長榮航 (2618)-凱基-屏東券商分點個股進出

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－凱基-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-屏東券商分點個股進出
凱基-屏東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	26	36.29	19	36.33	35.90	7	85,933	0.01%
2024/05/08	69	36.83	59	36.74	37.25	10	84,119	0.01%
2024/05/07	24.2	36.82	24.3	36.87	36.85	-0.1	82,658	0.00%
2024/05/06	15	37.92	25	37.97	37.35	-10	82,642	-0.01%
2024/05/03	31	37.64	47	37.81	37.70	-16	80,797	-0.02%
2024/05/02	34	36.74	29	37.10	37.00	5	76,759	0.01%
2024/04/30	31.2	35.46	22	35.70	35.55	9.2	73,569	0.01%
2024/04/29	17.5	36.55	10.8	36.55	36.25	6.7	72,151	0.01%
2024/04/26	79.8	36.44	147	36.02	36.65	-67.2	69,521	-0.10%	大賣/
2024/04/25	45	34.93	16.3	34.88	34.35	28.7	64,173	0.04%
2024/04/24	75.3	34.02	184	33.93	34.55	-108.7	60,340	-0.18%	大賣/鉅額交易
2024/04/23	12	32.42	123	32.66	32.60	-111	54,767	-0.20%	大賣/鉅額交易
2024/04/22	28	32.09	75	32.17	31.60	-47	52,771	-0.09%
2024/04/19	2	31.10	0	0.00	31.10	2	51,692	0.00%
2024/04/18	4	31.85	12	31.65	31.50	-8	51,204	-0.02%
2024/04/17	12	31.00	10	31.10	31.00	2	51,019	0.00%
2024/04/16	75.1	31.35	43	31.05	31.00	32.1	51,251	0.06%
2024/04/15	114	31.68	7	31.73	31.70	107	50,714	0.21%	大買/鉅額交易
2024/04/12	27	32.28	5	32.38	32.30	22	50,535	0.04%
2024/04/11	61	32.72	111	32.45	32.70	-50	51,146	-0.10%	大賣/
2024/04/10	2	31.65	4	31.80	31.70	-2	50,017	0.00%
2024/04/09	1	31.20	6	31.88	31.85	-5	51,488	-0.01%
2024/04/08	1	31.20	0	0.00	31.15	1	55,358	0.00%
2024/04/03	54	31.60	0	0.00	31.40	54	55,352	0.10%
2024/04/02	50	32.05	0	0.00	31.95	50	55,172	0.09%
2024/04/01	0	0.00	13	32.24	32.35	-13	55,309	-0.02%
2024/03/29	0	0.00	1	31.75	31.95	-1	54,782	0.00%
2024/03/28	5	31.80	0	0.00	31.60	5	55,315	0.01%
2024/03/27	50	31.20	1	31.70	31.70	49	56,306	0.09%
2024/03/25	0.1	31.45	0	0.00	31.40	0.1	56,413	0.00%
2024/03/22	1	31.30	24	31.31	31.35	-23	57,499	-0.04%
2024/03/21	4	31.06	0	0.00	31.15	4	58,716	0.01%
2024/03/20	8	31.16	0	0.00	31.05	8	58,705	0.01%
2024/03/19	0	0.00	2	31.40	31.40	-2	58,636	0.00%
2024/03/15	1	31.80	1	31.35	31.35	0	59,222	0.00%
2024/03/14	12	32.38	207	33.16	31.85	-195	59,051	-0.33%	大賣/鉅額交易
2024/03/13	0	0.00	9	32.43	32.60	-9	58,765	-0.02%
2024/03/12	301	32.45	13	32.52	32.65	288	59,807	0.48%	大買/鉅額交易
2024/03/11	55	32.13	2	32.10	31.90	53	58,960	0.09%
2024/03/08	24	31.80	22	31.78	32.05	2	58,766	0.00%
2024/03/07	5	31.25	13	31.40	31.25	-8	58,266	-0.01%
2024/03/06	2	31.15	0	0.00	31.05	2	58,457	0.00%
2024/03/05	1	31.30	7.1	31.43	31.25	-6.1	59,067	-0.01%
2024/03/04	46	31.06	5	31.05	31.10	41	59,580	0.07%
2024/03/01	25	31.20	0	0.00	31.05	25	60,142	0.04%
2024/02/27	3	30.97	0	0.00	30.70	3	61,743	0.00%
2024/02/26	3	30.82	0	0.00	31.05	3	62,874	0.00%
2024/02/23	1.3	31.08	6	30.84	30.80	-4.7	63,945	-0.01%
2024/02/22	3	31.35	0	0.00	31.20	3	64,466	0.00%
2024/02/21	0	0.00	1	31.55	31.45	-1	65,910	0.00%
2024/02/20	4	31.31	0	0.00	31.40	4	68,022	0.01%
2024/02/16	2	31.55	0	0.00	31.55	2	73,630	0.00%
2024/02/15	2	31.40	5	31.33	31.35	-3	74,006	0.00%
2024/02/05	11	32.16	8	32.08	32.25	3	74,070	0.00%
2024/02/02	1	31.85	5	31.95	31.90	-4	73,920	-0.01%
2024/02/01	10	31.99	4	31.99	32.05	6	74,481	0.01%
2024/01/30	5	31.80	0	0.00	31.70	5	75,716	0.01%
2024/01/29	5	31.98	103.3	31.95	31.90	-98.3	76,658	-0.13%	大賣/
2024/01/26	2.1	30.50	2	30.30	30.40	0.1	76,637	0.00%
2024/01/25	1	31.05	205	30.85	30.75	-204	77,227	-0.26%	大賣/鉅額交易
2024/01/24	3	30.70	105	31.00	31.05	-102	78,315	-0.13%	大賣/鉅額交易
2024/01/23	3	30.37	0	0.00	30.50	3	78,079	0.00%
2024/01/22	116	30.57	0	0.00	30.55	116	77,571	0.15%	大買/鉅額交易
2024/01/19	5	31.40	21	31.15	31.10	-16	76,903	-0.02%
2024/01/18	0	0.00	100	31.70	31.75	-100	76,682	-0.13%
2024/01/17	6	31.38	0	0.00	31.05	6	76,761	0.01%
2024/01/16	100.5	31.50	251	31.66	31.50	-150.5	76,676	-0.20%	大賣/鉅額交易
2024/01/15	5	31.88	50	31.85	31.80	-45	76,739	-0.06%
2024/01/12	5	32.50	2	32.50	32.50	3	76,555	0.00%
2024/01/11	5	32.40	3	32.40	32.25	2	76,559	0.00%
2024/01/10	26	32.13	0	0.00	32.00	26	76,706	0.03%
2024/01/09	365	32.54	105	32.65	32.70	260	77,020	0.34%	大買/大賣/鉅額交易
2024/01/08	3	32.72	66	32.88	32.55	-63	77,513	-0.08%
2024/01/05	10	33.02	4	32.95	32.65	6	77,423	0.01%
2024/01/04	185	33.49	212	33.30	33.50	-27	76,715	-0.04%	大買/大賣/
2024/01/03	156	33.16	7	33.20	32.95	149	75,922	0.20%	大買/鉅額交易
2024/01/02	25	33.06	49	33.10	33.50	-24	74,920	-0.03%
2023/12/29	3	31.50	1	31.45	31.45	2	71,841	0.00%
2023/12/28	3	31.30	0	0.00	31.25	3	72,220	0.00%
2023/12/27	8	31.20	0	0.00	31.10	8	72,744	0.01%
2023/12/26	6	31.78	3	31.88	31.60	3	72,586	0.00%
2023/12/25	10.3	31.80	4	31.80	31.75	6.3	72,568	0.01%
2023/12/22	20	32.05	2	31.80	31.90	18	72,029	0.02%
2023/12/21	0	0.00	7	31.04	31.15	-7	70,927	-0.01%
2023/12/20	8	30.47	2	30.50	30.60	6	71,212	0.01%
2023/12/19	108	30.28	21	30.18	30.15	87	71,294	0.12%	大買/
2023/12/18	30	30.81	22.6	30.89	30.85	7.4	70,708	0.01%
2023/12/15	0	0.00	5	31.70	31.75	-5	69,651	-0.01%
2023/12/14	5	31.95	0	0.00	31.75	5	69,475	0.01%
2023/12/13	102	31.70	22	31.68	31.65	80	69,112	0.12%	大買/
2023/12/12	34	31.76	90	32.13	31.80	-56	69,164	-0.08%
2023/12/11	5	32.17	14	32.16	32.05	-9	68,982	-0.01%
2023/12/08	89	32.60	118	32.50	32.35	-29	68,618	-0.04%	大賣/
2023/12/07	144.6	32.05	66	31.99	32.20	78.6	66,999	0.12%	大買/
2023/12/06	0	0.00	4	31.45	31.45	-4	66,029	-0.01%
2023/12/05	20	31.20	0	0.00	31.15	20	66,173	0.03%
2023/12/04	14	31.48	11	31.64	31.50	3	66,169	0.00%
2023/12/01	9	31.24	0	0.00	31.10	9	65,686	0.01%
2023/11/30	0	0.00	1	31.05	31.30	-1	65,686	0.00%
2023/11/29	2	31.10	1	31.00	31.00	1	65,306	0.00%
2023/11/28	1	31.10	12	31.42	31.45	-11	65,224	-0.02%
2023/11/27	1	31.15	164	31.30	30.90	-163	65,471	-0.25%	大賣/鉅額交易
2023/11/24	74	31.45	25	31.49	31.25	49	65,628	0.07%
2023/11/22	4	31.71	2	31.70	31.50	2	64,365	0.00%
2023/11/21	4.3	31.45	252	31.43	31.40	-247.7	64,286	-0.39%	大賣/鉅額交易
2023/11/20	103	30.95	162	31.36	31.55	-59	64,113	-0.09%	大買/大賣/
2023/11/17	281	32.43	1	31.90	32.15	280	64,029	0.44%	大買/鉅額交易
2023/11/16	61	31.43	70	31.80	32.00	-9	63,345	-0.01%
2023/11/15	52	30.39	5	30.01	30.25	47	59,406	0.08%
2023/11/14	1	29.70	3	29.43	29.35	-2	58,775	0.00%
2023/11/13	1	30.05	128	29.49	29.55	-127	59,111	-0.21%	大賣/鉅額交易
2023/11/10	3	29.83	92	29.77	29.70	-89	59,378	-0.15%
2023/11/09	77	29.32	62	29.70	29.65	15	60,167	0.02%
2023/11/08	6	29.71	11	29.74	29.25	-5	61,041	-0.01%
2023/11/07	101	29.70	360	29.95	29.60	-259	62,144	-0.42%	大買/大賣/鉅額交易
2023/11/06	182	30.52	62	30.17	30.10	120	62,457	0.19%	大買/鉅額交易
2023/11/03	204.5	29.89	13	29.95	30.00	191.5	62,082	0.31%	大買/鉅額交易
2023/11/02	42	28.95	3	28.53	28.85	39	61,123	0.06%
2023/11/01	8	28.28	0	0.00	28.60	8	61,576	0.01%
2023/10/30	23.1	27.54	0	0.00	27.40	23.1	61,133	0.04%
2023/10/27	1	27.85	0	0.00	27.85	1	61,465	0.00%
2023/10/26	1	27.35	0	0.00	27.30	1	61,540	0.00%
2023/10/24	1	27.60	1	27.50	27.70	0	62,275	0.00%
2023/10/23	13	27.23	3	27.02	27.20	10	62,462	0.02%
2023/10/20	7	26.25	10	26.32	26.50	-3	62,627	0.00%
2023/10/19	2	26.75	15	26.61	26.95	-13	62,571	-0.02%
2023/10/18	9.1	26.74	5	27.16	26.60	4.1	63,031	0.01%
2023/10/17	2	27.00	4	27.10	26.85	-2	63,796	0.00%
2023/10/16	113	27.69	10	27.55	27.50	103	64,578	0.16%	大買/鉅額交易
2023/10/13	13	28.70	0	0.00	28.70	13	64,736	0.02%
2023/10/12	7	29.05	13	29.11	29.20	-6	65,477	-0.01%
