榮運 (2607)-臺銀-臺中券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
33.15
漲跌
▼0.40
漲幅
-1.19%
成交量
2,931張
產業
上市航運類股
506人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮運 (2607)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/06/03	1	33.25	0	0.00	33.15	1	4,222	0.02%
2024/05/31	1	33.60	1	33.90	33.55	0	4,199	0.00%
2024/05/30	1	33.55	0	0.00	33.60	1	4,187	0.02%
2024/05/29	15	33.93	14.1	34.43	34.00	0.9	4,176	0.02%
2024/05/28	53	33.66	1	33.95	34.05	52	4,122	1.26%
2024/05/27	1	34.05	30	34.15	34.10	-29	4,086	-0.71%
2024/05/23	16	32.23	0	0.00	32.05	16	3,972	0.40%
2024/05/22	1	32.45	1	32.75	32.65	0	3,953	0.00%
2024/05/21	3	32.70	0.6	32.64	32.65	2.4	3,949	0.06%
2024/05/20	68.1	33.53	3	33.50	33.20	65.1	3,924	1.66%
2024/05/17	8	34.14	8.1	34.31	33.85	-0.1	3,895	0.00%
2024/05/16	3.3	34.09	1	34.10	34.20	2.3	3,849	0.06%
2024/05/15	7.6	33.78	3.9	33.73	33.80	3.7	3,802	0.10%
2024/05/14	0.4	34.32	6	34.38	34.25	-5.6	3,768	-0.15%
2024/05/13	11.2	34.80	3	34.57	33.95	8.2	3,681	0.22%
2024/05/10	66.8	34.55	15	34.17	34.15	51.8	3,412	1.52%
2024/05/09	2	33.63	5	33.92	33.70	-3	3,255	-0.09%
2024/05/08	4	33.76	16	33.57	33.45	-12	3,231	-0.37%
2024/05/07	1	33.55	9	33.79	33.80	-8	3,189	-0.25%
2024/05/06	3.2	33.85	4	33.65	33.55	-0.9	3,177	-0.03%
2024/05/03	3.2	34.20	50	34.06	34.25	-46.9	3,140	-1.49%
2024/05/02	49.4	34.52	3	34.47	34.20	46.4	3,098	1.50%
2024/04/30	12.3	33.47	8	33.69	33.65	4.3	3,095	0.14%
2024/04/29	24	34.55	26.1	34.22	34.45	-2.1	3,018	-0.07%
2024/04/26	1.4	32.27	7.2	32.61	32.95	-5.8	2,797	-0.21%
2024/04/25	0.5	31.88	0	0.00	31.85	0.5	2,759	0.02%
2024/04/24	0	0.00	3	31.63	32.10	-3	2,730	-0.11%
2024/04/23	2	31.10	0	0.00	31.10	2	2,670	0.07%
2024/04/22	11	31.44	7.4	31.53	31.20	3.7	2,701	0.14%
2024/04/19	14.1	31.01	14	30.94	30.70	0.1	2,662	0.00%
2024/04/18	1	30.40	0	0.00	30.70	1	2,694	0.04%
2024/04/17	0	0.00	8	30.61	30.65	-8	2,734	-0.29%
2024/04/16	1	30.15	0	0.00	30.00	1	2,795	0.04%
2024/04/15	12	30.19	0	0.00	29.95	12	2,933	0.41%
2024/04/12	5	30.71	1	31.10	30.55	4	3,047	0.13%
2024/04/11	4.1	31.28	1.4	31.89	30.75	2.7	3,703	0.07%
2024/04/10	2.1	31.65	0	0.00	31.70	2.1	3,982	0.05%
2024/04/09	0	0.00	1	31.60	31.55	-1	3,999	-0.03%
2024/04/08	0	0.00	0.7	31.18	31.25	-0.7	4,103	-0.02%
2024/04/03	0.2	31.45	0	0.00	31.45	0.2	4,110	0.01%
2024/04/02	1	31.20	0	0.00	31.40	1	4,158	0.02%
2024/04/01	0.2	31.45	4	31.46	31.50	-3.8	4,181	-0.09%
2024/03/29	0	0.00	1	31.40	31.35	-1	4,224	-0.02%
2024/03/28	5.2	31.40	0	0.00	31.25	5.2	4,365	0.12%
2024/03/27	1.5	31.38	0	0.00	31.40	1.5	4,480	0.03%
2024/03/26	1	31.25	0	0.00	31.00	1	4,651	0.02%
2024/03/25	0.3	31.57	2	31.70	31.55	-1.7	4,799	-0.03%
2024/03/22	2	31.28	4	31.25	31.45	-2	5,120	-0.04%
2024/03/21	0	31.60	0	0.00	31.50	0	5,473	0.00%
2024/03/19	2	31.50	2	31.58	31.50	0	5,658	0.00%
2024/03/18	4	31.23	2	31.25	31.30	2	5,653	0.04%
2024/03/15	3	32.05	0	0.00	31.75	3	5,660	0.05%
2024/03/14	1	32.65	0	0.00	32.65	1	5,645	0.02%
2024/03/13	23.8	32.76	5	33.48	32.50	18.8	5,642	0.33%
2024/03/12	2	34.75	7.2	34.61	34.80	-5.2	5,505	-0.09%
2024/03/11	3.2	34.18	1	34.15	34.30	2.2	5,524	0.04%
2024/03/08	6	33.78	10.2	33.74	33.70	-4.2	5,737	-0.07%
2024/03/07	2	33.72	3	33.90	33.60	-1	5,806	-0.02%
2024/03/05	0	0.00	4	33.36	33.60	-4	5,862	-0.07%
2024/03/04	3	32.70	3	33.13	33.20	0	5,846	0.00%
2024/03/01	1	32.80	0	0.00	32.85	1	5,858	0.02%
2024/02/29	0	0.00	2	33.05	33.40	-2	5,870	-0.03%
2024/02/27	1.3	32.46	0	0.00	32.50	1.3	5,852	0.02%
2024/02/26	0	0.00	1	32.75	32.90	-1	5,864	-0.02%
2024/02/23	1	33.10	0	0.00	33.10	1	5,882	0.02%
2024/02/22	0.1	33.55	1.2	33.60	33.70	-1.2	5,889	-0.02%
2024/02/21	2.1	33.83	3	33.38	33.30	-0.9	5,915	-0.02%
2024/02/20	2.1	33.15	8	33.10	33.10	-5.9	6,015	-0.10%
2024/02/19	2	32.45	0	0.00	32.80	2	6,253	0.03%
2024/02/16	2	32.25	0	0.00	32.25	2	6,433	0.03%
2024/02/15	0.2	32.05	1	32.05	32.00	-0.8	6,496	-0.01%
2024/02/05	1	32.25	4	32.35	32.30	-3	6,685	-0.04%
2024/02/01	3	33.95	3	33.65	33.60	0	6,793	0.00%
2024/01/30	2	33.40	0	0.00	33.35	2	6,830	0.03%
2024/01/29	2.1	33.65	0	0.00	33.95	2.1	6,833	0.03%
2024/01/26	0.1	33.90	2	33.95	33.95	-1.9	6,825	-0.03%
2024/01/25	1	33.70	0.2	33.75	33.80	0.8	6,812	0.01%
2024/01/24	2	33.73	2.2	34.02	33.80	-0.2	6,810	0.00%
2024/01/22	3	32.10	0	0.00	32.35	3	6,771	0.04%
2024/01/19	1.1	32.26	0	0.00	32.50	1.1	6,792	0.02%
2024/01/18	0	0.00	1	32.60	32.75	-1	6,800	-0.01%
2024/01/17	1	32.40	3	32.32	32.35	-2	6,833	-0.03%
2024/01/16	3.1	32.56	1	32.30	32.40	2.1	6,836	0.03%
2024/01/15	3	33.63	2	33.63	33.20	1	6,813	0.01%
2024/01/12	5	33.45	2	33.73	33.40	3	6,831	0.04%
2024/01/10	0.2	32.90	1	32.95	32.70	-0.9	6,854	-0.01%
2024/01/09	0.3	33.42	4	33.38	33.65	-3.7	6,822	-0.05%
2024/01/08	2.2	34.66	4	34.30	34.60	-1.8	6,759	-0.03%
2024/01/05	48	35.14	46.3	35.31	35.80	1.8	6,785	0.03%
2024/01/04	19.1	34.68	32.3	34.49	35.50	-13.2	6,080	-0.22%
2024/01/03	0	0.00	8	32.25	32.30	-8	5,667	-0.14%
2024/01/02	27	32.39	5.1	32.02	31.85	21.9	5,618	0.39%
2023/12/28	0.2	31.90	6	31.75	31.80	-5.8	5,488	-0.11%
2023/12/27	0	0.00	7	32.70	32.35	-7	5,440	-0.13%
2023/12/26	0.1	32.70	0	0.00	32.25	0.1	5,426	0.00%
2023/12/25	1.1	32.35	5	33.07	32.20	-3.9	5,382	-0.07%
2023/12/22	1	34.95	1	34.75	34.60	0	5,252	0.00%
2023/12/21	4	35.08	1.1	34.83	35.00	2.9	5,139	0.06%
2023/12/20	3.1	34.84	5.6	34.58	34.85	-2.5	4,962	-0.05%
2023/12/19	25.2	35.05	10.1	35.09	34.90	15.1	4,821	0.31%
2023/12/18	11	34.23	28.9	34.29	35.00	-17.9	4,503	-0.40%
2023/12/15	10.2	33.05	11.1	32.93	33.10	-1	4,153	-0.02%
2023/12/14	0	0.00	1.1	31.94	32.40	-1.1	4,044	-0.03%
2023/12/13	0	0.00	5	31.53	31.45	-5	3,966	-0.13%
2023/12/12	5	31.50	4	31.71	31.55	1	4,023	0.02%
2023/12/11	1.1	31.35	0	0.00	31.30	1.1	3,998	0.03%
2023/12/08	0	0.00	3	31.50	31.45	-3	3,967	-0.08%
2023/12/07	3	31.05	3	31.08	31.05	0	3,944	0.00%
2023/12/06	3.3	31.21	5	31.00	31.30	-1.7	3,920	-0.04%
2023/12/05	20	31.51	9.1	31.68	31.55	10.9	3,849	0.28%
2023/12/04	4	30.98	1.5	31.03	30.85	2.5	3,592	0.07%
2023/12/01	1	29.75	6	29.74	29.70	-5	3,471	-0.14%
2023/11/29	0.1	29.80	0	0.00	29.75	0.1	3,359	0.00%
2023/11/27	0	0.00	14	29.66	29.40	-14	3,349	-0.42%
2023/11/24	0	0.00	2	29.53	29.40	-2	3,319	-0.06%
2023/11/22	1	29.45	0	0.00	29.40	1	3,286	0.03%
2023/11/21	7	29.39	0	0.00	29.40	7	3,253	0.22%
2023/11/20	6	29.41	1	29.20	29.30	5	3,249	0.15%
2023/11/17	6.3	29.23	0	0.00	29.50	6.3	3,211	0.20%
2023/11/16	4.2	29.71	0	0.00	28.80	4.2	3,099	0.13%
