長榮航 (2618)-國票-北投券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
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－國票-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-北投券商分點個股進出
國票-北投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	29	37.16	49	37.48	37.60	-20	89,198	-0.02%
2024/05/09	17	36.28	4	36.67	35.90	13	85,933	0.02%
2024/05/08	11	36.59	1,005	36.51	37.25	-994	84,119	-1.18%	大賣/鉅額交易
2024/05/07	5	37.40	2	37.33	36.85	3	82,658	0.00%
2024/05/06	12	38.33	14	37.80	37.35	-2	82,642	0.00%
2024/05/03	26	37.80	87	37.99	37.70	-61	80,797	-0.08%
2024/05/02	26	36.97	36.8	37.14	37.00	-10.8	76,759	-0.01%
2024/04/30	47	35.56	23	35.58	35.55	24	73,569	0.03%
2024/04/29	28	36.67	17	36.71	36.25	11	72,151	0.02%
2024/04/26	19	35.74	177	35.80	36.65	-158	69,521	-0.23%	大賣/鉅額交易
2024/04/25	8.5	34.74	73	34.84	34.35	-64.5	64,173	-0.10%
2024/04/24	1,037	34.25	95	34.18	34.55	942	60,340	1.56%	大買/鉅額交易
2024/04/23	4	32.40	34	32.58	32.60	-30	54,767	-0.05%
2024/04/22	27	31.93	55	32.18	31.60	-28	52,771	-0.05%
2024/04/19	28	31.16	1	31.40	31.10	27	51,692	0.05%
2024/04/18	24	31.60	38	31.79	31.50	-14	51,204	-0.03%
2024/04/17	12	31.04	4	31.16	31.00	8	51,019	0.02%
2024/04/16	116	31.25	0	0.00	31.00	116	51,251	0.23%	大買/鉅額交易
2024/04/15	43	31.71	24	31.56	31.70	19	50,714	0.04%
2024/04/12	36	32.30	0	0.00	32.30	36	50,535	0.07%
2024/04/11	57	32.61	82	32.57	32.70	-25	51,146	-0.05%
2024/04/10	2	31.70	9	31.71	31.70	-7	50,017	-0.01%
2024/04/09	0.3	31.85	10	31.71	31.85	-9.7	51,488	-0.02%
2024/04/08	1	31.15	0.2	31.25	31.15	0.8	55,358	0.00%
2024/04/03	11	31.50	0	0.00	31.40	11	55,352	0.02%
2024/04/02	4	31.93	0	0.00	31.95	4	55,172	0.01%
2024/04/01	1	32.45	5	32.40	32.35	-4	55,309	-0.01%
2024/03/29	1	31.70	7.2	31.90	31.95	-6.2	54,782	-0.01%
2024/03/28	1	31.65	6	31.77	31.60	-5	55,315	-0.01%
2024/03/27	0	0.00	5	31.45	31.70	-5	56,306	-0.01%
2024/03/26	21	30.94	0	0.00	30.95	21	56,274	0.04%
2024/03/25	1	31.45	4	31.48	31.40	-3	56,413	-0.01%
2024/03/22	20	31.35	0	0.00	31.35	20	57,499	0.03%
2024/03/21	3.2	31.09	0	0.00	31.15	3.2	58,716	0.01%
2024/03/20	7	31.14	0	0.00	31.05	7	58,705	0.01%
2024/03/19	0	31.45	2	31.45	31.40	-2	58,636	0.00%
2024/03/18	0	31.30	1	31.20	31.20	-1	58,848	0.00%
2024/03/15	44	31.39	36	31.25	31.35	8	59,222	0.01%
2024/03/14	17.3	32.66	12	32.51	31.85	5.3	59,051	0.01%
2024/03/13	4	32.55	4	32.51	32.60	0	58,765	0.00%
2024/03/12	2	32.40	10	32.44	32.65	-8	59,807	-0.01%
2024/03/11	1	32.20	0	0.00	31.90	1	58,960	0.00%
2024/03/08	1	32.00	16	31.82	32.05	-15	58,766	-0.03%
2024/03/07	2	31.40	0	0.00	31.25	2	58,266	0.00%
2024/03/05	0	0.00	3	31.42	31.25	-3	59,067	-0.01%
2024/03/04	5	31.05	0	0.00	31.10	5	59,580	0.01%
2024/03/01	14	31.01	3	31.07	31.05	11	60,142	0.02%
2024/02/27	20	30.80	0	0.00	30.70	20	61,743	0.03%
2024/02/26	0	30.95	0	0.00	31.05	0	62,874	0.00%
2024/02/23	28	30.93	15	31.02	30.80	13	63,945	0.02%
2024/02/22	3	31.28	0	0.00	31.20	3	64,466	0.00%
2024/02/21	11	31.63	0	0.00	31.45	11	65,910	0.02%
2024/02/20	1	31.35	0	0.00	31.40	1	68,022	0.00%
2024/02/19	9	31.43	0	0.00	31.50	9	72,345	0.01%
2024/02/16	0	31.50	26	31.42	31.55	-26	73,630	-0.04%
2024/02/15	9	31.32	6	31.35	31.35	3	74,006	0.00%
2024/02/05	11	32.10	31	32.10	32.25	-20	74,070	-0.03%
2024/02/02	10	31.95	5	31.95	31.90	5	73,920	0.01%
2024/02/01	12	31.91	17	31.96	32.05	-5	74,481	-0.01%
2024/01/31	0	0.00	1	31.55	31.60	-1	75,321	0.00%
2024/01/30	3	31.68	3	31.80	31.70	0	75,716	0.00%
2024/01/29	13	32.00	26.4	31.97	31.90	-13.4	76,658	-0.02%
2024/01/26	7.1	30.28	10	30.30	30.40	-2.9	76,637	0.00%
2024/01/25	0	30.85	0	0.00	30.75	0	77,227	0.00%
2024/01/24	4	30.96	2	30.90	31.05	2	78,315	0.00%
2024/01/23	23.1	30.56	12	30.57	30.50	11.1	78,079	0.01%
2024/01/22	7	30.87	5	30.65	30.55	2	77,571	0.00%
2024/01/19	8	31.26	11	31.20	31.10	-3	76,903	0.00%
2024/01/17	5	31.15	1	31.45	31.05	4	76,761	0.01%
2024/01/16	38	31.65	1	31.60	31.50	37	76,676	0.05%
2024/01/15	19.1	31.96	10	32.35	31.80	9.1	76,739	0.01%
2024/01/12	22	32.47	6	32.48	32.50	16	76,555	0.02%
2024/01/11	6	32.31	2	32.30	32.25	4	76,559	0.01%
2024/01/10	5	32.18	10	32.00	32.00	-5	76,706	-0.01%
2024/01/09	6.1	32.54	16	32.63	32.70	-9.9	77,020	-0.01%
2024/01/08	11	32.69	3	32.68	32.55	8	77,513	0.01%
2024/01/05	16	32.92	4	32.99	32.65	12	77,423	0.02%
2024/01/04	6	33.44	10	33.30	33.50	-4	76,715	-0.01%
2024/01/03	13	33.17	8	33.42	32.95	5	75,922	0.01%
2024/01/02	10	33.02	83.4	32.93	33.50	-73.4	74,920	-0.10%
2023/12/29	4	31.51	0	0.00	31.45	4	71,841	0.01%
2023/12/28	10	31.10	3	31.17	31.25	7	72,220	0.01%
2023/12/27	10	31.10	1	31.15	31.10	9	72,744	0.01%
2023/12/26	6	31.70	0	0.00	31.60	6	72,586	0.01%
2023/12/25	14	31.89	0	0.00	31.75	14	72,568	0.02%
2023/12/22	2	31.70	10.1	31.94	31.90	-8.1	72,029	-0.01%
2023/12/21	0	0.00	10	31.02	31.15	-10	70,927	-0.01%
2023/12/20	0	0.00	5	30.35	30.60	-5	71,212	-0.01%
2023/12/19	6.1	30.19	10	30.55	30.15	-3.9	71,294	-0.01%
2023/12/18	36.1	30.73	0	0.00	30.85	36.1	70,708	0.05%
2023/12/15	21	31.84	10	31.90	31.75	11	69,651	0.02%
2023/12/14	3.1	31.80	300	31.70	31.75	-296.9	69,475	-0.43%	大賣/鉅額交易
2023/12/13	8	31.59	5	31.65	31.65	3	69,112	0.00%
2023/12/12	17	31.75	0	0.00	31.80	17	69,164	0.02%
2023/12/11	6	32.32	0	0.00	32.05	6	68,982	0.01%
2023/12/08	323	32.79	59.1	32.56	32.35	263.9	68,618	0.38%	大買/鉅額交易
2023/12/07	1.3	31.96	20.1	31.99	32.20	-18.8	66,999	-0.03%
2023/12/05	8	31.27	3	31.20	31.15	5	66,173	0.01%
2023/12/04	21	31.42	5.1	31.65	31.50	15.9	66,169	0.02%
2023/12/01	7.1	31.16	5	31.22	31.10	2.1	65,686	0.00%
2023/11/30	10	31.05	8	31.09	31.30	2	65,686	0.00%
2023/11/29	27	31.29	10	31.05	31.00	17	65,306	0.03%
2023/11/28	5	31.50	2	31.40	31.45	3	65,224	0.00%
2023/11/27	1	30.95	309	30.91	30.90	-308	65,471	-0.47%	大賣/鉅額交易
2023/11/24	17	31.41	1	31.45	31.25	16	65,628	0.02%
2023/11/22	5	31.77	7	31.89	31.50	-2	64,365	0.00%
2023/11/21	1	31.45	0	0.00	31.40	1	64,286	0.00%
2023/11/20	8	31.44	1	31.40	31.55	7	64,113	0.01%
2023/11/17	28	32.38	21	32.21	32.15	7	64,029	0.01%
2023/11/16	7.3	31.65	181.2	31.79	32.00	-173.9	63,345	-0.27%	大賣/鉅額交易
2023/11/15	0	0.00	12	30.05	30.25	-12	59,406	-0.02%
2023/11/14	1	29.70	1	29.45	29.35	0	58,775	0.00%
2023/11/13	9	29.47	0	0.00	29.55	9	59,111	0.02%
2023/11/10	15	29.61	0	0.00	29.70	15	59,378	0.03%
2023/11/09	7	29.39	9	29.71	29.65	-2	60,167	0.00%
2023/11/08	15	29.55	25	29.52	29.25	-10	61,041	-0.02%
2023/11/07	17	29.56	4	29.48	29.60	13	62,144	0.02%
2023/11/06	21	30.24	13	30.30	30.10	8	62,457	0.01%
2023/11/03	16	29.94	31.9	29.96	30.00	-15.9	62,082	-0.03%
2023/11/02	7	28.88	6	28.84	28.85	1	61,123	0.00%
2023/11/01	301.4	28.60	12	28.42	28.60	289.4	61,576	0.47%	大買/鉅額交易
2023/10/31	5	27.44	7	27.66	27.40	-2	60,577	0.00%
2023/10/30	8	27.44	0	0.00	27.40	8	61,133	0.01%
2023/10/27	3	27.83	13	27.78	27.85	-10	61,465	-0.02%
2023/10/26	3	27.40	10	27.30	27.30	-7	61,540	-0.01%
2023/10/25	0	0.00	1	27.60	27.55	-1	61,614	0.00%
2023/10/24	10	27.65	1	27.65	27.70	9	62,275	0.01%
2023/10/23	1	27.40	11	27.11	27.20	-10	62,462	-0.02%
2023/10/20	0	0.00	2	26.15	26.50	-2	62,627	0.00%
2023/10/18	19	26.84	15	27.00	26.60	4	63,031	0.01%
2023/10/17	23	27.27	0	0.00	26.85	23	63,796	0.04%
2023/10/16	14.1	27.63	5	27.55	27.50	9.1	64,578	0.01%
2023/10/13	6	28.78	2	29.00	28.70	4	64,736	0.01%
2023/10/12	1	29.00	6	29.18	29.20	-5	65,477	-0.01%