2023/10/11	10.3	28.58	1	28.35	28.35	9.3	68,256	0.01%
2023/10/06	7	29.36	2	29.35	29.25	5	70,395	0.01%
2023/10/05	12	29.86	11	29.66	29.75	1	71,183	0.00%
2023/10/04	73	28.49	5	28.40	28.30	68	71,694	0.09%
2023/10/03	11	28.90	10	29.00	28.90	1	71,898	0.00%
2023/10/02	1	29.75	0	0.00	29.45	1	72,665	0.00%
2023/09/28	4	29.81	0	0.00	29.75	4	73,856	0.01%
2023/09/27	0	0.00	3	30.20	30.00	-3	77,735	0.00%
2023/09/26	1	29.85	2	29.75	29.75	-1	78,753	0.00%
2023/09/25	1	30.00	0	0.00	30.00	1	80,116	0.00%
2023/09/22	3	29.55	3	29.65	29.65	0	80,792	0.00%
2023/09/21	3	29.75	0	0.00	29.60	3	82,446	0.00%
2023/09/20	4	30.06	0	0.00	29.95	4	84,301	0.00%
2023/09/19	15	30.30	29	30.30	30.25	-14	87,030	-0.02%
2023/09/18	2	30.50	3	30.92	30.50	-1	88,705	0.00%
2023/09/15	32.4	30.55	0	0.00	30.65	32.4	90,329	0.04%
2023/09/14	9	30.53	4	30.90	30.80	5	91,828	0.01%
2023/09/13	1	30.45	0	0.00	30.70	1	93,299	0.00%
2023/09/12	4	30.86	5	30.69	30.70	-1	97,478	0.00%
2023/09/11	110	30.46	1	30.90	30.35	109	104,860	0.10%	大買/鉅額交易
2023/09/08	0	0.00	9	30.97	30.95	-9	110,902	-0.01%
2023/09/07	10	31.36	0	0.00	31.25	10	112,551	0.01%
2023/09/06	1	31.70	0	0.00	31.65	1	114,490	0.00%
2023/09/04	1	31.80	1	32.00	32.05	0	117,118	0.00%
2023/09/01	4	32.03	12	32.02	32.00	-8	118,249	-0.01%
2023/08/31	22	31.50	5	31.65	31.50	17	119,485	0.01%
2023/08/30	14	31.98	0	0.00	31.80	14	120,792	0.01%
2023/08/29	4	32.30	3	32.45	32.30	1	123,359	0.00%
2023/08/28	5	32.50	2	33.25	32.05	3	127,421	0.00%
2023/08/25	20	33.17	5	33.49	33.05	15	128,346	0.01%
2023/08/24	162	33.40	0	0.00	33.30	162	129,959	0.12%	大買/鉅額交易
2023/08/23	34	33.61	5	34.41	33.30	29	133,086	0.02%
2023/08/22	22	34.17	4	34.25	33.90	18	134,378	0.01%
2023/08/21	0	0.00	1	33.00	33.00	-1	135,442	0.00%
2023/08/18	14	33.53	2	34.00	33.20	12	136,919	0.01%
2023/08/17	153	33.06	159	33.45	33.50	-6	139,316	0.00%	大買/大賣/
2023/08/15	5.3	34.39	4	34.69	34.15	1.3	147,078	0.00%
2023/08/14	15	34.51	11.1	34.41	34.10	3.9	146,864	0.00%
2023/08/11	17	35.23	9	35.85	35.55	8	145,727	0.01%
2023/08/10	3	35.33	11	36.34	36.60	-8	144,313	-0.01%
2023/08/09	10	36.34	23	36.65	36.15	-13	143,920	-0.01%
2023/08/08	13	35.99	7	35.94	35.80	6	143,707	0.00%
2023/08/07	25.3	35.12	5	34.71	35.05	20.3	144,189	0.01%
2023/08/04	1	36.35	0	0.00	36.45	1	144,425	0.00%
2023/08/02	11	36.72	19.3	36.81	36.70	-8.3	144,143	-0.01%
2023/08/01	1	36.95	8	37.43	37.40	-7	143,342	0.00%
2023/07/31	6	36.89	14	36.96	36.75	-8	142,690	-0.01%
2023/07/28	8	37.32	0	0.00	37.55	8	142,083	0.01%
2023/07/27	4	38.05	12	37.70	37.85	-8	141,456	-0.01%
2023/07/26	15	37.40	2	37.25	37.10	13	140,464	0.01%
2023/07/25	4	36.41	2	37.05	36.90	2	139,896	0.00%
2023/07/24	8	36.74	4	36.78	36.75	4	139,784	0.00%
2023/07/21	6.2	37.13	2	37.45	37.10	4.2	139,327	0.00%
2023/07/20	15	37.48	9.2	37.10	37.55	5.8	138,483	0.00%
2023/07/19	15.2	36.35	7	36.08	36.10	8.2	136,849	0.01%
2023/07/18	7	37.59	4	37.61	37.40	3	134,997	0.00%
2023/07/17	26.6	36.83	4	37.11	37.05	22.6	133,707	0.02%
2023/07/14	60.5	37.76	21	37.78	37.05	39.5	132,464	0.03%
2023/07/13	239	40.08	212	39.75	39.75	27	128,916	0.02%	大買/大賣/
2023/07/12	5	40.74	55.6	41.02	40.90	-50.6	126,050	-0.04%
2023/07/11	2	40.10	16	40.53	40.30	-14	124,580	-0.01%
2023/07/10	6	39.93	0	0.00	39.70	6	123,196	0.00%
2023/07/07	8.8	39.93	5	40.18	39.80	3.8	122,274	0.00%
2023/07/06	55.2	39.65	10	39.43	39.80	45.2	120,638	0.04%
2023/07/05	21	40.90	24	41.36	40.00	-3	118,877	0.00%
2023/07/04	4	40.11	13	40.52	40.20	-9	114,639	-0.01%
2023/07/03	8.5	39.96	8	40.05	40.10	0.5	113,426	0.00%
2023/06/30	26	39.96	3	40.10	39.80	23	111,771	0.02%
2023/06/29	11	40.24	6	40.16	40.45	5	110,353	0.00%
2023/06/28	6.5	40.25	14	40.92	41.25	-7.5	108,199	-0.01%
2023/06/27	23.1	39.73	13	39.51	39.20	10.1	105,885	0.01%
2023/06/26	15.3	40.80	7	41.20	41.35	8.3	102,709	0.01%
2023/06/21	104.2	40.05	121	40.46	40.45	-16.8	100,689	-0.02%	大買/大賣/
2023/06/20	25.2	40.10	10	40.14	39.85	15.2	98,829	0.02%
2023/06/19	16	40.94	30.6	41.13	40.70	-14.6	96,875	-0.02%
2023/06/16	48	41.46	36.1	40.64	40.20	12	94,814	0.01%
2023/06/15	109.3	40.88	197	40.67	41.35	-87.7	90,125	-0.10%	大買/大賣/
2023/06/14	144	39.43	59	38.71	39.65	85	82,366	0.10%	大買/
2023/06/13	18.5	35.81	16	36.08	36.20	2.5	76,265	0.00%
2023/06/12	14	34.62	1	34.55	34.85	13	74,525	0.02%
2023/06/09	4	36.01	1	36.35	35.85	3	73,552	0.00%
2023/06/08	9.1	35.73	6	35.87	35.90	3.1	72,502	0.00%
2023/06/07	1.3	35.65	6.3	35.92	35.60	-5	71,507	-0.01%
2023/06/06	112	36.24	102	35.85	35.85	10	70,950	0.01%	大買/大賣/
2023/06/05	13.5	35.74	22	35.86	35.55	-8.5	69,179	-0.01%
2023/06/02	4	36.53	23.3	36.55	36.45	-19.3	67,042	-0.03%
2023/06/01	14.3	35.51	37	35.30	36.00	-22.7	63,771	-0.04%
2023/05/31	1.3	34.08	26	33.99	33.95	-24.7	59,325	-0.04%
2023/05/30	28	33.37	6.3	33.65	33.55	21.7	57,565	0.04%
2023/05/29	15	33.42	609.5	33.15	33.60	-594.5	55,237	-1.08%	大賣/鉅額交易
2023/05/26	53	32.54	58	32.61	32.30	-5	51,682	-0.01%
2023/05/25	256	31.69	13	31.22	31.55	243	49,054	0.50%	大買/鉅額交易
2023/05/24	123.1	30.64	5	30.83	31.00	118.1	47,021	0.25%	大買/鉅額交易
2023/05/23	3	30.60	190	30.37	30.35	-187	45,941	-0.41%	大賣/鉅額交易
2023/05/22	274	30.39	149	30.43	30.70	125	44,192	0.28%	大買/大賣/鉅額交易
2023/05/19	207	29.97	71	29.43	29.60	136	41,175	0.33%	大買/鉅額交易
2023/05/18	20	28.37	7	28.27	28.30	13	38,279	0.03%
2023/05/17	17	28.01	1	28.05	28.05	16	37,791	0.04%
2023/05/16	0	0.00	7	28.28	28.05	-7	37,987	-0.02%
2023/05/12	4	27.59	156	27.99	28.00	-152	37,146	-0.41%	大賣/鉅額交易
2023/05/11	26	28.16	59	27.66	27.65	-33	36,393	-0.09%
2023/05/10	233	28.50	6	28.53	28.00	227	35,316	0.64%	大買/鉅額交易
2023/05/09	100	27.35	101	27.15	27.15	-1	33,860	0.00%	大賣/
2023/05/08	1	27.20	3.1	27.28	27.20	-2.1	34,082	-0.01%
2023/05/04	0	0.00	80	26.95	26.95	-80	35,153	-0.23%
2023/04/28	1	26.70	22	26.79	26.85	-21	37,564	-0.06%
2023/04/27	302	26.25	223	26.37	26.35	79	37,696	0.21%	大買/大賣/
2023/04/26	1	25.25	0	0.00	25.55	1	37,400	0.00%
2023/04/25	1	25.70	2	26.25	25.65	-1	37,844	0.00%
2023/04/21	2	26.10	0	0.00	26.00	2	38,839	0.01%
2023/04/20	15	26.35	0	0.00	26.25	15	38,808	0.04%
2023/04/18	1	26.75	0	0.00	26.65	1	38,736	0.00%
2023/04/17	2	26.95	2	27.25	27.05	0	38,771	0.00%
2023/04/14	0	0.00	4	27.25	27.30	-4	38,614	-0.01%
2023/04/13	3	27.53	25	27.42	27.25	-22	38,894	-0.06%
2023/04/12	0	0.00	1	26.90	26.60	-1	38,246	0.00%
2023/04/11	1	26.60	2	26.78	26.80	-1	38,461	0.00%
2023/04/10	1	26.55	0.1	26.60	26.55	0.9	38,782	0.00%
2023/04/07	2	26.58	0	0.00	26.50	2	40,130	0.00%
2023/04/06	13	26.47	0.2	26.55	26.45	12.8	40,482	0.03%
2023/03/31	3	26.90	0	0.00	26.85	3	40,614	0.01%
2023/03/30	25	27.06	0	0.00	27.00	25	41,445	0.06%
2023/03/29	17	27.17	2	27.23	27.15	15	41,579	0.04%
2023/03/27	1	26.50	21	26.65	26.60	-20	41,880	-0.05%
2023/03/24	2	26.45	0	0.00	26.40	2	42,583	0.00%
2023/03/23	1	26.60	11	26.63	26.60	-10	43,448	-0.02%
2023/03/22	0	0.00	1	26.50	26.60	-1	43,569	0.00%
2023/03/21	0	0.00	5	26.25	26.15	-5	43,636	-0.01%
2023/03/17	21	25.94	3	25.92	26.10	18	44,419	0.04%
2023/03/16	2	26.05	0	0.00	25.75	2	44,575	0.00%
2023/03/15	3	26.90	11	26.86	26.70	-8	44,489	-0.02%
2023/03/14	8	26.91	0	0.00	26.50	8	45,546	0.02%
2023/03/13	6	27.38	43	27.59	27.80	-37	45,381	-0.08%
2023/03/10	103	27.98	49	27.92	27.70	54	45,249	0.12%	大買/