2023/11/15	0.3	31.90	4	31.70	31.35	-3.7	2,857	-0.13%
2023/11/14	2	33.75	7	33.72	33.50	-5	2,801	-0.18%
2023/11/13	5	32.72	31.3	33.22	33.30	-26.3	2,734	-0.96%
2023/11/10	10.3	32.13	4.1	32.05	32.00	6.2	2,525	0.25%
2023/11/09	20	31.38	21.1	31.73	32.00	-1.1	2,463	-0.04%
2023/11/08	0	0.00	2	31.13	30.70	-2	2,393	-0.08%
2023/11/07	3	30.75	3	30.83	30.85	0	2,349	0.00%
2023/11/06	3	30.65	1	30.90	30.80	2	2,358	0.08%
2023/11/02	10	30.50	12.1	30.59	30.65	-2.1	2,397	-0.09%
2023/11/01	3	30.17	0	0.00	30.20	3	2,389	0.13%
2023/10/31	3	30.07	0	0.00	29.85	3	2,379	0.13%
2023/10/30	0	0.00	1	31.25	30.95	-1	2,352	-0.04%
2023/10/27	0	0.00	5	31.21	31.10	-5	2,337	-0.21%
2023/10/26	3	30.67	0	0.00	30.50	3	2,325	0.13%
2023/10/25	9	30.97	13.1	31.01	30.90	-4.1	2,337	-0.18%
2023/10/24	3	30.97	5	30.84	30.95	-2	2,340	-0.09%
2023/10/23	0	0.00	6	30.99	30.90	-6	2,334	-0.26%
2023/10/20	2	30.58	2	30.63	30.75	0	2,364	0.00%
2023/10/19	0	0.00	9	30.88	30.90	-9	2,328	-0.39%
2023/10/18	3	30.48	9.6	30.55	30.40	-6.6	2,271	-0.29%
2023/10/17	1	30.60	1	30.20	30.45	0	2,201	0.00%
2023/10/16	6	30.66	1	30.90	30.40	5	2,175	0.23%
2023/10/13	16	30.11	30.8	30.39	30.50	-14.8	2,097	-0.71%
2023/10/12	1	29.20	1.1	29.14	29.15	-0.1	1,878	-0.01%
2023/10/11	1	28.45	4.2	28.64	28.85	-3.2	1,837	-0.18%
2023/10/06	0	0.00	0	27.85	28.00	0	1,805	0.00%
2023/10/05	0.1	27.95	0	0.00	27.80	0.1	1,872	0.01%
2023/10/03	0	28.20	1	28.15	28.10	-1	1,892	-0.05%
2023/10/02	1	28.20	0	0.00	28.25	1	1,904	0.05%
2023/09/27	0	0.00	1	28.55	28.40	-1	1,956	-0.05%
2023/09/25	0	28.30	0	0.00	28.20	0	2,089	0.00%
2023/09/22	1	28.20	0	0.00	28.05	1	2,141	0.05%
2023/09/21	0	28.50	2	28.60	28.50	-2	2,136	-0.09%
2023/09/19	0	0.00	1	28.75	28.70	-1	2,137	-0.05%
2023/09/15	0	0.00	1	28.65	28.90	-1	2,181	-0.05%
2023/09/14	1	28.40	0	28.35	28.55	1	2,133	0.05%
2023/09/11	1	28.15	1	28.05	28.00	0	2,213	0.00%
2023/09/06	1	28.55	0	0.00	28.45	1	2,281	0.04%
2023/09/05	0	0.00	2	28.50	28.60	-2	2,295	-0.09%
2023/09/04	0	0.00	0.4	28.58	28.75	-0.4	2,339	-0.02%
2023/09/01	0.2	28.40	0	0.00	28.50	0.2	2,350	0.01%
2023/08/31	0	0.00	2	28.38	28.50	-2	2,353	-0.08%
2023/08/29	0	0.00	1	27.80	27.80	-1	2,348	-0.04%
2023/08/28	0.1	27.70	0	0.00	27.65	0.1	2,361	0.00%
2023/08/24	3	28.18	0	0.00	28.00	3	2,362	0.13%
2023/08/23	0	0.00	5	28.56	28.50	-5	2,347	-0.21%
2023/08/22	1	28.70	2	28.73	28.70	-1	2,342	-0.04%
2023/08/21	0	0.00	10	28.62	28.60	-10	2,326	-0.43%
2023/08/18	9	28.68	6.1	28.88	28.60	2.9	2,315	0.13%
2023/08/16	1	27.15	0	0.00	27.15	1	2,174	0.05%
2023/08/15	1	27.45	1	27.45	27.45	0	2,175	0.00%
2023/08/14	2.1	27.33	0.1	27.25	27.20	2	2,178	0.09%
2023/08/11	1	28.20	0	0.00	28.10	1	2,168	0.05%
2023/08/10	0	0.00	5	28.45	28.45	-5	2,168	-0.23%
2023/08/09	1	28.90	17.7	29.13	28.80	-16.7	2,144	-0.78%
2023/08/08	1	28.60	0.9	28.55	28.55	0.1	2,089	0.00%
2023/08/04	2	28.45	3	28.57	28.60	-1	2,094	-0.05%
2023/08/01	0	0.00	2	28.25	28.40	-2	2,093	-0.10%
2023/07/31	1	28.50	0	0.00	28.35	1	2,091	0.05%
2023/07/28	2	28.78	1	28.95	28.65	1	2,072	0.05%
2023/07/27	0	0.00	1.5	28.47	28.30	-1.5	2,027	-0.07%
2023/07/25	2	27.75	11	27.80	27.70	-9	1,961	-0.46%
2023/07/24	1	26.80	0	0.00	26.85	1	1,907	0.05%
2023/07/21	1	27.05	0	0.00	27.05	1	1,917	0.05%
2023/07/20	0	27.30	4	27.30	27.20	-4	1,939	-0.21%
2023/07/19	2	26.65	0	0.00	26.55	2	1,923	0.10%
2023/07/18	4	26.89	0	0.00	26.90	4	1,929	0.21%
2023/07/17	0	27.20	1	26.95	27.15	-1	1,907	-0.05%
2023/07/14	0.1	27.30	0	0.00	27.10	0.1	1,892	0.01%
2023/07/13	6.1	27.20	1	27.05	26.90	5.1	1,907	0.27%
2023/07/12	3	28.32	6	28.30	28.20	-3	1,920	-0.16%
2023/07/11	2	28.60	1	28.55	28.60	1	1,871	0.05%
2023/07/10	1	28.65	5	28.65	28.60	-4	1,879	-0.21%
2023/07/07	2	28.80	0	0.00	28.85	2	1,878	0.11%
2023/07/06	1	28.95	5	28.91	29.00	-4	1,867	-0.21%
2023/07/05	4	29.28	0	0.00	29.10	4	1,851	0.22%
2023/07/04	1	29.55	3	29.52	29.40	-2	1,853	-0.11%
2023/07/03	12	29.57	6.5	29.26	29.35	5.5	1,776	0.31%
2023/06/30	2	28.95	1	29.20	28.80	1	1,714	0.06%
2023/06/28	1	28.50	1	28.50	28.50	0	1,673	0.00%
2023/06/27	0	0.00	8	28.54	28.35	-8	1,673	-0.48%
2023/06/26	2	28.85	1	28.70	28.70	1	1,667	0.06%
2023/06/21	2.2	28.59	6	28.99	29.00	-3.8	1,659	-0.23%
2023/06/20	3	28.57	0.1	28.60	28.55	2.9	1,622	0.18%
2023/06/19	7	28.64	100	28.60	28.45	-93	1,611	-5.77%
2023/06/15	5	28.44	1	28.40	28.40	4	1,577	0.25%
2023/06/14	8	28.44	1.5	28.43	28.50	6.5	1,564	0.42%
2023/06/13	0	0.00	1	27.85	27.95	-1	1,537	-0.07%
2023/06/12	7	28.17	0	0.00	27.95	7	1,691	0.41%
2023/06/09	0	0.00	2	28.20	28.20	-2	1,719	-0.12%
2023/06/08	0	0.00	3.7	28.22	28.15	-3.7	1,761	-0.21%
2023/06/07	0	0.00	2	28.20	28.15	-2	1,892	-0.11%
2023/06/06	1	28.00	0	0.00	27.95	1	1,901	0.05%
2023/06/05	0	0.00	2	27.95	28.00	-2	1,920	-0.10%
2023/06/02	0	0.00	2	27.75	27.75	-2	1,944	-0.10%
2023/06/01	1	27.45	1	27.70	27.60	0	2,000	0.00%
2023/05/29	2	27.50	0	0.00	27.35	2	2,210	0.09%
2023/05/25	1	27.35	0	0.00	27.35	1	2,351	0.04%
2023/05/24	1	27.50	0	0.00	27.55	1	2,380	0.04%
2023/05/23	1	27.40	7	27.55	27.40	-6	2,405	-0.25%
2023/05/22	2	27.45	2	27.30	27.45	0	2,437	0.00%
2023/05/19	0	0.00	1	27.25	27.30	-1	2,462	-0.04%
2023/05/18	0.1	27.40	2	27.30	27.35	-2	2,530	-0.08%
2023/05/17	0	0.00	16	27.26	27.40	-16	2,538	-0.63%
2023/05/16	0	0.00	2	27.10	27.10	-2	2,549	-0.08%
2023/05/12	0.1	26.70	0	26.70	26.60	0.1	2,656	0.00%
2023/05/11	5	26.41	0	0.00	26.30	5	2,919	0.17%
2023/05/09	1	26.55	0	0.00	26.60	1	2,926	0.03%
2023/05/08	1	26.85	0	0.00	26.70	1	2,937	0.03%
2023/05/02	0	0.00	31	27.10	27.10	-31	3,082	-1.01%
2023/04/28	0.3	27.10	1	26.90	27.05	-0.7	3,111	-0.02%
2023/04/27	10	26.90	0	0.00	26.80	10	3,117	0.32%
2023/04/26	3	26.63	0	0.00	26.65	3	3,135	0.10%
2023/04/25	5.5	26.98	0	0.00	26.85	5.5	3,149	0.17%
2023/04/24	3	27.27	2	27.25	27.30	1	3,159	0.03%
2023/04/21	4.4	27.34	0	0.00	27.35	4.4	3,216	0.14%
2023/04/20	4	27.70	0	0.00	27.70	4	3,200	0.12%
2023/04/19	4.1	27.88	0	0.00	27.80	4.1	3,208	0.13%
2023/04/17	2	28.43	4.6	28.45	28.40	-2.6	3,199	-0.08%
2023/04/14	1	28.30	2	28.18	28.20	-1	3,153	-0.03%
2023/04/13	0	0.00	1	28.25	28.25	-1	3,151	-0.03%
2023/04/12	1	27.90	0	0.00	27.95	1	3,165	0.03%
2023/04/10	0	0.00	1	28.30	27.95	-1	3,226	-0.03%
2023/04/07	0	0.00	10	27.85	28.00	-10	3,243	-0.31%
2023/03/31	2	27.70	0	0.00	27.70	2	3,329	0.06%
2023/03/30	0	0.00	1	27.85	27.75	-1	3,547	-0.03%
2023/03/28	0.1	27.60	0	0.00	27.50	0.1	3,638	0.00%