2023/10/11	6	28.53	9	28.51	28.35	-3	68,256	0.00%
2023/10/06	10	29.41	8.2	29.35	29.25	1.8	70,395	0.00%
2023/10/05	34.2	29.68	29	29.77	29.75	5.2	71,183	0.01%
2023/10/04	10	28.56	2	28.45	28.30	8	71,694	0.01%
2023/10/03	4	29.05	7	28.94	28.90	-3	71,898	0.00%
2023/10/02	1	29.55	10.5	29.79	29.45	-9.5	72,665	-0.01%
2023/09/27	0	0.00	2	29.85	30.00	-2	77,735	0.00%
2023/09/26	2	29.80	30	29.82	29.75	-28	78,753	-0.04%
2023/09/25	23	30.09	3	30.40	30.00	20	80,116	0.02%
2023/09/22	33.1	29.64	0	0.00	29.65	33.1	80,792	0.04%
2023/09/21	9	29.62	5	29.60	29.60	4	82,446	0.00%
2023/09/20	1	30.00	0	0.00	29.95	1	84,301	0.00%
2023/09/19	114.1	30.43	0	0.00	30.25	114.1	87,030	0.13%	大買/鉅額交易
2023/09/18	0	0.00	1	30.50	30.50	-1	88,705	0.00%
2023/09/15	5	30.60	3	30.75	30.65	2	90,329	0.00%
2023/09/14	3	30.75	0	0.00	30.80	3	91,828	0.00%
2023/09/13	3	30.63	0	0.00	30.70	3	93,299	0.00%
2023/09/12	4	30.88	3	30.90	30.70	1	97,478	0.00%
2023/09/11	5.1	31.00	0	0.00	30.35	5.1	104,860	0.00%
2023/09/08	10.1	31.02	1	31.10	30.95	9.1	110,902	0.01%
2023/09/07	7.1	31.49	6	31.35	31.25	1.1	112,551	0.00%
2023/09/06	68	31.89	11	31.85	31.65	57	114,490	0.05%
2023/09/05	27	31.91	0	0.00	31.80	27	115,443	0.02%
2023/09/04	2.1	31.90	2	32.10	32.05	0.1	117,118	0.00%
2023/09/01	3.4	32.11	4	32.06	32.00	-0.7	118,249	0.00%
2023/08/31	6	31.58	14	31.34	31.50	-8	119,485	-0.01%
2023/08/30	37.1	31.96	3	31.80	31.80	34.1	120,792	0.03%
2023/08/29	6.1	32.25	0	0.00	32.30	6.1	123,359	0.00%
2023/08/28	19	32.16	1.3	32.51	32.05	17.7	127,421	0.01%
2023/08/25	9	33.40	6	33.52	33.05	3	128,346	0.00%
2023/08/24	15.1	33.31	4	33.35	33.30	11.1	129,959	0.01%
2023/08/23	20.1	34.14	5	33.91	33.30	15.1	133,086	0.01%
2023/08/22	15	34.07	5	34.21	33.90	10	134,378	0.01%
2023/08/21	4	33.18	16	33.26	33.00	-12	135,442	-0.01%
2023/08/18	17.4	33.70	0	0.00	33.20	17.4	136,919	0.01%
2023/08/17	8	33.33	10	33.68	33.50	-2	139,316	0.00%
2023/08/16	1	33.60	1	33.35	33.50	0	142,573	0.00%
2023/08/15	17.9	34.57	11	34.70	34.15	6.9	147,078	0.00%
2023/08/14	50.5	34.25	2	34.70	34.10	48.5	146,864	0.03%
2023/08/11	40	35.38	20	36.17	35.55	20	145,727	0.01%
2023/08/10	6.5	36.09	17	35.71	36.60	-10.5	144,313	-0.01%
2023/08/09	3	36.55	17	36.35	36.15	-14	143,920	-0.01%
2023/08/08	3	35.77	2	36.08	35.80	1	143,707	0.00%
2023/08/07	32	34.75	2	34.90	35.05	30	144,189	0.02%
2023/08/04	6	36.33	3	36.40	36.45	3	144,425	0.00%
2023/08/02	46	36.76	5	37.05	36.70	41	144,143	0.03%
2023/08/01	15	37.40	7	37.36	37.40	8	143,342	0.01%
2023/07/31	30	37.04	1	37.20	36.75	29	142,690	0.02%
2023/07/28	5	37.46	0	0.00	37.55	5	142,083	0.00%
2023/07/27	3	37.70	7	37.94	37.85	-4	141,456	0.00%
2023/07/26	9	37.32	0	0.00	37.10	9	140,464	0.01%
2023/07/25	12	36.99	3	37.05	36.90	9	139,896	0.01%
2023/07/24	4	36.65	2	36.90	36.75	2	139,784	0.00%
2023/07/21	1	37.10	0	0.00	37.10	1	139,327	0.00%
2023/07/20	10	37.23	14	37.40	37.55	-4	138,483	0.00%
2023/07/19	24	36.53	9	36.19	36.10	15	136,849	0.01%
2023/07/18	11	37.78	17	37.38	37.40	-6	134,997	0.00%
2023/07/17	8	37.13	36	36.84	37.05	-28	133,707	-0.02%
2023/07/14	37	37.30	6	37.19	37.05	31	132,464	0.02%
2023/07/13	44	39.93	1	40.25	39.75	43	128,916	0.03%
2023/07/12	32	40.89	14	40.88	40.90	18	126,050	0.01%
2023/07/11	6	40.30	9	40.37	40.30	-3	124,580	0.00%
2023/07/10	4	39.96	6	39.70	39.70	-2	123,196	0.00%
2023/07/07	4	40.04	4	39.96	39.80	0	122,274	0.00%
2023/07/06	1	39.30	2	39.33	39.80	-1	120,638	0.00%
2023/07/05	12	40.91	23	41.48	40.00	-11	118,877	-0.01%
2023/07/04	3	40.22	2	40.48	40.20	1	114,639	0.00%
2023/07/03	32	40.38	12	40.35	40.10	20	113,426	0.02%
2023/06/30	3	39.92	6	40.07	39.80	-3	111,771	0.00%
2023/06/29	13	40.10	2	40.30	40.45	11	110,353	0.01%
2023/06/28	7	40.51	17	40.55	41.25	-10	108,199	-0.01%
2023/06/27	138	39.61	24	39.84	39.20	114	105,885	0.11%	大買/鉅額交易
2023/06/26	30	40.82	16	40.79	41.35	14	102,709	0.01%
2023/06/21	36	40.40	20	40.45	40.45	16	100,689	0.02%
2023/06/20	12	39.90	8	40.51	39.85	4	98,829	0.00%
2023/06/19	32	40.91	35	40.91	40.70	-3	96,875	0.00%
2023/06/16	22	40.69	46	41.32	40.20	-24	94,814	-0.03%
2023/06/15	88	41.03	80	41.00	41.35	8	90,125	0.01%
2023/06/14	56	39.07	104.1	39.08	39.65	-48.1	82,366	-0.06%	大賣/
2023/06/13	18	36.17	22	35.80	36.20	-4	76,265	-0.01%
2023/06/12	19	34.72	15	34.74	34.85	4	74,525	0.01%
2023/06/09	22	35.89	37	36.27	35.85	-15	73,552	-0.02%
2023/06/08	26	35.43	22	35.62	35.90	4	72,502	0.01%
2023/06/07	22	35.61	29	35.74	35.60	-7	71,507	-0.01%
2023/06/06	30	36.07	96	36.16	35.85	-66	70,950	-0.09%
2023/06/05	87.1	35.75	21	36.01	35.55	66.1	69,179	0.10%
2023/06/02	37	36.52	68	36.32	36.45	-31	67,042	-0.05%
2023/06/01	46	35.41	42	35.00	36.00	4	63,771	0.01%
2023/05/31	44	33.94	36.3	33.95	33.95	7.7	59,325	0.01%
2023/05/30	19.1	33.60	22	33.86	33.55	-2.9	57,565	-0.01%
2023/05/29	16	33.32	36	33.55	33.60	-20	55,237	-0.04%
2023/05/26	8	32.36	340	32.23	32.30	-332	51,682	-0.64%	大賣/鉅額交易
2023/05/25	36	31.53	18	31.53	31.55	18	49,054	0.04%
2023/05/24	1	30.85	8	30.91	31.00	-7	47,021	-0.01%
2023/05/23	12	30.46	23	30.81	30.35	-11	45,941	-0.02%
2023/05/22	13	30.50	51	30.32	30.70	-38	44,192	-0.09%
2023/05/19	310	29.10	112.1	29.51	29.60	197.9	41,175	0.48%	大買/大賣/鉅額交易
2023/05/18	2	28.35	17	28.26	28.30	-15	38,279	-0.04%
2023/05/17	4	28.06	4	28.19	28.05	0	37,791	0.00%
2023/05/16	13	28.30	9	28.24	28.05	4	37,987	0.01%
2023/05/15	3	28.17	7	28.05	27.80	-4	37,331	-0.01%
2023/05/12	2	27.85	12	27.63	28.00	-10	37,146	-0.03%
2023/05/11	24	27.67	20	27.67	27.65	4	36,393	0.01%
2023/05/10	25	28.18	28	28.17	28.00	-3	35,316	-0.01%
2023/05/09	0	0.00	14	27.25	27.15	-14	33,860	-0.04%
2023/05/08	0	0.00	3	27.30	27.20	-3	34,082	-0.01%
2023/05/04	3	26.90	0	0.00	26.95	3	35,153	0.01%
2023/05/03	2	27.05	2	27.10	27.10	0	36,710	0.00%
2023/04/28	2	26.70	8	26.81	26.85	-6	37,564	-0.02%
2023/04/27	7	26.14	4	26.39	26.35	3	37,696	0.01%
2023/04/26	8	25.63	0	0.00	25.55	8	37,400	0.02%
2023/04/25	9	25.98	4	25.78	25.65	5	37,844	0.01%
2023/04/24	0	0.00	1	26.10	25.95	-1	37,892	0.00%
2023/04/21	6	26.05	3	26.05	26.00	3	38,839	0.01%
2023/04/19	0	0.00	5	26.82	26.65	-5	38,802	-0.01%
2023/04/18	5	26.69	0	0.00	26.65	5	38,736	0.01%
2023/04/17	6	27.04	3	27.20	27.05	3	38,771	0.01%
2023/04/14	3	27.13	3	27.47	27.30	0	38,614	0.00%
2023/04/13	14	27.51	14	27.43	27.25	0	38,894	0.00%
2023/04/12	1	26.60	1	26.75	26.60	0	38,246	0.00%
2023/04/11	2	26.55	2	26.75	26.80	0	38,461	0.00%
2023/04/06	6	26.62	0	0.00	26.45	6	40,482	0.01%
2023/03/31	4	26.95	1	27.10	26.85	3	40,614	0.01%
2023/03/30	2	26.90	0	0.00	27.00	2	41,445	0.00%
2023/03/29	3	27.15	4	27.09	27.15	-1	41,579	0.00%
2023/03/28	2	27.15	13	26.72	26.70	-11	41,740	-0.03%
2023/03/27	1	26.50	9	26.60	26.60	-8	41,880	-0.02%
2023/03/23	1	26.85	1	26.80	26.60	0	43,448	0.00%
2023/03/22	12	26.40	2	26.63	26.60	10	43,569	0.02%
2023/03/21	4	26.35	0	0.00	26.15	4	43,636	0.01%
2023/03/20	1	26.10	3	26.20	26.20	-2	43,926	0.00%
2023/03/17	11	25.91	9	25.96	26.10	2	44,419	0.00%
2023/03/16	5	26.00	0	0.00	25.75	5	44,575	0.01%
2023/03/15	11	26.80	7	26.86	26.70	4	44,489	0.01%
2023/03/14	29	26.94	15	26.58	26.50	14	45,546	0.03%
2023/03/13	8	27.24	4	27.68	27.80	4	45,381	0.01%
2023/03/10	17	27.80	0	0.00	27.70	17	45,249	0.04%
2023/03/09	24	28.69	17	28.76	28.75	7	44,861	0.02%
2023/03/08	12	28.25	2	28.15	28.30	10	45,229	0.02%
2023/03/07	9	28.30	0	0.00	28.30	9	47,061	0.02%
