08	32.00	-8	118,249	-0.01%
2023/08/31	59	31.37	3	31.48	31.50	56	119,485	0.05%
2023/08/30	14	31.81	50	31.95	31.80	-36	120,792	-0.03%
2023/08/29	39.1	32.18	8	32.46	32.30	31.1	123,359	0.03%
2023/08/28	12	32.39	0	0.00	32.05	12	127,421	0.01%
2023/08/25	78	33.42	10	33.05	33.05	68	128,346	0.05%
2023/08/24	18	33.32	41	33.30	33.30	-23	129,959	-0.02%
2023/08/23	140	34.45	26	34.18	33.30	114	133,086	0.09%	大買/鉅額交易
2023/08/22	17	34.16	28.8	34.19	33.90	-11.8	134,378	-0.01%
2023/08/21	8	33.08	0	0.00	33.00	8	135,442	0.01%
2023/08/18	10	33.85	0	0.00	33.20	10	136,919	0.01%
2023/08/17	27	33.54	25	33.59	33.50	2	139,316	0.00%
2023/08/16	10.2	33.45	38	33.83	33.50	-27.8	142,573	-0.02%
2023/08/15	99.6	34.67	106	34.24	34.15	-6.4	147,078	0.00%	大賣/
2023/08/14	52	34.37	42	34.66	34.10	10	146,864	0.01%
2023/08/11	35	35.32	26	35.93	35.55	9	145,727	0.01%
2023/08/10	10	35.65	3	36.37	36.60	7	144,313	0.00%
2023/08/09	30.2	36.44	38.2	36.48	36.15	-8	143,920	-0.01%
2023/08/08	136	35.97	145	35.82	35.80	-9	143,707	-0.01%	大買/大賣/
2023/08/07	58.4	34.83	31	34.65	35.05	27.4	144,189	0.02%
2023/08/04	6.2	36.40	25	36.30	36.45	-18.8	144,425	-0.01%
2023/08/02	25	36.98	15	36.70	36.70	10	144,143	0.01%
2023/08/01	0	0.00	3	37.43	37.40	-3	143,342	0.00%
2023/07/31	14	36.76	4	37.13	36.75	10	142,690	0.01%
2023/07/28	4	37.44	55	37.41	37.55	-51	142,083	-0.04%
2023/07/27	7	37.75	30	37.70	37.85	-23	141,456	-0.02%
2023/07/26	77	37.33	87	37.17	37.10	-10	140,464	-0.01%
2023/07/25	1	36.70	1	36.90	36.90	0	139,896	0.00%
2023/07/24	14	36.76	10	37.00	36.75	4	139,784	0.00%
2023/07/21	14	37.26	20.3	37.38	37.10	-6.3	139,327	0.00%
2023/07/20	56	36.84	74.5	37.41	37.55	-18.5	138,483	-0.01%
2023/07/19	55	36.21	22	36.29	36.10	33	136,849	0.02%
2023/07/18	8	37.16	10	37.40	37.40	-2	134,997	0.00%
2023/07/17	33.3	37.12	24	37.10	37.05	9.3	133,707	0.01%
2023/07/14	112	38.00	346	37.87	37.05	-234	132,464	-0.18%	大買/大賣/鉅額交易
2023/07/13	65	39.89	20	39.59	39.75	45	128,916	0.03%
2023/07/12	15	40.69	33	40.73	40.90	-18	126,050	-0.01%
2023/07/11	72	40.38	242	40.24	40.30	-170	124,580	-0.14%	大賣/鉅額交易
2023/07/10	47	39.88	22	39.93	39.70	25	123,196	0.02%
2023/07/07	17	39.89	22	40.03	39.80	-5	122,274	0.00%
2023/07/06	40	39.51	36	39.48	39.80	4	120,638	0.00%
2023/07/05	130.2	40.61	86	41.54	40.00	44.2	118,877	0.04%	大買/
2023/07/04	27	40.10	73	40.23	40.20	-46	114,639	-0.04%
2023/07/03	30	40.06	41	40.33	40.10	-11	113,426	-0.01%
2023/06/30	26	40.00	11	40.00	39.80	15	111,771	0.01%
2023/06/29	53	40.26	36	40.32	40.45	17	110,353	0.02%
2023/06/28	9	40.82	38	40.54	41.25	-29	108,199	-0.03%
2023/06/27	57	39.87	23	39.52	39.20	34	105,885	0.03%
2023/06/26	146.2	40.64	18	40.69	41.35	128.2	102,709	0.12%	大買/鉅額交易
2023/06/21	38	40.06	25	40.46	40.45	13	100,689	0.01%
2023/06/20	36	40.19	308	40.01	39.85	-272	98,829	-0.28%	大賣/鉅額交易
2023/06/19	34.5	40.98	325.1	41.32	40.70	-290.6	96,875	-0.30%	大賣/鉅額交易
2023/06/16	85	40.77	45	40.60	40.20	40	94,814	0.04%
2023/06/15	166.1	40.98	49	41.01	41.35	117.1	90,125	0.13%	大買/鉅額交易
2023/06/14	19.1	38.99	112	38.80	39.65	-92.9	82,366	-0.11%	大賣/
2023/06/13	15	35.87	49	35.99	36.20	-34	76,265	-0.04%
2023/06/12	121	34.55	39	34.58	34.85	82	74,525	0.11%	大買/
2023/06/09	26	35.95	4	36.38	35.85	22	73,552	0.03%
2023/06/08	45	35.62	42	35.58	35.90	3	72,502	0.00%
2023/06/07	17	35.88	22	36.12	35.60	-5	71,507	-0.01%
2023/06/06	23	35.96	20	36.06	35.85	3	70,950	0.00%
2023/06/05	86	35.82	12	35.89	35.55	74	69,179	0.11%
2023/06/02	100	36.26	52	36.29	36.45	48	67,042	0.07%
2023/06/01	37	34.75	95	35.23	36.00	-58	63,771	-0.09%
2023/05/31	27	33.91	18	34.07	33.95	9	59,325	0.02%
2023/05/30	105	33.49	69.7	33.85	33.55	35.3	57,565	0.06%	大買/
2023/05/29	43	33.07	60	33.59	33.60	-17	55,237	-0.03%
2023/05/26	12	32.49	32	32.50	32.30	-20	51,682	-0.04%
2023/05/25	213	31.56	59	31.53	31.55	154	49,054	0.31%	大買/鉅額交易
2023/05/24	13	30.75	16	30.92	31.00	-3	47,021	-0.01%
2023/05/23	33	30.68	89	30.70	30.35	-56	45,941	-0.12%
2023/05/22	35	30.09	49	30.35	30.70	-14	44,192	-0.03%
2023/05/19	18	29.54	76	29.65	29.60	-58	41,175	-0.14%
2023/05/18	2	28.25	3	28.27	28.30	-1	38,279	0.00%
2023/05/17	5	28.00	0	0.00	28.05	5	37,791	0.01%
2023/05/16	2	28.15	4	28.25	28.05	-2	37,987	-0.01%
2023/05/15	7	27.71	3	27.75	27.80	4	37,331	0.01%
2023/05/11	15	27.74	0.3	27.65	27.65	14.7	36,393	0.04%
2023/05/10	2	28.30	7	28.29	28.00	-5	35,316	-0.01%
2023/05/09	1	27.20	8	27.29	27.15	-7	33,860	-0.02%
2023/05/08	0	0.00	98	27.25	27.20	-98	34,082	-0.29%
2023/05/05	0	0.00	2	27.05	27.05	-2	34,171	-0.01%
2023/05/04	5	26.93	6	27.03	26.95	-1	35,153	0.00%
2023/05/03	5	27.10	1	27.10	27.10	4	36,710	0.01%
2023/05/02	5	27.00	5.1	26.93	27.05	-0.1	37,136	0.00%
2023/04/28	5	26.70	0	0.00	26.85	5	37,564	0.01%
2023/04/27	43	26.72	9	26.29	26.35	34	37,696	0.09%
2023/04/26	2	25.38	10	25.35	25.55	-8	37,400	-0.02%
2023/04/25	5.3	25.91	3	25.87	25.65	2.3	37,844	0.01%
2023/04/24	2	25.98	4	25.95	25.95	-2	37,892	-0.01%
2023/04/21	101	26.15	2	26.15	26.00	99	38,839	0.25%	大買/
2023/04/20	0	0.00	25	26.35	26.25	-25	38,808	-0.06%
2023/04/19	1	26.65	0	0.00	26.65	1	38,802	0.00%
2023/04/18	4	26.75	5	26.73	26.65	-1	38,736	0.00%
2023/04/17	32	27.09	0	0.00	27.05	32	38,771	0.08%
2023/04/14	11	27.48	1	27.30	27.30	10	38,614	0.03%
2023/04/13	3	27.48	27	27.48	27.25	-24	38,894	-0.06%
2023/04/11	5	26.80	0	0.00	26.80	5	38,461	0.01%
2023/04/07	4	26.54	15	26.58	26.50	-11	40,130	-0.03%
2023/04/06	13	26.55	25	26.45	26.45	-12	40,482	-0.03%
2023/03/31	0	0.00	12	27.05	26.85	-12	40,614	-0.03%
2023/03/30	3	27.00	8	26.98	27.00	-5	41,445	-0.01%
2023/03/29	20	27.17	5	27.18	27.15	15	41,579	0.04%
2023/03/28	2	26.90	4	27.04	26.70	-2	41,740	0.00%
2023/03/27	5	26.43	33	26.56	26.60	-28	41,880	-0.07%
2023/03/24	14	26.55	2	26.53	26.40	12	42,583	0.03%
2023/03/23	2	26.68	1	26.90	26.60	1	43,448	0.00%
2023/03/22	4	26.41	6	26.58	26.60	-2	43,569	0.00%
2023/03/17	3	25.93	0	0.00	26.10	3	44,419	0.01%
2023/03/16	13	25.88	17	25.88	25.75	-4	44,575	-0.01%
2023/03/15	3	26.87	73	26.76	26.70	-70	44,489	-0.16%
2023/03/14	55.3	26.76	8	26.66	26.50	47.3	45,546	0.10%
2023/03/13	9	27.29	1.1	27.25	27.80	7.9	45,381	0.02%
2023/03/10	79.1	27.96	13	27.77	27.70	66.1	45,249	0.15%
2023/03/09	41	28.43	11	28.61	28.75	30	44,861	0.07%
2023/03/08	8	28.20	0	0.00	28.30	8	45,229	0.02%
2023/03/07	9	28.34	0	0.00	28.30	9	47,061	0.02%
2023/03/06	12	28.33	0	0.00	28.30	12	47,196	0.03%
2023/03/03	1	28.40	0	0.00	28.35	1	47,463	0.00%
2023/03/02	1	28.30	1	28.45	28.30	0	47,514	0.00%
2023/03/01	14	28.05	2	28.00	28.05	12	47,400	0.03%
2023/02/24	30.7	28.37	0	0.00	28.30	30.7	47,038	0.07%
2023/02/23	7	28.61	21	28.67	28.55	-14	46,949	-0.03%
2023/02/22	11	28.48	60	28.46	28.50	-49	47,364	-0.10%
2023/02/21	29	29.17	10	28.95	28.90	19	46,997	0.04%
2023/02/20	4	29.84	16	30.03	29.60	-12	46,359	-0.03%
2023/02/17	69	29.49	21	29.34	29.30	48	45,261	0.11%
2023/02/16	7	29.67	35	29.59	29.70	-28	44,632	-0.06%
2023/02/15	3	28.60	2	28.78	28.50	1	42,653	0.00%
2023/02/14	106	28.76	103	28.85	28.85	3	42,477	0.01%	大買/大賣/
2023/02/13	53	28.73	0	0.00	28.20	53	42,233	0.13%
2023/02/10	9	28.47	13	28.72	28.45	-4	43,516	-0.01%
2023/02/09	0	0.00	27	29.24	29.05	-27	44,094	-0.06%
2023/02/08	4	29.09	171.2	29.09	29.10	-167.2	44,902	-0.37%	大賣/鉅額交易
2023/02/07	2	29.20	0	0.00	29.20	2	44,953	0.00%