2023/03/27	12	27.50	2	27.50	27.50	10	3,680	0.27%
2023/03/24	50	27.55	0	0.00	27.65	50	3,815	1.31%
2023/03/23	43	27.56	0	0.00	27.60	43	3,843	1.12%
2023/03/22	0	0.00	2	27.85	27.90	-2	3,844	-0.05%
2023/03/21	11	27.65	0	0.00	27.70	11	3,852	0.29%
2023/03/20	0	0.00	1	27.45	27.65	-1	3,859	-0.03%
2023/03/17	2	27.50	15	27.47	27.45	-13	3,877	-0.34%
2023/03/16	2.5	27.34	0	0.00	27.40	2.5	3,873	0.06%
2023/03/15	24	28.39	23.5	27.73	27.75	0.5	3,873	0.01%
2023/03/14	1.5	27.25	17	27.55	27.40	-15.5	3,773	-0.41%
2023/03/13	2	27.70	0	0.00	27.75	2	3,758	0.05%
2023/03/10	39.1	28.72	4.2	28.37	28.25	34.9	3,726	0.94%
2023/03/08	0	0.00	1	28.30	28.30	-1	3,663	-0.03%
2023/03/07	1	28.35	0	0.00	28.60	1	3,682	0.03%
2023/03/03	6	28.52	21.3	28.46	28.55	-15.3	3,725	-0.41%
2023/03/02	0	0.00	4	28.15	28.10	-4	3,645	-0.11%
2023/03/01	7	27.72	0	0.00	27.65	7	3,637	0.19%
2023/02/24	6	27.89	10.1	28.16	28.00	-4.1	3,621	-0.11%
2023/02/23	1	27.95	3	28.18	27.95	-2	3,587	-0.06%
2023/02/22	5.1	27.54	3	27.72	27.55	2.1	3,544	0.06%
2023/02/21	3	27.63	14	27.58	27.65	-11	3,547	-0.31%
2023/02/20	0	0.00	1	27.35	27.40	-1	3,566	-0.03%
2023/02/17	6	27.35	0	0.00	27.30	6	3,595	0.17%
2023/02/16	14	27.78	16	27.79	27.75	-2	3,623	-0.06%
2023/02/14	0	0.00	9	27.32	27.30	-9	3,625	-0.25%
2023/02/13	7	27.17	0	0.00	27.20	7	3,643	0.19%
2023/02/10	13	27.76	0.2	27.80	27.70	12.8	3,682	0.35%
2023/02/09	17	28.29	18.6	28.14	28.30	-1.6	3,694	-0.04%
2023/02/08	5	26.83	0	0.00	26.80	5	3,519	0.14%
2023/02/07	6	26.78	8	26.80	26.85	-2	3,531	-0.06%
2023/02/06	0.6	27.04	2	26.90	26.90	-1.4	3,560	-0.04%
2023/02/03	4.1	27.17	0	0.00	27.20	4.1	3,588	0.11%
2023/02/02	2	27.15	1	27.25	27.15	1	3,569	0.03%
2023/02/01	0.1	27.20	0	0.00	26.95	0.1	3,551	0.00%
2023/01/31	2	26.90	1	26.90	26.90	1	3,535	0.03%
2023/01/17	1	26.65	1	26.50	26.55	0	3,515	0.00%
2023/01/16	3	26.40	0	0.00	26.40	3	3,539	0.08%
2023/01/13	3	26.57	1	26.85	26.50	2	3,562	0.06%
2023/01/12	2	27.05	0	0.00	26.90	2	3,612	0.06%
2023/01/11	1.1	27.68	1	27.95	27.30	0.1	3,640	0.00%
2023/01/10	3	27.70	0	0.00	27.70	3	3,642	0.08%
2023/01/09	0	0.00	5.2	27.79	27.65	-5.2	3,742	-0.14%
2023/01/06	5.6	27.46	1.2	27.54	27.50	4.5	3,784	0.12%
2023/01/05	1.1	27.62	0	0.00	27.50	1.1	3,930	0.03%
2023/01/04	2.1	27.60	1	27.65	27.55	1.1	4,007	0.03%
2022/12/30	0	27.92	0	0.00	27.80	0	4,417	0.00%
2022/12/29	1.1	28.14	10	28.16	28.05	-8.9	4,441	-0.20%
2022/12/28	0	0.00	0	28.75	28.50	0	4,573	0.00%
2022/12/27	1	28.90	0	0.00	28.70	1	4,709	0.02%
2022/12/26	1	29.05	0	0.00	28.55	1	4,791	0.02%
2022/12/23	0	0.00	0.1	28.95	29.10	-0.1	4,859	0.00%
2022/12/22	23.3	29.21	11	29.11	28.70	12.3	5,017	0.25%
2022/12/19	0	0.00	2	28.15	28.20	-2	5,149	-0.04%
2022/12/16	3	28.98	5	28.48	28.45	-2	5,384	-0.04%
2022/12/15	0	0.00	1	28.25	28.20	-1	5,386	-0.02%
2022/12/13	0	0.00	0.5	27.60	27.65	-0.5	5,880	-0.01%
2022/12/09	8	27.70	0	0.00	27.90	8	7,024	0.11%
2022/12/07	1	27.70	0	0.00	27.70	1	7,555	0.01%
2022/12/06	5.5	28.48	0.2	28.45	28.00	5.4	7,616	0.07%
2022/12/05	6	28.70	6	28.97	28.80	0	7,725	0.00%
2022/12/02	5	28.60	4	28.65	28.65	1	7,718	0.01%
2022/12/01	1	28.85	3.5	28.93	28.80	-2.5	7,713	-0.03%
2022/11/30	0.5	28.65	0	0.00	28.50	0.5	7,670	0.01%
2022/11/29	0	0.00	2.1	28.42	28.35	-2.1	7,639	-0.03%
2022/11/28	6	27.80	1	27.75	27.80	5	7,655	0.07%
2022/11/25	8.1	28.17	1.2	28.24	28.15	6.9	7,665	0.09%
2022/11/24	0.1	27.85	0	0.00	27.80	0.1	7,653	0.00%
2022/11/23	1	27.60	1.1	27.89	27.75	-0.1	7,630	0.00%
2022/11/22	1	27.40	0	0.00	27.35	1	7,635	0.01%
2022/11/21	0.1	27.80	2	27.65	27.50	-1.9	7,688	-0.02%
2022/11/17	0	0.00	1	27.60	27.70	-1	7,677	-0.01%
2022/11/16	8.1	27.55	0	0.00	27.55	8.1	7,710	0.10%
2022/11/15	3	27.80	0	27.90	27.85	3	7,729	0.04%
2022/11/14	0	0.00	6	27.60	27.75	-6	7,755	-0.08%
2022/11/11	0	27.45	0	0.00	27.40	0	7,743	0.00%
2022/11/10	0	0.00	5	27.55	27.40	-5	7,744	-0.06%
2022/11/09	1	27.70	2	27.80	27.60	-1	7,760	-0.01%
2022/11/08	4.2	27.85	3	28.08	27.60	1.2	7,783	0.01%
2022/11/07	0	0.00	3	27.70	27.20	-3	7,771	-0.04%
2022/11/04	3	27.05	8.6	27.25	27.25	-5.6	7,829	-0.07%
2022/11/03	2	26.15	0	0.00	26.75	2	7,773	0.03%
2022/11/02	8	26.51	1	26.95	26.45	7	7,829	0.09%
2022/11/01	15	26.62	0	26.50	26.50	15	7,847	0.19%
2022/10/31	0	0.00	0	26.00	26.00	0	8,071	0.00%
2022/10/28	0	25.95	0	0.00	25.85	0	8,163	0.00%
2022/10/27	0	0.00	3	26.35	26.45	-3	8,217	-0.04%
2022/10/26	1	25.65	1	26.00	25.75	0	8,279	0.00%
2022/10/25	0	0.00	1	26.20	26.15	-1	8,414	-0.01%
2022/10/24	4	26.45	5	26.75	26.30	-1	8,432	-0.01%
2022/10/21	2	26.32	0	0.00	26.05	2	8,402	0.02%
2022/10/20	3.5	26.16	2	26.48	26.85	1.5	8,375	0.02%
2022/10/19	0	0.00	0.1	27.40	27.15	-0.1	8,304	0.00%
2022/10/18	1	26.70	1	26.90	26.90	0	8,261	0.00%
2022/10/17	4.1	26.72	5	25.82	26.65	-0.9	8,237	-0.01%
2022/10/14	0	0.00	0	27.75	27.70	0	8,225	0.00%
2022/10/13	3.1	27.86	9	27.12	26.80	-5.9	8,196	-0.07%
2022/10/12	2	28.98	1	28.90	28.75	1	8,070	0.01%
2022/10/11	9.5	30.42	18	30.68	29.70	-8.5	7,997	-0.11%
2022/10/07	1	32.55	3	32.55	33.00	-2	7,731	-0.03%
2022/10/06	6	31.93	0	0.00	32.30	6	7,619	0.08%
2022/10/05	6	32.89	31	32.73	32.10	-25	7,592	-0.33%
2022/10/04	24	31.87	8	32.28	32.80	16	7,481	0.21%
2022/10/03	24	31.66	16.5	31.45	31.10	7.5	7,382	0.10%
2022/09/30	10.5	31.24	0	0.00	31.55	10.5	7,363	0.14%
2022/09/29	5	32.03	7.4	32.20	31.70	-2.4	7,286	-0.03%
2022/09/28	1.4	30.94	65	30.75	30.75	-63.6	7,082	-0.90%
2022/09/27	2.4	31.82	10	32.17	32.30	-7.6	6,990	-0.11%
2022/09/26	26	31.59	4	31.40	31.20	22	6,930	0.32%
2022/09/23	10	33.84	8.4	33.63	33.35	1.6	6,839	0.02%
2022/09/22	8.5	33.04	12	33.03	33.20	-3.5	6,621	-0.05%
2022/09/21	32	34.25	30.5	33.99	33.35	1.5	6,541	0.02%
2022/09/20	31	34.37	36.3	34.42	33.65	-5.3	6,291	-0.08%
2022/09/19	76.7	34.15	30	33.84	34.00	46.7	6,189	0.75%
2022/09/16	64	33.68	88.5	34.64	35.15	-24.5	5,886	-0.42%
2022/09/15	13	33.26	27.3	32.41	33.20	-14.3	5,256	-0.27%
2022/09/14	8	30.48	3	30.32	30.70	5	4,934	0.10%
2022/09/13	25	30.01	2	29.98	30.20	23	4,889	0.47%
2022/09/12	2	29.85	3.5	29.36	29.85	-1.5	4,945	-0.03%
2022/09/08	0	0.00	3	27.70	27.75	-3	4,851	-0.06%
2022/09/07	3	27.22	1	27.35	27.15	2	4,937	0.04%
2022/09/06	1	28.00	0	0.00	27.65	1	4,959	0.02%
2022/09/05	1	28.40	0	0.00	28.05	1	4,984	0.02%
2022/09/02	2.5	28.54	1.3	28.36	28.25	1.2	5,019	0.02%
2022/09/01	3.5	29.27	0	29.45	29.00	3.5	4,981	0.07%
2022/08/31	1	29.65	2	29.85	29.85	-1	4,961	-0.02%
2022/08/30	1	30.45	1	30.60	30.50	0	4,908	0.00%