2023/03/09	11	28.61	12	28.62	28.75	-1	44,861	0.00%
2023/03/08	1	28.15	0	0.00	28.30	1	45,229	0.00%
2023/03/07	1	28.30	0	0.00	28.30	1	47,061	0.00%
2023/03/06	101	28.34	0	0.00	28.30	101	47,196	0.21%	大買/鉅額交易
2023/03/03	78	28.44	0	0.00	28.35	78	47,463	0.16%
2023/03/02	12	28.40	42	28.40	28.30	-30	47,514	-0.06%
2023/03/01	66	28.03	41	28.29	28.05	25	47,400	0.05%
2023/02/24	2	28.35	0	0.00	28.30	2	47,038	0.00%
2023/02/23	1	28.55	1	28.55	28.55	0	46,949	0.00%
2023/02/22	6	28.53	0	0.00	28.50	6	47,364	0.01%
2023/02/21	9	29.09	2	28.95	28.90	7	46,997	0.01%
2023/02/20	60	29.67	68	29.88	29.60	-8	46,359	-0.02%
2023/02/17	15	29.35	8	29.46	29.30	7	45,261	0.02%
2023/02/16	333	29.74	78	29.51	29.70	255	44,632	0.57%	大買/鉅額交易
2023/02/15	14	28.83	0	0.00	28.50	14	42,653	0.03%
2023/02/14	12	28.78	1	28.85	28.85	11	42,477	0.03%
2023/02/13	7	28.46	0	0.00	28.20	7	42,233	0.02%
2023/02/10	17	28.35	0	0.00	28.45	17	43,516	0.04%
2023/02/09	2	29.10	0	0.00	29.05	2	44,094	0.00%
2023/02/08	3	29.10	5	29.10	29.10	-2	44,902	0.00%
2023/02/07	0	0.00	1	29.40	29.20	-1	44,953	0.00%
2023/02/06	3	29.35	1	29.55	29.45	2	44,848	0.00%
2023/02/02	3	29.40	6	29.35	29.35	-3	44,917	-0.01%
2023/02/01	4	29.88	19.2	29.81	29.95	-15.2	44,696	-0.03%
2023/01/31	6	28.95	1.2	28.99	29.00	4.8	43,648	0.01%
2023/01/30	3	28.73	9	28.74	28.90	-6	43,543	-0.01%
2023/01/17	2	28.33	2	28.40	28.40	0	43,399	0.00%
2023/01/16	7	28.65	3	28.80	28.50	4	43,402	0.01%
2023/01/13	0	0.00	11	28.67	28.65	-11	43,940	-0.03%
2023/01/12	5.2	28.43	4	28.33	28.35	1.2	44,024	0.00%
2023/01/11	17	28.72	15	28.83	28.35	2	44,394	0.00%
2023/01/10	1	28.35	2	28.30	28.30	-1	44,381	0.00%
2023/01/09	0	0.00	1	28.60	28.30	-1	46,172	0.00%
2023/01/06	0	0.00	1	28.05	28.05	-1	49,267	0.00%
2023/01/03	4	27.78	1	27.60	28.15	3	52,440	0.01%
2022/12/30	1	28.25	0	0.00	28.15	1	52,944	0.00%
2022/12/29	4	28.04	9	28.14	28.15	-5	53,529	-0.01%
2022/12/28	3	28.38	42	28.36	28.20	-39	53,881	-0.07%
2022/12/27	8	29.44	7	29.15	28.45	1	54,409	0.00%
2022/12/26	1	28.15	20	28.20	28.15	-19	53,802	-0.04%
2022/12/23	3	28.08	66	28.26	28.10	-63	55,178	-0.11%
2022/12/22	3	28.77	9	28.63	28.70	-6	56,577	-0.01%
2022/12/21	1	27.50	1	27.80	27.65	0	59,244	0.00%
2022/12/20	3	27.60	0	0.00	27.05	3	61,158	0.00%
2022/12/19	3	27.98	0	0.00	27.95	3	61,954	0.00%
2022/12/16	21	28.84	15	28.62	28.60	6	64,207	0.01%
2022/12/15	15	28.83	23	28.74	28.75	-8	67,528	-0.01%
2022/12/14	1	28.20	0	0.00	28.20	1	67,576	0.00%
2022/12/13	0	0.00	4	27.95	27.75	-4	69,617	-0.01%
2022/12/09	1	28.35	8	28.43	28.35	-7	70,747	-0.01%
2022/12/08	5	28.00	0	0.00	28.05	5	70,674	0.01%
2022/12/07	11	27.96	4	27.85	28.00	7	70,633	0.01%
2022/12/06	26	28.21	7	28.79	27.80	19	70,668	0.03%
2022/12/05	105	28.50	129	28.40	28.40	-24	70,019	-0.03%	大買/大賣/
2022/12/02	7	27.72	0	0.00	27.60	7	69,224	0.01%
2022/12/01	14	27.80	200	27.99	27.80	-186	69,356	-0.27%	大賣/鉅額交易
2022/11/30	20	27.88	102	27.95	27.95	-82	69,041	-0.12%	大賣/
2022/11/29	303	27.72	17	27.73	28.30	286	68,147	0.42%	大買/鉅額交易
2022/11/28	10	26.25	11.2	26.34	26.25	-1.2	67,058	0.00%
2022/11/25	3	26.08	0	0.00	26.05	3	67,650	0.00%
2022/11/24	1	26.10	2	26.10	26.15	-1	68,509	0.00%
2022/11/23	1	26.10	0	0.00	26.05	1	68,800	0.00%
2022/11/21	1	25.65	0	0.00	25.75	1	73,699	0.00%
2022/11/18	8	26.56	20	26.40	26.25	-12	73,689	-0.02%
2022/11/17	2	26.15	1	25.95	25.95	1	73,278	0.00%
2022/11/16	0	0.00	80	25.86	25.75	-80	73,327	-0.11%
2022/11/15	1	26.20	113	26.12	26.05	-112	73,378	-0.15%	大賣/鉅額交易
2022/11/14	4	25.95	33	25.96	26.05	-29	73,582	-0.04%
2022/11/11	0	0.00	2	26.70	25.70	-2	73,390	0.00%
2022/11/10	1	25.50	2	25.63	25.50	-1	73,202	0.00%
2022/11/09	7	25.68	0	0.00	25.55	7	73,752	0.01%
2022/11/08	97	25.56	73	25.96	25.40	24	73,733	0.03%
2022/11/07	102	24.50	304	24.42	24.50	-202	72,819	-0.28%	大買/大賣/鉅額交易
2022/11/04	222	24.80	14	24.42	25.00	208	72,333	0.29%	大買/鉅額交易
2022/11/03	0	0.00	5	23.50	23.35	-5	71,899	-0.01%
2022/11/02	5	24.00	5	23.75	23.75	0	72,104	0.00%
2022/10/28	11	24.14	12	24.25	23.65	-1	73,739	0.00%
2022/10/27	0	0.00	8	23.71	23.75	-8	73,993	-0.01%
2022/10/26	1	22.85	22	22.80	22.90	-21	74,386	-0.03%
2022/10/25	4	23.10	0	0.00	23.10	4	74,883	0.01%
2022/10/24	1	23.75	2	23.90	23.40	-1	75,085	0.00%
2022/10/21	14.1	23.71	3	23.85	23.15	11.1	75,819	0.01%
2022/10/20	5	23.20	0	0.00	23.50	5	75,858	0.01%
2022/10/19	0	0.00	35	24.12	24.10	-35	75,776	-0.05%
2022/10/18	5	24.50	6	24.69	24.30	-1	75,727	0.00%
2022/10/17	12	23.55	8	23.40	24.25	4	75,545	0.01%
2022/10/14	29	24.50	48	24.51	24.35	-19	75,165	-0.03%
2022/10/13	17	26.02	0	0.00	25.15	17	73,789	0.02%
2022/10/12	39	28.05	0	0.00	27.90	39	74,013	0.05%
2022/10/11	3	27.98	0	0.00	28.10	3	74,680	0.00%
2022/10/07	2	28.93	19	29.03	29.15	-17	75,082	-0.02%
2022/10/06	9	28.00	21	28.07	28.60	-12	75,752	-0.02%
2022/10/05	16	28.04	13	28.25	27.85	3	78,491	0.00%
2022/10/04	0	0.00	100	28.45	27.90	-100	79,377	-0.13%
2022/10/03	0	0.00	2	28.40	28.00	-2	79,710	0.00%
2022/09/30	3	28.43	31	28.10	28.20	-28	80,772	-0.03%
2022/09/29	10	28.62	52	28.60	28.80	-42	81,050	-0.05%
2022/09/28	26	28.91	22	28.25	27.90	4	80,807	0.00%
2022/09/27	107	31.02	102	30.87	31.00	5	79,397	0.01%	大買/大賣/
2022/09/26	12	32.00	9	31.85	31.85	3	79,096	0.00%
2022/09/23	38	33.38	20	33.30	32.75	18	80,227	0.02%
2022/09/22	48	35.11	42.8	34.80	33.90	5.2	79,488	0.01%
2022/09/21	3	34.88	29	34.91	35.10	-26	76,689	-0.03%
2022/09/20	36	34.86	28	34.74	35.10	8	76,762	0.01%
2022/09/19	11	33.72	11	33.97	33.95	0	76,251	0.00%
2022/09/16	3	34.08	2	34.00	33.95	1	77,260	0.00%
2022/09/15	39	33.80	40	33.85	33.75	-1	78,936	0.00%
2022/09/14	7	33.23	0	0.00	33.45	7	82,255	0.01%
2022/09/13	7	33.86	12	33.80	33.85	-5	84,598	-0.01%
2022/09/12	21	33.99	3	33.93	33.90	18	86,097	0.02%
2022/09/08	50	32.98	50	33.31	33.15	0	89,164	0.00%
2022/09/07	10.1	32.25	10	32.25	32.20	0.1	90,172	0.00%
2022/09/05	11	32.74	12	33.06	32.60	-1	92,084	0.00%
2022/09/02	44.1	33.28	42	32.98	32.80	2.1	93,294	0.00%
2022/09/01	40	33.66	40	33.84	33.65	0	94,256	0.00%
2022/08/31	56	33.85	53	33.94	33.75	3	94,305	0.00%
2022/08/30	1	33.10	7	33.34	33.00	-6	94,290	-0.01%
2022/08/29	13	32.82	0	0.00	32.60	13	95,204	0.01%
2022/08/26	77	33.75	106.1	34.13	34.15	-29.1	95,233	-0.03%	大賣/
2022/08/25	0	0.00	4	32.00	31.85	-4	94,523	0.00%
2022/08/24	4	31.63	0	0.00	31.55	4	95,461	0.00%
2022/08/22	0	0.00	2	32.03	32.00	-2	102,627	0.00%
2022/08/19	11	31.79	7	31.82	31.70	4	103,937	0.00%
2022/08/18	0	0.00	1	32.20	32.30	-1	105,384	0.00%
2022/08/17	2	32.20	4	32.35	32.20	-2	107,044	0.00%
2022/08/16	63	31.98	62	31.92	32.10	1	107,782	0.00%
2022/08/15	17	31.29	17	31.51	31.60	0	108,796	0.00%
2022/08/12	23	31.65	24	31.75	31.75	-1	109,850	0.00%
2022/08/11	61	32.15	63	31.95	31.95	-2	112,567	0.00%
2022/08/10	20	31.70	21	31.78	31.65	-1	113,440	0.00%
2022/08/09	43	31.75	43	31.89	31.60	0	114,936	0.00%
2022/08/08	0.1	31.65	21	31.66	31.65	-20.9	116,329	-0.02%
2022/08/05	0	0.00	4	31.53	31.70	-4	119,333	0.00%
2022/08/04	23	30.15	5	30.40	30.55	18	123,675	0.01%
2022/08/03	15	30.87	4	30.73	30.75	11	124,038	0.01%
2022/08/02	4	31.81	10	31.90	31.55	-6	124,855	0.00%
2022/08/01	43	33.33	34	33.04	32.95	9	125,884	0.01%
2022/07/29	8	33.85	2	34.10	33.90	6	126,359	0.00%
2022/07/28	4	34.11	1	33.90	33.60	3	127,707	0.00%