2023/03/06	6	28.35	9	28.34	28.30	-3	47,196	-0.01%
2023/03/02	5	28.33	5	28.45	28.30	0	47,514	0.00%
2023/03/01	27	28.03	0	0.00	28.05	27	47,400	0.06%
2023/02/24	7	28.47	0	0.00	28.30	7	47,038	0.01%
2023/02/23	5	28.65	1	28.55	28.55	4	46,949	0.01%
2023/02/22	4	28.53	13	28.40	28.50	-9	47,364	-0.02%
2023/02/21	21	29.11	0	0.00	28.90	21	46,997	0.04%
2023/02/20	16	29.66	39	29.91	29.60	-23	46,359	-0.05%
2023/02/17	29	29.38	12	29.77	29.30	17	45,261	0.04%
2023/02/16	21	29.73	61	29.56	29.70	-40	44,632	-0.09%
2023/02/15	6	28.74	1	28.50	28.50	5	42,653	0.01%
2023/02/14	7	28.84	21	28.80	28.85	-14	42,477	-0.03%
2023/02/13	12	28.43	0	0.00	28.20	12	42,233	0.03%
2023/02/10	35	28.40	2	28.60	28.45	33	43,516	0.08%
2023/02/09	10	29.05	2	29.20	29.05	8	44,094	0.02%
2023/02/08	16	29.12	9	29.19	29.10	7	44,902	0.02%
2023/02/07	27	29.34	1	29.15	29.20	26	44,953	0.06%
2023/02/06	0	0.00	12	29.63	29.45	-12	44,848	-0.03%
2023/02/03	7	29.34	0	0.00	29.30	7	44,870	0.02%
2023/02/02	12	29.38	0	0.00	29.35	12	44,917	0.03%
2023/02/01	28	29.84	9	29.86	29.95	19	44,696	0.04%
2023/01/31	1	28.95	2	29.00	29.00	-1	43,648	0.00%
2023/01/30	4	28.60	5.2	28.78	28.90	-1.2	43,543	0.00%
2023/01/17	1	28.65	0	0.00	28.40	1	43,399	0.00%
2023/01/16	3	28.62	0	0.00	28.50	3	43,402	0.01%
2023/01/13	1	28.65	18	28.68	28.65	-17	43,940	-0.04%
2023/01/11	2	28.75	13	28.79	28.35	-11	44,394	-0.02%
2023/01/10	0	0.00	4	28.25	28.30	-4	44,381	-0.01%
2023/01/09	1	28.40	3	28.27	28.30	-2	46,172	0.00%
2023/01/06	0	0.00	1	28.05	28.05	-1	49,267	0.00%
2023/01/05	9	28.17	2	28.38	28.00	7	51,311	0.01%
2023/01/04	1	28.20	2	28.20	28.20	-1	51,783	0.00%
2023/01/03	10	27.92	3	27.77	28.15	7	52,440	0.01%
2022/12/30	1	28.40	0	0.00	28.15	1	52,944	0.00%
2022/12/29	8	27.96	8	28.01	28.15	0	53,529	0.00%
2022/12/28	5	28.42	7	28.44	28.20	-2	53,881	0.00%
2022/12/27	13	28.70	9	29.27	28.45	4	54,409	0.01%
2022/12/26	2	28.10	10	28.44	28.15	-8	53,802	-0.01%
2022/12/23	20	28.16	5	28.05	28.10	15	55,178	0.03%
2022/12/22	0	0.00	17	28.63	28.70	-17	56,577	-0.03%
2022/12/21	1	27.60	1	27.80	27.65	0	59,244	0.00%
2022/12/20	15	27.98	0	0.00	27.05	15	61,158	0.02%
2022/12/19	6	27.98	5	28.10	27.95	1	61,954	0.00%
2022/12/16	7	28.83	2	28.90	28.60	5	64,207	0.01%
2022/12/15	5	28.45	17	28.75	28.75	-12	67,528	-0.02%
2022/12/14	4	28.09	10	28.15	28.20	-6	67,576	-0.01%
2022/12/13	13	27.78	2	28.08	27.75	11	69,617	0.02%
2022/12/12	12	28.20	5	28.44	28.05	7	70,120	0.01%
2022/12/09	12	28.47	4	28.50	28.35	8	70,747	0.01%
2022/12/08	14	27.88	16	28.05	28.05	-2	70,674	0.00%
2022/12/07	12	27.94	11	28.14	28.00	1	70,633	0.00%
2022/12/06	10	28.76	4	28.08	27.80	6	70,668	0.01%
2022/12/05	7	28.15	8	28.28	28.40	-1	70,019	0.00%
2022/12/02	2	27.95	9	27.86	27.60	-7	69,224	-0.01%
2022/12/01	22	27.84	10	28.11	27.80	12	69,356	0.02%
2022/11/30	28	27.91	17	27.77	27.95	11	69,041	0.02%
2022/11/29	8	27.14	24	27.66	28.30	-16	68,147	-0.02%
2022/11/28	0	0.00	2	26.30	26.25	-2	67,058	0.00%
2022/11/25	0	0.00	1	26.50	26.05	-1	67,650	0.00%
2022/11/24	4	26.20	0	0.00	26.15	4	68,509	0.01%
2022/11/23	0	0.00	2	25.95	26.05	-2	68,800	0.00%
2022/11/22	5	25.70	1	25.70	25.70	4	70,333	0.01%
2022/11/21	2	25.68	0	0.00	25.75	2	73,699	0.00%
2022/11/18	10	26.65	0	0.00	26.25	10	73,689	0.01%
2022/11/17	0	0.00	3	26.05	25.95	-3	73,278	0.00%
2022/11/16	0	0.00	39	26.05	25.75	-39	73,327	-0.05%
2022/11/15	13	26.03	0	0.00	26.05	13	73,378	0.02%
2022/11/14	6	25.88	18	26.00	26.05	-12	73,582	-0.02%
2022/11/11	5	25.77	29	26.42	25.70	-24	73,390	-0.03%
2022/11/10	26	25.56	4	25.61	25.50	22	73,202	0.03%
2022/11/09	10	25.64	3	25.62	25.55	7	73,752	0.01%
2022/11/08	9	25.67	6	25.45	25.40	3	73,733	0.00%
2022/11/07	9	24.52	2	24.70	24.50	7	72,819	0.01%
2022/11/04	1	23.75	2	24.00	25.00	-1	72,333	0.00%
2022/11/03	5	23.39	1	23.30	23.35	4	71,899	0.01%
2022/11/02	1	23.90	1	23.75	23.75	0	72,104	0.00%
2022/11/01	0	0.00	8	23.61	23.85	-8	72,271	-0.01%
2022/10/31	9	23.48	18	23.55	23.40	-9	72,665	-0.01%
2022/10/28	9	24.00	7	24.09	23.65	2	73,739	0.00%
2022/10/27	3	23.67	8	23.60	23.75	-5	73,993	-0.01%
2022/10/26	10	22.97	16	22.94	22.90	-6	74,386	-0.01%
2022/10/25	19	23.16	18	23.28	23.10	1	74,883	0.00%
2022/10/24	10	23.45	28	23.76	23.40	-18	75,085	-0.02%
2022/10/21	31	23.40	12	23.93	23.15	19	75,819	0.03%
2022/10/20	27	23.19	24	23.36	23.50	3	75,858	0.00%
2022/10/19	0	0.00	3	24.32	24.10	-3	75,776	0.00%
2022/10/18	22	24.46	18	24.58	24.30	4	75,727	0.01%
2022/10/17	21	23.62	26	23.64	24.25	-5	75,545	-0.01%
2022/10/14	26.2	24.31	19	24.52	24.35	7.2	75,165	0.01%
2022/10/13	202.1	25.31	191	25.18	25.15	11.1	73,789	0.02%	大買/大賣/
2022/10/12	10	27.97	2	28.30	27.90	8	74,013	0.01%
2022/10/11	13	28.23	94	28.25	28.10	-81	74,680	-0.11%
2022/10/07	1	29.10	0	0.00	29.15	1	75,082	0.00%
2022/10/06	1	27.85	2	28.25	28.60	-1	75,752	0.00%
2022/10/05	6	27.99	14	28.28	27.85	-8	78,491	-0.01%
2022/10/04	5	27.99	15	28.47	27.90	-10	79,377	-0.01%
2022/10/03	22	28.29	0	0.00	28.00	22	79,710	0.03%
2022/09/30	22	27.77	9	27.91	28.20	13	80,772	0.02%
2022/09/29	55	28.84	43	28.60	28.80	12	81,050	0.01%
2022/09/28	49.5	28.53	230	29.70	27.90	-180.5	80,807	-0.22%	大賣/鉅額交易
2022/09/27	42	31.12	51	30.48	31.00	-9	79,397	-0.01%
2022/09/26	14	31.85	7	31.93	31.85	7	79,096	0.01%
2022/09/23	24	33.21	104	33.92	32.75	-80	80,227	-0.10%	大賣/
2022/09/22	50	35.12	41	35.92	33.90	9	79,488	0.01%
2022/09/21	89	34.99	5	34.85	35.10	84	76,689	0.11%
2022/09/20	6	34.72	52	34.84	35.10	-46	76,762	-0.06%
2022/09/19	1	33.90	10	34.22	33.95	-9	76,251	-0.01%
2022/09/16	6	33.95	34.4	33.90	33.95	-28.4	77,260	-0.04%
2022/09/15	8	33.85	8	34.05	33.75	0	78,936	0.00%
2022/09/14	2	33.30	1	33.30	33.45	1	82,255	0.00%
2022/09/13	17	33.82	2	33.85	33.85	15	84,598	0.02%
2022/09/12	2	33.88	19	33.88	33.90	-17	86,097	-0.02%
2022/09/08	6	33.13	8	32.91	33.15	-2	89,164	0.00%
2022/09/06	9	33.13	6	33.06	32.70	3	90,728	0.00%
2022/09/05	1	32.55	4	32.63	32.60	-3	92,084	0.00%
2022/09/02	8	33.02	1.6	32.88	32.80	6.4	93,294	0.01%
2022/09/01	12	33.77	4	33.78	33.65	8	94,256	0.01%
2022/08/31	25	33.64	22	34.06	33.75	3	94,305	0.00%
2022/08/30	25	33.16	6	33.05	33.00	19	94,290	0.02%
2022/08/29	26.3	32.96	12	32.82	32.60	14.3	95,204	0.02%
2022/08/26	37	33.98	84	34.03	34.15	-47	95,233	-0.05%
2022/08/25	4	31.85	7	32.10	31.85	-3	94,523	0.00%
2022/08/24	2.4	31.64	0	0.00	31.55	2.4	95,461	0.00%
2022/08/23	1	31.80	0	0.00	31.80	1	100,430	0.00%
2022/08/22	1	32.00	9	31.74	32.00	-8	102,627	-0.01%
2022/08/19	13	31.81	6	31.83	31.70	7	103,937	0.01%
2022/08/18	0	0.00	1	32.20	32.30	-1	105,384	0.00%
2022/08/17	1	32.10	11	32.28	32.20	-10	107,044	-0.01%
2022/08/16	34	32.20	4	32.09	32.10	30	107,782	0.03%
2022/08/15	2	31.48	0	0.00	31.60	2	108,796	0.00%
2022/08/12	2	31.75	2	31.70	31.75	0	109,850	0.00%
2022/08/10	5	31.35	15	31.72	31.65	-10	113,440	-0.01%
2022/08/09	0	0.00	10	31.80	31.60	-10	114,936	-0.01%
2022/08/08	4	31.50	0	0.00	31.65	4	116,329	0.00%
2022/08/05	1	31.65	5	31.68	31.70	-4	119,333	0.00%
2022/08/04	50	29.40	14	30.11	30.55	36	123,675	0.03%
2022/08/03	6	30.81	4	30.95	30.75	2	124,038	0.00%
2022/08/02	9	31.90	3	31.68	31.55	6	124,855	0.00%
2022/08/01	18	33.17	1	33.30	32.95	17	125,884	0.01%
2022/07/29	4	33.90	48	33.95	33.90	-44	126,359	-0.03%
2022/07/28	37	34.01	24	33.83	33.60	13	127,707	0.01%