2022/08/29	1.5	30.30	3	30.47	30.55	-1.5	4,913	-0.03%
2022/08/26	10	31.00	15.5	31.45	31.40	-5.5	4,913	-0.11%
2022/08/25	0	0.00	3	30.95	30.85	-3	4,880	-0.06%
2022/08/24	0.5	30.30	12	30.53	30.40	-11.5	4,964	-0.23%
2022/08/23	8	30.70	0	0.00	30.60	8	5,025	0.16%
2022/08/22	0	0.00	0.3	31.45	31.35	-0.3	5,022	0.00%
2022/08/19	5	31.19	3.5	31.59	31.25	1.5	5,026	0.03%
2022/08/18	0	0.00	7	30.86	30.85	-7	5,050	-0.14%
2022/08/17	1	31.10	1	31.10	30.80	0	5,102	0.00%
2022/08/16	0	0.00	0.5	30.32	30.40	-0.5	5,157	-0.01%
2022/08/15	11.3	30.09	6.3	30.21	30.25	5	5,406	0.09%
2022/08/12	15.3	30.10	25	30.20	30.20	-9.7	5,422	-0.18%
2022/08/11	4	30.63	5	30.64	30.20	-1	5,498	-0.02%
2022/08/10	0	29.90	0	0.00	29.85	0	5,422	0.00%
2022/08/09	11.2	29.73	0	0.00	29.85	11.2	5,462	0.20%
2022/08/08	0.3	30.01	2	29.70	30.15	-1.8	5,500	-0.03%
2022/08/05	1.2	30.89	3.1	30.87	30.40	-2	5,526	-0.04%
2022/08/04	4	29.48	4.3	30.34	30.40	-0.3	5,466	0.00%
2022/08/03	0.2	30.05	16.3	29.77	29.85	-16.1	5,530	-0.29%
2022/08/02	0.6	29.65	0	0.00	29.65	0.6	5,715	0.01%
2022/08/01	9	30.56	5.5	30.30	30.75	3.6	6,122	0.06%
2022/07/29	3	29.38	2.2	29.26	29.25	0.8	6,464	0.01%
2022/07/28	1	28.85	0	0.00	28.80	1	7,126	0.01%
2022/07/27	0	0.00	1	28.90	29.05	-1	7,995	-0.01%
2022/07/26	0.6	29.00	7	28.96	28.75	-6.5	8,070	-0.08%
2022/07/25	0	29.00	1	29.00	29.10	-1	8,289	-0.01%
2022/07/22	3	29.45	2	29.18	29.30	1	8,435	0.01%
2022/07/21	1	29.10	2	29.10	29.10	-1	8,743	-0.01%
2022/07/20	1	29.60	1	29.80	29.55	0	9,272	0.00%
2022/07/19	2	29.65	10	29.80	29.60	-8	10,358	-0.08%
2022/07/18	25	29.35	0	29.30	29.25	25	12,252	0.20%
2022/07/15	1	28.85	0	0.00	28.80	1	12,580	0.01%
2022/07/14	0	0.00	0.3	29.12	29.20	-0.3	13,077	0.00%
2022/07/13	1	28.90	7.3	29.19	28.65	-6.3	13,206	-0.05%
2022/07/12	2.5	28.41	8	28.17	28.15	-5.5	13,366	-0.04%
2022/07/11	2	29.72	2	29.60	29.75	0	13,471	0.00%
2022/07/08	5	29.11	3	29.51	29.40	2	13,647	0.01%
2022/07/07	2	27.55	2	28.30	28.40	0	13,726	0.00%
2022/07/06	0	27.80	0	0.00	27.85	0	13,778	0.00%
2022/07/05	0	0.00	1	28.50	28.45	-1	13,910	-0.01%
2022/07/04	1	27.45	2	27.50	27.70	-1	14,224	-0.01%
2022/07/01	0	0.00	4	28.14	27.00	-4	14,352	-0.03%
2022/06/30	0	28.70	21	28.71	28.60	-21	14,419	-0.15%
2022/06/29	0.2	29.57	0	0.00	29.65	0.2	14,732	0.00%
2022/06/28	1	30.15	1	29.67	30.15	0	14,780	0.00%
2022/06/27	25	30.86	4.1	30.68	30.60	21	14,820	0.14%
2022/06/24	4	29.61	6	29.70	29.15	-2	14,872	-0.01%
2022/06/23	1.1	28.71	5	29.09	28.70	-3.9	15,030	-0.03%
2022/06/22	3.1	29.06	3	29.22	28.90	0.1	15,064	0.00%
2022/06/21	2	29.85	4	30.40	30.50	-2	15,116	-0.01%
2022/06/20	3	29.82	1	29.70	29.50	2	15,280	0.01%
2022/06/17	1	31.00	2	31.53	31.15	-1	15,278	-0.01%
2022/06/16	5.1	32.94	0	0.00	31.80	5.1	15,447	0.03%
2022/06/15	0.1	33.85	3	33.65	33.50	-3	15,628	-0.02%
2022/06/14	2	33.35	0	0.00	33.50	2	16,291	0.01%
2022/06/13	3.3	33.89	0	0.00	33.80	3.3	17,105	0.02%
2022/06/10	4	34.86	10	34.75	34.85	-6	17,749	-0.03%
2022/06/09	3.1	35.35	12	35.35	35.30	-8.9	18,538	-0.05%
2022/06/08	2	36.23	0	0.00	36.00	2	19,675	0.01%
2022/06/07	0	0.00	1	36.00	36.00	-1	22,680	0.00%
2022/06/06	3	36.38	4	36.15	35.85	-1	24,788	0.00%
2022/06/02	16	36.35	18	36.27	36.15	-2	26,957	-0.01%
2022/06/01	16	36.48	13	36.44	36.25	3	28,403	0.01%
2022/05/31	2	35.35	9	35.65	37.00	-7	29,060	-0.02%
2022/05/30	4	35.84	2	35.80	35.60	2	30,013	0.01%
2022/05/27	0	35.55	7	36.01	35.60	-7	31,460	-0.02%
2022/05/26	5	35.37	3	35.50	35.45	2	32,280	0.01%
2022/05/25	7	35.39	6	35.31	35.30	1	33,909	0.00%
2022/05/24	8	35.48	8	35.08	34.90	0	38,276	0.00%
2022/05/23	8.1	34.88	16.5	34.95	35.00	-8.4	40,270	-0.02%
2022/05/20	16.5	33.66	10	33.80	33.40	6.5	41,455	0.02%
2022/05/19	5	32.98	0	0.00	33.40	5	42,155	0.01%
2022/05/18	2.5	34.80	13.1	34.66	34.55	-10.6	42,498	-0.02%
2022/05/17	6	34.48	1	35.00	34.35	5	42,509	0.01%
2022/05/16	0	0.00	7	34.52	34.80	-7	42,495	-0.02%
2022/05/13	7	35.04	6	35.14	35.15	1	42,473	0.00%
2022/05/12	10	35.11	3	35.32	34.45	7	42,463	0.02%
2022/05/11	2.5	35.99	21.1	35.67	35.80	-18.6	42,350	-0.04%
2022/05/10	13	36.17	39	36.16	36.60	-26	42,400	-0.06%
2022/05/09	25	36.68	10	36.57	36.05	15	42,499	0.04%
2022/05/06	10	38.30	18	38.44	38.20	-8	42,373	-0.02%
2022/05/05	28	38.20	28	38.55	38.95	0	41,920	0.00%
2022/05/04	41	37.96	46	37.92	37.60	-5	41,253	-0.01%
2022/05/03	10	35.97	3	35.85	35.80	7	40,425	0.02%
2022/04/29	15.2	36.41	8	36.52	36.10	7.1	40,391	0.02%
2022/04/28	5	35.72	4	35.48	35.30	1	40,219	0.00%
2022/04/27	23.5	35.61	30	35.59	35.45	-6.5	40,070	-0.02%
2022/04/26	15.6	36.89	17	36.96	36.20	-1.4	39,802	0.00%
2022/04/25	96	38.38	60	38.09	37.45	36	39,224	0.09%
2022/04/22	172.5	40.50	175	40.57	41.50	-2.5	38,164	-0.01%	大買/大賣/
2022/04/21	12	37.77	13	38.05	37.75	-1	36,433	0.00%
2022/04/20	19	37.42	11.9	38.04	37.00	7.1	36,367	0.02%
2022/04/19	10.4	36.85	7	37.01	36.75	3.4	36,369	0.01%
2022/04/18	20.5	36.46	9	36.19	36.00	11.5	36,633	0.03%
2022/04/15	8.5	37.59	16	37.83	37.30	-7.5	36,568	-0.02%
2022/04/14	20.1	38.27	14.2	37.53	37.20	5.9	36,441	0.02%
2022/04/13	4	37.64	4	37.69	37.50	0	36,214	0.00%
2022/04/12	0.5	36.70	0	0.00	36.60	0.5	36,053	0.00%
2022/04/11	6	37.21	6	37.13	36.60	0	35,984	0.00%
2022/04/08	12	37.39	15.2	37.81	37.60	-3.2	35,859	-0.01%
2022/04/07	12	37.18	10	37.23	36.15	2	35,512	0.01%
2022/04/06	10.2	37.00	13	37.16	37.05	-2.8	35,341	-0.01%
2022/04/01	27	37.63	41	37.71	37.60	-14	35,270	-0.04%
2022/03/31	11.5	37.04	11	37.21	36.90	0.5	35,067	0.00%
2022/03/30	4	37.05	12	36.93	36.85	-8	34,978	-0.02%
2022/03/29	11	36.93	11	37.05	36.90	0	34,879	0.00%
2022/03/28	8	36.32	14	36.60	36.95	-6	34,719	-0.02%
2022/03/25	65.5	35.75	65	35.79	35.85	0.5	34,509	0.00%
2022/03/24	6	36.82	43	36.58	36.60	-37	34,322	-0.11%
2022/03/23	15	37.45	29	37.48	37.30	-14	34,195	-0.04%
2022/03/22	18	37.00	11	36.97	37.00	7	33,970	0.02%
2022/03/21	29	36.97	34.1	37.12	37.25	-5.1	33,854	-0.01%
2022/03/18	36	36.72	31	36.75	37.05	5	33,681	0.01%
2022/03/17	108	36.95	99	36.80	37.70	9	33,453	0.03%	大買/
2022/03/16	100	37.59	75.5	37.22	36.30	24.6	32,794	0.07%
2022/03/15	40.1	38.09	36	37.92	37.50	4.1	31,999	0.01%
2022/03/14	85.2	40.12	88	40.03	39.30	-2.8	31,454	-0.01%
2022/03/11	89.1	40.25	65	40.08	39.60	24.1	30,756	0.08%
2022/03/10	187	42.66	147.1	42.37	41.75	39.9	29,780	0.13%	大買/大賣/
2022/03/09	215	39.60	262.1	39.90	40.80	-47.1	27,132	-0.17%	大買/大賣/