2022/07/27	40	34.30	60.2	34.18	34.30	-20.2	128,412	-0.02%
2022/07/26	31	33.96	31.2	34.15	33.80	-0.2	130,003	0.00%
2022/07/25	71	33.82	81	33.95	33.95	-10	132,455	-0.01%
2022/07/22	4	33.93	5	34.05	34.15	-1	133,787	0.00%
2022/07/21	92	33.77	92	34.36	34.25	0	136,095	0.00%
2022/07/20	32	34.12	29	34.54	34.00	3	138,831	0.00%
2022/07/19	76	34.04	109	33.62	34.15	-33	139,958	-0.02%	大賣/
2022/07/18	58	33.06	69	33.00	33.15	-11	140,182	-0.01%
2022/07/15	116	32.49	92	32.30	32.35	24	140,536	0.02%	大買/
2022/07/14	84	32.74	88	32.94	32.90	-4	142,385	0.00%
2022/07/13	106	32.90	108	32.92	33.00	-2	143,843	0.00%	大買/大賣/
2022/07/12	85	31.73	82	31.86	31.65	3	144,495	0.00%
2022/07/11	80	32.61	111.1	32.50	32.80	-31.1	147,671	-0.02%	大賣/
2022/07/08	30	32.81	15	32.84	32.10	15	154,058	0.01%
2022/07/07	78	31.91	86	32.07	32.40	-8	161,643	0.00%
2022/07/06	84	31.71	74	31.69	31.60	10	163,831	0.01%
2022/07/05	13	32.27	26	32.05	32.30	-13	165,592	-0.01%
2022/07/04	22	31.06	32	31.02	31.05	-10	166,621	-0.01%
2022/07/01	84	30.69	70	30.51	29.75	14	168,453	0.01%
2022/06/30	3	31.73	16	31.83	31.65	-13	168,841	-0.01%
2022/06/29	2.1	31.31	7	31.50	31.60	-4.9	168,883	0.00%
2022/06/28	7	30.56	4	30.90	31.20	3	169,130	0.00%
2022/06/27	5	31.39	102	31.34	31.20	-97	169,867	-0.06%	大賣/
2022/06/24	78	30.38	78	30.48	30.30	0	170,737	0.00%
2022/06/23	107	30.59	158	30.73	30.35	-51	169,859	-0.03%	大買/大賣/
2022/06/22	427	31.66	275	31.85	31.75	152	169,261	0.09%	大買/大賣/鉅額交易
2022/06/21	89	30.74	99	30.99	31.55	-10	167,962	-0.01%
2022/06/20	110	29.43	4	29.50	28.70	106	167,436	0.06%	大買/鉅額交易
2022/06/17	76.1	29.93	118	29.62	29.90	-41.9	168,281	-0.02%	大賣/
2022/06/16	3	33.05	3	33.00	31.45	0	167,078	0.00%
2022/06/14	23.1	32.16	20	32.30	32.35	3.1	175,565	0.00%
2022/06/13	40	32.59	34	32.79	32.65	6	177,186	0.00%
2022/06/10	64	33.28	40	32.90	32.85	24	178,491	0.01%
2022/06/09	56	33.49	57	33.68	34.15	-1	178,212	0.00%
2022/06/08	88.1	34.08	83	34.00	33.85	5.1	179,405	0.00%
2022/06/07	45	34.27	40	34.15	34.10	5	182,089	0.00%
2022/06/06	56	34.81	45	34.99	34.90	11	183,639	0.01%
2022/06/02	105	35.24	212	35.00	35.50	-107	186,884	-0.06%	大買/大賣/鉅額交易
2022/06/01	14	34.30	12	34.45	34.20	2	188,957	0.00%
2022/05/31	15.1	34.13	111	34.27	34.10	-95.9	191,612	-0.05%	大賣/
2022/05/30	252	34.22	102.1	34.07	34.20	149.9	191,231	0.08%	大買/大賣/鉅額交易
2022/05/27	23	33.11	123	33.37	32.90	-100	193,703	-0.05%	大賣/
2022/05/26	8	33.33	18	33.42	32.85	-10	196,971	-0.01%
2022/05/25	106	33.40	63	32.79	33.55	43	201,732	0.02%	大買/
2022/05/24	12	32.07	31	32.30	31.95	-19	209,891	-0.01%
2022/05/23	8	32.14	26	31.59	32.35	-18	216,163	-0.01%
2022/05/20	44	30.71	48	31.03	30.70	-4	221,814	0.00%
2022/05/19	58.1	30.34	29	30.21	30.75	29.1	226,788	0.01%
2022/05/18	13	32.37	8	32.21	31.75	5	234,923	0.00%
2022/05/17	9	31.80	3	31.68	31.80	6	243,387	0.00%
2022/05/16	0	0.00	3.3	31.82	32.25	-3.3	247,932	0.00%
2022/05/13	13	31.23	63	31.10	31.80	-50	253,732	-0.02%
2022/05/12	69.5	33.35	94	32.27	31.15	-24.5	254,671	-0.01%
2022/05/11	19.1	34.88	1	34.55	34.55	18.1	254,975	0.01%
2022/05/10	21	34.73	32	34.87	35.70	-11	257,234	0.00%
2022/05/09	17	35.80	10	35.41	35.00	7	259,304	0.00%
2022/05/06	4.1	35.55	11	35.49	36.20	-6.9	260,951	0.00%
2022/05/05	10	35.65	10	35.80	35.90	0	261,435	0.00%
2022/05/04	18.1	35.93	12	35.73	35.70	6.1	259,883	0.00%
2022/05/03	18	36.01	9	35.57	35.50	9	258,777	0.00%
2022/04/29	11	35.00	78.3	35.44	35.65	-67.3	257,165	-0.03%
2022/04/28	12.3	34.12	10	34.78	33.75	2.3	254,926	0.00%
2022/04/27	34	33.87	43	33.84	34.60	-9	253,462	0.00%
2022/04/26	24.1	35.80	20	36.38	35.05	4.1	251,105	0.00%
2022/04/25	16	35.50	43	34.72	36.25	-27	247,302	-0.01%
2022/04/22	14	35.85	1	35.95	36.15	13	244,832	0.01%
2022/04/21	46	35.24	147	35.44	35.65	-101	243,174	-0.04%	大賣/鉅額交易
2022/04/20	44.2	35.97	29	35.93	34.80	15.2	242,518	0.01%
2022/04/19	165	35.32	172	35.47	35.35	-7	240,763	0.00%	大買/大賣/
2022/04/18	144	35.10	110	34.87	34.45	34	238,385	0.01%	大買/大賣/
2022/04/15	52.2	36.87	35.2	36.66	36.30	17	235,455	0.01%
2022/04/14	135.2	36.81	93.1	36.36	37.35	42.1	233,728	0.02%	大買/
2022/04/13	167	35.50	226	35.30	35.25	-59	227,102	-0.03%	大買/大賣/
2022/04/12	194	33.75	199.2	33.18	34.10	-5.2	218,849	0.00%	大買/大賣/
2022/04/11	31.2	33.23	26	33.68	33.65	5.2	215,853	0.00%
2022/04/08	191	33.60	181.2	33.07	33.75	9.8	214,422	0.00%	大買/大賣/
2022/04/07	119	32.79	153	32.98	32.00	-34	212,367	-0.02%	大買/大賣/
2022/04/06	86	33.54	54.8	33.91	34.20	31.2	209,863	0.01%
2022/04/01	137	32.74	136	32.88	33.00	1	207,903	0.00%	大買/大賣/
2022/03/31	59	32.62	62	32.87	32.25	-3	207,130	0.00%
2022/03/30	53	32.66	160	32.61	32.20	-107	207,403	-0.05%	大賣/鉅額交易
2022/03/29	135	32.84	43.4	32.83	32.30	91.6	206,220	0.04%	大買/
2022/03/28	12	30.93	1	30.00	31.25	11	204,369	0.01%
2022/03/25	139.2	31.15	125	31.22	31.00	14.2	204,483	0.01%	大買/大賣/
2022/03/24	86.1	31.66	14	31.54	31.55	72.1	203,698	0.04%
2022/03/23	71	32.76	73	32.88	32.45	-2	202,526	0.00%
2022/03/22	186.1	32.49	201	32.27	32.20	-14.9	202,413	-0.01%	大買/大賣/
2022/03/21	39	33.53	50	33.57	33.05	-11	201,588	-0.01%
2022/03/18	293	33.25	254	33.40	33.50	39	202,480	0.02%	大買/大賣/
2022/03/17	135	32.65	145.1	32.47	33.55	-10.1	202,948	0.00%	大買/大賣/
2022/03/16	7	30.71	28	30.61	31.00	-21	202,345	-0.01%
2022/03/15	28	30.07	49	30.29	29.50	-21	206,672	-0.01%
2022/03/14	44	30.25	19	30.06	29.60	25	208,853	0.01%
2022/03/11	5	29.81	7	29.88	30.25	-2	211,975	0.00%
2022/03/10	54	29.70	63.2	29.91	29.80	-9.2	211,938	0.00%
2022/03/09	32	28.70	8	28.84	28.30	24	210,120	0.01%
2022/03/08	20	28.31	49	28.81	27.95	-29	209,391	-0.01%
2022/03/07	102	30.30	48	30.34	29.80	54	206,618	0.03%	大買/
2022/03/04	45	32.75	31	32.51	32.05	14	205,273	0.01%
2022/03/03	67	32.44	34	32.67	32.70	33	206,153	0.02%
2022/03/02	158	31.74	129	31.38	31.40	29	207,895	0.01%	大買/大賣/
2022/03/01	20	32.41	18	32.25	32.10	2	209,268	0.00%
2022/02/25	264	34.10	251	33.69	32.25	13	209,948	0.01%	大買/大賣/
2022/02/24	168	34.06	127.4	33.07	33.00	40.6	206,874	0.02%	大買/大賣/
2022/02/23	142.4	34.07	363	32.94	35.50	-220.6	200,874	-0.11%	大買/大賣/鉅額交易
2022/02/22	418	32.40	236	32.66	32.95	182	197,493	0.09%	大買/大賣/鉅額交易
2022/02/21	70.1	33.23	22	33.22	32.40	48.1	194,400	0.02%
2022/02/18	99	35.14	292	34.56	35.00	-193	194,210	-0.10%	大賣/鉅額交易
2022/02/17	431.2	33.68	80	33.07	34.80	351.2	193,957	0.18%	大買/鉅額交易
2022/02/16	189	31.85	111	32.00	31.65	78	187,954	0.04%	大買/大賣/
2022/02/15	250	30.20	270	30.72	31.25	-20	186,760	-0.01%	大買/大賣/
2022/02/14	46	29.59	29	29.28	29.10	17	185,349	0.01%
2022/02/11	80	29.53	102	29.75	30.15	-22	187,608	-0.01%	大賣/
2022/02/10	31	28.81	51	28.81	28.85	-20	187,661	-0.01%
2022/02/09	27	28.55	18	28.31	28.40	9	188,780	0.00%
2022/02/08	230	27.26	234	27.79	27.35	-4	186,505	0.00%	大買/大賣/
2022/02/07	107	25.03	120	25.34	26.40	-13	185,701	-0.01%	大買/大賣/
2022/01/26	1	24.25	2	24.00	24.00	-1	185,914	0.00%
2022/01/25	9	23.68	3	24.00	23.55	6	188,781	0.00%
2022/01/24	14	24.27	22	23.70	24.35	-8	190,016	0.00%
2022/01/21	5	24.38	1	24.15	24.35	4	189,644	0.00%
2022/01/19	5	25.60	0	0.00	25.10	5	188,848	0.00%
2022/01/18	4	25.80	0	0.00	25.60	4	188,171	0.00%
2022/01/17	0	0.00	1	25.90	25.90	-1	187,860	0.00%
2022/01/14	16	25.39	45	25.20	25.45	-29	187,499	-0.02%
2022/01/13	2	25.30	81	25.21	25.10	-79	186,821	-0.04%