2022/07/27	11.1	33.84	5	34.24	34.30	6.1	128,412	0.00%
2022/07/26	24	33.99	5	34.03	33.80	19	130,003	0.01%
2022/07/25	19	33.82	20	33.94	33.95	-1	132,455	0.00%
2022/07/22	12	33.98	11	34.01	34.15	1	133,787	0.00%
2022/07/21	6	34.38	22	34.20	34.25	-16	136,095	-0.01%
2022/07/20	38	34.16	32	34.26	34.00	6	138,831	0.00%
2022/07/19	11	33.66	38	33.82	34.15	-27	139,958	-0.02%
2022/07/18	36	32.99	40	33.09	33.15	-4	140,182	0.00%
2022/07/15	14	32.40	15	32.40	32.35	-1	140,536	0.00%
2022/07/14	45	32.85	27	33.09	32.90	18	142,385	0.01%
2022/07/13	33	33.26	85	33.38	33.00	-52	143,843	-0.04%
2022/07/12	59	31.63	40	31.60	31.65	19	144,495	0.01%
2022/07/11	11	32.39	30	32.71	32.80	-19	147,671	-0.01%
2022/07/08	36	32.50	13	32.59	32.10	23	154,058	0.01%
2022/07/07	13	32.21	19	31.86	32.40	-6	161,643	0.00%
2022/07/06	15	31.89	14	31.86	31.60	1	163,831	0.00%
2022/07/05	39	31.92	62	32.03	32.30	-23	165,592	-0.01%
2022/07/04	24	30.74	42	31.11	31.05	-18	166,621	-0.01%
2022/07/01	107	30.55	42	30.40	29.75	65	168,453	0.04%	大買/
2022/06/30	19	31.72	17	31.74	31.65	2	168,841	0.00%
2022/06/29	9	30.84	20	30.79	31.60	-11	168,883	-0.01%
2022/06/28	37	30.65	25	30.98	31.20	12	169,130	0.01%
2022/06/27	29	31.22	41	31.32	31.20	-12	169,867	-0.01%
2022/06/24	31.1	30.43	21	30.63	30.30	10.1	170,737	0.01%
2022/06/23	34	30.66	27	30.84	30.35	7	169,859	0.00%
2022/06/22	90	31.52	97	31.81	31.75	-7	169,261	0.00%
2022/06/21	68	31.11	102	30.76	31.55	-34	167,962	-0.02%	大賣/
2022/06/20	42.5	29.42	30	29.63	28.70	12.5	167,436	0.01%
2022/06/17	112	29.85	48	29.83	29.90	64	168,281	0.04%	大買/
2022/06/16	29	32.43	227	31.43	31.45	-198	167,078	-0.12%	大賣/鉅額交易
2022/06/15	17	32.39	13	32.28	32.10	4	169,917	0.00%
2022/06/14	27	32.04	23	32.17	32.35	4	175,565	0.00%
2022/06/13	64	32.68	59	32.89	32.65	5	177,186	0.00%
2022/06/10	47.2	33.13	15	33.53	32.85	32.2	178,491	0.02%
2022/06/09	13	33.60	10	33.92	34.15	3	178,212	0.00%
2022/06/08	37	33.90	22	33.91	33.85	15	179,405	0.01%
2022/06/07	8	34.19	4	34.40	34.10	4	182,089	0.00%
2022/06/06	34	34.95	40	34.91	34.90	-6	183,639	0.00%
2022/06/02	31	34.88	96	35.09	35.50	-65	186,884	-0.03%
2022/06/01	19	34.22	24	34.31	34.20	-5	188,957	0.00%
2022/05/31	44	34.18	46	34.21	34.10	-2	191,612	0.00%
2022/05/30	27	34.20	70	34.23	34.20	-43	191,231	-0.02%
2022/05/27	58	33.05	45	33.52	32.90	13	193,703	0.01%
2022/05/26	36	33.14	32	33.52	32.85	4	196,971	0.00%
2022/05/25	27	33.33	25	32.88	33.55	2	201,732	0.00%
2022/05/24	25	32.03	33	32.32	31.95	-8	209,891	0.00%
2022/05/23	116	31.69	60	31.90	32.35	56	216,163	0.03%	大買/
2022/05/20	38	30.78	28	30.99	30.70	10	221,814	0.00%
2022/05/19	84.4	30.10	539	30.01	30.75	-454.6	226,788	-0.20%	大賣/鉅額交易
2022/05/18	42	31.98	24	32.30	31.75	18	234,923	0.01%
2022/05/17	53	31.91	29	32.07	31.80	24	243,387	0.01%
2022/05/16	27	32.14	23	31.78	32.25	4	247,932	0.00%
2022/05/13	54	31.56	34	31.54	31.80	20	253,732	0.01%
2022/05/12	104	32.33	43	33.31	31.15	61	254,671	0.02%	大買/
2022/05/11	70	34.71	43	35.04	34.55	27	254,975	0.01%
2022/05/10	42	34.83	36	35.07	35.70	6	257,234	0.00%
2022/05/09	39	35.29	30	35.81	35.00	9	259,304	0.00%
2022/05/06	20	35.75	24	35.42	36.20	-4	260,951	0.00%
2022/05/05	34	35.83	104	35.91	35.90	-70	261,435	-0.03%	大賣/
2022/05/04	55	35.81	43	36.02	35.70	12	259,883	0.00%
2022/05/03	46	35.64	50	35.86	35.50	-4	258,777	0.00%
2022/04/29	21	35.48	47	35.05	35.65	-26	257,165	-0.01%
2022/04/28	74	34.19	27	34.64	33.75	47	254,926	0.02%
2022/04/27	58	33.90	54	34.20	34.60	4	253,462	0.00%
2022/04/26	85	35.87	46	36.03	35.05	39	251,105	0.02%
2022/04/25	52	35.48	59	35.34	36.25	-7	247,302	0.00%
2022/04/22	21	36.03	47	35.68	36.15	-26	244,832	-0.01%
2022/04/21	44	35.36	25	35.42	35.65	19	243,174	0.01%
2022/04/20	42	35.12	29	35.72	34.80	13	242,518	0.01%
2022/04/19	38	35.44	69	35.47	35.35	-31	240,763	-0.01%
2022/04/18	78	34.78	13	34.85	34.45	65	238,385	0.03%
2022/04/15	83	36.71	48	36.48	36.30	35	235,455	0.01%
2022/04/14	63	36.65	149	36.72	37.35	-86	233,728	-0.04%	大賣/
2022/04/13	63.1	35.56	142	35.66	35.25	-78.9	227,102	-0.03%	大賣/
2022/04/12	28	33.22	53	33.75	34.10	-25	218,849	-0.01%
2022/04/11	24	33.32	37	33.55	33.65	-13	215,853	-0.01%
2022/04/08	18	33.41	63.2	33.60	33.75	-45.2	214,422	-0.02%
2022/04/07	61.2	32.71	43	33.48	32.00	18.2	212,367	0.01%
2022/04/06	17	33.26	39	33.76	34.20	-22	209,863	-0.01%
2022/04/01	9	32.77	23	32.83	33.00	-14	207,903	-0.01%
2022/03/31	14	32.51	23	32.76	32.25	-9	207,130	0.00%
2022/03/30	11	32.55	6	32.98	32.20	5	207,403	0.00%
2022/03/29	27	32.79	23	32.53	32.30	4	206,220	0.00%
2022/03/28	6	30.99	5	31.28	31.25	1	204,369	0.00%
2022/03/25	19	31.30	33	31.05	31.00	-14	204,483	-0.01%
2022/03/24	64	31.57	15	31.64	31.55	49	203,698	0.02%
2022/03/23	62	32.91	86	32.57	32.45	-24	202,526	-0.01%
2022/03/22	53	32.34	40	32.34	32.20	13	202,413	0.01%
2022/03/21	27	33.33	21	33.45	33.05	6	201,588	0.00%
2022/03/18	46	33.10	48.1	33.47	33.50	-2.1	202,480	0.00%
2022/03/17	35	33.22	140	33.07	33.55	-105	202,948	-0.05%	大賣/鉅額交易
2022/03/16	31	30.68	38	30.60	31.00	-7	202,345	0.00%
2022/03/15	15	29.93	22	30.29	29.50	-7	206,672	0.00%
2022/03/14	39	30.05	11	29.65	29.60	28	208,853	0.01%
2022/03/11	17	29.81	9	29.81	30.25	8	211,975	0.00%
2022/03/10	69	30.02	55	30.00	29.80	14	211,938	0.01%
2022/03/09	25	28.55	21	28.66	28.30	4	210,120	0.00%
2022/03/08	84	28.19	39	29.00	27.95	45	209,391	0.02%
2022/03/07	32	30.23	22	30.03	29.80	10	206,618	0.00%
2022/03/04	31	32.50	31	32.75	32.05	0	205,273	0.00%
2022/03/03	127	32.84	56	32.72	32.70	71	206,153	0.03%	大買/
2022/03/02	31	31.48	27	31.42	31.40	4	207,895	0.00%
2022/03/01	40	32.21	20	32.35	32.10	20	209,268	0.01%
2022/02/25	43	32.92	39	33.46	32.25	4	209,948	0.00%
2022/02/24	138	33.91	97	33.01	33.00	41	206,874	0.02%	大買/
2022/02/23	79	33.88	144.7	34.39	35.50	-65.7	200,874	-0.03%	大賣/
2022/02/22	56	32.51	119	32.35	32.95	-63	197,493	-0.03%	大賣/
2022/02/21	81.1	33.40	57	33.00	32.40	24.1	194,400	0.01%
2022/02/18	139	34.89	69	34.87	35.00	70	194,210	0.04%	大買/
2022/02/17	98	33.47	170.8	33.54	34.80	-72.8	193,957	-0.04%	大賣/
2022/02/16	68	32.16	77.6	31.95	31.65	-9.6	187,954	-0.01%
2022/02/15	125	30.87	152	31.13	31.25	-27	186,760	-0.01%	大買/大賣/
2022/02/14	45	29.30	22	29.04	29.10	23	185,349	0.01%
2022/02/11	53	29.57	121	29.75	30.15	-68	187,608	-0.04%	大賣/
2022/02/10	26	28.79	43	28.89	28.85	-17	187,661	-0.01%
2022/02/09	21	28.10	72	28.40	28.40	-51	188,780	-0.03%
2022/02/08	41	27.27	65	27.48	27.35	-24	186,505	-0.01%
2022/02/07	12	25.60	29	25.86	26.40	-17	185,701	-0.01%
2022/01/26	7	24.06	4	24.21	24.00	3	185,914	0.00%
2022/01/25	20	23.77	202	24.00	23.55	-182	188,781	-0.10%	大賣/鉅額交易
2022/01/24	2	24.50	2	24.35	24.35	0	190,016	0.00%
2022/01/21	10	24.31	10	24.50	24.35	0	189,644	0.00%
2022/01/20	4	25.05	1	25.15	25.30	3	189,245	0.00%
2022/01/19	206	25.59	15	25.32	25.10	191	188,848	0.10%	大買/鉅額交易
2022/01/18	2	25.75	1	25.75	25.60	1	188,171	0.00%
2022/01/17	2	25.75	0	0.00	25.90	2	187,860	0.00%
2022/01/14	10	25.45	11	25.35	25.45	-1	187,499	0.00%
2022/01/13	6	25.12	8	25.47	25.10	-2	186,821	0.00%
2022/01/12	15	25.53	3	25.60	25.30	12	185,939	0.01%
2022/01/11	9	26.22	5	26.31	26.15	4	185,300	0.00%
2022/01/10	12	26.47	2	26.30	26.25	10	184,687	0.01%
2022/01/07	29	26.64	17	26.67	27.00	12	183,612	0.01%
2022/01/06	0	0.00	5	27.10	27.30	-5	181,086	0.00%
2022/01/05	1	26.95	15	27.62	27.30	-14	180,570	-0.01%