2022/03/08	172.1	38.81	183	38.76	37.10	-10.9	25,199	-0.04%	大買/大賣/
2022/03/07	76	38.41	128.1	38.39	39.00	-52.1	23,020	-0.23%	大賣/
2022/03/04	61	38.53	41.1	38.46	37.35	20	21,647	0.09%
2022/03/03	109.1	39.23	133	39.12	38.90	-24	20,978	-0.11%	大買/大賣/
2022/03/02	213.1	38.73	163.2	38.78	38.65	49.9	20,010	0.25%	大買/大賣/
2022/03/01	35	37.00	48	36.78	36.95	-13	18,566	-0.07%
2022/02/25	244.1	39.04	229.1	38.53	37.55	14.9	17,718	0.08%	大買/大賣/
2022/02/24	435.1	38.81	384.1	38.97	36.95	51.1	16,051	0.32%	大買/大賣/
2022/02/23	143	36.82	333.1	37.28	37.80	-190.1	11,725	-1.62%	大買/大賣/鉅額交易
2022/02/22	218.1	35.85	52	35.85	34.40	166.1	9,690	1.71%	大買/鉅額交易
2022/02/21	27	35.78	48	36.51	36.65	-21	8,270	-0.25%
2022/02/18	22	32.52	26	32.43	33.35	-4	7,592	-0.05%
2022/02/17	3	30.30	16	30.50	30.35	-13	7,344	-0.18%
2022/02/16	2	30.08	10	30.45	30.05	-8	7,369	-0.11%
2022/02/15	24	30.27	12	30.50	29.75	12	7,401	0.16%
2022/02/14	7.5	30.45	9	30.61	30.55	-1.5	7,542	-0.02%
2022/02/11	13.5	31.01	17.9	31.01	31.00	-4.4	7,505	-0.06%
2022/02/10	14.3	31.80	21	31.83	31.70	-6.7	7,479	-0.09%
2022/02/09	4	31.41	6	31.18	31.45	-2	7,353	-0.03%
2022/02/08	44	30.59	17.6	30.60	30.85	26.4	7,037	0.38%
2022/02/07	0	0.00	3	29.37	29.20	-3	6,758	-0.04%
2022/01/26	4.2	28.15	0	0.00	28.10	4.2	6,973	0.06%
2022/01/25	4.5	28.29	3	28.22	28.10	1.5	7,037	0.02%
2022/01/24	4.3	28.41	0	0.00	28.65	4.3	7,032	0.06%
2022/01/20	1	29.20	0	0.00	29.20	1	7,026	0.01%
2022/01/19	1.1	29.30	4	29.30	29.20	-2.9	7,030	-0.04%
2022/01/18	1	29.30	0	0.00	29.50	1	6,986	0.01%
2022/01/17	0	0.00	2	29.45	29.60	-2	7,002	-0.03%
2022/01/14	14.4	29.22	20	29.34	29.15	-5.6	7,015	-0.08%
2022/01/13	13.7	30.66	32	30.67	30.10	-18.4	6,862	-0.27%
2022/01/12	37.6	30.77	23	30.74	31.50	14.6	6,614	0.22%
2022/01/11	37	29.99	47	29.83	29.65	-10	6,169	-0.16%
2022/01/10	17	29.38	23	29.00	28.55	-6	5,886	-0.10%
2022/01/07	5	28.35	3	28.42	28.40	2	5,815	0.03%
2022/01/06	3	28.92	4	28.79	28.60	-1	5,887	-0.02%
2022/01/05	3	28.83	0	0.00	28.55	3	5,953	0.05%
2022/01/04	1	28.55	3	28.75	28.75	-2	6,038	-0.03%
2022/01/03	0	0.00	4	28.83	28.75	-4	6,079	-0.07%
2021/12/30	2	29.20	0	0.00	29.30	2	6,215	0.03%
2021/12/29	0	0.00	5.3	29.26	29.20	-5.3	6,253	-0.08%
2021/12/28	16.5	29.45	26.2	29.44	29.25	-9.7	6,339	-0.15%
2021/12/27	19	29.61	3.1	29.66	29.70	15.9	6,436	0.25%
2021/12/24	0	0.00	5	28.70	28.45	-5	6,424	-0.08%
2021/12/23	5	28.55	0	0.00	28.35	5	6,490	0.08%
2021/12/22	2	28.50	4	28.71	28.55	-2	6,586	-0.03%
2021/12/21	4	28.79	0	0.00	28.80	4	6,639	0.06%
2021/12/20	3	28.28	0	0.00	28.30	3	6,679	0.04%
2021/12/17	1.5	28.53	2	28.85	28.45	-0.5	6,755	-0.01%
2021/12/16	1	28.75	0	0.00	28.45	1	6,747	0.01%
2021/12/14	2	28.25	2	28.33	28.30	0	6,844	0.00%
2021/12/13	2	29.10	32.2	29.20	29.00	-30.2	6,824	-0.44%
2021/12/10	8.8	29.51	3	29.55	29.35	5.8	6,852	0.08%
2021/12/09	21	30.42	12	30.15	30.05	9	6,895	0.13%
2021/12/08	4	30.49	2	30.50	30.30	2	6,970	0.03%
2021/12/07	4	30.23	10	30.30	30.15	-6	6,908	-0.09%
2021/12/06	3	30.18	3	30.42	30.05	0	6,982	0.00%
2021/12/03	22.5	30.04	7	30.27	29.40	15.5	6,930	0.22%
2021/12/02	4	29.74	13.1	29.78	29.70	-9.1	6,861	-0.13%
2021/12/01	2	29.18	1	28.85	28.95	1	6,790	0.01%
2021/11/30	1	29.40	19.1	29.43	29.30	-18.1	6,913	-0.26%
2021/11/29	4	28.76	3	28.33	28.50	1	6,937	0.01%
2021/11/26	18	28.39	1	28.30	28.20	17	7,052	0.24%
2021/11/25	6	29.80	17	29.60	29.45	-11	7,137	-0.15%
2021/11/24	0	0.00	24	29.23	29.35	-24	7,245	-0.33%
2021/11/23	1	29.25	30	28.80	28.75	-29	7,365	-0.39%
2021/11/22	1	29.00	3	29.30	29.40	-2	7,528	-0.03%
2021/11/19	4	28.55	5	28.96	28.35	-1	7,752	-0.01%
2021/11/18	3	29.08	7	29.19	29.10	-4	8,821	-0.05%
2021/11/17	5	29.28	1	29.20	29.05	4	9,318	0.04%
2021/11/16	4	29.29	23.1	29.39	29.80	-19.1	9,490	-0.20%
2021/11/15	10	28.28	21.1	28.23	28.10	-11.1	9,920	-0.11%
2021/11/12	27	28.66	17	28.54	28.80	10	10,211	0.10%
2021/11/11	16	29.11	13	29.14	28.35	3	10,240	0.03%
2021/11/10	12	28.36	2	28.45	28.15	10	10,144	0.10%
2021/11/09	9	28.20	7	28.54	28.10	2	10,345	0.02%
2021/11/08	7	28.43	30	28.41	28.45	-23	10,389	-0.22%
2021/11/05	2	27.33	2	27.45	27.55	0	10,542	0.00%
2021/11/04	10	27.90	4	27.78	27.50	6	10,879	0.06%
2021/11/03	19.1	28.28	20	28.71	28.05	-0.9	11,742	-0.01%
2021/11/02	24	27.40	3	27.67	27.20	21	11,815	0.18%
2021/11/01	5	27.10	8	27.30	26.95	-3	11,818	-0.03%
2021/10/29	15	26.83	6.1	27.32	27.05	8.9	11,853	0.08%
2021/10/28	5	27.00	13	26.82	26.65	-8	11,897	-0.07%
2021/10/27	10	26.60	0	0.00	26.65	10	12,091	0.08%
2021/10/26	2	27.13	1	27.20	27.15	1	12,447	0.01%
2021/10/25	0	0.00	14	27.58	27.35	-14	12,954	-0.11%
2021/10/22	16	26.84	0	0.00	26.70	16	13,258	0.12%
2021/10/21	3	28.27	2	28.25	27.90	1	13,541	0.01%
2021/10/20	5	28.17	1	28.05	28.00	4	13,765	0.03%
2021/10/19	1	27.85	12	27.80	27.70	-11	14,313	-0.08%
2021/10/18	5	26.44	2	26.65	27.15	3	14,792	0.02%
2021/10/15	5	27.36	2	28.00	27.65	3	15,367	0.02%
2021/10/14	5	27.51	6	27.23	27.60	-1	15,743	-0.01%
2021/10/13	2	26.98	3	27.62	26.80	-1	16,468	-0.01%
2021/10/12	1	27.00	10	27.44	27.35	-9	18,371	-0.05%
2021/10/08	4	28.56	3	28.78	28.40	1	18,637	0.01%
2021/10/07	14.1	28.85	33	28.62	28.65	-18.9	18,805	-0.10%
2021/10/06	12	28.00	1	27.70	27.60	11	18,872	0.06%
2021/10/05	0	0.00	2	27.80	28.75	-2	18,954	-0.01%
2021/10/04	11	28.17	36	27.68	27.80	-25	18,986	-0.13%
2021/10/01	13.1	29.82	42	29.54	29.30	-28.9	19,096	-0.15%
2021/09/30	3	30.83	9	31.07	31.15	-6	19,222	-0.03%
2021/09/29	10	30.06	22	29.95	29.95	-12	19,437	-0.06%
2021/09/28	1	30.55	5	30.76	30.50	-4	19,727	-0.02%
2021/09/27	20.1	31.65	20	31.39	31.60	0.1	20,087	0.00%
2021/09/24	14	31.47	15	31.30	31.15	-1	20,825	0.00%
2021/09/23	3	30.83	1	31.05	30.80	2	23,746	0.01%
2021/09/22	10	30.55	7	30.65	30.40	3	26,559	0.01%
2021/09/17	17	31.03	18	31.14	31.70	-1	27,210	0.00%
2021/09/16	12	31.03	16	30.98	30.65	-4	28,978	-0.01%
2021/09/15	10	31.19	1	30.80	31.30	9	30,934	0.03%
2021/09/14	12	31.92	9	32.00	31.25	3	32,687	0.01%
2021/09/13	3	32.55	5	32.75	31.85	-2	33,957	-0.01%
2021/09/10	12	31.99	4	31.98	32.00	8	34,061	0.02%
2021/09/09	26	32.13	42	31.91	31.85	-16	34,383	-0.05%
2021/09/08	36	31.87	20	31.71	31.50	16	35,381	0.05%
2021/09/07	64	32.39	62	32.53	32.45	2	36,392	0.01%
2021/09/06	11	31.38	9	31.57	31.00	2	36,795	0.01%
2021/09/03	10.3	32.18	3	31.95	32.00	7.3	36,962	0.02%
2021/09/02	1	33.65	15	33.13	32.95	-14	36,912	-0.04%
2021/09/01	43.2	33.39	47	33.28	33.40	-3.8	36,892	-0.01%