2023/02/06	7	29.39	19	29.47	29.45	-12	44,848	-0.03%
2023/02/03	1	29.35	0.6	29.40	29.30	0.4	44,870	0.00%
2023/02/02	34	29.50	3	29.35	29.35	31	44,917	0.07%
2023/02/01	19	29.84	27	29.88	29.95	-8	44,696	-0.02%
2023/01/31	2.4	29.17	4	29.08	29.00	-1.6	43,648	0.00%
2023/01/30	16	28.80	3	28.85	28.90	13	43,543	0.03%
2023/01/17	0	0.00	2	28.28	28.40	-2	43,399	0.00%
2023/01/16	9	28.66	5	28.45	28.50	4	43,402	0.01%
2023/01/13	16	28.59	27	28.61	28.65	-11	43,940	-0.03%
2023/01/12	3	28.45	2	28.35	28.35	1	44,024	0.00%
2023/01/11	12	28.67	25	28.96	28.35	-13	44,394	-0.03%
2023/01/10	1	28.30	4.2	28.25	28.30	-3.2	44,381	-0.01%
2023/01/09	0	0.00	3	28.40	28.30	-3	46,172	-0.01%
2023/01/06	0	0.00	1	28.05	28.05	-1	49,267	0.00%
2023/01/05	4.2	28.35	1	27.95	28.00	3.2	51,311	0.01%
2023/01/04	2	28.10	5	28.17	28.20	-3	51,783	-0.01%
2023/01/03	1	27.40	25	27.30	28.15	-24	52,440	-0.05%
2022/12/30	10	28.20	2	28.35	28.15	8	52,944	0.02%
2022/12/29	6	27.96	11	27.89	28.15	-5	53,529	-0.01%
2022/12/28	9	28.31	6	28.34	28.20	3	53,881	0.01%
2022/12/27	46	28.81	53	29.16	28.45	-7	54,409	-0.01%
2022/12/26	3	28.12	2	28.43	28.15	1	53,802	0.00%
2022/12/23	11	28.13	0	0.00	28.10	11	55,178	0.02%
2022/12/22	3	28.83	20	28.61	28.70	-17	56,577	-0.03%
2022/12/21	7	27.55	12	27.73	27.65	-5	59,244	-0.01%
2022/12/20	22	27.33	1	28.35	27.05	21	61,158	0.03%
2022/12/19	14	28.04	15	28.21	27.95	-1	61,954	0.00%
2022/12/16	62	28.67	7	28.60	28.60	55	64,207	0.09%
2022/12/15	25.1	28.74	23	28.80	28.75	2.1	67,528	0.00%
2022/12/14	1.7	27.92	2	28.00	28.20	-0.3	67,576	0.00%
2022/12/13	0	0.00	3.7	28.02	27.75	-3.7	69,617	-0.01%
2022/12/12	3	28.50	5	28.05	28.05	-2	70,120	0.00%
2022/12/09	107	28.53	35	28.50	28.35	72	70,747	0.10%	大買/
2022/12/08	14	28.00	4	28.00	28.05	10	70,674	0.01%
2022/12/07	22	27.75	16	27.89	28.00	6	70,633	0.01%
2022/12/06	35	28.24	1	28.95	27.80	34	70,668	0.05%
2022/12/05	5	28.30	15	28.39	28.40	-10	70,019	-0.01%
2022/12/02	10	27.69	0	0.00	27.60	10	69,224	0.01%
2022/12/01	3	28.08	9	28.25	27.80	-6	69,356	-0.01%
2022/11/30	16	27.69	5	27.85	27.95	11	69,041	0.02%
2022/11/29	19	27.86	52	27.89	28.30	-33	68,147	-0.05%
2022/11/28	0	0.00	15	26.15	26.25	-15	67,058	-0.02%
2022/11/25	3	26.40	0	0.00	26.05	3	67,650	0.00%
2022/11/24	5	26.15	0	0.00	26.15	5	68,509	0.01%
2022/11/23	6	26.03	7	26.04	26.05	-1	68,800	0.00%
2022/11/22	4	25.76	5	25.85	25.70	-1	70,333	0.00%
2022/11/21	22	25.82	10	25.80	25.75	12	73,699	0.02%
2022/11/18	47	26.58	2	26.58	26.25	45	73,689	0.06%
2022/11/17	3	25.80	3	26.03	25.95	0	73,278	0.00%
2022/11/16	3	25.80	50	25.80	25.75	-47	73,327	-0.06%
2022/11/15	2	26.00	0	0.00	26.05	2	73,378	0.00%
2022/11/14	0	0.00	1	26.05	26.05	-1	73,582	0.00%
2022/11/11	2	26.10	21	26.05	25.70	-19	73,390	-0.03%
2022/11/10	0	0.00	1	25.60	25.50	-1	73,202	0.00%
2022/11/09	3	25.58	3	25.60	25.55	0	73,752	0.00%
2022/11/08	34	25.51	33.1	25.78	25.40	0.9	73,733	0.00%
2022/11/07	16	24.53	62	24.48	24.50	-46	72,819	-0.06%
2022/11/04	4	23.65	27	23.95	25.00	-23	72,333	-0.03%
2022/11/03	6.1	23.30	0	0.00	23.35	6.1	71,899	0.01%
2022/11/02	1	23.85	15	23.88	23.75	-14	72,104	-0.02%
2022/11/01	0.2	23.70	9	23.80	23.85	-8.8	72,271	-0.01%
2022/10/31	37	23.65	21	23.43	23.40	16	72,665	0.02%
2022/10/28	11	24.18	7	23.85	23.65	4	73,739	0.01%
2022/10/27	45	23.35	31	23.72	23.75	14	73,993	0.02%
2022/10/26	4	22.90	15	22.83	22.90	-11	74,386	-0.01%
2022/10/25	15	23.18	1	23.20	23.10	14	74,883	0.02%
2022/10/24	1	23.50	3	23.63	23.40	-2	75,085	0.00%
2022/10/21	43	23.61	66	23.60	23.15	-23	75,819	-0.03%
2022/10/20	34	23.23	4	23.36	23.50	30	75,858	0.04%
2022/10/19	26	24.34	20	24.15	24.10	6	75,776	0.01%
2022/10/18	9	24.34	8	24.61	24.30	1	75,727	0.00%
2022/10/17	33	23.59	38	23.88	24.25	-5	75,545	-0.01%
2022/10/14	150	24.13	127.1	24.37	24.35	22.9	75,165	0.03%	大買/大賣/
2022/10/13	46.1	25.49	52.4	25.19	25.15	-6.3	73,789	-0.01%
2022/10/12	501	28.00	0	0.00	27.90	501	74,013	0.68%	大買/鉅額交易
2022/10/11	24.2	28.13	3.4	28.38	28.10	20.8	74,680	0.03%
2022/10/07	4.2	29.09	24.1	29.10	29.15	-19.9	75,082	-0.03%
2022/10/06	15	28.10	1	28.75	28.60	14	75,752	0.02%
2022/10/05	17	27.97	36	27.93	27.85	-19	78,491	-0.02%
2022/10/04	24.1	28.26	54	28.09	27.90	-29.9	79,377	-0.04%
2022/10/03	23	28.15	17	28.01	28.00	6	79,710	0.01%
2022/09/30	39	27.73	20	28.37	28.20	19	80,772	0.02%
2022/09/29	26	28.66	44	28.78	28.80	-18	81,050	-0.02%
2022/09/28	86.4	28.63	56	28.94	27.90	30.4	80,807	0.04%
2022/09/27	68	30.60	48	30.84	31.00	20	79,397	0.03%
2022/09/26	21	31.89	8	31.86	31.85	13	79,096	0.02%
2022/09/23	100	33.37	78	33.25	32.75	22	80,227	0.03%
2022/09/22	66	34.41	82	35.02	33.90	-16	79,488	-0.02%
2022/09/21	1	34.45	4	34.78	35.10	-3	76,689	0.00%
2022/09/20	12	34.73	55	34.93	35.10	-43	76,762	-0.06%
2022/09/19	0	0.00	7	33.77	33.95	-7	76,251	-0.01%
2022/09/16	7	33.89	7	33.97	33.95	0	77,260	0.00%
2022/09/15	8	33.94	18	33.82	33.75	-10	78,936	-0.01%
2022/09/14	17	33.26	10	33.45	33.45	7	82,255	0.01%
2022/09/13	16	33.87	11	33.87	33.85	5	84,598	0.01%
2022/09/12	3	33.87	10	33.98	33.90	-7	86,097	-0.01%
2022/09/08	1	32.75	2	32.95	33.15	-1	89,164	0.00%
2022/09/07	0	0.00	1.5	32.27	32.20	-1.5	90,172	0.00%
2022/09/06	37.5	32.88	2	32.70	32.70	35.5	90,728	0.04%
2022/09/05	2	32.80	12	32.69	32.60	-10	92,084	-0.01%
2022/09/02	10	33.08	4	32.81	32.80	6	93,294	0.01%
2022/09/01	20	33.85	28	33.84	33.65	-8	94,256	-0.01%
2022/08/31	8	33.76	42	34.14	33.75	-34	94,305	-0.04%
2022/08/30	116	33.27	10	33.03	33.00	106	94,290	0.11%	大買/鉅額交易
2022/08/29	60	32.83	6	32.78	32.60	54	95,204	0.06%
2022/08/26	27	33.39	37.3	33.82	34.15	-10.3	95,233	-0.01%
2022/08/25	0.1	31.85	34	31.99	31.85	-33.9	94,523	-0.04%
2022/08/24	0	0.00	5	31.56	31.55	-5	95,461	-0.01%
2022/08/23	0	0.00	20	31.90	31.80	-20	100,430	-0.02%
2022/08/22	0	0.00	8	31.66	32.00	-8	102,627	-0.01%
2022/08/19	8	31.86	5	31.90	31.70	3	103,937	0.00%
2022/08/18	0.2	32.15	9	32.17	32.30	-8.8	105,384	-0.01%
2022/08/17	57	32.31	8	32.26	32.20	49	107,044	0.05%
2022/08/16	2	31.80	4	32.21	32.10	-2	107,782	0.00%
2022/08/15	7	31.44	4	31.60	31.60	3	108,796	0.00%
2022/08/12	14	31.90	21	31.61	31.75	-7	109,850	-0.01%
2022/08/11	5	31.97	1	31.95	31.95	4	112,567	0.00%
2022/08/10	3	31.53	3	31.63	31.65	0	113,440	0.00%
2022/08/09	2	31.80	1	31.70	31.60	1	114,936	0.00%
2022/08/08	2.3	31.42	1	31.65	31.65	1.3	116,329	0.00%
2022/08/05	3	31.28	12	31.46	31.70	-9	119,333	-0.01%
2022/08/04	34.3	30.26	17	30.31	30.55	17.3	123,675	0.01%
2022/08/03	12.4	31.16	13	30.63	30.75	-0.6	124,038	0.00%
2022/08/02	31	32.06	501	31.85	31.55	-470	124,855	-0.38%	大賣/鉅額交易
2022/08/01	18	33.32	62	33.00	32.95	-44	125,884	-0.03%
2022/07/29	0	0.00	10.1	33.91	33.90	-10.1	126,359	-0.01%
2022/07/28	4	34.00	5	34.40	33.60	-1	127,707	0.00%
2022/07/27	5	34.21	8	34.14	34.30	-3	128,412	0.00%
2022/07/26	12	34.14	12.4	34.00	33.80	-0.4	130,003	0.00%
2022/07/25	1	33.85	1	33.95	33.95	0	132,455	0.00%
2022/07/22	22	34.03	13	34.02	34.15	9	133,787	0.01%
2022/07/21	4	33.79	35	33.81	34.25	-31	136,095	-0.02%
2022/07/20	33	34.26	40	34.11	34.00	-7	138,831	-0.01%
2022/07/19	7	33.65	45.3	33.86	34.15	-38.3	139,958	-0.03%
2022/07/18	41.3	33.06	7	33.33	33.15	34.3	140,182	0.02%
2022/07/15	11	32.29	103	32.25	32.35	-92	140,536	-0.07%	大賣/
2022/07/14	7.4	33.08	2	32.90	32.90	5.4	142,385	0.00%