2022/01/04	3	26.97	2	26.65	27.25	1	179,822	0.00%
2022/01/03	9	26.99	2	28.25	26.85	7	178,680	0.00%
2021/12/30	0	0.00	6.1	27.90	27.95	-6.1	177,148	0.00%
2021/12/29	10	28.05	25	27.62	27.25	-15	176,277	-0.01%
2021/12/28	0	0.00	17	27.44	27.40	-17	175,596	-0.01%
2021/12/27	0	0.00	9	27.04	27.40	-9	176,831	-0.01%
2021/12/24	20	27.22	18	27.46	26.80	2	176,270	0.00%
2021/12/23	11	26.86	3	26.92	26.60	8	174,968	0.00%
2021/12/22	2	27.10	10	26.90	26.60	-8	174,588	0.00%
2021/12/21	6	26.67	2	26.83	26.75	4	174,222	0.00%
2021/12/20	8	26.59	16	27.01	27.25	-8	173,434	0.00%
2021/12/17	8	26.69	60	26.54	26.40	-52	172,341	-0.03%
2021/12/16	20	26.77	11	26.90	26.80	9	171,136	0.01%
2021/12/15	22	26.91	28.8	27.18	27.25	-6.8	169,131	0.00%
2021/12/14	53	26.73	22	26.60	26.20	31	167,078	0.02%
2021/12/13	45	28.29	4	28.09	27.60	41	163,366	0.03%
2021/12/10	47	29.70	60	30.22	29.30	-13	158,566	-0.01%
2021/12/09	77	29.69	134.5	29.85	30.10	-57.5	152,589	-0.04%	大賣/
2021/12/08	97	28.46	81	28.39	28.65	16	144,806	0.01%
2021/12/07	71	26.90	78	27.33	27.90	-7	139,757	-0.01%
2021/12/06	28	25.93	26	26.10	26.20	2	135,361	0.00%
2021/12/03	9	25.62	10	25.80	25.15	-1	133,389	0.00%
2021/12/02	61	24.96	18	25.06	25.00	43	131,359	0.03%
2021/12/01	12	24.75	13	25.25	25.85	-1	129,445	0.00%
2021/11/30	22	25.49	43	25.36	25.20	-21	127,572	-0.02%
2021/11/29	46.5	24.23	76	24.07	23.75	-29.5	124,348	-0.02%
2021/11/26	120	26.08	26	26.57	25.85	94	119,821	0.08%	大買/
2021/11/25	71	28.82	19	28.80	28.70	52	113,469	0.05%
2021/11/24	39	27.07	86.5	27.46	28.35	-47.5	107,192	-0.04%
2021/11/23	66	26.25	8	26.42	25.80	58	101,841	0.06%
2021/11/22	434	26.87	5	26.80	26.40	429	98,347	0.44%	大買/鉅額交易
2021/11/19	447	27.69	22	27.93	27.20	425	94,565	0.45%	大買/鉅額交易
2021/11/18	57.5	28.26	14.1	28.36	28.30	43.4	91,015	0.05%
2021/11/17	47	28.32	102	28.87	29.25	-55	87,888	-0.06%	大賣/
2021/11/16	134	28.19	193.6	28.99	28.00	-59.6	81,996	-0.07%	大買/大賣/
2021/11/15	31	26.34	53.1	25.97	26.75	-22.1	71,339	-0.03%
2021/11/12	46	26.17	425.3	26.06	26.40	-379.3	68,470	-0.55%	大賣/鉅額交易
2021/11/11	116	26.88	104.5	27.05	27.10	11.5	63,481	0.02%	大買/大賣/
2021/11/10	89	25.23	161	25.06	25.75	-72	57,761	-0.12%	大賣/
2021/11/09	131	24.53	96.4	24.65	24.95	34.6	52,564	0.07%	大買/
2021/11/08	57	22.99	111	23.11	23.50	-54	47,885	-0.11%	大賣/
2021/11/05	23	21.34	58	21.52	21.60	-35	43,970	-0.08%
2021/11/04	35	21.50	31	21.66	21.00	4	45,051	0.01%
2021/11/03	2	20.85	18	20.82	20.70	-16	43,869	-0.04%
2021/11/02	16	20.88	140	20.66	20.50	-124	42,033	-0.29%	大賣/鉅額交易
2021/11/01	18	19.83	73	19.67	19.65	-55	39,051	-0.14%
2021/10/29	0	0.00	5	18.95	18.85	-5	37,220	-0.01%
2021/10/28	0	0.00	1	18.40	18.60	-1	36,898	0.00%
2021/10/27	1	18.20	5	18.20	18.15	-4	36,640	-0.01%
2021/10/22	1	18.25	0	0.00	18.20	1	37,815	0.00%
2021/10/21	0	0.00	5	18.80	18.40	-5	38,612	-0.01%
2021/10/20	5	18.70	0	0.00	18.65	5	39,060	0.01%
2021/10/19	2	18.95	30	18.93	18.90	-28	39,864	-0.07%
2021/10/18	0	0.00	5	18.55	18.55	-5	39,850	-0.01%
2021/10/15	3	18.20	6	18.41	18.50	-3	40,834	-0.01%
2021/10/14	2	18.28	0	0.00	18.20	2	41,232	0.00%
2021/10/13	0	0.00	2	18.80	18.70	-2	41,310	0.00%
2021/10/05	1	18.20	1	18.60	18.70	0	46,385	0.00%
2021/10/04	25	18.94	7	19.31	18.50	18	46,682	0.04%
2021/10/01	0.1	18.80	0	0.00	18.50	0.1	45,616	0.00%
2021/09/30	3	19.00	0	0.00	18.90	3	46,679	0.01%
2021/09/29	1	18.50	0	0.00	18.60	1	47,131	0.00%
2021/09/28	0	0.00	3	18.53	18.60	-3	47,740	-0.01%
2021/09/27	0	0.00	3	18.30	18.35	-3	48,343	-0.01%
2021/09/24	0	0.00	4	17.90	17.90	-4	50,002	-0.01%
2021/09/17	50	17.65	2	17.65	17.55	48	54,859	0.09%
2021/09/16	3	17.35	0	0.00	17.35	3	57,256	0.01%
2021/09/10	0	0.00	7	17.50	17.80	-7	80,826	-0.01%
2021/09/09	10	17.47	1	17.35	17.30	9	82,756	0.01%
2021/09/08	300	18.09	15	17.80	17.80	285	83,818	0.34%	大買/鉅額交易
2021/09/07	4	17.93	0	0.00	17.90	4	85,646	0.00%
2021/09/06	1	17.70	2	17.80	17.70	-1	87,128	0.00%
2021/09/03	8	18.19	0	0.00	18.20	8	89,262	0.01%
2021/09/02	4	18.49	2	18.55	18.45	2	91,633	0.00%
2021/09/01	6	19.03	2	19.05	18.85	4	94,140	0.00%
2021/08/31	0	0.00	125	19.18	19.20	-125	98,050	-0.13%	大賣/鉅額交易
2021/08/30	20	19.10	33	19.05	19.00	-13	102,615	-0.01%
2021/08/25	0	0.00	22	18.90	18.95	-22	116,884	-0.02%
2021/08/24	1	18.65	0	0.00	18.65	1	117,844	0.00%
2021/08/23	3	18.70	10	19.03	19.10	-7	118,241	-0.01%
2021/08/20	1	18.25	1	18.15	18.05	0	120,353	0.00%
2021/08/19	0	0.00	2	18.58	18.35	-2	123,086	0.00%
2021/08/18	5	18.02	1	18.45	18.50	4	122,758	0.00%
2021/08/17	0	0.00	3	18.32	18.35	-3	122,033	0.00%
2021/08/16	25	18.20	1	18.25	18.20	24	122,294	0.02%
2021/08/13	278	19.15	134	19.40	18.80	144	122,098	0.12%	大買/大賣/鉅額交易
2021/08/12	34	18.82	0	0.00	18.75	34	121,341	0.03%
2021/08/11	5	18.91	0	0.00	18.45	5	121,801	0.00%
2021/08/10	27	19.19	29	19.28	19.40	-2	121,967	0.00%
2021/08/09	0	0.00	16	20.00	20.00	-16	120,625	-0.01%
2021/08/06	1	18.40	0	0.00	18.20	1	120,024	0.00%
2021/08/05	6	18.29	0	0.00	18.15	6	122,038	0.00%
2021/08/03	0	0.00	1	18.15	18.15	-1	125,381	0.00%
2021/08/02	1	18.00	4	18.21	18.50	-3	126,728	0.00%
2021/07/30	4	18.44	1	18.25	18.25	3	128,275	0.00%
2021/07/29	0	0.00	6	18.91	18.95	-6	129,505	0.00%
2021/07/28	1	18.30	118	18.50	18.50	-117	130,901	-0.09%	大賣/鉅額交易
2021/07/27	2	19.60	3	19.55	18.90	-1	133,244	0.00%
2021/07/26	25	19.07	0	0.00	18.80	25	133,790	0.02%
2021/07/23	10	18.90	14	19.18	19.10	-4	134,889	0.00%
2021/07/22	3	18.00	17	18.00	18.00	-14	137,925	-0.01%
2021/07/21	7	18.16	21	18.17	18.10	-14	139,472	-0.01%
2021/07/20	3	18.70	0	0.00	18.65	3	140,025	0.00%
2021/07/19	1	19.00	11	19.00	19.20	-10	142,805	-0.01%
2021/07/16	58	19.47	42	19.27	19.10	16	149,363	0.01%
2021/07/15	68	19.38	52	19.44	19.55	16	152,466	0.01%
2021/07/14	11	18.29	5	18.30	18.50	6	152,523	0.00%
2021/07/13	41.2	19.00	436	19.37	18.70	-394.8	153,671	-0.26%	大賣/鉅額交易
2021/07/12	118	19.80	40	20.12	19.70	78	152,816	0.05%	大買/
2021/07/09	16	20.23	1	20.20	20.10	15	152,497	0.01%
2021/07/08	8	20.48	12	20.77	20.55	-4	155,389	0.00%
2021/07/07	42	21.02	6	21.12	20.75	36	159,656	0.02%
2021/07/06	18	20.83	67	20.73	20.75	-49	159,274	-0.03%
2021/07/05	12	20.23	15	20.44	20.60	-3	159,608	0.00%
2021/07/02	22	20.29	33	20.43	20.15	-11	159,522	-0.01%
2021/07/01	58	21.01	24	20.67	20.35	34	158,807	0.02%
2021/06/30	9	20.24	14.1	20.41	20.15	-5.1	157,185	0.00%
2021/06/29	26	20.27	14	20.23	20.05	12	156,660	0.01%
2021/06/28	70	20.94	17	20.89	20.85	53	155,261	0.03%
2021/06/25	48.1	21.56	88	21.36	21.55	-39.9	154,111	-0.03%
2021/06/24	14	20.98	10	21.56	20.95	4	152,547	0.00%
2021/06/23	66	21.03	25	20.83	20.95	41	150,628	0.03%
2021/06/22	143.5	22.63	112	23.11	21.15	31.5	148,126	0.02%	大買/大賣/
2021/06/21	65	21.64	99	21.77	22.10	-34	137,962	-0.02%
2021/06/18	73	20.35	105	20.21	20.10	-32	131,151	-0.02%	大賣/
2021/06/17	89	19.82	110	19.80	20.30	-21	131,122	-0.02%	大賣/
2021/06/16	13	20.05	11	20.29	19.65	2	130,451	0.00%
2021/06/15	24	20.25	2	20.23	20.10	22	129,022	0.02%
2021/06/11	65	20.43	17	20.55	20.20	48	128,197	0.04%
2021/06/10	320	20.24	12	20.47	20.70	308	127,350	0.24%	大買/鉅額交易
2021/06/09	89	20.87	9	20.66	20.35	80	125,152	0.06%
2021/06/08	74.6	21.43	46	21.49	21.45	28.6	123,106	0.02%
2021/06/07	40	21.01	26.3	21.21	20.35	13.7	119,378	0.01%
2021/06/04	585	21.36	618	21.67	21.50	-33	114,946	-0.03%	大買/大賣/