2021/08/31	37	34.02	11	34.26	33.50	26	36,974	0.07%
2021/08/30	18	35.22	14	35.46	34.80	4	37,084	0.01%
2021/08/27	6	35.28	27	35.12	34.90	-21	37,188	-0.06%
2021/08/26	33	35.81	10	35.65	35.45	23	38,209	0.06%
2021/08/25	33	35.87	36	35.82	36.05	-3	38,259	-0.01%
2021/08/24	85	37.21	62.2	36.53	36.35	22.8	38,082	0.06%
2021/08/23	32	35.41	68.2	35.63	35.95	-36.2	37,283	-0.10%
2021/08/20	6	32.75	8	32.55	32.70	-2	37,195	-0.01%
2021/08/19	49.1	32.78	43	32.77	32.00	6.1	37,374	0.02%
2021/08/18	24	31.90	35	31.79	32.40	-11	37,380	-0.03%
2021/08/17	25	30.02	12	30.99	30.00	13	37,755	0.03%
2021/08/16	25	31.23	39.2	30.44	30.60	-14.2	38,504	-0.04%
2021/08/13	42	32.15	37	31.99	31.55	5	38,584	0.01%
2021/08/12	33	31.65	21	31.77	31.90	12	38,502	0.03%
2021/08/11	68.1	31.30	24	31.54	31.30	44.1	38,723	0.11%
2021/08/10	32	33.43	25	33.43	32.75	7	38,755	0.02%
2021/08/09	86	34.30	104	35.04	33.55	-18	38,553	-0.05%	大賣/
2021/08/06	21	32.97	28	33.15	32.40	-7	37,819	-0.02%
2021/08/05	20.1	32.21	16	31.82	31.75	4.1	37,755	0.01%
2021/08/04	3	32.85	6	33.02	32.85	-3	37,887	-0.01%
2021/08/03	10.1	32.96	8	32.88	32.65	2.1	38,185	0.01%
2021/08/02	11	32.95	14	32.95	33.10	-3	38,571	-0.01%
2021/07/30	75.5	33.57	70	33.85	32.15	5.5	38,567	0.01%
2021/07/29	46.1	34.08	25.1	33.69	35.00	21	38,481	0.05%
2021/07/28	11.2	32.58	3	32.30	32.45	8.1	38,352	0.02%
2021/07/27	16	33.57	25.5	33.76	32.90	-9.5	38,762	-0.02%
2021/07/26	42	34.95	34	34.67	34.30	8	39,679	0.02%
2021/07/23	22	35.94	21	36.13	35.60	1	39,906	0.00%
2021/07/22	21.1	34.81	13.1	34.46	34.75	8	39,876	0.02%
2021/07/21	67.3	37.63	45	36.31	35.55	22.3	39,601	0.06%
2021/07/20	22.4	39.29	31	39.39	38.60	-8.6	39,281	-0.02%
2021/07/19	107	43.02	79.5	42.08	41.60	27.5	39,311	0.07%	大買/
2021/07/16	156.8	42.44	98.5	43.10	42.00	58.3	39,712	0.15%	大買/
2021/07/15	6	38.47	18	39.44	39.90	-12	38,527	-0.03%
2021/07/14	9.3	34.70	14	34.38	36.30	-4.8	38,549	-0.01%
2021/07/13	16	37.79	17	36.88	36.30	-1	39,131	0.00%
2021/07/12	2.1	40.07	3	40.62	40.30	-0.9	39,017	0.00%
2021/07/09	15.2	40.97	13	40.57	40.30	2.2	38,922	0.01%
2021/07/08	14.1	40.60	45.6	40.07	42.40	-31.6	39,120	-0.08%
2021/07/07	25	42.88	18	41.44	41.00	7	39,230	0.02%
2021/07/06	35.2	44.72	7.7	44.18	43.95	27.5	39,044	0.07%
2021/07/05	35.3	42.55	27.4	43.59	43.50	7.9	38,796	0.02%
2021/07/02	33.2	46.92	53	47.19	45.90	-19.9	38,467	-0.05%
2021/07/01	73.2	49.48	18.7	49.05	49.00	54.5	38,111	0.14%
2021/06/30	182.7	47.34	232	47.68	49.60	-49.3	37,399	-0.13%	大買/大賣/
2021/06/29	152.9	44.96	104.6	44.98	45.10	48.3	34,490	0.14%	大買/大賣/
2021/06/28	8.1	40.95	7	41.53	41.70	1.1	31,735	0.00%
2021/06/25	90	36.77	104	37.19	37.95	-14	31,037	-0.05%	大賣/
2021/06/24	157	32.72	183.3	33.02	34.50	-26.3	29,226	-0.09%	大買/大賣/
2021/06/23	169.3	32.80	67	31.97	31.40	102.3	27,249	0.38%	大買/鉅額交易
2021/06/22	119.3	34.79	122.4	34.64	34.85	-3.1	25,448	-0.01%	大買/大賣/
2021/06/21	83	31.70	6	31.70	31.70	77	24,140	0.32%
2021/06/18	9	28.80	4.1	28.79	28.85	4.9	24,085	0.02%
2021/06/17	41.3	25.27	61	25.91	26.25	-19.7	24,078	-0.08%
2021/06/16	17	24.21	74	24.28	23.90	-57	22,967	-0.25%
2021/06/15	39	23.85	31	23.79	24.20	8	21,862	0.04%
2021/06/11	19	22.83	26	23.14	22.60	-7	21,164	-0.03%
2021/06/10	7	22.26	4	22.36	22.40	3	20,891	0.01%
2021/06/09	14	22.82	29	22.57	22.55	-15	20,829	-0.07%
2021/06/08	24	23.33	8	23.61	23.15	16	20,732	0.08%
2021/06/07	43	22.96	122.1	23.16	23.00	-79.1	20,471	-0.39%	大賣/
2021/06/04	106	22.87	13	23.18	22.75	93	20,226	0.46%	大買/
2021/06/03	39	23.90	87	23.95	23.80	-48	20,045	-0.24%
2021/06/02	26	22.57	39	22.77	22.70	-13	18,903	-0.07%
2021/06/01	6	21.93	15	22.37	22.55	-9	18,682	-0.05%
2021/05/31	48	22.68	12	22.68	22.10	36	18,531	0.19%
2021/05/28	70.4	22.78	63	22.82	22.65	7.4	18,209	0.04%
2021/05/27	43.6	22.92	33	23.01	22.80	10.6	17,808	0.06%
2021/05/26	21	22.37	84.1	23.09	22.70	-63.1	17,432	-0.36%
2021/05/25	118	22.40	80	21.66	21.90	38	16,789	0.23%	大買/
2021/05/24	47	21.37	28	21.43	21.75	19	16,109	0.12%
2021/05/21	29	19.19	27	19.25	19.80	2	15,421	0.01%
2021/05/20	17	18.76	15	19.33	18.45	2	15,381	0.01%
2021/05/19	39	19.42	13	19.43	19.30	26	15,232	0.17%
2021/05/18	14.1	18.20	12	18.23	18.80	2.1	14,946	0.01%
2021/05/17	3	17.10	1	17.10	17.10	2	14,691	0.01%
2021/05/14	9	18.51	16	18.35	18.95	-7	14,518	-0.05%
2021/05/13	3.1	17.90	12	17.71	18.20	-8.9	14,305	-0.06%
2021/05/12	9	20.15	4	19.65	19.60	5	14,045	0.04%
2021/05/11	17	22.33	41	22.70	21.75	-24	13,849	-0.17%
2021/05/10	25	23.23	32	23.01	23.65	-7	13,501	-0.05%
2021/05/07	15	21.93	6	21.71	22.25	9	13,035	0.07%
2021/05/06	33	22.75	21	22.01	22.05	12	12,831	0.09%
2021/05/05	7	22.74	9	22.65	22.85	-2	12,555	-0.02%
2021/05/04	66	24.41	17.1	23.77	23.15	48.9	12,174	0.40%
2021/05/03	65	26.19	82.1	26.01	25.70	-17.1	11,429	-0.15%
2021/04/29	22.1	23.61	31	24.04	24.45	-8.9	10,210	-0.09%
2021/04/28	38	23.59	48	23.24	23.45	-10	9,811	-0.10%
2021/04/27	23	22.70	12	22.60	22.50	11	9,350	0.12%
2021/04/26	37	22.93	34	23.02	22.85	3	9,136	0.03%
2021/04/23	39	22.38	23	22.63	21.80	16	8,817	0.18%
2021/04/22	161	25.14	127	25.15	23.50	34	8,502	0.40%	大買/大賣/
2021/04/21	79	23.07	138	22.96	23.50	-59	7,328	-0.81%	大賣/
2021/04/20	79	21.66	3.1	21.41	21.40	75.9	6,588	1.15%
2021/04/19	27	22.14	39	22.11	22.25	-12	6,393	-0.19%
2021/04/16	1	19.90	13	20.17	20.25	-12	5,691	-0.21%
2021/04/15	0	0.00	10	19.84	19.75	-10	5,724	-0.17%
2021/04/14	7	19.86	22	20.00	19.90	-15	5,969	-0.25%
2021/04/13	17	20.29	25	20.09	19.85	-8	5,838	-0.14%
2021/04/12	8	19.39	11	19.24	19.30	-3	5,608	-0.05%
2021/04/09	7	19.01	1	18.85	18.70	6	5,877	0.10%
2021/04/08	2	19.05	1	19.05	19.10	1	6,029	0.02%
2021/04/07	3	18.78	19	18.90	18.95	-16	6,212	-0.26%
2021/04/06	17	18.74	11	19.16	18.80	6	7,148	0.08%
2021/04/01	3	18.75	1	18.85	18.90	2	7,980	0.03%
2021/03/29	0	0.00	4	18.30	18.25	-4	8,612	-0.05%
2021/03/26	8	18.10	0	0.00	18.10	8	8,952	0.09%
2021/03/25	3	17.97	1	18.15	17.95	2	9,694	0.02%
2021/03/24	7	18.04	2	18.10	17.95	5	9,837	0.05%
2021/03/23	3	18.25	5	18.70	18.35	-2	9,870	-0.02%
2021/03/22	23	18.72	30	18.54	19.05	-7	9,780	-0.07%
2021/03/19	2	17.80	24	18.03	17.85	-22	9,817	-0.22%
2021/03/18	15	17.80	5	17.94	17.85	10	9,965	0.10%
2021/03/17	0	0.00	3	17.60	17.60	-3	9,995	-0.03%
2021/03/16	3	17.60	0	0.00	17.55	3	10,038	0.03%
2021/03/15	2	17.50	0	0.00	17.70	2	10,113	0.02%
2021/03/12	8	17.47	0	0.00	17.45	8	10,205	0.08%
2021/03/11	11	17.52	0	0.00	17.45	11	10,313	0.11%