2022/07/13	17	33.01	45	33.70	33.00	-28	143,843	-0.02%
2022/07/12	8	31.83	10	31.62	31.65	-2	144,495	0.00%
2022/07/11	3	32.67	7	32.79	32.80	-4	147,671	0.00%
2022/07/08	10	32.67	7	32.93	32.10	3	154,058	0.00%
2022/07/07	5	31.98	9	32.23	32.40	-4	161,643	0.00%
2022/07/06	8	32.12	22	31.69	31.60	-14	163,831	-0.01%
2022/07/05	516	31.88	53	31.85	32.30	463	165,592	0.28%	大買/鉅額交易
2022/07/04	48	30.93	28	30.89	31.05	20	166,621	0.01%
2022/07/01	38	30.65	513	29.91	29.75	-475	168,453	-0.28%	大賣/鉅額交易
2022/06/30	70.5	31.72	39	31.67	31.65	31.5	168,841	0.02%
2022/06/29	57	31.42	16	31.44	31.60	41	168,883	0.02%
2022/06/28	14	30.81	114	30.54	31.20	-100	169,130	-0.06%	大賣/
2022/06/27	6	31.21	12	31.57	31.20	-6	169,867	0.00%
2022/06/24	16	30.46	9	30.57	30.30	7	170,737	0.00%
2022/06/23	11.5	30.89	4.1	30.81	30.35	7.4	169,859	0.00%
2022/06/22	68	31.73	35	32.04	31.75	33	169,261	0.02%
2022/06/21	52	30.85	28	30.77	31.55	24	167,962	0.01%
2022/06/20	47	29.78	40	29.53	28.70	7	167,436	0.00%
2022/06/17	76	29.81	12	29.81	29.90	64	168,281	0.04%
2022/06/16	14	31.84	3	32.42	31.45	11	167,078	0.01%
2022/06/15	0	0.00	5	32.22	32.10	-5	169,917	0.00%
2022/06/14	31	32.06	30	32.20	32.35	1	175,565	0.00%
2022/06/13	9	32.88	3	32.53	32.65	6	177,186	0.00%
2022/06/10	39	33.12	43	32.91	32.85	-4	178,491	0.00%
2022/06/09	6	33.73	8	33.87	34.15	-2	178,212	0.00%
2022/06/08	17	34.03	8	34.00	33.85	9	179,405	0.01%
2022/06/07	32	34.14	23	34.19	34.10	9	182,089	0.00%
2022/06/06	14	34.81	1	34.90	34.90	13	183,639	0.01%
2022/06/02	50	34.70	94.9	35.30	35.50	-44.9	186,884	-0.02%
2022/06/01	4	34.30	3	34.27	34.20	1	188,957	0.00%
2022/05/31	8	34.13	11	34.10	34.10	-3	191,612	0.00%
2022/05/30	8	34.12	30	34.17	34.20	-22	191,231	-0.01%
2022/05/27	19	33.41	24	33.40	32.90	-5	193,703	0.00%
2022/05/26	514	33.72	17	33.39	32.85	497	196,971	0.25%	大買/鉅額交易
2022/05/25	81	32.80	57	33.18	33.55	24	201,732	0.01%
2022/05/24	20	32.33	8	32.18	31.95	12	209,891	0.01%
2022/05/23	33	32.09	54	31.81	32.35	-21	216,163	-0.01%
2022/05/20	16	30.96	4	30.80	30.70	12	221,814	0.01%
2022/05/19	48	30.34	53	30.53	30.75	-5	226,788	0.00%
2022/05/18	18	32.30	7	32.33	31.75	11	234,923	0.00%
2022/05/17	22	31.99	11	31.94	31.80	11	243,387	0.00%
2022/05/16	5	31.88	6	31.89	32.25	-1	247,932	0.00%
2022/05/13	39	31.47	37	31.32	31.80	2	253,732	0.00%
2022/05/12	111	32.80	88	33.09	31.15	23	254,671	0.01%	大買/
2022/05/11	30	34.97	24	34.82	34.55	6	254,975	0.00%
2022/05/10	28	34.90	18	35.09	35.70	10	257,234	0.00%
2022/05/09	49	35.52	12	35.96	35.00	37	259,304	0.01%
2022/05/06	17	35.37	34	35.56	36.20	-17	260,951	-0.01%
2022/05/05	19	35.74	9	35.96	35.90	10	261,435	0.00%
2022/05/04	19	35.83	12	36.29	35.70	7	259,883	0.00%
2022/05/03	32	35.98	16	35.84	35.50	16	258,777	0.01%
2022/04/29	24	35.15	29	35.07	35.65	-5	257,165	0.00%
2022/04/28	25	34.32	10	34.19	33.75	15	254,926	0.01%
2022/04/27	31	34.09	10	34.15	34.60	21	253,462	0.01%
2022/04/26	69	36.10	22	35.94	35.05	47	251,105	0.02%
2022/04/25	39	34.81	75	34.99	36.25	-36	247,302	-0.01%
2022/04/22	18	36.02	73.1	35.83	36.15	-55.1	244,832	-0.02%
2022/04/21	9	35.26	18	35.41	35.65	-9	243,174	0.00%
2022/04/20	58	35.59	40	35.52	34.80	18	242,518	0.01%
2022/04/19	63	35.34	43	35.56	35.35	20	240,763	0.01%
2022/04/18	41	34.98	94.3	35.17	34.45	-53.3	238,385	-0.02%
2022/04/15	33	36.58	17.4	36.61	36.30	15.6	235,455	0.01%
2022/04/14	37	36.54	83.1	36.76	37.35	-46.1	233,728	-0.02%
2022/04/13	97	35.86	157.3	35.63	35.25	-60.3	227,102	-0.03%	大賣/
2022/04/12	85	33.74	128	33.83	34.10	-43	218,849	-0.02%	大賣/
2022/04/11	58	33.24	47	33.66	33.65	11	215,853	0.01%
2022/04/08	14	33.00	21	33.54	33.75	-7	214,422	0.00%
2022/04/07	52	33.06	45	32.93	32.00	7	212,367	0.00%
2022/04/06	8	33.51	34	33.85	34.20	-26	209,863	-0.01%
2022/04/01	30	32.85	21	32.96	33.00	9	207,903	0.00%
2022/03/31	19	32.66	33	32.88	32.25	-14	207,130	-0.01%
2022/03/30	44	33.11	19	32.81	32.20	25	207,403	0.01%
2022/03/29	31	32.60	39	32.68	32.30	-8	206,220	0.00%
2022/03/28	17	30.94	24	30.99	31.25	-7	204,369	0.00%
2022/03/25	30	31.44	23	31.21	31.00	7	204,483	0.00%
2022/03/24	27	31.47	37	31.51	31.55	-10	203,698	0.00%
2022/03/23	7	32.90	22	32.59	32.45	-15	202,526	-0.01%
2022/03/22	35	32.41	517	32.06	32.20	-482	202,413	-0.24%	大賣/鉅額交易
2022/03/21	66	33.45	83	33.42	33.05	-17	201,588	-0.01%
2022/03/18	78	33.34	86	33.07	33.50	-8	202,480	0.00%
2022/03/17	67	32.94	122.4	33.14	33.55	-55.4	202,948	-0.03%	大賣/
2022/03/16	117	30.65	56	30.74	31.00	61	202,345	0.03%	大買/
2022/03/15	24	30.26	543	30.43	29.50	-519	206,672	-0.25%	大賣/鉅額交易
2022/03/14	26	29.83	114	29.63	29.60	-88	208,853	-0.04%	大賣/
2022/03/11	16	29.90	6.2	30.05	30.25	9.8	211,975	0.00%
2022/03/10	28	29.92	41	29.87	29.80	-13	211,938	-0.01%
2022/03/09	88	28.56	26	28.70	28.30	62	210,120	0.03%
2022/03/08	88.2	28.71	92	28.90	27.95	-3.8	209,391	0.00%
2022/03/07	85	30.10	17.5	30.18	29.80	67.5	206,618	0.03%
2022/03/04	154.5	32.68	29	32.60	32.05	125.5	205,273	0.06%	大買/鉅額交易
2022/03/03	27	32.63	42.1	32.82	32.70	-15.1	206,153	-0.01%
2022/03/02	109.1	31.50	37	31.31	31.40	72.1	207,895	0.03%	大買/
2022/03/01	67	32.50	57	32.23	32.10	10	209,268	0.00%
2022/02/25	189	33.21	40	33.78	32.25	149	209,948	0.07%	大買/鉅額交易
2022/02/24	147	33.71	145	34.04	33.00	2	206,874	0.00%	大買/大賣/
2022/02/23	52	33.64	137	34.38	35.50	-85	200,874	-0.04%	大賣/
2022/02/22	129	32.50	68.2	32.28	32.95	60.8	197,493	0.03%	大買/
2022/02/21	433.2	33.62	132	33.08	32.40	301.2	194,400	0.15%	大買/大賣/鉅額交易
2022/02/18	888	35.11	124	34.83	35.00	764	194,210	0.39%	大買/大賣/鉅額交易
2022/02/17	103	33.33	172.7	33.49	34.80	-69.7	193,957	-0.04%	大買/大賣/
2022/02/16	106.1	32.09	48	32.17	31.65	58.1	187,954	0.03%	大買/
2022/02/15	124	30.98	148.7	31.01	31.25	-24.7	186,760	-0.01%	大買/大賣/
2022/02/14	99	29.32	73	29.34	29.10	26	185,349	0.01%
2022/02/11	38	29.49	107	29.79	30.15	-69	187,608	-0.04%	大賣/
2022/02/10	55	28.74	88	28.84	28.85	-33	187,661	-0.02%
2022/02/09	18	28.30	48	28.33	28.40	-30	188,780	-0.02%
2022/02/08	40	27.29	60	27.29	27.35	-20	186,505	-0.01%
2022/02/07	11	25.24	30	25.58	26.40	-19	185,701	-0.01%
2022/01/26	3	24.10	10	24.12	24.00	-7	185,914	0.00%
2022/01/25	23	23.89	0	0.00	23.55	23	188,781	0.01%
2022/01/24	12	24.08	7	24.14	24.35	5	190,016	0.00%
2022/01/21	32	24.49	18	24.43	24.35	14	189,644	0.01%
2022/01/20	10	25.20	5	25.22	25.30	5	189,245	0.00%
2022/01/19	27	25.11	9	25.44	25.10	18	188,848	0.01%
2022/01/18	4	25.86	1	25.90	25.60	3	188,171	0.00%
2022/01/17	6	25.71	9	25.34	25.90	-3	187,860	0.00%
2022/01/14	18	25.23	2	25.35	25.45	16	187,499	0.01%
2022/01/13	1	25.10	2	25.40	25.10	-1	186,821	0.00%
2022/01/12	25	25.68	49	25.65	25.30	-24	185,939	-0.01%
2022/01/11	13	26.33	19	26.44	26.15	-6	185,300	0.00%
2022/01/10	17	26.42	5	26.74	26.25	12	184,687	0.01%
2022/01/07	43	26.70	4	27.04	27.00	39	183,612	0.02%
2022/01/06	13	27.26	17	27.35	27.30	-4	181,086	0.00%
2022/01/05	32	27.45	13	27.40	27.30	19	180,570	0.01%
2022/01/04	7	26.60	19	26.93	27.25	-12	179,822	-0.01%
2022/01/03	16	27.35	2	26.95	26.85	14	178,680	0.01%
2021/12/30	9	27.62	12	27.78	27.95	-3	177,148	0.00%
2021/12/29	12	27.59	36	27.67	27.25	-24	176,277	-0.01%
2021/12/28	2	27.28	18	27.33	27.40	-16	175,596	-0.01%
2021/12/27	4	26.71	36	26.86	27.40	-32	176,831	-0.02%
2021/12/24	16	27.21	16	27.42	26.80	0	176,270	0.00%