2022/01/12	13	25.52	30	25.30	25.30	-17	185,939	-0.01%
2022/01/11	8	26.37	0	0.00	26.15	8	185,300	0.00%
2022/01/10	12	26.66	10	26.40	26.25	2	184,687	0.00%
2022/01/07	7	26.84	14	27.61	27.00	-7	183,612	0.00%
2022/01/06	13	27.41	10.1	27.65	27.30	2.9	181,086	0.00%
2022/01/05	12	27.54	23	27.68	27.30	-11	180,570	-0.01%
2022/01/04	2	27.15	0	0.00	27.25	2	179,822	0.00%
2022/01/03	26	27.19	4	26.98	26.85	22	178,680	0.01%
2021/12/30	3	27.90	54	27.71	27.95	-51	177,148	-0.03%
2021/12/29	11	27.47	1.3	27.92	27.25	9.7	176,277	0.01%
2021/12/28	60.3	27.45	5.3	27.32	27.40	55	175,596	0.03%
2021/12/27	2	26.68	25	26.89	27.40	-23	176,831	-0.01%
2021/12/24	6.3	27.04	19	27.51	26.80	-12.7	176,270	-0.01%
2021/12/23	5	26.73	2	26.90	26.60	3	174,968	0.00%
2021/12/22	7	27.07	19	26.85	26.60	-12	174,588	-0.01%
2021/12/21	6	26.68	3	26.65	26.75	3	174,222	0.00%
2021/12/20	5	26.61	22	26.89	27.25	-17	173,434	-0.01%
2021/12/17	4	26.59	2	27.05	26.40	2	172,341	0.00%
2021/12/16	127.1	27.11	125	26.77	26.80	2.1	171,136	0.00%	大買/大賣/
2021/12/15	31.5	26.86	27	27.06	27.25	4.5	169,131	0.00%
2021/12/14	20	26.71	6	26.37	26.20	14	167,078	0.01%
2021/12/13	44	28.15	60	27.77	27.60	-16	163,366	-0.01%
2021/12/10	221.5	29.72	338.1	30.12	29.30	-116.6	158,566	-0.07%	大買/大賣/鉅額交易
2021/12/09	233	29.94	385.9	29.84	30.10	-152.9	152,589	-0.10%	大買/大賣/鉅額交易
2021/12/08	215.4	28.42	50	28.53	28.65	165.4	144,806	0.11%	大買/鉅額交易
2021/12/07	330.5	27.13	219	27.83	27.90	111.5	139,757	0.08%	大買/大賣/鉅額交易
2021/12/06	11	25.85	10	25.74	26.20	1	135,361	0.00%
2021/12/03	19	25.77	24.6	25.82	25.15	-5.6	133,389	0.00%
2021/12/02	29	25.03	128.7	25.02	25.00	-99.7	131,359	-0.08%	大賣/
2021/12/01	25	25.26	189	25.45	25.85	-164	129,445	-0.13%	大賣/鉅額交易
2021/11/30	310	25.30	169	25.26	25.20	141	127,572	0.11%	大買/大賣/鉅額交易
2021/11/29	39	23.95	36	24.08	23.75	3	124,348	0.00%
2021/11/26	41.9	26.53	21	26.10	25.85	20.9	119,821	0.02%
2021/11/25	65.1	28.69	53.2	28.75	28.70	11.9	113,469	0.01%
2021/11/24	20.9	26.68	182.4	27.03	28.35	-161.5	107,192	-0.15%	大賣/鉅額交易
2021/11/23	37.4	26.58	9.4	26.50	25.80	28	101,841	0.03%
2021/11/22	148	26.54	46.1	26.70	26.40	101.9	98,347	0.10%	大買/鉅額交易
2021/11/19	21.1	27.58	69.2	27.97	27.20	-48.2	94,565	-0.05%
2021/11/18	19.3	28.22	28.5	28.45	28.30	-9.3	91,015	-0.01%
2021/11/17	39.3	28.44	282.7	28.36	29.25	-243.4	87,888	-0.28%	大賣/鉅額交易
2021/11/16	464	27.96	228	27.94	28.00	236	81,996	0.29%	大買/大賣/鉅額交易
2021/11/15	74	25.88	118	26.43	26.75	-44	71,339	-0.06%	大賣/
2021/11/12	174	26.29	164	26.27	26.40	10	68,470	0.01%	大買/大賣/
2021/11/11	158.4	26.92	180	26.71	27.10	-21.6	63,481	-0.03%	大買/大賣/
2021/11/10	147	25.28	146	25.40	25.75	1	57,761	0.00%	大買/大賣/
2021/11/09	37	24.58	90	23.91	24.95	-53	52,564	-0.10%
2021/11/08	68	23.30	34	22.84	23.50	34	47,885	0.07%
2021/11/05	2	21.45	63	21.59	21.60	-61	43,970	-0.14%
2021/11/04	122	21.40	193	21.75	21.00	-71	45,051	-0.16%	大買/大賣/
2021/11/03	34	20.90	73	20.92	20.70	-39	43,869	-0.09%
2021/11/02	80	20.49	22	20.71	20.50	58	42,033	0.14%
2021/11/01	52	19.57	88	19.90	19.65	-36	39,051	-0.09%
2021/10/29	0	0.00	6	18.86	18.85	-6	37,220	-0.02%
2021/10/28	7	18.60	5	18.70	18.60	2	36,898	0.01%
2021/10/27	14	18.19	3	18.17	18.15	11	36,640	0.03%
2021/10/25	43	18.40	0	0.00	18.35	43	37,273	0.12%
2021/10/22	0	0.00	3	18.25	18.20	-3	37,815	-0.01%
2021/10/21	20	18.78	0	0.00	18.40	20	38,612	0.05%
2021/10/19	0	0.00	8	18.93	18.90	-8	39,864	-0.02%
2021/10/18	7	18.51	0	0.00	18.55	7	39,850	0.02%
2021/10/15	0	0.00	100	18.40	18.50	-100	40,834	-0.24%
2021/10/14	5	18.20	0	0.00	18.20	5	41,232	0.01%
2021/10/13	3	18.75	1	18.70	18.70	2	41,310	0.00%
2021/10/08	3	18.37	2	18.35	18.35	1	42,155	0.00%
2021/10/07	0	0.00	4	18.30	18.25	-4	43,612	-0.01%
2021/10/06	2	18.15	1	18.15	18.20	1	45,350	0.00%
2021/10/05	1	18.30	14	18.30	18.70	-13	46,385	-0.03%
2021/10/04	33	18.96	17	19.23	18.50	16	46,682	0.03%
2021/10/01	7	19.04	16	18.45	18.50	-9	45,616	-0.02%
2021/09/30	17	18.95	26	18.85	18.90	-9	46,679	-0.02%
2021/09/29	3	18.63	2	18.63	18.60	1	47,131	0.00%
2021/09/28	10	18.65	9	18.46	18.60	1	47,740	0.00%
2021/09/27	0	0.00	3	18.22	18.35	-3	48,343	-0.01%
2021/09/24	2	17.95	9	17.89	17.90	-7	50,002	-0.01%
2021/09/23	0	0.00	6	17.65	17.65	-6	50,895	-0.01%
2021/09/22	0	0.00	3	17.25	17.15	-3	52,750	-0.01%
2021/09/17	2	17.60	0	0.00	17.55	2	54,859	0.00%
2021/09/14	1	17.55	0	0.00	17.50	1	62,382	0.00%
2021/09/13	1	17.75	0	0.00	17.70	1	73,236	0.00%
2021/09/10	0	0.00	3	17.78	17.80	-3	80,826	0.00%
2021/09/09	10	17.44	0	0.00	17.30	10	82,756	0.01%
2021/09/08	6	17.88	4	17.80	17.80	2	83,818	0.00%
2021/09/07	6	17.95	0	0.00	17.90	6	85,646	0.01%
2021/09/06	1	17.70	0	0.00	17.70	1	87,128	0.00%
2021/09/03	12	18.29	2	18.25	18.20	10	89,262	0.01%
2021/09/02	0	0.00	1	18.50	18.45	-1	91,633	0.00%
2021/09/01	3	18.85	1	18.85	18.85	2	94,140	0.00%
2021/08/31	2	19.20	24.3	19.16	19.20	-22.3	98,050	-0.02%
2021/08/30	2	19.08	1	19.05	19.00	1	102,615	0.00%
2021/08/27	0	0.00	12.2	18.87	19.05	-12.2	113,704	-0.01%
2021/08/26	1.3	18.85	2	18.90	18.90	-0.7	114,921	0.00%
2021/08/25	0	0.00	2	18.93	18.95	-2	116,884	0.00%
2021/08/24	103	18.95	100	18.70	18.65	3	117,844	0.00%	大買/
2021/08/23	107	18.92	118.1	19.01	19.10	-11.1	118,241	-0.01%	大買/大賣/
2021/08/20	2.1	18.18	29	18.06	18.05	-26.9	120,353	-0.02%
2021/08/19	29.1	18.67	18	18.54	18.35	11.1	123,086	0.01%
2021/08/18	10	18.50	7	17.74	18.50	3	122,758	0.00%
2021/08/17	1	18.30	2	18.28	18.35	-1	122,033	0.00%
2021/08/16	13	18.34	8	18.33	18.20	5	122,294	0.00%
2021/08/13	177	19.16	164.3	19.49	18.80	12.8	122,098	0.01%	大買/大賣/
2021/08/12	109	18.99	107.3	19.13	18.75	1.7	121,341	0.00%	大買/大賣/
2021/08/11	11	18.61	2	19.00	18.45	9	121,801	0.01%
2021/08/10	119	19.24	8	19.34	19.40	111	121,967	0.09%	大買/鉅額交易
2021/08/09	50	19.30	78.3	19.92	20.00	-28.3	120,625	-0.02%
2021/08/06	1.1	18.25	0	0.00	18.20	1.1	120,024	0.00%
2021/08/05	0	0.00	2	18.18	18.15	-2	122,038	0.00%
2021/08/04	0	0.00	42	18.24	18.20	-42	123,277	-0.03%
2021/08/03	3	18.20	1	18.15	18.15	2	125,381	0.00%
2021/08/02	9	18.06	0	0.00	18.50	9	126,728	0.01%
2021/07/30	6	18.44	3	18.55	18.25	3	128,275	0.00%
2021/07/29	1	18.50	1	18.80	18.95	0	129,505	0.00%
2021/07/28	8	18.40	0	0.00	18.50	8	130,901	0.01%
2021/07/27	5	19.30	3	19.25	18.90	2	133,244	0.00%
2021/07/26	37	18.89	1	19.30	18.80	36	133,790	0.03%
2021/07/23	15	19.05	18	18.79	19.10	-3	134,889	0.00%
2021/07/22	3.1	18.25	1	18.15	18.00	2.1	137,925	0.00%
2021/07/21	24	18.12	1	18.55	18.10	23	139,472	0.02%
2021/07/20	4	18.69	0.3	18.80	18.65	3.7	140,025	0.00%
2021/07/19	1.1	19.10	0	0.00	19.20	1.1	142,805	0.00%
2021/07/16	5	19.15	7	19.15	19.10	-2	149,363	0.00%
2021/07/15	13	19.14	18	19.36	19.55	-5	152,466	0.00%
2021/07/14	8	18.19	0	0.00	18.50	8	152,523	0.01%
2021/07/13	39	19.13	13.8	18.94	18.70	25.3	153,671	0.02%
2021/07/12	27.1	19.85	4.3	19.80	19.70	22.8	152,816	0.01%
2021/07/09	10.1	20.22	1	20.15	20.10	9.1	152,497	0.01%
2021/07/08	7.3	20.50	0.1	20.75	20.55	7.2	155,389	0.00%
2021/07/07	96.1	21.19	72	20.96	20.75	24.1	159,656	0.02%
2021/07/06	66.3	21.01	71	20.67	20.75	-4.8	159,274	0.00%
2021/07/05	1	20.15	113	20.52	20.60	-112	159,608	-0.07%	大賣/鉅額交易
2021/07/02	7.1	20.34	5	20.21	20.15	2.1	159,522	0.00%
2021/07/01	21	20.80	21	20.81	20.35	0	158,807	0.00%