2021/06/03	2	20.05	16	20.05	20.05	-14	105,016	-0.01%
2021/06/02	19	18.12	33	18.07	18.25	-14	104,032	-0.01%
2021/06/01	18	17.32	41	17.62	18.00	-23	102,455	-0.02%
2021/05/31	14	17.24	0	0.00	17.00	14	101,943	0.01%
2021/05/28	57	17.68	36	17.78	17.40	21	102,212	0.02%
2021/05/27	4	16.78	34	17.03	17.15	-30	101,426	-0.03%
2021/05/25	2	15.00	0	0.00	15.20	2	106,981	0.00%
2021/05/24	10	15.40	0	0.00	15.25	10	108,044	0.01%
2021/05/20	3	14.80	2	15.10	14.85	1	111,913	0.00%
2021/05/19	0	0.00	34	14.92	15.30	-34	111,530	-0.03%
2021/05/18	20	14.45	8.1	14.03	14.45	11.9	110,577	0.01%
2021/05/17	0	0.00	10	13.25	13.15	-10	109,777	-0.01%
2021/05/14	11	14.61	15	14.80	14.60	-4	108,975	0.00%
2021/05/13	6	14.20	55	14.11	14.70	-49	107,947	-0.05%
2021/05/12	20.4	15.56	0	0.00	15.25	20.4	105,731	0.02%
2021/05/11	4	17.53	27	17.33	16.90	-23	104,281	-0.02%
2021/05/10	50	17.12	10	17.25	17.50	40	102,378	0.04%
2021/05/07	20	16.01	37	16.26	16.65	-17	101,205	-0.02%
2021/05/06	10	16.75	0	0.00	16.45	10	100,146	0.01%
2021/05/05	51	16.81	17	16.84	16.80	34	99,234	0.03%
2021/05/04	16.1	17.58	44	17.37	17.15	-27.9	97,487	-0.03%
2021/05/03	10.1	18.49	8	18.19	17.95	2.1	94,528	0.00%
2021/04/29	52	18.99	105	19.21	18.90	-53	93,081	-0.06%	大賣/
2021/04/28	66.4	19.68	149.2	19.89	19.45	-82.8	91,449	-0.09%	大賣/
2021/04/27	126	19.41	14	19.45	19.30	112	87,792	0.13%	大買/鉅額交易
2021/04/26	48	18.86	22	18.80	18.90	26	85,824	0.03%
2021/04/23	32	18.98	24	18.84	18.70	8	84,547	0.01%
2021/04/22	94	19.98	70	19.95	19.30	24	81,802	0.03%
2021/04/21	58	18.63	20	18.70	19.05	38	74,928	0.05%
2021/04/20	28	17.84	62	17.72	17.80	-34	71,346	-0.05%
2021/04/19	32	17.72	27	17.92	18.05	5	70,459	0.01%
2021/04/16	42	17.13	0	0.00	17.15	42	67,941	0.06%
2021/04/15	9	17.16	48	17.14	17.05	-39	66,944	-0.06%
2021/04/14	198	17.71	63	17.07	17.00	135	66,245	0.20%	大買/鉅額交易
2021/04/13	59	16.97	128.8	17.38	17.45	-69.8	62,734	-0.11%	大賣/
2021/04/12	9	15.96	1	16.20	16.20	8	57,680	0.01%
2021/04/09	38	15.89	10	15.94	15.80	28	57,093	0.05%
2021/04/07	8	15.65	17.1	15.65	15.65	-9.1	55,658	-0.02%
2021/04/06	12	15.64	5.1	15.60	15.60	6.9	56,202	0.01%
2021/03/31	6	15.65	2	15.55	15.70	4	56,273	0.01%
2021/03/30	9	15.72	6	15.46	15.50	3	56,115	0.01%
2021/03/29	31	16.00	20	16.00	15.90	11	56,481	0.02%
2021/03/26	20	15.50	4	15.45	15.80	16	57,154	0.03%
2021/03/25	0	0.00	14	15.34	15.35	-14	58,113	-0.02%
2021/03/24	6.1	15.28	1	15.30	15.30	5.1	58,920	0.01%
2021/03/23	9	15.81	6	15.73	15.60	3	58,569	0.01%
2021/03/22	21	16.18	19.5	16.20	16.20	1.5	58,611	0.00%
2021/03/19	7	15.77	25	15.82	16.00	-18	59,825	-0.03%
2021/03/18	0	0.00	8	15.94	15.70	-8	59,692	-0.01%
2021/03/17	12.2	15.82	5	15.85	15.80	7.2	59,603	0.01%
2021/03/16	6	15.85	19	15.88	15.80	-13	59,039	-0.02%
2021/03/15	10	15.52	5.7	15.45	15.45	4.3	57,676	0.01%
2021/03/12	13	15.50	74	15.48	15.45	-61	57,626	-0.11%
2021/03/11	1	15.05	6	15.28	15.30	-5	57,376	-0.01%
2021/03/10	5	15.05	1	15.00	14.95	4	57,385	0.01%
2021/03/09	5	14.79	43	15.13	15.35	-38	57,915	-0.07%
2021/03/08	2	14.80	1	14.60	14.65	1	57,848	0.00%
2021/03/05	0	0.00	8	14.94	14.80	-8	57,840	-0.01%
2021/03/04	1	15.25	71	15.17	15.10	-70	61,618	-0.11%
2021/03/03	4	15.06	41	14.87	15.20	-37	61,623	-0.06%
2021/03/02	22	15.84	11	15.86	15.15	11	61,033	0.02%
2021/02/26	197	15.81	140	15.87	15.80	57	60,306	0.09%	大買/大賣/
2021/02/25	37	15.44	21	15.51	15.85	16	55,988	0.03%
2021/02/24	78	14.71	11	14.55	14.55	67	52,065	0.13%
2021/02/23	41	14.97	12	14.93	14.80	29	50,809	0.06%
2021/02/22	39	14.03	20	14.12	14.35	19	48,231	0.04%
2021/02/19	2	13.40	40	13.40	13.40	-38	47,586	-0.08%
2021/02/18	10	13.30	3	13.18	13.30	7	47,991	0.01%
2021/02/17	5	13.17	0	0.00	13.15	5	47,859	0.01%
2021/02/05	19	12.99	27	12.96	12.95	-8	47,450	-0.02%
2021/02/04	0	0.00	10	12.70	12.75	-10	47,339	-0.02%
2021/02/03	55	12.65	0	0.00	12.60	55	49,575	0.11%
2021/02/01	8	12.65	5	12.70	12.80	3	50,233	0.01%
2021/01/29	1	12.65	3	12.70	12.55	-2	49,937	0.00%
2021/01/28	4	12.85	2	12.90	12.90	2	49,578	0.00%
2021/01/27	22	12.64	1	12.60	12.50	21	48,920	0.04%
2021/01/25	10	12.10	1	12.15	12.10	9	48,089	0.02%
2021/01/21	0	0.00	2	12.10	12.05	-2	48,001	0.00%
2021/01/18	3	12.35	6	12.43	12.50	-3	47,855	-0.01%
2021/01/15	2	12.18	11	12.16	12.20	-9	47,671	-0.02%
2021/01/13	0	0.00	5	12.70	12.60	-5	47,039	-0.01%
2021/01/12	3	12.50	0	0.00	12.55	3	46,947	0.01%
2021/01/07	7	12.84	0	0.00	12.70	7	46,276	0.02%
2021/01/06	1	12.95	0.1	13.05	12.95	0.9	46,001	0.00%
2021/01/05	1	12.85	0	0.00	12.95	1	45,806	0.00%
2021/01/04	8	12.95	1	13.10	13.05	7	45,562	0.02%
2020/12/31	5	13.15	0	0.00	13.15	5	44,825	0.01%
2020/12/30	3	13.20	4	13.40	13.40	-1	44,502	0.00%
2020/12/29	10	13.50	0	0.00	13.65	10	44,069	0.02%
2020/12/28	7	13.41	0	0.00	13.25	7	43,333	0.02%
2020/12/25	0	0.00	18	13.18	13.10	-18	42,666	-0.04%
2020/12/24	20	13.10	10	13.25	13.15	10	42,330	0.02%
2020/12/23	3	12.70	5	12.40	13.05	-2	41,916	0.00%
2020/12/22	15	13.46	12	13.65	13.15	3	40,480	0.01%
2020/12/21	25	14.09	15	14.25	14.10	10	38,980	0.03%
2020/12/18	23	14.04	8	13.88	13.90	15	37,616	0.04%
2020/12/17	4	13.75	0	0.00	13.85	4	36,486	0.01%
2020/12/15	37	14.06	42	14.01	13.70	-5	35,193	-0.01%
2020/12/14	12	13.50	2	13.45	13.40	10	31,911	0.03%
2020/12/11	14	13.21	0	0.00	13.15	14	31,245	0.04%
2020/12/10	20	13.40	0	0.00	13.45	20	30,798	0.06%
2020/12/09	10	13.45	0	0.00	13.40	10	30,630	0.03%
2020/12/08	0	0.00	3	13.50	13.30	-3	30,470	-0.01%
2020/12/07	35	13.25	0	0.00	13.25	35	30,268	0.12%
2020/12/04	1	13.45	10	13.40	13.30	-9	29,885	-0.03%
2020/12/03	54	13.46	29	13.56	13.50	25	29,943	0.08%
2020/12/02	38	13.29	9	13.18	13.30	29	29,508	0.10%
2020/12/01	11	12.95	0	0.00	12.95	11	28,418	0.04%
2020/11/30	12	12.88	0	0.00	12.65	12	28,079	0.04%
2020/11/27	4	13.00	3	13.00	12.90	1	23,704	0.00%
2020/11/26	7	13.20	17	13.24	13.25	-10	22,868	-0.04%
2020/11/25	22	13.30	33.8	13.19	13.25	-11.8	22,762	-0.05%
2020/11/24	0	0.00	1	12.85	12.70	-1	21,069	0.00%
2020/11/23	5	12.60	0	0.00	12.60	5	20,561	0.02%
2020/11/20	0	0.00	27	12.59	12.60	-27	20,404	-0.13%
2020/11/19	0	0.00	26	12.58	12.60	-26	20,610	-0.13%
2020/11/18	18	12.58	8.2	12.19	12.40	9.8	20,009	0.05%
2020/11/17	10	12.15	13	12.10	12.10	-3	18,892	-0.02%
2020/11/11	0	0.00	1	11.90	12.10	-1	17,963	-0.01%
2020/11/10	0	0.00	3	12.15	12.15	-3	15,759	-0.02%
2020/11/09	0	0.00	6	11.05	11.05	-6	14,995	-0.04%
2020/11/06	10	11.00	0	0.00	11.00	10	14,981	0.07%
2020/11/05	10	11.00	0	0.00	11.00	10	15,011	0.07%
2020/11/04	10	10.95	10	11.10	11.10	0	15,357	0.00%
2020/11/03	5	10.85	0	0.00	10.95	5	15,537	0.03%
2020/11/02	5	10.78	0	0.00	10.80	5	15,653	0.03%
2020/10/26	6	11.17	10.6	11.19	11.15	-4.6	15,637	-0.03%
2020/10/22	0	0.00	2	10.70	10.60	-2	15,459	-0.01%
2020/10/21	2	10.70	0	0.00	10.65	2	15,566	0.01%
2020/10/15	10	10.65	0	0.00	10.65	10	15,513	0.06%
2020/10/14	10	10.65	0	0.00	10.70	10	15,513	0.06%
2020/10/07	0	0.00	0.1	10.90	10.75	-0.1	15,646	0.00%
2020/09/25	5	10.75	0	0.00	10.75	5	16,601	0.03%
2020/09/23	1	10.90	0	0.00	10.90	1	16,374	0.01%
2020/09/22	1	11.00	0	0.00	10.95	1	16,360	0.01%
2020/09/21	1	11.15	0	0.00	11.20	1	16,260	0.01%
2020/09/18	1	11.40	0	0.00	11.30	1	16,366	0.01%
2020/09/17	5	11.40	0	0.00	11.40	5	16,379	0.03%
2020/09/15	2	11.40	0	0.00	11.40	2	16,484	0.01%
2020/09/14	0	0.00	0	11.40	11.35	0	16,565	0.00%
2020/09/11	2	11.38	3	11.30	11.45	-1	16,497	-0.01%