2021/12/23	26	26.91	21	26.88	26.60	5	174,968	0.00%
2021/12/22	26	26.85	4	26.79	26.60	22	174,588	0.01%
2021/12/21	8	26.52	14	26.76	26.75	-6	174,222	0.00%
2021/12/20	49	26.85	25	27.01	27.25	24	173,434	0.01%
2021/12/17	35	26.67	13	26.87	26.40	22	172,341	0.01%
2021/12/16	73	26.89	61	26.95	26.80	12	171,136	0.01%
2021/12/15	39	26.87	79	27.01	27.25	-40	169,131	-0.02%
2021/12/14	87	26.77	40	26.54	26.20	47	167,078	0.03%
2021/12/13	85.6	28.40	80.9	28.50	27.60	4.7	163,366	0.00%
2021/12/10	83	29.74	109	29.69	29.30	-26	158,566	-0.02%	大賣/
2021/12/09	60	29.73	163.9	29.87	30.10	-103.9	152,589	-0.07%	大賣/鉅額交易
2021/12/08	39	28.20	135.9	28.43	28.65	-96.9	144,806	-0.07%	大賣/
2021/12/07	85	27.03	56	27.37	27.90	29	139,757	0.02%
2021/12/06	35	26.11	63	26.06	26.20	-28	135,361	-0.02%
2021/12/03	14	25.59	47	25.33	25.15	-33	133,389	-0.02%
2021/12/02	19	25.00	6.3	24.92	25.00	12.7	131,359	0.01%
2021/12/01	59	25.02	100	24.91	25.85	-41	129,445	-0.03%
2021/11/30	42	25.43	28.2	25.35	25.20	13.8	127,572	0.01%
2021/11/29	44	24.05	64	24.16	23.75	-20	124,348	-0.02%
2021/11/26	127	26.11	143	26.14	25.85	-16	119,821	-0.01%	大買/大賣/
2021/11/25	111.3	28.90	64	28.69	28.70	47.3	113,469	0.04%	大買/
2021/11/24	123	27.11	96	27.30	28.35	27	107,192	0.03%	大買/
2021/11/23	51	26.52	22	26.03	25.80	29	101,841	0.03%
2021/11/22	96	26.97	28	27.01	26.40	68	98,347	0.07%
2021/11/19	72.4	27.43	5	27.74	27.20	67.4	94,565	0.07%
2021/11/18	43	28.39	37	28.28	28.30	6	91,015	0.01%
2021/11/17	111.4	28.22	57	28.67	29.25	54.4	87,888	0.06%	大買/
2021/11/16	41.4	28.09	114	28.47	28.00	-72.7	81,996	-0.09%	大賣/
2021/11/15	23	26.10	40.4	26.06	26.75	-17.4	71,339	-0.02%
2021/11/12	58	26.10	42.4	26.38	26.40	15.6	68,470	0.02%
2021/11/11	58	26.66	78	26.82	27.10	-20	63,481	-0.03%
2021/11/10	76.4	25.70	86	25.25	25.75	-9.7	57,761	-0.02%
2021/11/09	20.3	24.39	82	24.18	24.95	-61.8	52,564	-0.12%
2021/11/08	25.3	22.88	89	23.06	23.50	-63.7	47,885	-0.13%
2021/11/05	25	21.39	58	21.45	21.60	-33	43,970	-0.08%
2021/11/04	39.1	21.67	58.5	21.61	21.00	-19.5	45,051	-0.04%
2021/11/03	17	20.71	29	20.78	20.70	-12	43,869	-0.03%
2021/11/02	12.5	20.36	58	20.52	20.50	-45.5	42,033	-0.11%
2021/11/01	8	19.79	65	19.78	19.65	-57	39,051	-0.15%
2021/10/29	4.4	18.83	21	18.79	18.85	-16.6	37,220	-0.04%
2021/10/28	25	18.56	7.7	18.61	18.60	17.3	36,898	0.05%
2021/10/27	3	18.20	6	18.15	18.15	-3	36,640	-0.01%
2021/10/26	0.1	18.35	0	0.00	18.30	0.1	36,933	0.00%
2021/10/25	2	18.55	18	18.38	18.35	-16	37,273	-0.04%
2021/10/22	6	18.33	3	18.30	18.20	3	37,815	0.01%
2021/10/21	12	18.67	13	18.71	18.40	-1	38,612	0.00%
2021/10/19	6	18.91	14	18.82	18.90	-8	39,864	-0.02%
2021/10/18	0	0.00	4	18.45	18.55	-4	39,850	-0.01%
2021/10/15	6	18.35	2	18.35	18.50	4	40,834	0.01%
2021/10/14	12	18.32	0	0.00	18.20	12	41,232	0.03%
2021/10/13	0	0.00	19	18.74	18.70	-19	41,310	-0.05%
2021/10/12	15	18.50	0	0.00	18.30	15	41,430	0.04%
2021/10/08	2	18.23	27	18.31	18.35	-25	42,155	-0.06%
2021/10/07	5	18.25	4	18.44	18.25	1	43,612	0.00%
2021/10/06	12	18.37	10	18.36	18.20	2	45,350	0.00%
2021/10/05	4	18.35	7	18.56	18.70	-3	46,385	-0.01%
2021/10/04	11	19.15	70	18.97	18.50	-59	46,682	-0.13%
2021/10/01	5	18.69	5	18.80	18.50	0	45,616	0.00%
2021/09/30	21	19.04	18	19.02	18.90	3	46,679	0.01%
2021/09/29	1	18.40	13	18.48	18.60	-12	47,131	-0.03%
2021/09/28	0	0.00	6	18.53	18.60	-6	47,740	-0.01%
2021/09/27	2	18.25	6	18.23	18.35	-4	48,343	-0.01%
2021/09/24	0	0.00	2	18.05	17.90	-2	50,002	0.00%
2021/09/23	0	0.00	1	17.50	17.65	-1	50,895	0.00%
2021/09/15	0	0.00	1	17.35	17.35	-1	59,561	0.00%
2021/09/14	0	0.00	2	17.80	17.50	-2	62,382	0.00%
2021/09/13	7	17.74	1	17.75	17.70	6	73,236	0.01%
2021/09/10	0	0.00	1	17.55	17.80	-1	80,826	0.00%
2021/09/09	5	17.50	4	17.35	17.30	1	82,756	0.00%
2021/09/08	0	0.00	9	17.99	17.80	-9	83,818	-0.01%
2021/09/06	3	17.77	9.5	17.81	17.70	-6.5	87,128	-0.01%
2021/09/03	1	18.30	86	18.21	18.20	-85	89,262	-0.10%
2021/09/02	9	18.52	6	18.48	18.45	3	91,633	0.00%
2021/09/01	3	18.88	21	18.99	18.85	-18	94,140	-0.02%
2021/08/31	12	19.21	5	19.21	19.20	7	98,050	0.01%
2021/08/30	0	0.00	2	19.15	19.00	-2	102,615	0.00%
2021/08/27	7	18.99	9	19.00	19.05	-2	113,704	0.00%
2021/08/26	5	18.96	7	18.85	18.90	-2	114,921	0.00%
2021/08/25	3	18.62	7	18.86	18.95	-4	116,884	0.00%
2021/08/24	4	18.66	26	18.61	18.65	-22	117,844	-0.02%
2021/08/23	14	18.89	38	18.90	19.10	-24	118,241	-0.02%
2021/08/20	13	18.15	12	18.07	18.05	1	120,353	0.00%
2021/08/19	15	18.50	25	18.61	18.35	-10	123,086	-0.01%
2021/08/18	26	18.05	3	17.80	18.50	23	122,758	0.02%
2021/08/17	11	18.47	7	18.28	18.35	4	122,033	0.00%
2021/08/16	12	18.37	1.3	18.24	18.20	10.7	122,294	0.01%
2021/08/13	56	19.02	27	19.24	18.80	29	122,098	0.02%
2021/08/12	18	18.94	10	18.87	18.75	8	121,341	0.01%
2021/08/11	29	18.81	3	18.80	18.45	26	121,801	0.02%
2021/08/10	78	19.38	32	19.30	19.40	46	121,967	0.04%
2021/08/09	32	19.62	29.3	19.82	20.00	2.7	120,625	0.00%
2021/08/06	52	18.30	18	18.28	18.20	34	120,024	0.03%
2021/08/05	3	18.20	1	18.55	18.15	2	122,038	0.00%
2021/08/04	3	18.12	60	18.25	18.20	-57	123,277	-0.05%
2021/08/03	3	18.20	1	18.15	18.15	2	125,381	0.00%
2021/08/02	0	0.00	2	18.35	18.50	-2	126,728	0.00%
2021/07/30	3	18.48	2	18.43	18.25	1	128,275	0.00%
2021/07/29	0	0.00	7	18.74	18.95	-7	129,505	-0.01%
2021/07/28	7	18.41	3	18.65	18.50	4	130,901	0.00%
2021/07/27	12	19.53	23	19.17	18.90	-11	133,244	-0.01%
2021/07/26	35	19.04	16	19.01	18.80	19	133,790	0.01%
2021/07/23	15	18.63	5	18.73	19.10	10	134,889	0.01%
2021/07/22	11	18.19	6	18.03	18.00	5	137,925	0.00%
2021/07/21	102	18.94	123	18.13	18.10	-21	139,472	-0.02%	大買/大賣/
2021/07/20	5	18.68	302	18.67	18.65	-297	140,025	-0.21%	大賣/鉅額交易
2021/07/19	102	19.00	11	19.20	19.20	91	142,805	0.06%	大買/
2021/07/16	1	19.10	5	19.25	19.10	-4	149,363	0.00%
2021/07/15	61	19.01	2	19.23	19.55	59	152,466	0.04%
2021/07/14	3	18.25	98	18.59	18.50	-95	152,523	-0.06%
2021/07/13	49	18.94	223	19.15	18.70	-174	153,671	-0.11%	大賣/鉅額交易
2021/07/12	20	19.96	32.2	19.71	19.70	-12.2	152,816	-0.01%
2021/07/09	17	20.29	3	20.23	20.10	14	152,497	0.01%
2021/07/08	5	20.48	42.1	20.56	20.55	-37.1	155,389	-0.02%
2021/07/07	25	21.16	23	20.65	20.75	2	159,656	0.00%
2021/07/06	35	20.76	20	20.78	20.75	15	159,274	0.01%
2021/07/05	13	20.37	23	20.31	20.60	-10	159,608	-0.01%
2021/07/02	29	20.28	33	20.35	20.15	-4	159,522	0.00%
2021/07/01	34	20.49	18	20.68	20.35	16	158,807	0.01%
2021/06/30	103	20.26	12	20.41	20.15	91	157,185	0.06%	大買/
2021/06/29	127	20.35	151	20.14	20.05	-24	156,660	-0.02%	大買/大賣/
2021/06/28	25	20.95	131	20.91	20.85	-106	155,261	-0.07%	大賣/鉅額交易
2021/06/25	43	21.79	49.3	21.16	21.55	-6.3	154,111	0.00%
2021/06/24	51	21.26	20	21.22	20.95	31	152,547	0.02%
2021/06/23	28	20.53	12	20.69	20.95	16	150,628	0.01%
2021/06/22	214	22.58	135	22.86	21.15	79	148,126	0.05%	大買/大賣/
2021/06/21	92	21.46	99.9	21.69	22.10	-7.9	137,962	-0.01%
2021/06/18	76	20.41	42	20.25	20.10	34	131,151	0.03%
2021/06/17	26	19.82	18	20.14	20.30	8	131,122	0.01%
2021/06/16	46	20.17	43	19.93	19.65	3	130,451	0.00%
2021/06/15	36	20.17	72	20.13	20.10	-36	129,022	-0.03%
2021/06/11	155	20.36	2	20.40	20.20	153	128,197	0.12%	大買/鉅額交易
2021/06/10	139	20.71	6	20.09	20.70	133	127,350	0.10%	大買/鉅額交易
2021/06/09	110	20.95	24	20.72	20.35	86	125,152	0.07%	大買/