2021/06/30	3.5	20.32	2	20.23	20.15	1.5	157,185	0.00%
2021/06/29	119	20.24	4	20.13	20.05	115	156,660	0.07%	大買/鉅額交易
2021/06/28	23	20.89	139	20.88	20.85	-116	155,261	-0.07%	大賣/鉅額交易
2021/06/25	29	21.41	39	21.53	21.55	-10	154,111	-0.01%
2021/06/24	115	20.99	510	21.15	20.95	-395	152,547	-0.26%	大買/大賣/鉅額交易
2021/06/23	11	20.80	5	20.88	20.95	6	150,628	0.00%
2021/06/22	651	22.97	453.2	21.58	21.15	197.8	148,126	0.13%	大買/大賣/鉅額交易
2021/06/21	877	21.29	584	21.16	22.10	293	137,962	0.21%	大買/大賣/鉅額交易
2021/06/18	28	20.48	22	20.45	20.10	6	131,151	0.00%
2021/06/17	6	19.60	3	19.73	20.30	3	131,122	0.00%
2021/06/16	80	20.44	73	20.08	19.65	7	130,451	0.01%
2021/06/15	10	20.45	4	20.09	20.10	6	129,022	0.00%
2021/06/11	8	20.65	10	20.54	20.20	-2	128,197	0.00%
2021/06/10	3	19.92	13.1	20.45	20.70	-10.1	127,350	-0.01%
2021/06/09	13	20.74	114	20.82	20.35	-101	125,152	-0.08%	大賣/鉅額交易
2021/06/08	107	21.54	7.1	21.34	21.45	99.9	123,106	0.08%	大買/
2021/06/07	72	21.00	424	20.78	20.35	-352	119,378	-0.29%	大賣/鉅額交易
2021/06/04	393.2	21.89	66	21.73	21.50	327.2	114,946	0.28%	大買/鉅額交易
2021/06/03	0	0.00	19.9	20.04	20.05	-19.9	105,016	-0.02%
2021/06/02	164	18.14	218	18.15	18.25	-54	104,032	-0.05%	大買/大賣/
2021/06/01	56	17.69	48	17.48	18.00	8	102,455	0.01%
2021/05/31	16	17.17	14	17.25	17.00	2	101,943	0.00%
2021/05/28	33	17.71	36	17.68	17.40	-3	102,212	0.00%
2021/05/27	91	16.14	119	16.45	17.15	-28	101,426	-0.03%	大賣/
2021/05/25	56	15.49	70	15.34	15.20	-14	106,981	-0.01%
2021/05/24	109	15.36	109.3	15.47	15.25	-0.3	108,044	0.00%	大買/大賣/
2021/05/21	0.1	15.05	100	15.40	15.20	-99.9	110,583	-0.09%
2021/05/20	100	14.80	0	0.00	14.85	100	111,913	0.09%
2021/05/19	101	14.90	168	14.97	15.30	-67	111,530	-0.06%	大買/大賣/
2021/05/18	63	13.83	66	14.08	14.45	-3	110,577	0.00%
2021/05/17	35	13.50	35	13.67	13.15	0	109,777	0.00%
2021/05/14	0	0.00	11	14.37	14.60	-11	108,975	-0.01%
2021/05/13	109	14.13	49.1	14.53	14.70	59.9	107,947	0.06%	大買/
2021/05/12	17	15.35	17	15.64	15.25	0	105,731	0.00%
2021/05/11	141	17.65	143.1	17.64	16.90	-2.1	104,281	0.00%	大買/大賣/
2021/05/10	193	17.10	193	17.20	17.50	0	102,378	0.00%	大買/大賣/
2021/05/07	13	16.20	12	16.19	16.65	1	101,205	0.00%
2021/05/06	67	17.02	56	16.46	16.45	11	100,146	0.01%
2021/05/05	37	17.01	353	16.27	16.80	-316	99,234	-0.32%	大賣/鉅額交易
2021/05/04	23	17.64	48.1	17.98	17.15	-25.1	97,487	-0.03%
2021/05/03	25.4	18.34	3	18.20	17.95	22.4	94,528	0.02%
2021/04/29	6	19.08	12	18.93	18.90	-6	93,081	-0.01%
2021/04/28	237	19.61	249.8	19.74	19.45	-12.8	91,449	-0.01%	大買/大賣/
2021/04/27	55.1	19.34	58	19.42	19.30	-3	87,792	0.00%
2021/04/26	128.3	18.85	99	18.93	18.90	29.3	85,824	0.03%	大買/
2021/04/23	205	19.16	181	19.18	18.70	24	84,547	0.03%	大買/大賣/
2021/04/22	105.2	19.99	191	20.05	19.30	-85.8	81,802	-0.10%	大買/大賣/
2021/04/21	103	18.59	107	18.59	19.05	-4	74,928	-0.01%	大買/大賣/
2021/04/20	108	17.76	131	17.83	17.80	-23	71,346	-0.03%	大買/大賣/
2021/04/19	157	18.18	55	18.18	18.05	102	70,459	0.14%	大買/鉅額交易
2021/04/16	3	17.15	110	17.15	17.15	-107	67,941	-0.16%	大賣/鉅額交易
2021/04/15	29	17.23	31	17.18	17.05	-2	66,944	0.00%
2021/04/14	146	17.80	222	17.23	17.00	-76	66,245	-0.11%	大買/大賣/
2021/04/13	267	17.53	187.1	17.02	17.45	79.9	62,734	0.13%	大買/大賣/
2021/04/12	6	16.09	1	16.15	16.20	5	57,680	0.01%
2021/04/09	22	16.00	17.1	16.20	15.80	4.9	57,093	0.01%
2021/04/08	1	15.80	17	15.82	15.95	-16	56,070	-0.03%
2021/04/07	1	15.65	0	0.00	15.65	1	55,658	0.00%
2021/04/06	5	15.60	0	0.00	15.60	5	56,202	0.01%
2021/04/01	4	15.78	16	15.79	15.75	-12	56,549	-0.02%
2021/03/31	1	15.60	1	15.70	15.70	0	56,273	0.00%
2021/03/30	5	15.78	0	0.00	15.50	5	56,115	0.01%
2021/03/29	8	15.90	3	16.10	15.90	5	56,481	0.01%
2021/03/26	1	15.50	0	0.00	15.80	1	57,154	0.00%
2021/03/25	2	15.30	0	0.00	15.35	2	58,113	0.00%
2021/03/24	17	15.30	10	15.30	15.30	7	58,920	0.01%
2021/03/23	120	15.78	0	0.00	15.60	120	58,569	0.20%	大買/鉅額交易
2021/03/22	4	16.38	20	16.40	16.20	-16	58,611	-0.03%
2021/03/19	10	15.90	5	15.80	16.00	5	59,825	0.01%
2021/03/18	16	15.74	7	15.72	15.70	9	59,692	0.02%
2021/03/17	5	15.77	49	16.00	15.80	-44	59,603	-0.07%
2021/03/16	3	15.78	22	15.92	15.80	-19	59,039	-0.03%
2021/03/15	30	15.50	3	15.45	15.45	27	57,676	0.05%
2021/03/12	8	15.38	7	15.58	15.45	1	57,626	0.00%
2021/03/11	11	15.23	0	0.00	15.30	11	57,376	0.02%
2021/03/10	7	15.04	1	14.95	14.95	6	57,385	0.01%
2021/03/09	35	14.74	15	15.15	15.35	20	57,915	0.03%
2021/03/08	41	14.65	3	14.72	14.65	38	57,848	0.07%
2021/03/05	17	14.79	11	14.82	14.80	6	57,840	0.01%
2021/03/04	23	15.29	0	0.00	15.10	23	61,618	0.04%
2021/03/03	12.2	15.13	3	15.13	15.20	9.2	61,623	0.01%
2021/03/02	30.8	15.92	2	16.30	15.15	28.8	61,033	0.05%
2021/02/26	266	16.08	166	15.90	15.80	100	60,306	0.17%	大買/大賣/
2021/02/25	391	15.37	232	15.41	15.85	159	55,988	0.28%	大買/大賣/鉅額交易
2021/02/24	15	14.48	3	14.87	14.55	12	52,065	0.02%
2021/02/23	97	14.96	93	15.30	14.80	4	50,809	0.01%
2021/02/22	7	14.26	90.1	14.14	14.35	-83.1	48,231	-0.17%
2021/02/19	1	13.45	0	0.00	13.40	1	47,586	0.00%
2021/02/18	1	13.30	0.2	13.30	13.30	0.8	47,991	0.00%
2021/02/05	0	0.00	9	13.00	12.95	-9	47,450	-0.02%
2021/02/04	4	12.65	0	0.00	12.75	4	47,339	0.01%
2021/02/03	2	12.65	0	0.00	12.60	2	49,575	0.00%
2021/02/02	3	12.65	0	0.00	12.65	3	50,313	0.01%
2021/02/01	2	12.70	2	12.60	12.80	0	50,233	0.00%
2021/01/29	0	0.00	20	12.60	12.55	-20	49,937	-0.04%
2021/01/28	22.2	12.93	9	12.97	12.90	13.2	49,578	0.03%
2021/01/27	50	12.80	53.2	12.70	12.50	-3.2	48,920	-0.01%
2021/01/25	0	0.00	7	12.20	12.10	-7	48,089	-0.01%
2021/01/22	0.1	12.10	0	0.00	12.20	0.1	48,029	0.00%
2021/01/21	0.1	12.15	0	0.00	12.05	0.1	48,001	0.00%
2021/01/20	2	12.10	0	0.00	12.10	2	48,045	0.00%
2021/01/19	0	0.00	5	12.40	12.40	-5	47,726	-0.01%
2021/01/18	0	0.00	11	12.37	12.50	-11	47,855	-0.02%
2021/01/15	10	12.21	3	12.10	12.20	7	47,671	0.01%
2021/01/14	3	12.60	5	12.65	12.60	-2	47,222	0.00%
2021/01/13	0	0.00	5	12.60	12.60	-5	47,039	-0.01%
2021/01/12	1	12.55	10	12.60	12.55	-9	46,947	-0.02%
2021/01/11	6	12.79	0	0.00	12.75	6	46,637	0.01%
2021/01/07	5	12.80	2	12.70	12.70	3	46,276	0.01%
2021/01/06	12	12.95	0	0.00	12.95	12	46,001	0.03%
2021/01/05	2	13.00	1	12.95	12.95	1	45,806	0.00%
2021/01/04	3	13.10	2.1	13.00	13.05	0.9	45,562	0.00%
2020/12/31	22	13.26	35	13.26	13.15	-13	44,825	-0.03%
2020/12/30	5	13.39	1	13.40	13.40	4	44,502	0.01%
2020/12/29	4	13.46	1	13.65	13.65	3	44,069	0.01%
2020/12/25	1	13.25	1	13.20	13.10	0	42,666	0.00%
2020/12/24	2	13.05	0	0.00	13.15	2	42,330	0.00%
2020/12/23	12	12.46	11	12.77	13.05	1	41,916	0.00%
2020/12/22	15	13.62	1	13.15	13.15	14	40,480	0.03%
2020/12/21	37	14.10	57	14.11	14.10	-20	38,980	-0.05%
2020/12/18	24	13.99	28	13.84	13.90	-4	37,616	-0.01%
2020/12/17	13	13.81	8	13.82	13.85	5	36,486	0.01%
2020/12/16	5	14.00	5	13.83	13.85	0	36,077	0.00%
2020/12/15	7	13.95	30	14.25	13.70	-23	35,193	-0.07%
2020/12/14	24	13.49	3.2	13.44	13.40	20.8	31,911	0.07%
2020/12/11	1	13.25	2	13.15	13.15	-1	31,245	0.00%
2020/12/09	5	13.50	0	0.00	13.40	5	30,630	0.02%
2020/12/08	0	0.00	3.1	13.48	13.30	-3.1	30,470	-0.01%
2020/12/07	3	13.35	0	0.00	13.25	3	30,268	0.01%
2020/12/04	2	13.40	2	13.35	13.30	0	29,885	0.00%
2020/12/03	8.9	13.51	1	13.55	13.50	7.9	29,943	0.03%
2020/12/02	12	13.42	0	0.00	13.30	12	29,508	0.04%