2020/09/10	16	11.69	0	0.00	11.55	16	16,514	0.10%
2020/09/08	31	11.96	1	11.85	11.85	30	16,573	0.18%
2020/09/07	10	11.65	9	11.81	11.65	1	16,268	0.01%
2020/09/04	15	11.45	4	11.46	11.50	11	16,082	0.07%
2020/09/03	0	0.00	10	11.35	11.40	-10	16,125	-0.06%
2020/09/01	2	11.45	0	0.00	11.50	2	16,581	0.01%
2020/08/31	3	11.55	0	0.00	11.50	3	17,715	0.02%
2020/08/28	0	0.00	1	11.45	11.45	-1	17,340	-0.01%
2020/08/27	1	11.30	0	0.00	11.30	1	17,286	0.01%
2020/08/26	0	0.00	15	11.45	11.50	-15	17,307	-0.09%
2020/08/25	0	0.00	1	11.45	11.40	-1	17,306	-0.01%
2020/08/21	0	0.00	1	11.00	11.15	-1	17,617	-0.01%
2020/08/20	1	10.85	0	0.00	10.85	1	18,014	0.01%
2020/08/14	0	0.00	3	11.20	11.20	-3	17,749	-0.02%
2020/08/12	3	11.05	0	0.00	11.10	3	18,293	0.02%
2020/08/11	0.5	11.00	0	0.00	10.95	0.5	18,343	0.00%
2020/08/10	0	0.00	20	11.20	11.10	-20	18,415	-0.11%
2020/08/06	1	10.70	0	0.00	10.60	1	17,949	0.01%
2020/08/03	1	10.55	0	0.00	10.45	1	18,439	0.01%
2020/07/30	5	10.60	0	0.00	10.65	5	18,546	0.03%
2020/07/27	0	0.00	2	10.75	10.70	-2	19,766	-0.01%
2020/07/23	2	11.10	0	0.00	11.10	2	21,578	0.01%
2020/07/20	0	0.00	4	11.20	11.25	-4	21,901	-0.02%
2020/07/17	4	11.20	5	11.35	11.20	-1	22,090	0.00%
2020/07/15	5	11.10	0.1	11.10	11.10	4.9	22,392	0.02%
2020/07/10	5	11.30	0	0.00	11.20	5	23,234	0.02%
2020/07/09	11	11.30	0	0.00	11.25	11	23,327	0.05%
2020/07/07	0	0.00	10	11.35	11.70	-10	23,275	-0.04%
2020/07/06	10	11.25	0	0.00	11.30	10	23,849	0.04%
2020/07/03	0	0.00	6	11.35	11.25	-6	24,197	-0.02%
2020/07/01	2	11.20	0	0.00	11.30	2	24,565	0.01%
2020/06/29	8	11.10	1	11.15	11.15	7	24,826	0.03%
2020/06/22	2	11.30	0	0.00	11.25	2	25,571	0.01%
2020/06/19	5	11.30	1	11.35	11.30	4	26,292	0.02%
2020/06/18	10	11.40	0	0.00	11.35	10	26,768	0.04%
2020/06/17	0	0.00	3	11.50	11.50	-3	27,015	-0.01%
2020/06/16	0	0.00	3	11.47	11.55	-3	27,465	-0.01%
2020/06/15	3	11.30	5	11.30	11.25	-2	27,906	-0.01%
2020/06/12	12	11.29	0	0.00	11.50	12	28,417	0.04%
2020/06/11	12	11.97	0	0.00	11.80	12	28,616	0.04%
2020/06/10	0	0.00	5	12.10	12.20	-5	28,418	-0.02%
2020/06/09	6	12.20	10	12.15	12.20	-4	28,646	-0.01%
2020/06/08	12	12.23	18	12.25	12.30	-6	28,746	-0.02%
2020/06/05	14	12.15	7	12.17	12.10	7	28,330	0.02%
2020/06/03	0	0.00	4	11.21	11.25	-4	27,186	-0.01%
2020/06/02	4	11.06	4	11.13	11.15	0	27,131	0.00%
2020/05/28	9	11.27	1	11.55	11.25	8	26,715	0.03%
2020/05/27	10	11.25	24	11.39	11.40	-14	26,748	-0.05%
2020/05/26	1	11.20	0	0.00	11.20	1	26,544	0.00%
2020/05/25	10	11.10	0	0.00	11.15	10	26,456	0.04%
2020/05/22	0	0.00	1	11.00	11.00	-1	26,397	0.00%
2020/05/21	23	11.12	3	11.25	11.25	20	26,403	0.08%
2020/05/20	3	11.10	4	11.25	11.05	-1	26,256	0.00%
2020/05/19	10	11.13	27	11.17	11.10	-17	25,860	-0.07%
2020/05/18	0	0.00	1	10.90	10.85	-1	25,569	0.00%
2020/05/15	21	10.85	0	0.00	10.80	21	25,474	0.08%
2020/05/14	3	11.05	0	0.00	11.00	3	25,376	0.01%
2020/05/13	0	0.00	3	11.05	11.20	-3	25,343	-0.01%
2020/05/12	7	11.13	0	0.00	11.10	7	25,488	0.03%
2020/05/11	10	11.30	1	11.15	11.30	9	25,419	0.04%
2020/05/08	6	10.95	10	10.93	10.95	-4	25,115	-0.02%
2020/05/06	0	0.00	10	10.90	10.80	-10	25,002	-0.04%
2020/05/04	6	10.98	4	11.00	11.15	2	24,832	0.01%
2020/04/30	17	11.56	10	11.65	11.50	7	24,594	0.03%
2020/04/29	15	11.31	8	11.36	11.30	7	24,074	0.03%
2020/04/28	0	0.00	6	10.61	10.55	-6	22,937	-0.03%
2020/04/22	1	9.73	0	0.00	10.00	1	22,471	0.00%
2020/04/21	1	10.05	0	0.00	10.00	1	22,493	0.00%
2020/04/17	0	0.00	1	10.55	10.30	-1	22,437	0.00%
2020/04/16	1	10.45	0	0.00	10.40	1	22,086	0.00%
2020/04/14	0	0.00	20	10.25	10.25	-20	21,494	-0.09%
2020/04/10	4	10.15	0	0.00	10.25	4	21,104	0.02%
2020/04/09	30	10.28	6	10.35	10.35	24	20,725	0.12%
2020/04/07	2	9.15	0	0.00	9.07	2	19,246	0.01%
2020/03/31	1	9.00	1	9.03	8.89	0	18,567	0.00%
2020/03/30	0	0.00	2	8.71	9.00	-2	18,261	-0.01%
2020/03/27	0	0.00	2	9.13	9.10	-2	17,921	-0.01%
2020/03/26	23	8.96	0	0.00	9.11	23	17,529	0.13%
2020/03/23	2	7.90	5	7.76	8.10	-3	16,114	-0.02%
2020/03/20	15	7.99	10	8.16	7.91	5	15,830	0.03%
2020/03/19	1	7.70	4	8.09	7.70	-3	15,104	-0.02%
2020/03/18	2	8.81	0	0.00	8.55	2	14,442	0.01%
2020/03/17	1	9.53	0	0.00	9.45	1	13,649	0.01%
2020/03/16	38	10.38	1	10.25	10.05	37	13,257	0.28%
2020/03/13	21	10.42	36	10.40	10.75	-15	12,898	-0.12%
2020/03/12	20	11.35	2	11.40	11.30	18	12,383	0.15%
2020/03/11	3	11.90	0	0.00	11.70	3	11,970	0.03%
2020/03/10	0	0.00	1	11.75	11.70	-1	11,748	-0.01%
2020/03/09	1	11.60	0	0.00	11.50	1	11,531	0.01%
2020/03/06	9	11.89	0	0.00	11.75	9	11,267	0.08%
2020/03/04	5	11.65	0	0.00	11.85	5	10,835	0.05%
2020/03/03	15	11.60	0	0.00	11.60	15	10,595	0.14%
2020/03/02	10	11.70	0	0.00	11.60	10	10,441	0.10%
2020/02/27	1	11.85	0	0.00	12.05	1	10,389	0.01%
2020/02/24	1	12.10	0	0.00	12.10	1	9,943	0.01%
2020/02/20	2	12.55	0	0.00	12.55	2	9,776	0.02%
2020/02/17	0	0.00	5	12.25	12.30	-5	9,558	-0.05%
2020/02/14	0	0.00	2	12.60	12.50	-2	9,517	-0.02%
2020/02/13	0	0.00	1.4	12.76	12.70	-1.4	9,379	-0.02%
2020/02/12	0	0.00	35	12.40	12.40	-35	9,203	-0.38%
2020/02/10	1	12.00	0	0.00	12.15	1	9,034	0.01%
2020/02/07	5	12.25	0	0.00	12.25	5	8,901	0.06%
2020/02/05	0	0.00	1	12.15	12.20	-1	8,620	-0.01%
2020/02/04	0	0.00	10	11.75	12.10	-10	8,492	-0.12%
2020/02/03	10	11.55	10	11.90	11.85	0	8,284	0.00%
2020/01/31	0	0.00	3	12.30	12.20	-3	7,924	-0.04%
2020/01/30	1	12.30	0	0.00	12.25	1	7,677	0.01%
2020/01/14	2	13.55	0	0.00	13.60	2	6,817	0.03%
2020/01/13	10	13.65	0	0.00	13.70	10	6,622	0.15%
2020/01/08	0	0.00	3	13.70	13.60	-3	6,573	-0.05%
2019/12/31	40	13.78	0	0.00	13.75	40	6,746	0.59%
2019/12/30	40	13.75	0	0.00	13.80	40	6,733	0.59%
2019/12/13	3	13.90	0	0.00	13.90	3	6,312	0.05%
2019/12/05	0	0.00	0.2	13.90	13.85	-0.2	6,494	0.00%
2019/12/04	0	0.00	0	13.90	13.85	0	6,595	0.00%
2019/12/03	0	0.00	1	13.95	14.00	-1	7,210	-0.01%
2019/11/25	0	0.00	0.2	13.95	13.90	-0.2	7,841	0.00%
2019/11/19	0	0.00	103	14.17	14.15	-103	8,003	-1.29%	大賣/鉅額交易
2019/11/13	2	14.35	0	0.00	14.35	2	8,296	0.02%
2019/11/08	0	0.00	2	14.35	14.35	-2	8,347	-0.02%
2019/11/05	0	0.00	2	14.30	14.30	-2	8,921	-0.02%
2019/10/28	0	0.00	3.2	14.20	14.25	-3.2	9,682	-0.03%
2019/10/18	0.6	14.15	0	0.00	14.20	0.6	10,078	0.01%
2019/10/17	3	14.10	0	0.00	14.15	3	10,072	0.03%
2019/09/23	0	0.00	1	13.85	13.80	-1	11,815	-0.01%
2019/09/20	0	0.00	1	13.80	13.80	-1	12,067	-0.01%
2019/09/11	5	13.80	5	13.77	13.80	0	14,361	0.00%
2019/09/10	0	0.00	2	13.65	13.65	-2	14,328	-0.01%
2019/09/05	0	0.00	7	13.76	13.75	-7	14,204	-0.05%
2019/09/04	0	0.00	1	14.25	14.25	-1	13,617	-0.01%
2019/08/29	0	0.00	1	14.05	14.05	-1	13,188	-0.01%
2019/08/19	5	14.02	0	0.00	14.00	5	13,246	0.04%
2019/08/12	1	14.15	2	14.15	14.15	-1	12,929	-0.01%
2019/08/07	22	13.95	0	0.00	13.80	22	12,579	0.17%
2019/08/05	1	13.95	8	14.05	14.00	-7	12,371	-0.06%
2019/08/02	3	14.10	0	0.00	14.10	3	12,297	0.02%
2019/07/29	0	0.00	1	14.60	14.60	-1	12,109	-0.01%
2019/07/23	1	14.75	0.5	14.70	14.70	0.5	11,890	0.00%
2019/07/22	1	14.85	0	0.00	14.75	1	11,750	0.01%
2019/07/19	20	14.80	0	0.00	14.85	20	11,670	0.17%
2019/07/18	10	14.80	0	0.00	14.80	10	11,535	0.09%
2019/07/17	0	0.00	1	14.85	14.85	-1	11,491	-0.01%
2019/07/16	1	14.85	0	0.00	14.85	1	11,534	0.01%
2019/07/08	4	14.98	0	0.00	14.90	4	12,107	0.03%
2019/07/05	0	0.00	5	14.90	14.85	-5	11,915	-0.04%
2019/07/04	1	14.80	3	14.90	14.90	-2	11,930	-0.02%