2021/06/08	81	21.29	43	21.30	21.45	38	123,106	0.03%
2021/06/07	165	21.24	149	20.85	20.35	16	119,378	0.01%	大買/大賣/
2021/06/04	290	21.68	206.6	21.60	21.50	83.4	114,946	0.07%	大買/大賣/
2021/06/03	2	20.03	209	20.05	20.05	-207	105,016	-0.20%	大賣/鉅額交易
2021/06/02	70	18.20	27	18.10	18.25	43	104,032	0.04%
2021/06/01	15	17.38	10	17.82	18.00	5	102,455	0.00%
2021/05/31	44	17.20	257	17.42	17.00	-213	101,943	-0.21%	大賣/鉅額交易
2021/05/28	272	17.62	58	17.85	17.40	214	102,212	0.21%	大買/鉅額交易
2021/05/27	280	17.11	48	16.71	17.15	232	101,426	0.23%	大買/鉅額交易
2021/05/26	0	0.00	17	15.41	15.60	-17	103,132	-0.02%
2021/05/25	1	15.20	4	15.13	15.20	-3	106,981	0.00%
2021/05/24	14	15.29	2	15.38	15.25	12	108,044	0.01%
2021/05/21	4	15.05	1	15.20	15.20	3	110,583	0.00%
2021/05/20	26	14.93	48	14.98	14.85	-22	111,913	-0.02%
2021/05/19	3	14.98	15	15.13	15.30	-12	111,530	-0.01%
2021/05/18	46	14.07	43	14.17	14.45	3	110,577	0.00%
2021/05/17	25	13.57	16	13.89	13.15	9	109,777	0.01%
2021/05/14	34	14.85	15	14.59	14.60	19	108,975	0.02%
2021/05/13	13	14.48	25	14.42	14.70	-12	107,947	-0.01%
2021/05/12	23.5	15.96	1	15.25	15.25	22.5	105,731	0.02%
2021/05/11	25	17.38	39	17.36	16.90	-14	104,281	-0.01%
2021/05/10	47	17.07	36	17.18	17.50	11	102,378	0.01%
2021/05/07	36	16.30	18	16.09	16.65	18	101,205	0.02%
2021/05/06	19	16.58	17	16.49	16.45	2	100,146	0.00%
2021/05/05	50	17.04	163	16.68	16.80	-113	99,234	-0.11%	大賣/鉅額交易
2021/05/04	543	18.64	533	17.96	17.15	10	97,487	0.01%	大買/大賣/
2021/05/03	19	18.38	27	18.54	17.95	-8	94,528	-0.01%
2021/04/29	221	19.55	228	18.95	18.90	-7	93,081	-0.01%	大買/大賣/
2021/04/28	209	19.54	199	19.93	19.45	10	91,449	0.01%	大買/大賣/
2021/04/27	250.8	19.22	181	19.31	19.30	69.8	87,792	0.08%	大買/大賣/
2021/04/26	101	18.71	198	18.83	18.90	-97	85,824	-0.11%	大買/大賣/
2021/04/23	96	18.95	36	18.86	18.70	60	84,547	0.07%
2021/04/22	155	20.21	81	19.79	19.30	74	81,802	0.09%	大買/
2021/04/21	84.2	18.28	82	18.48	19.05	2.2	74,928	0.00%
2021/04/20	41	17.79	33	17.77	17.80	8	71,346	0.01%
2021/04/19	142	17.85	26	17.84	18.05	116	70,459	0.16%	大買/鉅額交易
2021/04/16	40	17.02	90	16.97	17.15	-50	67,941	-0.07%
2021/04/15	20	17.18	17	17.18	17.05	3	66,944	0.00%
2021/04/14	198	17.78	87	17.00	17.00	111	66,245	0.17%	大買/鉅額交易
2021/04/13	136	17.04	157.4	17.44	17.45	-21.4	62,734	-0.03%	大買/大賣/
2021/04/12	12	16.03	14	16.07	16.20	-2	57,680	0.00%
2021/04/09	83	16.22	23	16.03	15.80	60	57,093	0.11%
2021/04/08	3	15.95	4	15.79	15.95	-1	56,070	0.00%
2021/04/07	6	15.73	31	15.65	15.65	-25	55,658	-0.04%
2021/04/06	3	15.67	5	15.60	15.60	-2	56,202	0.00%
2021/04/01	31	15.75	11.1	15.75	15.75	19.9	56,549	0.04%
2021/03/31	32	15.63	5	15.65	15.70	27	56,273	0.05%
2021/03/30	34	15.57	27	15.93	15.50	7	56,115	0.01%
2021/03/29	5	15.92	24	16.00	15.90	-19	56,481	-0.03%
2021/03/26	0	0.00	11	15.69	15.80	-11	57,154	-0.02%
2021/03/25	31	15.29	74.2	15.20	15.35	-43.2	58,113	-0.07%
2021/03/24	16	15.30	9.2	15.32	15.30	6.8	58,920	0.01%
2021/03/23	33	15.81	6	15.87	15.60	27	58,569	0.05%
2021/03/22	69	16.31	23	16.34	16.20	46	58,611	0.08%
2021/03/19	20	15.75	27	15.91	16.00	-7	59,825	-0.01%
2021/03/18	7	15.77	6	15.73	15.70	1	59,692	0.00%
2021/03/17	17	15.86	17	15.84	15.80	0	59,603	0.00%
2021/03/16	78.5	15.74	31.4	15.89	15.80	47.1	59,039	0.08%
2021/03/15	44	15.52	6	15.58	15.45	38	57,676	0.07%
2021/03/12	25	15.48	3	15.60	15.45	22	57,626	0.04%
2021/03/11	0	0.00	5	15.30	15.30	-5	57,376	-0.01%
2021/03/10	56	15.00	5	15.00	14.95	51	57,385	0.09%
2021/03/09	10	15.15	20	15.00	15.35	-10	57,915	-0.02%
2021/03/08	22	14.95	21	14.56	14.65	1	57,848	0.00%
2021/03/05	10	14.75	0	0.00	14.80	10	57,840	0.02%
2021/03/04	32	15.12	20	15.25	15.10	12	61,618	0.02%
2021/03/03	33	15.19	14	14.85	15.20	19	61,623	0.03%
2021/03/02	66.5	15.99	68	15.76	15.15	-1.5	61,033	0.00%
2021/02/26	50	16.04	28	15.84	15.80	22	60,306	0.04%
2021/02/25	74	15.59	53.2	15.52	15.85	20.8	55,988	0.04%
2021/02/24	151	14.66	17	14.61	14.55	134	52,065	0.26%	大買/鉅額交易
2021/02/23	44	14.94	13	15.27	14.80	31	50,809	0.06%
2021/02/22	4	14.18	49	14.28	14.35	-45	48,231	-0.09%
2021/02/19	0	0.00	5	13.37	13.40	-5	47,586	-0.01%
2021/02/18	2	13.30	4	13.25	13.30	-2	47,991	0.00%
2021/02/17	0	0.00	2	13.00	13.15	-2	47,859	0.00%
2021/02/05	0	0.00	1	13.00	12.95	-1	47,450	0.00%
2021/02/04	1	12.70	0	0.00	12.75	1	47,339	0.00%
2021/02/03	0	0.00	10	12.65	12.60	-10	49,575	-0.02%
2021/02/02	1	12.70	0	0.00	12.65	1	50,313	0.00%
2021/01/29	6	12.93	15	12.82	12.55	-9	49,937	-0.02%
2021/01/28	11	12.95	0	0.00	12.90	11	49,578	0.02%
2021/01/27	0	0.00	4	12.49	12.50	-4	48,920	-0.01%
2021/01/22	1	12.00	0	0.00	12.20	1	48,029	0.00%
2021/01/21	0	0.00	1	12.10	12.05	-1	48,001	0.00%
2021/01/20	0	0.00	1	12.10	12.10	-1	48,045	0.00%
2021/01/19	1	12.30	0	0.00	12.40	1	47,726	0.00%
2021/01/18	0	0.00	201	12.10	12.50	-201	47,855	-0.42%	大賣/鉅額交易
2021/01/15	0	0.00	10	12.15	12.20	-10	47,671	-0.02%
2021/01/13	10	12.60	5	12.70	12.60	5	47,039	0.01%
2021/01/11	11	12.80	0	0.00	12.75	11	46,637	0.02%
2021/01/08	0	0.00	5	12.70	12.90	-5	46,466	-0.01%
2021/01/07	0	0.00	5	12.77	12.70	-5	46,276	-0.01%
2021/01/06	3	13.00	5	12.94	12.95	-2	46,001	0.00%
2021/01/05	4	12.86	26	12.93	12.95	-22	45,806	-0.05%
2021/01/04	0.3	13.05	11	13.02	13.05	-10.7	45,562	-0.02%
2020/12/31	10	13.15	4	13.25	13.15	6	44,825	0.01%
2020/12/30	6	13.31	6	13.30	13.40	0	44,502	0.00%
2020/12/29	67	13.53	1	13.65	13.65	66	44,069	0.15%
2020/12/28	18	13.04	14	13.31	13.25	4	43,333	0.01%
2020/12/25	2	13.20	0	0.00	13.10	2	42,666	0.00%
2020/12/24	4	13.30	4	13.19	13.15	0	42,330	0.00%
2020/12/23	9	12.71	29	12.56	13.05	-20	41,916	-0.05%
2020/12/22	67	13.41	12	13.48	13.15	55	40,480	0.14%
2020/12/21	19	14.08	83.1	14.26	14.10	-64.1	38,980	-0.16%
2020/12/18	31	13.97	18	14.00	13.90	13	37,616	0.03%
2020/12/17	6	13.92	1	13.80	13.85	5	36,486	0.01%
2020/12/16	13	14.03	19	14.03	13.85	-6	36,077	-0.02%
2020/12/15	19	14.18	7	13.92	13.70	12	35,193	0.03%
2020/12/11	1	13.10	9	13.18	13.15	-8	31,245	-0.03%
2020/12/10	3.1	13.40	3	13.45	13.45	0.1	30,798	0.00%
2020/12/09	10	13.43	1	13.40	13.40	9	30,630	0.03%
2020/12/08	8	13.40	2	13.30	13.30	6	30,470	0.02%
2020/12/07	19	13.23	1	13.35	13.25	18	30,268	0.06%
2020/12/04	1	13.30	10.7	13.30	13.30	-9.7	29,885	-0.03%
2020/12/03	27	13.55	11	13.51	13.50	16	29,943	0.05%
2020/12/02	3	13.47	2	13.40	13.30	1	29,508	0.00%
2020/12/01	0	0.00	4	12.90	12.95	-4	28,418	-0.01%
2020/11/30	13	13.07	42	12.74	12.65	-29	28,079	-0.10%
2020/11/27	5	12.94	10	12.90	12.90	-5	23,704	-0.02%
2020/11/26	17	13.27	0	0.00	13.25	17	22,868	0.07%
2020/11/25	12	13.29	17	13.39	13.25	-5	22,762	-0.02%
2020/11/24	1	12.85	4	12.80	12.70	-3	21,069	-0.01%
2020/11/23	9	12.60	3	12.62	12.60	6	20,561	0.03%
2020/11/19	0	0.00	26.2	12.48	12.60	-26.2	20,610	-0.13%
2020/11/18	20	12.35	24	12.29	12.40	-4	20,009	-0.02%
2020/11/17	20	12.05	224	12.00	12.10	-204	18,892	-1.08%	大賣/鉅額交易
2020/11/16	7	11.89	0	0.00	11.75	7	18,370	0.04%
2020/11/13	0	0.00	0.1	11.85	11.85	-0.1	18,236	0.00%
2020/11/12	1	12.00	12	11.92	11.90	-11	18,149	-0.06%
2020/11/11	26	11.93	22	11.85	12.10	4	17,963	0.02%
2020/11/10	0	0.00	23	12.15	12.15	-23	15,759	-0.15%
2020/11/09	2	11.00	2	11.05	11.05	0	14,995	0.00%
2020/11/06	0	0.00	2	11.00	11.00	-2	14,981	-0.01%
2020/11/05	2	11.00	0	0.00	11.00	2	15,011	0.01%