2020/12/01	10	12.85	4	12.85	12.95	6	28,418	0.02%
2020/11/30	0.1	12.75	0	0.00	12.65	0.1	28,079	0.00%
2020/11/27	2	12.90	0	0.00	12.90	2	23,704	0.01%
2020/11/26	21	13.20	0	0.00	13.25	21	22,868	0.09%
2020/11/25	41	13.08	41	13.22	13.25	0	22,762	0.00%
2020/11/24	4	12.73	3	12.80	12.70	1	21,069	0.00%
2020/11/23	3	12.55	4	12.54	12.60	-1	20,561	0.00%
2020/11/20	1	12.65	10	12.55	12.60	-9	20,404	-0.04%
2020/11/19	0	0.00	10	12.60	12.60	-10	20,610	-0.05%
2020/11/18	12	12.64	9	12.51	12.40	3	20,009	0.01%
2020/11/17	2	12.00	1	12.00	12.10	1	18,892	0.01%
2020/11/12	1.9	11.93	0	0.00	11.90	1.9	18,149	0.01%
2020/11/11	5	11.77	1	11.70	12.10	4	17,963	0.02%
2020/11/10	0	0.00	51.1	12.15	12.15	-51.1	15,759	-0.32%
2020/11/04	0	0.00	7	11.04	11.10	-7	15,357	-0.05%
2020/11/02	0	0.00	3.1	10.77	10.80	-3.1	15,653	-0.02%
2020/10/26	0	0.00	1	11.20	11.15	-1	15,637	-0.01%
2020/10/23	2	10.85	4	10.78	10.90	-2	15,428	-0.01%
2020/10/22	2	10.60	0	0.00	10.60	2	15,459	0.01%
2020/10/06	0.1	10.90	0	0.00	10.85	0.1	15,708	0.00%
2020/10/05	1	10.75	0	0.00	10.75	1	15,813	0.01%
2020/09/28	0	0.00	3	10.85	10.95	-3	16,559	-0.02%
2020/09/25	50	10.60	0	0.00	10.75	50	16,601	0.30%
2020/09/24	4	10.75	0	0.00	10.65	4	16,575	0.02%
2020/09/10	6	11.60	0	0.00	11.55	6	16,514	0.04%
2020/09/09	0	0.00	3	11.80	11.80	-3	16,476	-0.02%
2020/09/08	10	11.85	6	11.88	11.85	4	16,573	0.02%
2020/09/07	0	0.00	50	11.60	11.65	-50	16,268	-0.31%
2020/09/04	0	0.00	7	11.45	11.50	-7	16,082	-0.04%
2020/09/02	0	0.00	1	11.40	11.45	-1	16,105	-0.01%
2020/08/31	0	0.00	2	11.58	11.50	-2	17,715	-0.01%
2020/08/28	0	0.00	4	11.40	11.45	-4	17,340	-0.02%
2020/08/27	50	11.30	0	0.00	11.30	50	17,286	0.29%
2020/08/26	2	11.40	0	0.00	11.50	2	17,307	0.01%
2020/08/25	0	0.00	2	11.38	11.40	-2	17,306	-0.01%
2020/08/20	0	0.00	2	10.75	10.85	-2	18,014	-0.01%
2020/08/17	4	11.53	4	11.49	11.45	0	17,922	0.00%
2020/08/14	0	0.00	2	11.25	11.20	-2	17,749	-0.01%
2020/08/12	0	0.00	14	11.05	11.10	-14	18,293	-0.08%
2020/08/11	1	11.15	0	0.00	10.95	1	18,343	0.01%
2020/08/10	12	11.13	5	11.10	11.10	7	18,415	0.04%
2020/08/07	13	10.79	0	0.00	10.70	13	18,207	0.07%
2020/08/05	0.9	10.45	4	10.45	10.45	-3.1	18,017	-0.02%
2020/07/31	1	10.90	0	0.00	10.85	1	18,351	0.01%
2020/07/29	2	10.60	0	0.00	10.60	2	18,803	0.01%
2020/07/28	2	10.35	0	0.00	10.30	2	19,144	0.01%
2020/07/27	5	10.76	0	0.00	10.70	5	19,766	0.03%
2020/07/17	0.6	11.20	0	0.00	11.20	0.6	22,090	0.00%
2020/07/15	0.1	11.10	0	0.00	11.10	0.1	22,392	0.00%
2020/07/09	0	0.00	4	11.30	11.25	-4	23,327	-0.02%
2020/07/08	1	11.70	4	11.75	11.55	-3	23,283	-0.01%
2020/07/07	0	0.00	2	11.50	11.70	-2	23,275	-0.01%
2020/06/30	0	0.00	2	11.25	11.20	-2	24,631	-0.01%
2020/06/29	3	11.10	0	0.00	11.15	3	24,826	0.01%
2020/06/22	0	0.00	1	11.30	11.25	-1	25,571	0.00%
2020/06/18	1	11.35	0	0.00	11.35	1	26,768	0.00%
2020/06/17	1	11.50	0	0.00	11.50	1	27,015	0.00%
2020/06/16	3	11.40	0	0.00	11.55	3	27,465	0.01%
2020/06/15	54	11.30	0	0.00	11.25	54	27,906	0.19%
2020/06/12	9	11.35	2	11.30	11.50	7	28,417	0.02%
2020/06/11	6	11.93	0	0.00	11.80	6	28,616	0.02%
2020/06/10	4	12.10	0	0.00	12.20	4	28,418	0.01%
2020/06/09	1	12.20	3	12.05	12.20	-2	28,646	-0.01%
2020/06/08	1	12.30	5	12.18	12.30	-4	28,746	-0.01%
2020/06/05	19	12.16	10	12.35	12.10	9	28,330	0.03%
2020/06/03	0.5	11.25	0	0.00	11.25	0.5	27,186	0.00%
2020/06/01	2	11.10	0	0.00	11.10	2	27,092	0.01%
2020/05/29	8	11.03	5	11.15	11.00	3	27,095	0.01%
2020/05/27	0	0.00	1	11.40	11.40	-1	26,748	0.00%
2020/05/22	2	11.05	0	0.00	11.00	2	26,397	0.01%
2020/05/21	0	0.00	200	11.20	11.25	-200	26,403	-0.76%	大賣/鉅額交易
2020/05/20	0	0.00	8	11.19	11.05	-8	26,256	-0.03%
2020/05/19	205	11.10	15	11.18	11.10	190	25,860	0.73%	大買/鉅額交易
2020/05/18	3	10.95	0	0.00	10.85	3	25,569	0.01%
2020/05/15	1	10.85	0	0.00	10.80	1	25,474	0.00%
2020/05/14	1	11.05	0	0.00	11.00	1	25,376	0.00%
2020/05/13	0	0.00	3	11.10	11.20	-3	25,343	-0.01%
2020/05/12	10	11.10	0	0.00	11.10	10	25,488	0.04%
2020/05/11	4	11.33	12	11.18	11.30	-8	25,419	-0.03%
2020/05/08	7	10.94	0	0.00	10.95	7	25,115	0.03%
2020/05/06	10	10.90	0	0.00	10.80	10	25,002	0.04%
2020/05/04	0	0.00	3	11.03	11.15	-3	24,832	-0.01%
2020/04/30	9	11.69	4	11.55	11.50	5	24,594	0.02%
2020/04/29	22	11.27	8	11.31	11.30	14	24,074	0.06%
2020/04/28	3	10.40	8	10.65	10.55	-5	22,937	-0.02%
2020/04/24	3	9.94	2	9.93	9.90	1	22,700	0.00%
2020/04/23	2	10.00	0	0.00	10.00	2	22,560	0.01%
2020/04/21	2	10.05	0	0.00	10.00	2	22,493	0.01%
2020/04/20	4	10.20	0	0.00	10.20	4	22,493	0.02%
2020/04/17	3.3	10.30	0	0.00	10.30	3.3	22,437	0.01%
2020/04/16	9	10.38	15	10.45	10.40	-6	22,086	-0.03%
2020/04/14	0	0.00	2	10.30	10.25	-2	21,494	-0.01%
2020/04/10	2	10.15	5	10.15	10.25	-3	21,104	-0.01%
2020/04/09	10	10.32	17	10.10	10.35	-7	20,725	-0.03%
2020/04/06	1	8.85	0	0.00	9.02	1	19,005	0.01%
2020/03/31	15	9.00	0	0.00	8.89	15	18,567	0.08%
2020/03/27	0	0.00	100	9.22	9.10	-100	17,921	-0.56%
2020/03/25	1	9.24	68.1	8.96	9.26	-67.1	17,413	-0.39%
2020/03/24	6	8.56	5	8.70	8.63	1	16,655	0.01%
2020/03/23	14	8.08	36	8.14	8.10	-22	16,114	-0.14%
2020/03/20	2	8.04	6	8.08	7.91	-4	15,830	-0.03%
2020/03/19	24.1	7.89	0	0.00	7.70	24.1	15,104	0.16%
2020/03/18	3	8.86	1	9.10	8.55	2	14,442	0.01%
2020/03/17	145	9.51	145	9.46	9.45	0	13,649	0.00%	大買/大賣/
2020/03/16	5	10.10	100	10.20	10.05	-95	13,257	-0.72%
2020/03/12	0	0.00	200	11.25	11.30	-200	12,383	-1.62%	大賣/鉅額交易
2020/03/11	3	11.90	0	0.00	11.70	3	11,970	0.03%
2020/03/10	1	11.50	0	0.00	11.70	1	11,748	0.01%
2020/03/09	1	11.50	0	0.00	11.50	1	11,531	0.01%
2020/03/06	2	11.75	0	0.00	11.75	2	11,267	0.02%
2020/03/02	3	11.70	0	0.00	11.60	3	10,441	0.03%
2020/02/24	0	0.00	2	12.05	12.10	-2	9,943	-0.02%
2020/02/21	3	12.40	3	12.35	12.35	0	9,792	0.00%
2020/02/20	0	0.00	4	12.60	12.55	-4	9,776	-0.04%
2020/02/17	0	0.00	10.8	12.25	12.30	-10.8	9,558	-0.11%
2020/02/14	0	0.00	3.9	12.51	12.50	-3.9	9,517	-0.04%
2020/02/06	1	12.40	0	0.00	12.50	1	8,858	0.01%
2020/02/05	0	0.00	2	12.20	12.20	-2	8,620	-0.02%
2020/02/04	10	11.98	0	0.00	12.10	10	8,492	0.12%
2020/02/03	10	11.75	0	0.00	11.85	10	8,284	0.12%
2020/01/31	3	12.20	1	12.30	12.20	2	7,924	0.03%
2020/01/30	1	12.35	5.1	12.30	12.25	-4.1	7,677	-0.05%
2020/01/15	2	13.60	0	0.00	13.50	2	7,037	0.03%
2020/01/14	35	13.59	0	0.00	13.60	35	6,817	0.51%
2020/01/13	2	13.60	0	0.00	13.70	2	6,622	0.03%
2020/01/03	0	0.00	0.1	13.80	13.80	-0.1	6,693	0.00%
2020/01/02	2	13.78	0	0.00	13.75	2	6,750	0.03%
2019/12/26	5	13.80	0.1	13.80	13.80	4.9	6,758	0.07%
2019/12/25	0	0.00	5	13.80	13.80	-5	6,794	-0.07%
2019/12/13	1	13.90	0	0.00	13.90	1	6,312	0.02%
2019/12/04	0	0.00	2	13.90	13.85	-2	6,595	-0.03%
2019/12/03	0	0.00	0.3	13.95	14.00	-0.3	7,210	0.00%
2019/11/25	2	13.90	0	0.00	13.90	2	7,841	0.03%
2019/11/07	3	14.25	0	0.00	14.30	3	8,536	0.04%
2019/11/06	0	0.00	0.1	14.25	14.25	-0.1	8,803	0.00%
2019/11/05	0	0.00	3	14.30	14.30	-3	8,921	-0.03%
2019/10/29	0	0.00	1	14.25	14.30	-1	9,673	-0.01%
2019/10/24	0	0.00	30	14.30	14.35	-30	9,850	-0.30%
2019/10/21	0	0.00	2	14.30	14.30	-2	10,032	-0.02%
2019/10/14	0	0.00	30	13.85	13.90	-30	10,040	-0.30%
2019/10/09	1	13.80	0	0.00	13.75	1	10,033	0.01%
2019/09/19	0	0.00	5	13.80	13.75	-5	12,262	-0.04%
2019/09/16	12	13.78	0	0.00	13.85	12	14,139	0.08%
2019/09/12	27	13.81	0	0.00	13.80	27	14,334	0.19%