2021/03/10	4	17.43	0	0.00	17.35	4	10,332	0.04%
2021/03/09	0	0.00	13	17.52	17.85	-13	10,400	-0.12%
2021/03/08	0	0.00	1	17.30	17.10	-1	10,427	-0.01%
2021/03/05	8	17.37	2	17.25	17.25	6	10,620	0.06%
2021/03/04	0	0.00	20	17.25	17.20	-20	10,703	-0.19%
2021/03/03	0	0.00	10	17.00	17.15	-10	10,698	-0.09%
2021/03/02	12	16.82	15	16.88	16.75	-3	10,692	-0.03%
2021/02/26	17	17.16	2	17.15	17.05	15	10,659	0.14%
2021/02/24	3	17.23	6	17.28	17.05	-3	10,739	-0.03%
2021/02/23	84	18.04	95	18.10	17.70	-11	10,664	-0.10%
2021/02/22	20	17.03	19	16.96	18.00	1	10,480	0.01%
2021/02/18	13	16.81	3	16.78	16.65	10	10,306	0.10%
2021/02/17	9	16.10	10	16.15	16.25	-1	10,272	-0.01%
2021/02/05	3	15.82	0	0.00	15.85	3	10,286	0.03%
2021/02/04	10	15.85	0	0.00	15.90	10	10,309	0.10%
2021/02/03	6	15.91	0	0.00	15.85	6	10,352	0.06%
2021/02/02	0	0.00	20	16.02	16.10	-20	10,423	-0.19%
2021/02/01	24	15.79	6	15.64	15.75	18	10,663	0.17%
2021/01/27	0	0.00	4	15.65	15.85	-4	10,632	-0.04%
2021/01/22	0	0.00	1	16.20	16.10	-1	10,789	-0.01%
2021/01/21	2.1	15.84	11	15.77	15.80	-8.9	10,753	-0.08%
2021/01/20	1	15.80	45.2	15.62	15.50	-44.2	10,693	-0.41%
2021/01/19	5	16.39	3	16.53	16.10	2	10,678	0.02%
2021/01/18	4.1	16.48	1	15.90	16.45	3.1	10,898	0.03%
2021/01/15	15	16.53	30	16.60	16.50	-15	10,832	-0.14%
2021/01/14	1	17.35	10	17.50	17.30	-9	10,692	-0.08%
2021/01/13	1	17.35	2	17.43	17.20	-1	10,626	-0.01%
2021/01/12	11.5	17.53	29	17.24	17.15	-17.5	10,567	-0.17%
2021/01/11	8	18.14	2	18.25	18.10	6	10,409	0.06%
2021/01/08	4	18.23	8	18.09	18.20	-4	10,387	-0.04%
2021/01/07	54	17.82	28	17.85	17.80	26	10,234	0.25%
2021/01/06	23.5	19.03	18	18.74	18.60	5.5	9,953	0.06%
2021/01/05	19	19.59	8	19.61	19.50	11	9,747	0.11%
2021/01/04	39	20.06	14	20.06	20.20	25	9,555	0.26%
2020/12/31	24.5	20.28	27	20.31	20.25	-2.5	9,176	-0.03%
2020/12/30	12	20.18	18	20.16	20.35	-6	8,964	-0.07%
2020/12/29	87	21.55	69	21.28	20.80	18	8,706	0.21%
2020/12/28	104.3	20.67	82.5	20.41	21.05	21.8	7,702	0.28%	大買/
2020/12/25	38.8	19.14	16	19.13	19.15	22.8	6,775	0.34%
2020/12/24	1	18.05	2	18.20	18.15	-1	6,122	-0.02%
2020/12/23	10.1	17.68	12	17.90	18.05	-1.9	6,012	-0.03%
2020/12/22	22.1	18.25	12	18.35	17.85	10.1	5,925	0.17%
2020/12/21	53.5	18.41	29	19.18	18.90	24.5	5,595	0.44%
2020/12/18	2	17.50	20	17.53	17.70	-18	4,892	-0.37%
2020/12/17	4	17.20	7	17.29	17.25	-3	4,744	-0.06%
2020/12/16	16	17.73	2	17.58	17.80	14	4,673	0.30%
2020/12/15	21	17.77	0	0.00	17.75	21	4,561	0.46%
2020/12/14	2	17.40	11	17.01	17.50	-9	4,110	-0.22%
2020/12/11	2	16.40	0	0.00	16.50	2	3,890	0.05%
2020/12/10	0	0.00	16	16.88	16.90	-16	3,800	-0.42%
2020/12/09	0	0.00	10	17.25	17.25	-10	3,740	-0.27%
2020/12/08	37	17.04	31	16.87	16.90	6	3,714	0.16%
2020/12/07	2	16.95	22	16.74	16.75	-20	3,593	-0.56%
2020/12/04	5	16.50	3	16.55	16.50	2	3,511	0.06%
2020/12/03	23	16.72	20	16.40	16.65	3	3,522	0.09%
2020/12/02	21	16.44	10	16.45	16.55	11	3,534	0.31%
2020/12/01	4	16.31	11	16.15	16.20	-7	3,512	-0.20%
2020/11/30	10	15.75	0	0.00	15.95	10	3,323	0.30%
2020/11/26	12	15.58	16	15.54	15.55	-4	3,235	-0.12%
2020/11/25	0	0.00	2	15.50	15.55	-2	3,355	-0.06%
2020/11/24	2	15.65	0	0.00	15.65	2	3,358	0.06%
2020/11/17	0	0.00	1	14.95	14.90	-1	3,198	-0.03%
2020/11/13	0	0.00	2	14.95	14.80	-2	3,218	-0.06%
2020/11/12	7	15.00	40	15.09	15.00	-33	3,202	-1.03%
2020/11/11	0	0.00	1	15.45	15.40	-1	3,192	-0.03%
2020/11/10	5	15.20	3	15.43	15.15	2	3,174	0.06%
2020/11/09	6	15.59	1	15.45	15.50	5	3,075	0.16%
2020/11/06	0	0.00	5	14.90	14.95	-5	2,791	-0.18%
2020/11/03	17	15.02	0	0.00	14.95	17	2,741	0.62%
2020/10/30	1	14.50	0	0.00	14.45	1	2,495	0.04%
2020/10/26	6	14.94	1	15.25	15.00	5	2,379	0.21%
2020/10/22	1	14.35	6	14.35	14.35	-5	2,078	-0.24%
2020/10/16	5	14.30	0	0.00	14.20	5	2,037	0.25%
2020/10/15	5	14.00	14	14.13	14.00	-9	1,945	-0.46%
2020/10/14	0	0.00	6	14.10	14.00	-6	1,937	-0.31%
2020/10/05	0	0.00	1	13.70	13.85	-1	2,055	-0.05%
2020/09/30	0	0.00	3	13.60	13.60	-3	2,072	-0.14%
2020/09/29	10	13.62	0	0.00	13.60	10	2,114	0.47%
2020/09/28	1	13.50	0	0.00	13.65	1	2,122	0.05%
2020/09/25	4	13.46	1	13.50	13.40	3	2,171	0.14%
2020/09/18	0	0.00	2	14.15	14.15	-2	1,969	-0.10%
2020/09/11	2	13.93	1	14.35	13.95	1	2,093	0.05%
2020/09/09	16	14.11	1	14.20	14.30	15	1,998	0.75%
2020/09/08	5	13.95	8	14.12	14.20	-3	1,939	-0.15%
2020/09/07	5	14.35	1	14.20	14.20	4	1,879	0.21%
2020/09/04	5	13.97	0	0.00	13.95	5	1,771	0.28%
2020/09/03	16	14.25	0	0.00	14.10	16	1,672	0.96%
2020/09/01	6	14.09	0	0.00	14.15	6	1,603	0.37%
2020/08/31	9	14.42	0	0.00	14.40	9	1,586	0.57%
2020/08/28	8	13.96	2	14.05	13.95	6	1,458	0.41%
2020/08/27	5	13.75	5	13.75	13.85	0	1,435	0.00%
2020/08/26	12	13.75	4	13.71	13.75	8	1,411	0.57%
2020/08/25	3	13.55	3	13.60	13.55	0	1,380	0.00%
2020/08/20	5	13.20	0	0.00	13.20	5	1,351	0.37%
2020/08/19	2	13.70	0	0.00	13.60	2	1,331	0.15%
2020/08/18	0	0.00	13	13.70	13.70	-13	1,315	-0.99%
2020/08/11	3	13.45	0	0.00	13.45	3	1,265	0.24%
2020/08/06	0	0.00	1	13.25	13.20	-1	1,241	-0.08%
2020/08/05	0	0.00	1	13.25	13.25	-1	1,251	-0.08%
2020/08/04	0	0.00	10	13.15	13.15	-10	1,256	-0.80%
2020/08/03	10	13.30	0	0.00	13.35	10	1,259	0.79%
2020/07/30	1	13.30	0	0.00	13.35	1	1,255	0.08%
2020/07/24	0	0.00	2	13.60	13.55	-2	1,279	-0.16%
2020/07/23	0	0.00	5	13.65	13.60	-5	1,266	-0.39%
2020/07/17	5	13.50	0	0.00	13.45	5	1,284	0.39%
2020/07/16	0	0.00	5	13.65	13.65	-5	1,338	-0.37%
2020/07/15	10	13.53	0	0.00	13.50	10	1,333	0.75%
2020/07/14	0	0.00	9	13.86	13.80	-9	1,233	-0.73%
2020/07/07	0	0.00	50	13.81	13.75	-50	1,149	-4.35%
2020/07/06	10	13.80	0	0.00	13.80	10	1,145	0.87%
2020/07/02	0	0.00	4	13.71	13.60	-4	1,113	-0.36%
2020/07/01	1	13.65	2	13.65	13.65	-1	1,118	-0.09%
2020/06/23	50	13.70	0	0.00	13.55	50	1,105	4.52%
2020/06/22	55	13.71	100	13.83	13.70	-45	1,099	-4.09%
2020/06/19	0	0.00	1	13.55	13.55	-1	1,008	-0.10%
2020/06/18	50	13.30	0	0.00	13.30	50	978	5.11%
2020/06/09	0	0.00	10	13.30	13.40	-10	1,062	-0.94%
2020/06/08	0	0.00	2	13.15	13.25	-2	1,068	-0.19%
2020/06/05	0	0.00	7	13.15	13.10	-7	1,054	-0.66%
2020/06/03	1	13.05	0	0.00	13.05	1	1,066	0.09%
2020/05/27	0	0.00	5	13.00	13.05	-5	1,062	-0.47%
2020/05/26	0	0.00	55	12.95	12.95	-55	1,072	-5.13%
2020/05/25	4	12.80	1	12.80	12.90	3	1,064	0.28%
2020/05/21	4	13.05	0	0.00	13.00	4	1,044	0.38%
2020/05/19	0	0.00	10	13.00	12.95	-10	1,029	-0.97%
2020/05/12	10	12.90	0	0.00	12.95	10	1,060	0.94%