2020/11/04	0	0.00	2	11.10	11.10	-2	15,357	-0.01%
2020/11/03	0	0.00	2	10.90	10.95	-2	15,537	-0.01%
2020/11/02	2	10.75	0	0.00	10.80	2	15,653	0.01%
2020/10/30	0	0.00	2	10.95	10.80	-2	15,709	-0.01%
2020/10/29	2	10.85	0	0.00	10.85	2	15,713	0.01%
2020/10/28	10.7	11.00	0	0.00	11.00	10.7	15,790	0.07%
2020/10/27	0	0.00	0	11.05	11.05	0	15,691	0.00%
2020/10/23	0	0.00	2	10.70	10.90	-2	15,428	-0.01%
2020/10/22	2	10.60	0	0.00	10.60	2	15,459	0.01%
2020/10/21	2	10.65	2	10.70	10.65	0	15,566	0.00%
2020/10/20	0.4	10.75	0	0.00	10.70	0.4	15,531	0.00%
2020/10/19	0	0.00	2	10.70	10.70	-2	15,547	-0.01%
2020/10/16	2	10.65	2	10.75	10.60	0	15,526	0.00%
2020/10/15	87	10.69	5.9	10.70	10.65	81.1	15,513	0.52%
2020/10/14	20	10.65	0	0.00	10.70	20	15,513	0.13%
2020/10/13	20	10.60	0	0.00	10.65	20	15,464	0.13%
2020/10/12	2	10.70	4	10.80	10.75	-2	15,549	-0.01%
2020/10/07	2	10.75	0.5	10.90	10.75	1.5	15,646	0.01%
2020/10/06	0	0.00	4	10.83	10.85	-4	15,708	-0.03%
2020/10/05	4	10.68	4	10.75	10.75	0	15,813	0.00%
2020/09/30	4	10.70	2	10.85	10.65	2	15,840	0.01%
2020/09/29	2	10.75	0	0.00	10.75	2	16,143	0.01%
2020/09/28	0	0.00	15	10.94	10.95	-15	16,559	-0.09%
2020/09/24	15	10.73	13	10.72	10.65	2	16,575	0.01%
2020/09/23	21	10.85	0	0.00	10.90	21	16,374	0.13%
2020/09/22	5	10.95	0	0.00	10.95	5	16,360	0.03%
2020/09/18	13	11.34	0	0.00	11.30	13	16,366	0.08%
2020/09/17	0	0.00	2	11.40	11.40	-2	16,379	-0.01%
2020/09/16	5	11.33	0	0.00	11.30	5	16,435	0.03%
2020/09/15	0	0.00	2	11.45	11.40	-2	16,484	-0.01%
2020/09/14	25	11.42	0	0.00	11.35	25	16,565	0.15%
2020/09/11	10	11.41	2	11.40	11.45	8	16,497	0.05%
2020/09/10	0	0.00	1	11.85	11.55	-1	16,514	-0.01%
2020/09/08	12	11.73	12	11.94	11.85	0	16,573	0.00%
2020/09/07	19	11.66	8	11.68	11.65	11	16,268	0.07%
2020/09/02	2	11.50	4	11.45	11.45	-2	16,105	-0.01%
2020/09/01	14	11.55	4	11.55	11.50	10	16,581	0.06%
2020/08/31	7	11.49	3	11.55	11.50	4	17,715	0.02%
2020/08/28	3	11.45	4	11.43	11.45	-1	17,340	-0.01%
2020/08/27	4	11.30	0	0.00	11.30	4	17,286	0.02%
2020/08/26	4	11.45	0	0.00	11.50	4	17,307	0.02%
2020/08/25	1	11.40	16	11.44	11.40	-15	17,306	-0.09%
2020/08/24	0	0.00	38	11.10	11.10	-38	17,370	-0.22%
2020/08/21	2	11.15	3	11.02	11.15	-1	17,617	-0.01%
2020/08/20	13	10.99	2	11.30	10.85	11	18,014	0.06%
2020/08/18	7	11.26	0	0.00	11.30	7	17,915	0.04%
2020/08/14	0	0.00	13	11.08	11.20	-13	17,749	-0.07%
2020/08/13	40	11.20	2	11.10	11.10	38	18,026	0.21%
2020/08/12	0	0.00	2	11.05	11.10	-2	18,293	-0.01%
2020/08/11	2	10.95	0	0.00	10.95	2	18,343	0.01%
2020/08/10	0	0.00	8	10.91	11.10	-8	18,415	-0.04%
2020/08/07	17	10.68	12	10.91	10.70	5	18,207	0.03%
2020/08/06	0	0.00	2	10.55	10.60	-2	17,949	-0.01%
2020/08/05	2	10.45	2	10.50	10.45	0	18,017	0.00%
2020/08/04	2	10.40	0	0.00	10.45	2	18,283	0.01%
2020/08/03	11	10.56	0	0.00	10.45	11	18,439	0.06%
2020/07/29	2	10.65	1	10.70	10.60	1	18,803	0.01%
2020/07/27	21	10.80	0	0.00	10.70	21	19,766	0.11%
2020/07/24	20	11.00	5	11.05	11.00	15	20,897	0.07%
2020/07/21	10	11.20	0	0.00	11.20	10	21,829	0.05%
2020/07/20	5	11.15	0	0.00	11.25	5	21,901	0.02%
2020/07/15	0	0.00	0	11.10	11.10	0	22,392	0.00%
2020/07/13	2.2	11.20	0	0.00	11.20	2.2	22,870	0.01%
2020/07/10	10	11.25	2	11.20	11.20	8	23,234	0.03%
2020/07/09	2	11.30	0	0.00	11.25	2	23,327	0.01%
2020/07/07	10	11.65	20	11.30	11.70	-10	23,275	-0.04%
2020/07/06	10	11.25	0	0.00	11.30	10	23,849	0.04%
2020/06/29	4	11.15	0	0.00	11.15	4	24,826	0.02%
2020/06/24	0	0.00	4	11.38	11.40	-4	24,994	-0.02%
2020/06/19	0	0.00	0.1	11.35	11.30	-0.1	26,292	0.00%
2020/06/18	0	0.00	0.4	11.35	11.35	-0.4	26,768	0.00%
2020/06/17	2	11.45	2	11.50	11.50	0	27,015	0.00%
2020/06/16	6	11.45	10	11.46	11.55	-4	27,465	-0.01%
2020/06/15	6	11.40	6	11.30	11.25	0	27,906	0.00%
2020/06/12	25	11.46	0	0.00	11.50	25	28,417	0.09%
2020/06/11	17	11.92	2	11.90	11.80	15	28,616	0.05%
2020/06/10	5	12.15	0	0.00	12.20	5	28,418	0.02%
2020/06/09	11	12.19	0	0.00	12.20	11	28,646	0.04%
2020/06/08	4	12.25	5	12.26	12.30	-1	28,746	0.00%
2020/06/05	208	12.10	25	12.02	12.10	183	28,330	0.65%	大買/鉅額交易
2020/06/04	9	11.52	5	11.40	11.40	4	27,321	0.01%
2020/06/03	7	11.27	2	11.30	11.25	5	27,186	0.02%
2020/06/01	2	11.05	2	11.15	11.10	0	27,092	0.00%
2020/05/29	2	11.08	3	11.15	11.00	-1	27,095	0.00%
2020/05/28	6	11.31	2	11.55	11.25	4	26,715	0.01%
2020/05/27	12	11.43	3	11.25	11.40	9	26,748	0.03%
2020/05/26	0.1	11.20	0	0.00	11.20	0.1	26,544	0.00%
2020/05/21	0.1	11.25	0.7	11.25	11.25	-0.6	26,403	0.00%
2020/05/20	10	11.05	0	0.00	11.05	10	26,256	0.04%
2020/05/19	4	11.18	2	11.10	11.10	2	25,860	0.01%
2020/05/13	1	11.15	5	11.00	11.20	-4	25,343	-0.02%
2020/05/12	3	11.15	6	11.14	11.10	-3	25,488	-0.01%
2020/05/11	0	0.00	2	11.20	11.30	-2	25,419	-0.01%
2020/05/08	1	11.00	4	10.90	10.95	-3	25,115	-0.01%
2020/05/06	4	10.90	1	10.85	10.80	3	25,002	0.01%
2020/05/05	0	0.00	20	11.00	11.05	-20	24,974	-0.08%
2020/05/04	2	10.93	0	0.00	11.15	2	24,832	0.01%
2020/04/30	27	11.53	19	11.50	11.50	8	24,594	0.03%
2020/04/29	16	10.96	2	11.10	11.30	14	24,074	0.06%
2020/04/27	5	10.05	0	0.00	10.15	5	22,923	0.02%
2020/04/22	0	0.00	1	9.87	10.00	-1	22,471	0.00%
2020/04/21	2	10.00	0	0.00	10.00	2	22,493	0.01%
2020/04/20	10	10.15	2	10.05	10.20	8	22,493	0.04%
2020/04/17	1	10.45	0	0.00	10.30	1	22,437	0.00%
2020/04/16	40	10.43	0	0.00	10.40	40	22,086	0.18%
2020/04/15	1	10.55	34	10.55	10.65	-33	21,916	-0.15%
2020/04/14	2	10.20	1	10.20	10.25	1	21,494	0.00%
2020/04/13	0	0.00	47	10.12	10.15	-47	21,246	-0.22%
2020/04/10	1	9.93	32	10.19	10.25	-31	21,104	-0.15%
2020/04/09	33	9.71	2	10.30	10.35	31	20,725	0.15%
2020/04/08	6	9.34	0	0.00	9.52	6	19,722	0.03%
2020/04/07	19	9.17	2	9.03	9.07	17	19,246	0.09%
2020/04/06	3	9.01	2	9.00	9.02	1	19,005	0.01%
2020/03/30	1	8.89	0	0.00	9.00	1	18,261	0.01%
2020/03/27	2	9.12	22	9.21	9.10	-20	17,921	-0.11%
2020/03/25	10	9.41	0	0.00	9.26	10	17,413	0.06%
2020/03/24	6	8.63	0	0.00	8.63	6	16,655	0.04%
2020/03/23	1	7.69	4	7.77	8.10	-3	16,114	-0.02%
2020/03/20	8	7.99	2	7.92	7.91	6	15,830	0.04%
2020/03/19	10	7.77	0	0.00	7.70	10	15,104	0.07%
2020/03/18	25	8.52	200	8.52	8.55	-175	14,442	-1.21%	大賣/鉅額交易
2020/03/17	7	9.66	4	9.59	9.45	3	13,649	0.02%
2020/03/16	22	10.40	2	10.05	10.05	20	13,257	0.15%
2020/03/13	0	0.00	22	10.39	10.75	-22	12,898	-0.17%
2020/03/12	6	11.48	8	11.38	11.30	-2	12,383	-0.02%
2020/03/11	2	11.85	2	11.70	11.70	0	11,970	0.00%
2020/03/10	2	11.70	0	0.00	11.70	2	11,748	0.02%
2020/03/09	3	11.63	4	11.60	11.50	-1	11,531	-0.01%
2020/03/06	5	11.82	0	0.00	11.75	5	11,267	0.04%
2020/03/05	30	12.00	2	12.00	12.05	28	11,012	0.25%
2020/03/04	32	11.65	6.1	11.70	11.85	25.9	10,835	0.24%
2020/03/03	4.2	11.60	0	0.00	11.60	4.2	10,595	0.04%
2020/03/02	5	11.69	2	11.75	11.60	3	10,441	0.03%
2020/02/27	4	11.96	3	11.98	12.05	1	10,389	0.01%
2020/02/25	1	12.10	1	12.00	12.10	0	10,016	0.00%
2020/02/24	5	12.15	0	0.00	12.10	5	9,943	0.05%
2020/02/21	6	12.37	0	0.00	12.35	6	9,792	0.06%
2020/02/20	0.2	12.55	0	0.00	12.55	0.2	9,776	0.00%
2020/02/19	0	0.00	2	12.45	12.65	-2	9,724	-0.02%
2020/02/18	0	0.00	10	12.35	12.40	-10	9,618	-0.10%
2020/02/17	6	12.24	0	0.00	12.30	6	9,558	0.06%
2020/02/14	1	12.45	320	12.50	12.50	-319	9,517	-3.35%	大賣/鉅額交易
2020/02/12	0.6	12.40	0	0.00	12.40	0.6	9,203	0.01%
2020/02/11	0	0.00	0.6	12.25	12.25	-0.6	9,093	-0.01%