2019/07/02	3	14.95	5	14.95	14.95	-2	11,710	-0.02%
2019/07/01	5	14.90	0	0.00	14.90	5	11,784	0.04%
2019/06/28	5	14.95	0	0.00	14.95	5	11,592	0.04%
2019/06/26	7	15.00	10	15.00	15.05	-3	11,222	-0.03%
2019/06/25	20	15.00	0	0.00	15.05	20	11,209	0.18%
2019/06/24	5	14.88	0	0.00	14.85	5	10,705	0.05%
2019/06/21	9	15.03	1	15.10	15.00	8	10,147	0.08%
2019/06/20	1	15.45	2.1	15.57	15.60	-1.1	9,510	-0.01%
2019/06/18	0	0.00	1	15.20	15.20	-1	9,324	-0.01%
2019/06/14	2	15.15	0	0.00	15.10	2	9,415	0.02%
2019/06/12	0	0.00	3	15.38	15.35	-3	9,360	-0.03%
2019/06/11	0	0.00	1	15.30	15.30	-1	9,394	-0.01%
2019/06/10	3	15.17	1	15.15	15.20	2	9,456	0.02%
2019/06/05	1	15.30	104.9	15.25	15.30	-103.9	9,421	-1.10%	大賣/鉅額交易
2019/06/04	0	0.00	1	15.25	15.20	-1	9,386	-0.01%
2019/06/03	0	0.00	3	15.25	15.15	-3	9,263	-0.03%
2019/05/31	5	15.00	0	0.00	15.05	5	9,147	0.05%
2019/05/30	1	14.95	0	0.00	14.95	1	9,211	0.01%
2019/05/29	1	14.90	0	0.00	14.95	1	9,421	0.01%
2019/05/28	2	15.08	0	0.00	15.10	2	10,015	0.02%
2019/05/27	1	15.15	0	0.00	15.10	1	10,084	0.01%
2019/05/14	0	0.00	10	14.80	14.90	-10	10,260	-0.10%
2019/05/08	0	0.00	1	15.05	15.05	-1	11,704	-0.01%
2019/05/06	0	0.00	2	15.15	15.10	-2	11,765	-0.02%
2019/05/02	0	0.00	2	15.33	15.30	-2	11,984	-0.02%
2019/04/30	0	0.00	10	15.15	15.15	-10	12,102	-0.08%
2019/04/26	1	15.10	10	15.10	15.15	-9	12,373	-0.07%
2019/04/25	0	0.00	1	15.20	15.20	-1	12,439	-0.01%
2019/04/22	4	15.24	0	0.00	15.25	4	12,698	0.03%
2019/04/19	1	15.40	0	0.00	15.40	1	12,795	0.01%
2019/04/18	0	0.00	52	15.55	15.35	-52	12,863	-0.40%
2019/04/17	0	0.00	1	15.70	15.70	-1	12,721	-0.01%
2019/04/16	4	15.73	0	0.00	15.70	4	12,625	0.03%
2019/04/15	0	0.00	23	15.85	15.85	-23	12,472	-0.18%
2019/04/12	0	0.00	4	15.59	15.65	-4	12,112	-0.03%
2019/04/10	1	15.30	0	0.00	15.35	1	11,872	0.01%
2019/04/09	1	15.35	1	15.40	15.40	0	11,825	0.00%
2019/04/08	1	15.45	0	0.00	15.45	1	11,830	0.01%
2019/04/03	0	0.00	2	15.33	15.25	-2	11,656	-0.02%
2019/04/02	0	0.00	1	15.10	15.05	-1	11,540	-0.01%
2019/04/01	2	15.00	0	0.00	15.05	2	11,637	0.02%
2019/03/29	0	0.00	1	15.05	15.10	-1	11,773	-0.01%
2019/03/28	1	14.85	6	14.91	15.00	-5	11,903	-0.04%
2019/03/27	2	15.00	2	15.00	14.95	0	11,835	0.00%
2019/03/26	1	15.05	0	0.00	15.15	1	12,173	0.01%
2019/03/25	0	0.00	4	15.23	15.25	-4	12,304	-0.03%
2019/03/22	5	15.17	0	0.00	15.20	5	12,583	0.04%
2019/03/20	0	0.00	15	15.10	15.25	-15	12,643	-0.12%
2019/03/14	2	15.20	0	0.00	15.25	2	12,645	0.02%
2019/03/13	1	15.30	10	15.30	15.35	-9	12,726	-0.07%
2019/03/11	5	15.25	0	0.00	15.20	5	12,868	0.04%
2019/03/08	1	15.35	0	0.00	15.35	1	13,202	0.01%
2019/03/07	0	0.00	10	15.40	15.35	-10	13,467	-0.07%
2019/03/06	1	15.35	0	0.00	15.35	1	14,066	0.01%
2019/03/05	1	15.40	0	0.00	15.50	1	15,437	0.01%
2019/03/04	1	15.50	1	15.65	15.55	0	15,709	0.00%
2019/02/27	1	15.55	1	15.50	15.45	0	15,633	0.00%
2019/02/26	11	15.20	0	0.00	15.10	11	14,980	0.07%
2019/02/25	0	0.00	10	15.10	15.10	-10	14,795	-0.07%
2019/02/21	5	14.95	0	0.00	15.00	5	14,753	0.03%
2019/02/18	5	14.85	0	0.00	14.90	5	14,666	0.03%
2019/02/13	5	14.95	31.5	15.00	14.95	-26.5	14,645	-0.18%
2019/02/11	20	15.08	0	0.00	15.00	20	14,406	0.14%
2019/01/30	0	0.00	4	14.90	14.90	-4	14,115	-0.03%
2019/01/29	0	0.00	11	14.82	15.00	-11	13,868	-0.08%
2019/01/24	20	14.70	0	0.00	14.80	20	12,589	0.16%
2019/01/22	1	14.85	0	0.00	14.85	1	12,380	0.01%
2019/01/14	51	15.10	1	15.05	15.10	50	11,600	0.43%
2019/01/11	0	0.00	3	15.40	15.30	-3	11,436	-0.03%
2019/01/09	3	15.65	0	0.00	15.70	3	11,224	0.03%
2019/01/08	10	15.70	0	0.00	15.65	10	11,164	0.09%
2019/01/07	1	15.70	0	0.00	15.65	1	11,158	0.01%
2018/12/26	1	16.00	0	0.00	15.80	1	11,141	0.01%
2018/12/17	0	0.00	5	15.91	15.85	-5	9,825	-0.05%
2018/12/12	0	0.00	0.4	15.50	15.50	-0.4	9,239	0.00%
2018/12/04	0	0.00	16	15.78	15.75	-16	9,136	-0.18%
2018/12/03	0	0.00	1	16.05	15.95	-1	9,016	-0.01%
2018/11/30	0	0.00	3	16.10	16.10	-3	8,769	-0.03%
2018/11/29	12	16.10	28	16.28	16.15	-16	8,586	-0.19%
2018/11/28	4	16.28	47	16.35	16.05	-43	7,939	-0.54%
2018/11/27	10	15.20	0	0.00	15.30	10	6,495	0.15%
2018/11/21	3	14.65	0	0.00	14.85	3	6,184	0.05%
2018/11/14	0	0.00	10	14.75	14.80	-10	6,623	-0.15%
2018/11/02	0.4	14.30	0	0.00	14.40	0.4	6,405	0.01%
2018/10/29	0	0.00	2	13.80	13.90	-2	6,199	-0.03%
2018/10/26	2	13.80	0	0.00	13.80	2	6,248	0.03%
2018/10/24	0.5	14.00	0	0.00	13.95	0.5	6,182	0.01%
2018/10/22	0	0.00	1	14.10	14.10	-1	6,081	-0.02%
2018/10/19	0	0.00	0.2	14.00	13.75	-0.2	6,043	0.00%
2018/10/12	0.4	14.05	0	0.00	14.05	0.4	5,947	0.01%
2018/10/11	26	13.70	0	0.00	13.70	26	5,941	0.44%
2018/10/02	1	14.55	0	0.00	14.50	1	5,587	0.02%
2018/09/18	0	0.00	1	14.75	14.70	-1	5,382	-0.02%
2018/09/13	1	14.55	0	0.00	14.55	1	5,385	0.02%
2018/09/10	2	15.25	2	15.25	15.10	0	5,272	0.00%
2018/09/07	2	15.33	0	0.00	15.25	2	5,078	0.04%
2018/09/05	2	15.40	0	0.00	15.45	2	4,838	0.04%
2018/09/04	0	0.00	2	15.60	15.65	-2	4,736	-0.04%
2018/08/29	0	0.00	2	15.65	15.65	-2	4,741	-0.04%
2018/08/27	0	0.00	10	15.35	15.40	-10	4,642	-0.22%
2018/08/23	0	0.00	0.7	15.55	15.65	-0.7	4,676	-0.01%
2018/08/22	0	0.00	5	15.55	15.50	-5	4,560	-0.11%
2018/08/15	3	15.20	1	15.15	15.10	2	4,156	0.05%
2018/08/13	0	0.00	1	14.75	14.85	-1	4,079	-0.02%
2018/08/10	2	14.78	0	0.00	14.75	2	4,041	0.05%
2018/08/07	0	0.00	1	15.15	15.15	-1	4,028	-0.02%
2018/08/03	0	0.00	1	15.05	15.10	-1	4,049	-0.02%
2018/08/02	1	14.90	0	0.00	14.90	1	4,085	0.02%
2018/07/16	0	0.00	2	14.90	14.85	-2	4,691	-0.04%
2018/07/02	0	0.00	0.2	14.70	14.70	-0.2	5,401	0.00%
2018/06/29	2	14.75	0	0.00	14.75	2	5,403	0.04%
2018/06/14	0	0.00	0	15.05	15.05	0	5,327	0.00%
2018/06/07	0	0.00	5	15.21	15.30	-5	5,382	-0.09%
2018/05/22	6	15.05	0	0.00	15.05	6	5,416	0.11%
2018/05/15	0	0.00	1	15.00	15.05	-1	5,729	-0.02%
2018/05/10	2	15.05	0	0.00	15.05	2	6,174	0.03%
2018/05/03	0	0.00	5	15.55	15.45	-5	6,280	-0.08%
2018/04/30	0	0.00	22	15.70	15.95	-22	6,262	-0.35%
2018/04/27	0	0.00	3	15.45	15.50	-3	6,055	-0.05%
2018/04/26	0	0.00	0.2	15.20	15.30	-0.2	6,109	0.00%
2018/04/19	2	15.53	0	0.00	15.40	2	6,428	0.03%
2018/04/18	10	15.40	0	0.00	15.40	10	6,493	0.15%
2018/04/10	0	0.00	20	15.20	15.25	-20	6,934	-0.29%
2018/03/26	0	0.00	0.2	14.85	14.85	-0.2	7,708	0.00%
2018/03/09	0	0.00	1	14.95	14.85	-1	8,326	-0.01%
2018/03/08	0	0.00	1	14.85	14.80	-1	8,573	-0.01%
2018/03/05	12	14.72	0	0.00	14.70	12	8,945	0.13%
2018/02/27	2	15.00	1	15.10	15.00	1	8,845	0.01%
2018/02/26	0	0.00	1	15.10	15.10	-1	8,822	-0.01%
2018/02/23	4	15.03	0	0.00	14.95	4	8,867	0.05%
2018/02/09	1	14.80	0	0.00	14.75	1	8,946	0.01%
2018/02/08	0	0.00	2	14.95	15.00	-2	8,907	-0.02%
2018/02/07	20	14.85	0	0.00	14.85	20	8,928	0.22%
2018/02/06	33	14.52	3	14.63	14.55	30	8,850	0.34%
2018/02/05	6	15.20	1	15.25	15.20	5	8,755	0.06%
2018/02/01	0	0.00	2	15.60	15.60	-2	8,705	-0.02%
2018/01/31	0	0.00	1	15.40	15.45	-1	8,696	-0.01%
2018/01/29	1	15.40	0	0.00	15.45	1	9,027	0.01%
2018/01/26	22	15.49	0	0.00	15.50	22	8,965	0.25%
2018/01/25	2	15.65	0	0.00	15.60	2	8,918	0.02%
2018/01/18	3	16.05	11	16.05	16.10	-8	8,673	-0.09%
2018/01/16	2	15.90	0	0.00	15.90	2	8,735	0.02%
2018/01/15	20	15.90	0	0.00	15.95	20	8,751	0.23%
2018/01/12	0	0.00	22	16.00	16.05	-22	8,727	-0.25%
2018/01/11	30	16.08	0	0.00	16.10	30	8,685	0.35%
2018/01/05	0	0.00	1	16.20	16.20	-1	8,362	-0.01%
2018/01/02	20	16.10	0	0.00	15.95	20	7,988	0.25%