2020/05/04	10	12.95	0	0.00	12.85	10	1,081	0.92%
2020/04/30	0	0.00	3	13.15	13.20	-3	1,080	-0.28%
2020/04/27	0	0.00	6	12.44	12.55	-6	1,101	-0.54%
2020/04/23	0	0.00	8	12.30	12.30	-8	1,082	-0.74%
2020/04/21	0	0.00	4	12.36	12.30	-4	1,073	-0.37%
2020/04/06	0	0.00	5	11.70	11.95	-5	984	-0.51%
2020/04/01	5	11.50	0	0.00	11.65	5	978	0.51%
2020/03/23	0	0.00	10	11.00	11.00	-10	999	-1.00%
2020/03/20	10	11.40	0	0.00	11.40	10	1,007	0.99%
2020/03/18	0	0.00	2	11.78	11.70	-2	1,002	-0.20%
2020/03/17	10	11.80	40	11.88	11.95	-30	990	-3.03%
2020/03/13	60	12.45	230	12.42	12.50	-170	963	-17.64%	大賣/鉅額交易
2020/03/02	50	13.60	0	0.00	13.70	50	983	5.08%
2020/02/26	101	13.70	0	0.00	13.65	101	967	10.44%	大買/鉅額交易
2020/02/24	0	0.00	2	13.90	13.75	-2	969	-0.21%
2020/02/19	2	13.73	0	0.00	13.85	2	967	0.21%
2020/02/07	15	13.50	0	0.00	13.50	15	1,086	1.38%
2020/02/06	0	0.00	20	13.60	13.60	-20	1,183	-1.69%
2020/02/05	20	13.50	0	0.00	13.50	20	1,177	1.70%
2020/02/03	40	13.50	40	13.41	13.40	0	1,200	0.00%
2020/01/20	0	0.00	3	14.25	14.25	-3	1,236	-0.24%
2020/01/06	10	14.30	0	0.00	14.20	10	1,771	0.56%
2020/01/02	0	0.00	10	14.45	14.45	-10	1,780	-0.56%
2019/12/27	10	14.35	0	0.00	14.35	10	1,775	0.56%
2019/12/25	0	0.00	1	14.35	14.40	-1	1,766	-0.06%
2019/12/23	0	0.00	1	14.35	14.40	-1	1,773	-0.06%
2019/12/16	0	0.00	12	14.31	14.30	-12	1,713	-0.70%
2019/12/13	12	14.10	0	0.00	14.10	12	1,704	0.70%
2019/12/09	5	14.15	145	14.10	14.15	-140	1,697	-8.25%	大賣/鉅額交易
2019/12/06	25	14.30	0	0.00	14.20	25	1,690	1.48%
2019/12/03	45	14.40	0	0.00	14.40	45	1,675	2.69%
2019/12/02	102	14.38	30	14.57	14.30	72	1,654	4.35%	大買/
2019/11/14	0	0.00	4	13.90	13.90	-4	1,510	-0.26%
2019/11/13	0	0.00	2	13.90	13.90	-2	1,510	-0.13%
2019/11/12	1	13.90	0	0.00	13.95	1	1,521	0.07%
2019/11/08	5	14.15	0	0.00	14.05	5	1,515	0.33%
2019/11/07	1	14.15	0	0.00	14.25	1	1,468	0.07%
2019/11/06	2	14.25	0	0.00	14.20	2	1,463	0.14%
2019/11/05	22	14.27	0	0.00	14.15	22	1,396	1.58%
2019/10/31	5	14.20	0	0.00	14.05	5	1,315	0.38%
2019/10/29	0	0.00	130	14.17	14.20	-130	1,278	-10.17%	大賣/鉅額交易
2019/10/24	0	0.00	10	14.60	14.65	-10	1,112	-0.90%
2019/10/23	0	0.00	2	14.80	14.60	-2	1,108	-0.18%
2019/10/22	77	14.79	5	14.90	14.80	72	1,095	6.57%
2019/10/21	74	15.10	25	14.85	15.20	49	1,021	4.80%
2019/10/18	0	0.00	0.3	14.05	14.05	-0.3	807	-0.04%
2019/10/14	2	14.15	11	14.05	14.15	-9	772	-1.16%
2019/10/04	0	0.00	3	13.60	13.60	-3	860	-0.35%
2019/09/25	0	0.00	10	13.85	13.85	-10	880	-1.14%
2019/09/17	0	0.00	10	13.70	13.70	-10	1,017	-0.98%
2019/08/21	0	0.00	3	13.55	13.60	-3	1,270	-0.24%
2019/08/15	40	13.40	40	13.30	13.30	0	1,468	0.00%
2019/08/13	0	0.00	3	13.75	13.60	-3	1,673	-0.18%
2019/08/12	30	13.75	0	0.00	13.75	30	1,858	1.61%
2019/08/08	0	0.00	20	13.75	13.80	-20	1,865	-1.07%
2019/08/07	3	14.10	0	0.00	14.10	3	1,866	0.16%
2019/08/05	20	14.20	0	0.00	14.10	20	1,845	1.08%
2019/07/24	1	14.45	0	0.00	14.40	1	1,828	0.05%
2019/07/18	0	0.00	25	14.40	14.45	-25	1,773	-1.41%
2019/07/17	0	0.00	5	14.35	14.35	-5	1,771	-0.28%
2019/07/16	0	0.00	2	14.40	14.30	-2	1,799	-0.11%
2019/07/15	13	14.26	0	0.00	14.35	13	1,810	0.72%
2019/07/12	0	0.00	10	14.50	14.45	-10	1,787	-0.56%
2019/07/11	0	0.00	7	14.15	14.10	-7	1,669	-0.42%
2019/07/03	0	0.00	30	14.05	14.05	-30	1,700	-1.76%
2019/06/28	30	14.30	0	0.00	14.25	30	1,655	1.81%
2019/06/26	0	0.00	2	14.15	14.20	-2	1,623	-0.12%
2019/06/25	0	0.00	2	14.10	13.90	-2	1,580	-0.13%
2019/06/24	0	0.00	1	14.05	14.05	-1	1,537	-0.07%
2019/06/21	2	14.05	0	0.00	14.05	2	1,528	0.13%
2019/06/20	0	0.00	2	14.00	14.10	-2	1,519	-0.13%
2019/06/19	0	0.00	5	14.02	14.05	-5	1,493	-0.33%
2019/06/18	0	0.00	1	14.00	14.00	-1	1,481	-0.07%
2019/06/17	2	14.00	0	0.00	14.00	2	1,490	0.13%
2019/06/11	10	14.09	0	0.00	14.00	10	1,475	0.68%
2019/06/10	1	14.10	0	0.00	14.10	1	1,467	0.07%
2019/06/04	4	14.41	0	0.00	14.30	4	1,422	0.28%
2019/05/29	10	14.55	0	0.00	14.35	10	1,356	0.74%
2019/05/27	11	14.78	0	0.00	14.75	11	1,229	0.90%
2019/05/23	0	0.00	1	14.35	14.30	-1	1,104	-0.09%
2019/05/21	3	14.45	3	14.25	14.25	0	1,025	0.00%
2019/05/20	54	14.18	61	14.14	14.20	-7	912	-0.77%
2019/05/17	3	14.32	101	14.30	14.40	-98	807	-12.13%	大賣/
2019/05/09	100	13.96	0	0.00	13.80	100	606	16.49%
2019/05/02	0	0.00	1	13.75	13.75	-1	550	-0.18%
2019/04/22	1	13.95	0	0.00	13.95	1	514	0.19%
2019/04/19	0	0.00	2	13.63	13.75	-2	475	-0.42%
2019/04/17	0	0.00	5	13.65	13.65	-5	459	-1.09%
2019/03/25	5	13.40	0	0.00	13.50	5	470	1.06%
2019/03/21	0	0.00	4	13.40	13.45	-4	484	-0.83%
2019/03/15	1	13.45	0	0.00	13.50	1	480	0.21%
2019/03/14	1	13.50	0	0.00	13.45	1	477	0.21%
2019/03/07	0	0.00	7	13.55	13.55	-7	563	-1.24%
2019/03/06	0	0.00	3	13.65	13.60	-3	573	-0.52%
2019/03/04	20	13.50	10	13.60	13.50	10	592	1.69%
2019/01/29	0	0.00	5	13.45	13.40	-5	649	-0.77%
2019/01/15	1	13.40	0	0.00	13.40	1	736	0.14%
2019/01/11	12	13.30	12	13.40	13.35	0	781	0.00%
2019/01/07	0	0.00	2	13.40	13.40	-2	818	-0.24%
2018/12/26	0	0.00	1	13.40	13.35	-1	1,077	-0.09%
2018/12/24	1	13.55	0	0.00	13.55	1	1,133	0.09%
2018/11/28	5	13.35	0	0.00	13.40	5	1,589	0.31%
2018/10/29	5	12.65	0	0.00	12.60	5	1,535	0.33%
2018/10/15	2	13.10	0	0.00	13.30	2	1,417	0.14%
2018/10/11	8	13.10	5	13.50	13.10	3	1,370	0.22%
2018/10/09	5	14.20	0	0.00	13.95	5	1,309	0.38%
2018/10/05	0	0.00	5	13.40	13.30	-5	1,159	-0.43%
2018/10/02	2	13.90	5	14.00	14.10	-3	1,089	-0.28%
2018/09/28	2	13.40	0	0.00	13.50	2	983	0.20%
2018/09/21	4	13.05	5	13.20	13.05	-1	897	-0.11%
2018/09/19	0	0.00	10	13.20	13.20	-10	882	-1.13%
2018/09/10	0	0.00	1	13.10	12.90	-1	867	-0.12%
2018/09/07	0	0.00	10	13.20	13.20	-10	839	-1.19%
2018/09/05	10	13.65	10	13.65	13.55	0	812	0.00%
2018/09/04	1	13.55	0	0.00	13.65	1	791	0.13%
2018/09/03	10	13.25	0	0.00	13.20	10	427	2.34%
2018/08/30	0	0.00	0	13.35	13.35	0	411	0.00%
2018/08/27	5	12.90	0	0.00	12.90	5	367	1.36%
2018/08/09	5	13.00	0	0.00	13.00	5	388	1.29%
2018/07/23	5	13.05	0	0.00	13.05	5	391	1.28%
2018/07/09	5	12.85	0	0.00	12.95	5	430	1.16%
2018/07/04	5	12.95	11	13.02	13.00	-6	462	-1.30%
2018/06/01	12	13.55	0	0.00	13.50	12	451	2.66%
2018/04/24	0	0.00	50	13.30	13.40	-50	501	-9.96%
2018/04/18	50	13.55	0	0.00	13.55	50	535	9.34%
2018/03/15	0	0.00	20	13.35	13.35	-20	631	-3.16%
2018/03/02	5	13.25	0	0.00	13.35	5	690	0.72%
2018/02/23	0	0.00	5	13.45	13.30	-5	691	-0.72%
2018/02/21	0	0.00	1	13.20	13.35	-1	704	-0.14%
2018/02/06	5	12.75	0	0.00	13.05	5	700	0.71%
2018/01/18	0	0.00	1	14.25	14.25	-1	682	-0.15%