2020/02/10	3	12.00	173	12.01	12.15	-170	9,034	-1.88%	大賣/鉅額交易
2020/02/05	200	12.15	0	0.00	12.20	200	8,620	2.32%	大買/鉅額交易
2020/02/04	2	11.75	0	0.00	12.10	2	8,492	0.02%
2020/02/03	10	11.80	5	11.60	11.85	5	8,284	0.06%
2020/01/30	41.7	12.27	4	12.36	12.25	37.7	7,677	0.49%
2020/01/15	2	13.50	0	0.00	13.50	2	7,037	0.03%
2020/01/14	6	13.60	0	0.00	13.60	6	6,817	0.09%
2020/01/13	2	13.65	0	0.00	13.70	2	6,622	0.03%
2020/01/10	0	0.00	2	13.88	13.85	-2	6,564	-0.03%
2020/01/08	0	0.00	1	13.65	13.60	-1	6,573	-0.02%
2020/01/03	2	13.80	160	13.80	13.80	-158	6,693	-2.36%	大賣/鉅額交易
2019/12/31	2	13.75	0	0.00	13.75	2	6,746	0.03%
2019/12/30	1	13.75	0	0.00	13.80	1	6,733	0.01%
2019/12/27	3	13.85	0	0.00	13.80	3	6,743	0.04%
2019/12/26	0.9	13.80	0	0.00	13.80	0.9	6,758	0.01%
2019/12/23	5	13.75	0	0.00	13.85	5	6,832	0.07%
2019/12/17	2	13.80	0	0.00	13.85	2	6,380	0.03%
2019/12/16	6	13.89	0	0.00	13.85	6	6,260	0.10%
2019/12/13	0	0.00	4.2	13.92	13.90	-4.2	6,312	-0.07%
2019/12/12	2	13.85	2	13.95	13.85	0	6,348	0.00%
2019/12/11	1	13.75	0	0.00	13.75	1	6,393	0.02%
2019/12/10	2	13.88	0	0.00	13.85	2	6,258	0.03%
2019/12/09	1	13.90	1	13.95	13.95	0	6,324	0.00%
2019/12/06	0	0.00	2	13.95	13.95	-2	6,357	-0.03%
2019/12/03	1	13.90	0	0.00	14.00	1	7,210	0.01%
2019/12/02	1	13.90	0	0.00	13.95	1	7,565	0.01%
2019/11/27	0	0.00	1	14.00	14.05	-1	7,926	-0.01%
2019/11/26	1	13.80	99	14.00	13.80	-98	8,023	-1.22%
2019/11/25	0	0.00	0.5	13.95	13.90	-0.5	7,841	-0.01%
2019/11/19	0	0.00	10	14.20	14.15	-10	8,003	-0.12%
2019/11/18	1	14.25	10	14.25	14.30	-9	7,968	-0.11%
2019/11/12	0	0.00	11.1	14.40	14.45	-11.1	8,272	-0.13%
2019/11/11	0	0.00	4	14.33	14.35	-4	8,300	-0.05%
2019/11/08	0	0.00	9	14.33	14.35	-9	8,347	-0.11%
2019/11/07	1	14.30	6	14.28	14.30	-5	8,536	-0.06%
2019/11/06	0.5	14.25	3	14.30	14.25	-2.5	8,803	-0.03%
2019/11/05	0.2	14.20	3	14.30	14.30	-2.8	8,921	-0.03%
2019/11/04	0.5	14.20	1	14.25	14.25	-0.5	9,059	-0.01%
2019/11/01	1	14.20	0	0.00	14.20	1	9,182	0.01%
2019/10/29	0	0.00	4	14.28	14.30	-4	9,673	-0.04%
2019/10/24	0	0.00	1	14.35	14.35	-1	9,850	-0.01%
2019/10/22	0	0.00	2	14.25	14.30	-2	9,932	-0.02%
2019/10/21	0	0.00	0.3	14.20	14.30	-0.3	10,032	0.00%
2019/10/17	0.6	14.10	0	0.00	14.15	0.6	10,072	0.01%
2019/10/16	1	14.10	2	14.00	14.10	-1	10,112	-0.01%
2019/10/15	0	0.00	11	13.95	13.95	-11	10,003	-0.11%
2019/10/14	0	0.00	1	13.85	13.90	-1	10,040	-0.01%
2019/10/09	10.9	13.85	0	0.00	13.75	10.9	10,033	0.11%
2019/09/26	0	0.00	1	13.80	13.75	-1	11,165	-0.01%
2019/09/19	0	0.00	11	13.80	13.75	-11	12,262	-0.09%
2019/09/18	10	13.70	1	13.80	13.75	9	12,899	0.07%
2019/09/17	1	13.70	0	0.00	13.80	1	13,497	0.01%
2019/09/10	0	0.00	1	13.65	13.65	-1	14,328	-0.01%
2019/09/09	4	13.63	0	0.00	13.60	4	14,343	0.03%
2019/09/06	0	0.00	3	13.75	13.75	-3	14,317	-0.02%
2019/09/05	12	13.58	12	13.68	13.75	0	14,204	0.00%
2019/09/04	3	14.18	50.5	14.22	14.25	-47.5	13,617	-0.35%
2019/09/03	2	14.10	0	0.00	14.10	2	13,267	0.02%
2019/09/02	0	0.00	1	14.15	14.15	-1	13,201	-0.01%
2019/08/30	3	14.10	0	0.00	14.15	3	13,283	0.02%
2019/08/28	0	0.00	2	13.93	14.00	-2	13,222	-0.02%
2019/08/27	3	13.87	1	13.95	13.80	2	13,294	0.02%
2019/08/26	4	13.89	0	0.00	13.85	4	13,141	0.03%
2019/08/22	0	0.00	1	14.15	14.10	-1	13,120	-0.01%
2019/08/21	0	0.00	2	14.10	14.05	-2	13,189	-0.02%
2019/08/20	0	0.00	1	14.10	14.05	-1	13,177	-0.01%
2019/08/19	2	14.03	0	14.00	14.00	2	13,246	0.01%
2019/08/16	0	0.00	2	13.95	14.20	-2	13,133	-0.02%
2019/08/15	1	13.85	0	0.00	13.90	1	13,033	0.01%
2019/08/14	0	0.00	1	14.00	13.95	-1	13,090	-0.01%
2019/08/13	11	13.90	0	0.00	13.85	11	13,037	0.08%
2019/08/05	13	14.03	0	0.00	14.00	13	12,371	0.11%
2019/08/02	1	14.30	1	14.20	14.10	0	12,297	0.00%
2019/07/30	1	14.70	0	0.00	14.65	1	12,055	0.01%
2019/07/29	0	0.00	9	14.59	14.60	-9	12,109	-0.07%
2019/07/26	2	14.60	5	14.60	14.55	-3	12,082	-0.02%
2019/07/25	6	14.65	12.2	14.68	14.60	-6.2	12,022	-0.05%
2019/07/24	2	14.70	3	14.75	14.70	-1	11,913	-0.01%
2019/07/23	2	14.75	0	0.00	14.70	2	11,890	0.02%
2019/07/22	3	14.83	0	0.00	14.75	3	11,750	0.03%
2019/07/19	3	14.80	0	0.00	14.85	3	11,670	0.03%
2019/07/18	15	14.80	0	0.00	14.80	15	11,535	0.13%
2019/07/15	1	14.95	20	15.00	14.90	-19	11,415	-0.17%
2019/07/11	0	0.00	7	15.00	15.00	-7	11,623	-0.06%
2019/07/10	7	14.85	0	0.00	14.95	7	11,648	0.06%
2019/07/09	6	14.90	0	0.00	14.95	6	11,816	0.05%
2019/07/08	3	14.95	0	0.00	14.90	3	12,107	0.02%
2019/07/05	2	14.85	0	0.00	14.85	2	11,915	0.02%
2019/07/04	5	14.85	3	14.90	14.90	2	11,930	0.02%
2019/07/03	9	14.91	2	14.95	14.95	7	11,763	0.06%
2019/07/02	5	15.00	1	15.00	14.95	4	11,710	0.03%
2019/07/01	32	14.90	0	0.00	14.90	32	11,784	0.27%
2019/06/28	16	14.98	1	15.00	14.95	15	11,592	0.13%
2019/06/27	32	15.00	0	0.00	15.00	32	11,401	0.28%
2019/06/26	0	0.00	5	15.05	15.05	-5	11,222	-0.04%
2019/06/25	5	14.95	3	15.05	15.05	2	11,209	0.02%
2019/06/24	19	14.86	21.8	14.81	14.85	-2.8	10,705	-0.03%
2019/06/21	6	15.07	1	15.20	15.00	5	10,147	0.05%
2019/06/20	0	0.00	2.2	15.41	15.60	-2.2	9,510	-0.02%
2019/06/18	1	15.10	1	15.10	15.20	0	9,324	0.00%
2019/06/17	10	15.10	0	0.00	15.00	10	9,443	0.11%
2019/06/14	1	15.15	0	0.00	15.10	1	9,415	0.01%
2019/06/06	0	0.00	35	15.25	15.45	-35	9,533	-0.37%
2019/06/03	0	0.00	1	15.20	15.15	-1	9,263	-0.01%
2019/05/31	0	0.00	1	15.05	15.05	-1	9,147	-0.01%
2019/05/30	2	14.95	2	15.05	14.95	0	9,211	0.00%
2019/05/29	2	14.93	0	0.00	14.95	2	9,421	0.02%
2019/05/15	0	0.00	0.3	14.95	15.00	-0.3	10,211	0.00%
2019/05/14	1	14.90	1	14.70	14.90	0	10,260	0.00%
2019/05/13	1	14.80	1	14.90	14.80	0	10,324	0.00%
2019/05/10	1	14.85	0	0.00	14.80	1	10,583	0.01%
2019/05/09	110	14.95	0	0.00	14.90	110	10,735	1.02%	大買/鉅額交易
2019/05/06	0	0.00	0.1	15.10	15.10	-0.1	11,765	0.00%
2019/04/29	1	15.15	1	15.10	15.20	0	12,350	0.00%
2019/04/24	2	15.18	0	0.00	15.15	2	12,512	0.02%
2019/04/23	10	15.20	0	0.00	15.20	10	12,591	0.08%
2019/04/12	0	0.00	9.6	15.56	15.65	-9.6	12,112	-0.08%
2019/04/11	0	0.00	1	15.30	15.40	-1	11,843	-0.01%
2019/04/08	0	0.00	3	15.45	15.45	-3	11,830	-0.03%
2019/04/03	1	15.30	3	15.32	15.25	-2	11,656	-0.02%
2019/03/29	0	0.00	1	15.00	15.10	-1	11,773	-0.01%
2019/03/28	0	0.00	10	15.00	15.00	-10	11,903	-0.08%
2019/03/20	2	15.15	0	0.00	15.25	2	12,643	0.02%
2019/03/19	0	0.00	3	15.20	15.30	-3	12,529	-0.02%
2019/03/04	0.8	15.45	2	15.55	15.55	-1.2	15,709	-0.01%
2019/02/27	0	0.00	2	15.55	15.45	-2	15,633	-0.01%
2019/02/26	20	15.20	0	0.00	15.10	20	14,980	0.13%
2019/02/25	0	0.00	2	15.10	15.10	-2	14,795	-0.01%
2019/02/22	0	0.00	2	15.05	15.05	-2	14,782	-0.01%
2019/02/21	0	0.00	5	15.00	15.00	-5	14,753	-0.03%
2019/02/19	1	14.90	4	14.90	14.95	-3	14,643	-0.02%
2019/02/18	0	0.00	0.2	14.90	14.90	-0.2	14,666	0.00%
2019/02/15	2	14.85	1	14.95	14.90	1	14,807	0.01%
2019/02/14	1	14.85	0	0.00	14.80	1	14,734	0.01%
2019/02/13	5	15.00	6	15.00	14.95	-1	14,645	-0.01%
2019/02/12	6	15.00	5	14.99	14.95	1	14,448	0.01%
2019/02/11	8	15.07	2.4	15.00	15.00	5.6	14,406	0.04%
2019/01/30	0	0.00	3.1	14.95	14.90	-3.1	14,115	-0.02%
2019/01/29	7	14.77	21	14.80	15.00	-14	13,868	-0.10%
2019/01/25	3	14.87	0	0.00	14.75	3	12,743	0.02%
2019/01/24	0	0.00	3	14.75	14.80	-3	12,589	-0.02%
2019/01/23	2	14.70	0	0.00	14.65	2	12,543	0.02%
2019/01/22	0	0.00	6	14.87	14.85	-6	12,380	-0.05%
2019/01/18	0	0.00	5	15.19	15.25	-5	11,908	-0.04%