2019/09/09	30	13.65	0	0.00	13.60	30	14,343	0.21%
2019/09/05	0	0.00	30	13.70	13.75	-30	14,204	-0.21%
2019/09/04	3	14.10	2	14.25	14.25	1	13,617	0.01%
2019/09/02	30	14.10	0	0.00	14.15	30	13,201	0.23%
2019/08/30	3	14.10	0	0.00	14.15	3	13,283	0.02%
2019/08/29	3	14.00	0	0.00	14.05	3	13,188	0.02%
2019/08/28	2	13.90	0	0.00	14.00	2	13,222	0.02%
2019/08/19	2	14.20	0	0.00	14.00	2	13,246	0.02%
2019/08/15	0	0.00	1	13.85	13.90	-1	13,033	-0.01%
2019/08/13	1	13.90	0	0.00	13.85	1	13,037	0.01%
2019/08/12	1	14.15	0	0.00	14.15	1	12,929	0.01%
2019/08/08	50	13.80	0	0.00	13.70	50	12,716	0.39%
2019/08/02	5	14.10	55	14.15	14.10	-50	12,297	-0.41%
2019/08/01	0	0.00	1	14.50	14.40	-1	12,213	-0.01%
2019/07/26	2	14.55	0	0.00	14.55	2	12,082	0.02%
2019/07/25	39	14.70	0	0.00	14.60	39	12,022	0.32%
2019/07/22	6	14.85	0	0.00	14.75	6	11,750	0.05%
2019/07/10	50	14.90	0	0.00	14.95	50	11,648	0.43%
2019/07/04	2	14.85	0	0.00	14.90	2	11,930	0.02%
2019/07/01	8	14.90	0	0.00	14.90	8	11,784	0.07%
2019/06/27	4	15.03	0	0.00	15.00	4	11,401	0.04%
2019/06/25	5	15.00	2	15.00	15.05	3	11,209	0.03%
2019/06/24	142	14.80	135	14.95	14.85	7	10,705	0.07%	大買/大賣/
2019/06/21	2	15.05	0	0.00	15.00	2	10,147	0.02%
2019/06/12	0	0.00	1	15.35	15.35	-1	9,360	-0.01%
2019/05/24	0	0.00	0.2	15.10	15.15	-0.2	10,143	0.00%
2019/05/23	0	0.00	2	15.10	15.15	-2	10,105	-0.02%
2019/05/13	0	0.00	150	14.85	14.80	-150	10,324	-1.45%	大賣/鉅額交易
2019/05/10	150	14.75	150	14.82	14.80	0	10,583	0.00%	大買/大賣/
2019/05/09	150	14.90	0	0.00	14.90	150	10,735	1.40%	大買/鉅額交易
2019/05/07	25	15.05	0	0.00	15.15	25	11,697	0.21%
2019/05/03	0	0.00	1	15.35	15.30	-1	11,816	-0.01%
2019/05/02	0	0.00	100	15.25	15.30	-100	11,984	-0.83%
2019/04/30	100	15.10	0	0.00	15.15	100	12,102	0.83%
2019/04/29	31	15.15	0	0.00	15.20	31	12,350	0.25%
2019/04/22	3	15.30	0	0.00	15.25	3	12,698	0.02%
2019/04/18	0	0.00	7.2	15.50	15.35	-7.2	12,863	-0.06%
2019/04/16	0	0.00	2	15.75	15.70	-2	12,625	-0.02%
2019/04/15	4	15.83	0	0.00	15.85	4	12,472	0.03%
2019/04/08	0	0.00	1	15.50	15.45	-1	11,830	-0.01%
2019/03/21	0.6	15.20	0	0.00	15.30	0.6	12,589	0.00%
2019/03/20	67	15.15	0	0.00	15.25	67	12,643	0.53%
2019/03/14	1	15.20	0	0.00	15.25	1	12,645	0.01%
2019/03/12	2	15.25	2	15.40	15.45	0	12,768	0.00%
2019/02/27	3	15.50	83	15.50	15.45	-80	15,633	-0.51%
2019/02/18	67	14.90	0	0.00	14.90	67	14,666	0.46%
2019/01/30	0	0.00	4	14.93	14.90	-4	14,115	-0.03%
2019/01/29	5	14.70	18	14.77	15.00	-13	13,868	-0.09%
2019/01/25	1	14.85	0	0.00	14.75	1	12,743	0.01%
2019/01/24	1	14.70	0	0.00	14.80	1	12,589	0.01%
2019/01/22	2	14.95	0	0.00	14.85	2	12,380	0.02%
2019/01/21	2	14.95	0	0.00	15.10	2	12,160	0.02%
2019/01/17	0	0.00	0.1	15.10	15.10	-0.1	11,834	0.00%
2019/01/15	1	15.10	0	0.00	15.25	1	11,677	0.01%
2019/01/14	1	15.05	0	0.00	15.10	1	11,600	0.01%
2019/01/11	4	15.36	0	0.00	15.30	4	11,436	0.03%
2019/01/07	4	15.58	0	0.00	15.65	4	11,158	0.04%
2019/01/04	0	0.00	0.1	15.50	15.50	-0.1	11,139	0.00%
2019/01/02	2	15.75	2	15.75	15.70	0	11,228	0.00%
2018/12/28	0.9	15.80	0	0.00	15.80	0.9	11,148	0.01%
2018/12/25	0	0.00	20	15.98	15.95	-20	11,122	-0.18%
2018/12/22	20	16.10	1	15.90	16.05	19	10,965	0.17%
2018/12/20	0	0.00	23	16.00	16.00	-23	10,561	-0.22%
2018/12/19	0	0.00	13	15.95	16.00	-13	10,409	-0.12%
2018/12/17	0	0.00	6	15.92	15.85	-6	9,825	-0.06%
2018/12/10	0	0.00	2	15.40	15.45	-2	9,114	-0.02%
2018/12/07	2	15.50	0	0.00	15.55	2	9,084	0.02%
2018/12/06	2	15.30	0	0.00	15.45	2	9,098	0.02%
2018/12/05	0	0.00	25	15.62	15.60	-25	9,019	-0.28%
2018/12/04	0	0.00	10	15.80	15.75	-10	9,136	-0.11%
2018/12/03	2	15.95	0	0.00	15.95	2	9,016	0.02%
2018/11/30	0	0.00	1	16.10	16.10	-1	8,769	-0.01%
2018/11/29	22.2	16.27	10	16.15	16.15	12.2	8,586	0.14%
2018/11/28	40.3	16.12	77	16.12	16.05	-36.8	7,939	-0.46%
2018/11/26	0	0.00	2	15.05	14.95	-2	6,162	-0.03%
2018/11/21	0	0.00	3	14.65	14.85	-3	6,184	-0.05%
2018/11/07	20	14.35	0	0.00	14.30	20	6,374	0.31%
2018/11/05	0	0.00	2	14.40	14.40	-2	6,424	-0.03%
2018/10/31	0	0.00	4	14.05	14.15	-4	6,326	-0.06%
2018/10/26	4	13.70	0	0.00	13.80	4	6,248	0.06%
2018/10/15	0	0.00	2	13.95	13.90	-2	5,952	-0.03%
2018/10/11	4	13.85	0	0.00	13.70	4	5,941	0.07%
2018/10/05	0	0.00	1	14.45	14.45	-1	5,705	-0.02%
2018/10/04	0.5	14.55	0	0.00	14.55	0.5	5,655	0.01%
2018/09/21	0	0.00	2	14.85	14.80	-2	5,366	-0.04%
2018/09/20	0	0.00	2	14.80	14.75	-2	5,299	-0.04%
2018/09/18	0	0.00	4	14.75	14.70	-4	5,382	-0.07%
2018/09/11	0	0.00	1	14.55	14.60	-1	5,357	-0.02%
2018/09/10	2	15.20	20	15.25	15.10	-18	5,272	-0.34%
2018/09/07	0	0.00	3.5	15.22	15.25	-3.5	5,078	-0.07%
2018/09/05	0	0.00	21	15.38	15.45	-21	4,838	-0.43%
2018/08/31	0	0.00	5	15.60	15.60	-5	4,726	-0.11%
2018/08/27	3	15.35	0	0.00	15.40	3	4,642	0.06%
2018/08/23	0	0.00	41	15.75	15.65	-41	4,676	-0.88%
2018/08/22	20	15.48	0	0.00	15.50	20	4,560	0.44%
2018/08/16	0	0.00	5	15.10	15.15	-5	4,164	-0.12%
2018/08/14	0	0.00	5	15.05	15.10	-5	4,106	-0.12%
2018/08/10	0	0.00	2	14.80	14.75	-2	4,041	-0.05%
2018/08/08	2	14.90	2	15.00	14.95	0	4,050	0.00%
2018/07/30	2	14.95	0	0.00	15.00	2	4,095	0.05%
2018/07/27	2	15.00	0	0.00	15.05	2	4,137	0.05%
2018/07/17	0	0.00	5	14.95	14.90	-5	4,664	-0.11%
2018/07/16	60	14.92	0	0.00	14.85	60	4,691	1.28%
2018/07/05	5	14.70	0	0.00	14.65	5	5,200	0.10%
2018/06/29	0	0.00	0.5	14.75	14.75	-0.5	5,403	-0.01%
2018/06/13	0	0.00	4	15.20	15.20	-4	5,329	-0.08%
2018/06/12	1	15.20	2	15.15	15.15	-1	5,389	-0.02%
2018/06/06	2	15.10	0	0.00	15.15	2	5,323	0.04%
2018/05/31	0	0.00	1	14.95	15.15	-1	5,262	-0.02%
2018/05/21	4	15.05	0	0.00	15.15	4	5,472	0.07%
2018/05/04	23	15.35	0	0.00	15.30	23	6,235	0.37%
2018/05/03	0	0.00	10	15.65	15.45	-10	6,280	-0.16%
2018/04/30	12	15.86	32	15.81	15.95	-20	6,262	-0.32%
2018/04/27	2	15.40	2	15.45	15.50	0	6,055	0.00%
2018/04/20	0	0.00	23	15.45	15.45	-23	6,389	-0.36%
2018/04/13	0	0.00	3	15.40	15.35	-3	6,705	-0.04%
2018/04/12	20	15.20	0	0.00	15.30	20	6,686	0.30%
2018/04/10	2	15.10	0	0.00	15.25	2	6,934	0.03%
2018/03/30	2	14.90	0	0.00	14.90	2	7,392	0.03%
2018/03/28	3	14.90	0	0.00	14.90	3	7,457	0.04%
2018/03/26	0.2	14.85	0	0.00	14.85	0.2	7,708	0.00%
2018/03/05	0	0.00	2	14.80	14.70	-2	8,945	-0.02%
2018/02/26	2	15.10	0	0.00	15.10	2	8,822	0.02%
2018/02/23	13	15.05	0	0.00	14.95	13	8,867	0.15%
2018/02/21	5	14.87	0	0.00	15.00	5	9,012	0.06%
2018/02/06	1	14.60	2	14.60	14.55	-1	8,850	-0.01%
2018/02/05	1	15.30	0	0.00	15.20	1	8,755	0.01%
2018/02/02	1	15.55	0	0.00	15.45	1	8,700	0.01%
2018/02/01	1	15.60	0	0.00	15.60	1	8,705	0.01%
2018/01/30	0	0.00	1	15.50	15.55	-1	8,979	-0.01%
2018/01/29	10	15.40	0	0.00	15.45	10	9,027	0.11%
2018/01/26	12	15.54	0	0.00	15.50	12	8,965	0.13%
2018/01/24	10	15.65	0	0.00	15.70	10	8,881	0.11%
2018/01/22	7	15.75	0	0.00	15.75	7	8,839	0.08%
2018/01/17	3	16.25	0	0.00	16.10	3	8,622	0.03%
2018/01/15	8	15.90	0	0.00	15.95	8	8,751	0.09%
2018/01/12	2	16.00	0	0.00	16.05	2	8,727	0.02%
2018/01/11	0	0.00	1	16.20	16.10	-1	8,685	-0.01%
2018/01/10	2	16.00	0	0.00	16.05	2	8,649	0.02%
2018/01/09	0	0.00	5	16.10	16.15	-5	8,571	-0.06%
2018/01/08	5	16.07	0	0.00	16.05	5	8,448	0.06%
2018/01/05	5	16.17	15	16.18	16.20	-10	8,362	-0.12%
2018/01/04	0	0.00	5	16.00	16.00	-5	8,191	-0.06%
2018/01/03	0	0.00	12.6	16.05	16.05	-12.6	8,123	-0.16%
2018/01/02	0	0.00	29	16.10	15.95	-29	7,988	-0.36%