2019/01/15	0	0.00	5	15.25	15.25	-5	11,677	-0.04%
2019/01/14	3	15.20	1	15.20	15.10	2	11,600	0.02%
2019/01/11	80	15.30	1	15.30	15.30	79	11,436	0.69%
2019/01/10	2	15.53	0	0.00	15.50	2	11,263	0.02%
2019/01/09	1	15.70	1	15.75	15.70	0	11,224	0.00%
2019/01/07	1	15.60	0	0.00	15.65	1	11,158	0.01%
2019/01/03	2	15.65	6	15.69	15.55	-4	11,315	-0.04%
2018/12/28	2	15.85	1	15.85	15.80	1	11,148	0.01%
2018/12/25	3	16.00	0	0.00	15.95	3	11,122	0.03%
2018/12/24	0	0.00	1	16.10	16.15	-1	11,157	-0.01%
2018/12/22	0	0.00	15	16.05	16.05	-15	10,965	-0.14%
2018/12/21	5	15.95	0	0.00	15.85	5	10,756	0.05%
2018/12/19	1	15.95	6.1	16.02	16.00	-5.1	10,409	-0.05%
2018/12/18	9	15.78	1	16.00	15.65	8	9,977	0.08%
2018/12/14	0	0.00	3	15.45	15.50	-3	9,436	-0.03%
2018/12/13	3	15.55	0	0.00	15.65	3	9,361	0.03%
2018/12/12	0	0.00	0.1	15.50	15.50	-0.1	9,239	0.00%
2018/12/10	1	15.40	5	15.45	15.45	-4	9,114	-0.04%
2018/12/05	1	15.60	2	15.70	15.60	-1	9,019	-0.01%
2018/12/04	1	15.70	0	0.00	15.75	1	9,136	0.01%
2018/12/03	11	16.01	0	0.00	15.95	11	9,016	0.12%
2018/11/30	1	16.15	0	0.00	16.10	1	8,769	0.01%
2018/11/29	11	16.13	1	16.25	16.15	10	8,586	0.12%
2018/11/28	0	0.00	18.5	16.01	16.05	-18.5	7,939	-0.23%
2018/11/27	0	0.00	1	15.20	15.30	-1	6,495	-0.02%
2018/11/26	0	0.00	10	15.05	14.95	-10	6,162	-0.16%
2018/11/20	0.2	14.65	0	0.00	14.65	0.2	6,109	0.00%
2018/11/14	0	0.00	1	14.70	14.80	-1	6,623	-0.02%
2018/11/08	0	0.00	1.3	14.40	14.50	-1.3	6,450	-0.02%
2018/11/07	1	14.30	0	0.00	14.30	1	6,374	0.02%
2018/11/06	5.1	14.35	0	0.00	14.35	5.1	6,393	0.08%
2018/11/02	0.2	14.30	0	0.00	14.40	0.2	6,405	0.00%
2018/10/31	0	0.00	3	14.05	14.15	-3	6,326	-0.05%
2018/10/26	2	13.75	0	0.00	13.80	2	6,248	0.03%
2018/10/25	0.9	14.00	2	14.00	13.95	-1.1	6,181	-0.02%
2018/10/23	1	13.80	1	13.90	13.85	0	6,110	0.00%
2018/10/15	1	13.95	0	0.00	13.90	1	5,952	0.02%
2018/10/12	1	14.05	0	0.00	14.05	1	5,947	0.02%
2018/10/11	1	13.80	0	0.00	13.70	1	5,941	0.02%
2018/10/05	2	14.35	0	0.00	14.45	2	5,705	0.04%
2018/10/03	0	0.00	2	14.60	14.65	-2	5,602	-0.04%
2018/10/02	2	14.60	0	0.00	14.50	2	5,587	0.04%
2018/09/27	0	0.00	1	14.80	14.80	-1	5,430	-0.02%
2018/09/25	1	14.75	1	14.85	14.75	0	5,391	0.00%
2018/09/21	2	14.73	1	14.80	14.80	1	5,366	0.02%
2018/09/19	2	14.68	1	14.75	14.75	1	5,362	0.02%
2018/09/18	0	0.00	6	14.59	14.70	-6	5,382	-0.11%
2018/09/17	6	14.58	0	0.00	14.55	6	5,391	0.11%
2018/09/11	0	0.00	5	14.44	14.60	-5	5,357	-0.09%
2018/09/10	1	15.20	0	0.00	15.10	1	5,272	0.02%
2018/09/07	3	15.22	1	15.45	15.25	2	5,078	0.04%
2018/09/06	2	15.30	1	15.30	15.30	1	4,964	0.02%
2018/09/05	1	15.50	0	0.00	15.45	1	4,838	0.02%
2018/09/04	0	0.00	6.2	15.61	15.65	-6.2	4,736	-0.13%
2018/09/03	1	15.55	0	0.00	15.45	1	4,727	0.02%
2018/08/29	5	15.65	0	0.00	15.65	5	4,741	0.11%
2018/08/28	0	0.00	2	15.63	15.60	-2	4,693	-0.04%
2018/08/24	1	15.30	0	0.00	15.30	1	4,655	0.02%
2018/08/23	0	0.00	1	15.75	15.65	-1	4,676	-0.02%
2018/08/22	4	15.29	7	15.31	15.50	-3	4,560	-0.07%
2018/08/21	1	14.90	0	0.00	14.90	1	4,250	0.02%
2018/08/20	1	14.95	0	0.00	15.00	1	4,144	0.02%
2018/08/15	0	0.00	2	15.15	15.10	-2	4,156	-0.05%
2018/08/14	0	0.00	20	15.05	15.10	-20	4,106	-0.49%
2018/08/08	3	14.97	0	0.00	14.95	3	4,050	0.07%
2018/08/07	2	15.15	0	0.00	15.15	2	4,028	0.05%
2018/07/31	0	0.00	2	15.00	15.10	-2	4,116	-0.05%
2018/07/26	0	0.00	6	14.95	15.05	-6	4,168	-0.14%
2018/07/25	1	14.85	0	0.00	14.80	1	4,267	0.02%
2018/07/23	2	14.93	0	0.00	14.95	2	4,619	0.04%
2018/07/18	8	14.85	0	0.00	14.90	8	4,708	0.17%
2018/07/17	31	14.85	0	0.00	14.90	31	4,664	0.66%
2018/07/16	283	14.88	1	14.95	14.85	282	4,691	6.01%	大買/鉅額交易
2018/07/13	25	14.80	4	14.80	15.05	21	4,744	0.44%
2018/07/12	0	0.00	1	14.75	14.75	-1	4,787	-0.02%
2018/07/10	4	14.75	0	0.00	14.75	4	4,953	0.08%
2018/07/09	1	14.65	0	0.00	14.65	1	5,099	0.02%
2018/07/06	160	14.65	4	14.55	14.60	156	5,164	3.02%	大買/鉅額交易
2018/07/02	1	14.65	0	0.00	14.70	1	5,401	0.02%
2018/06/26	0	0.00	1	14.95	14.85	-1	5,296	-0.02%
2018/06/25	0	0.00	1	15.00	15.00	-1	5,260	-0.02%
2018/06/22	1	15.05	0	0.00	15.00	1	5,290	0.02%
2018/06/19	1	15.00	1	15.10	15.10	0	5,296	0.00%
2018/06/15	0	0.00	3	15.10	15.10	-3	5,348	-0.06%
2018/06/14	1	15.10	0	0.00	15.05	1	5,327	0.02%
2018/06/13	1	15.10	1	15.20	15.20	0	5,329	0.00%
2018/06/12	2	15.20	0	0.00	15.15	2	5,389	0.04%
2018/06/11	2	15.30	0	0.00	15.30	2	5,379	0.04%
2018/06/07	0	0.00	2.2	15.25	15.30	-2.2	5,382	-0.04%
2018/06/06	2	15.10	0	0.00	15.15	2	5,323	0.04%
2018/05/31	1	14.95	1	15.15	15.15	0	5,262	0.00%
2018/05/30	0	0.00	1	15.00	15.00	-1	5,219	-0.02%
2018/05/29	1	14.95	0	0.00	15.05	1	5,222	0.02%
2018/05/28	1	15.00	1	15.05	15.00	0	5,287	0.00%
2018/05/25	1	14.95	1	15.10	14.95	0	5,332	0.00%
2018/05/24	1	15.00	0	0.00	15.00	1	5,327	0.02%
2018/05/21	1	15.00	0	0.00	15.15	1	5,472	0.02%
2018/05/15	0	0.00	1	15.05	15.05	-1	5,729	-0.02%
2018/05/11	1	15.10	1	15.10	15.10	0	6,124	0.00%
2018/05/10	1	15.15	2	15.28	15.05	-1	6,174	-0.02%
2018/05/08	2	15.28	1	15.40	15.30	1	6,184	0.02%
2018/05/04	2	15.30	0	0.00	15.30	2	6,235	0.03%
2018/05/03	2	15.50	1	15.65	15.45	1	6,280	0.02%
2018/04/30	0	0.00	33.2	15.86	15.95	-33.2	6,262	-0.53%
2018/04/27	0	0.00	26	15.45	15.50	-26	6,055	-0.43%
2018/04/26	0	0.00	1	15.40	15.30	-1	6,109	-0.02%
2018/04/25	1	15.10	0	0.00	15.20	1	6,146	0.02%
2018/04/18	0	0.00	0.8	15.30	15.40	-0.8	6,493	-0.01%
2018/04/17	0	0.00	2	15.35	15.15	-2	6,576	-0.03%
2018/04/16	0	0.00	2	15.30	15.35	-2	6,642	-0.03%
2018/04/10	0	0.00	17.2	15.19	15.25	-17.2	6,934	-0.25%
2018/03/31	0	0.00	13	15.05	15.05	-13	7,378	-0.18%
2018/03/28	0.9	14.85	4	14.90	14.90	-3.1	7,457	-0.04%
2018/03/27	10	14.99	3	15.00	15.00	7	7,565	0.09%
2018/03/23	0	0.00	1	14.75	14.75	-1	7,709	-0.01%
2018/03/22	20	15.00	0	0.00	14.95	20	7,701	0.26%
2018/03/21	1	15.10	0	0.00	14.95	1	7,761	0.01%
2018/03/19	0	0.00	2	15.20	15.05	-2	8,048	-0.02%
2018/03/16	0	0.00	3	15.05	15.20	-3	8,158	-0.04%
2018/03/15	2	15.05	0	0.00	15.00	2	8,156	0.02%
2018/03/09	0	0.00	3	14.95	14.85	-3	8,326	-0.04%
2018/03/07	0.3	14.85	0	0.00	14.85	0.3	8,744	0.00%
2018/03/05	4	14.74	0	0.00	14.70	4	8,945	0.04%
2018/03/02	1	14.90	0	0.00	14.85	1	8,909	0.01%
2018/02/26	0	0.00	7	15.06	15.10	-7	8,822	-0.08%
2018/02/23	1	15.00	0	0.00	14.95	1	8,867	0.01%
2018/02/22	0	0.00	4	15.08	15.10	-4	8,894	-0.04%
2018/02/21	0	0.00	4	14.95	15.00	-4	9,012	-0.04%
2018/02/09	0	0.00	1	14.60	14.75	-1	8,946	-0.01%
2018/02/08	5	15.00	0	0.00	15.00	5	8,907	0.06%
2018/02/07	5	14.90	1	14.90	14.85	4	8,928	0.04%
2018/02/06	9	14.60	1	14.95	14.55	8	8,850	0.09%
2018/02/05	1	15.20	1	15.30	15.20	0	8,755	0.00%
2018/02/01	1	15.55	1	15.65	15.60	0	8,705	0.00%
2018/01/31	1	15.35	0	0.00	15.45	1	8,696	0.01%
2018/01/30	2	15.53	0	0.00	15.55	2	8,979	0.02%
2018/01/26	5	15.50	0	0.00	15.50	5	8,965	0.06%
2018/01/25	4	15.80	0	0.00	15.60	4	8,918	0.04%
2018/01/23	0	0.00	1	15.65	15.70	-1	8,880	-0.01%
2018/01/19	1	15.90	0	0.00	15.95	1	8,745	0.01%
2018/01/18	1	16.00	0	0.00	16.10	1	8,673	0.01%
2018/01/17	0	0.00	6	16.15	16.10	-6	8,622	-0.07%
2018/01/16	8	15.88	0	0.00	15.90	8	8,735	0.09%
2018/01/15	5	15.94	0	0.00	15.95	5	8,751	0.06%
2018/01/12	9	16.02	0	0.00	16.05	9	8,727	0.10%
2018/01/10	5	16.05	0	0.00	16.05	5	8,649	0.06%
2018/01/04	0	0.00	8	15.90	16.00	-8	8,191	-0.10%
2018/01/02	10	16.05	0	0.00	15.95	10	7,988	0.13%