榮運 (2607)-元大-桃興券商分點個股進出

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
32.05
漲跌
▼0.60
漲幅
-1.84%
成交量
3,024張
產業
上市航運類股
505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

榮運 (2607)籌碼相關－元大-桃興券商分點個股進出

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

元大-桃興券商分點個股進出
元大-桃興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
2024/05/23	50.4	32.30	21	32.12	32.05	29.4	3,972	0.74%
2024/05/22	1	32.55	0	0.00	32.65	1	3,953	0.03%
2024/05/21	5	32.68	29	32.65	32.65	-24	3,949	-0.61%
2024/05/20	16	33.37	0	0.00	33.20	16	3,924	0.41%
2024/05/17	19	33.87	8.3	34.54	33.85	10.7	3,895	0.27%
2024/05/16	12	33.88	19	34.15	34.20	-7	3,849	-0.18%
2024/05/15	10.2	33.78	1	33.70	33.80	9.2	3,802	0.24%
2024/05/14	8.1	34.21	12	34.32	34.25	-3.9	3,768	-0.10%
2024/05/13	119.7	34.57	43	34.11	33.95	76.7	3,681	2.08%	大買/
2024/05/10	34	34.71	46.2	34.47	34.15	-12.2	3,412	-0.36%
2024/05/09	56	33.68	6	34.05	33.70	50	3,255	1.54%
2024/05/08	1.3	33.52	293	33.49	33.45	-291.7	3,231	-9.03%	大賣/鉅額交易
2024/05/07	5.2	33.74	0	0.00	33.80	5.2	3,189	0.16%
2024/05/06	1.5	33.84	0	0.00	33.55	1.5	3,177	0.05%
2024/05/03	4	34.33	2	34.15	34.25	2	3,140	0.06%
2024/05/02	8	34.20	22	34.36	34.20	-14	3,098	-0.45%
2024/04/30	15.5	33.33	3	33.40	33.65	12.5	3,095	0.40%
2024/04/29	2	34.30	16.2	34.31	34.45	-14.2	3,018	-0.47%
2024/04/26	26	32.14	11	32.95	32.95	15	2,797	0.54%
2024/04/25	40	32.05	1	32.15	31.85	39	2,759	1.41%
2024/04/24	59	31.95	1	32.00	32.10	58	2,730	2.12%
2024/04/23	10	31.23	0	0.00	31.10	10	2,670	0.37%
2024/04/22	72	31.56	11.1	31.59	31.20	60.9	2,701	2.25%
2024/04/19	77	30.95	24.1	30.58	30.70	52.9	2,662	1.99%
2024/04/18	15	30.66	86	30.71	30.70	-71	2,694	-2.63%
2024/04/17	33	30.59	24.1	30.20	30.65	8.9	2,734	0.33%
2024/04/16	9	29.77	30	29.98	30.00	-21	2,795	-0.75%
2024/04/15	41.2	30.09	0	0.00	29.95	41.2	2,933	1.40%
2024/04/12	0	0.00	116	30.91	30.55	-116	3,047	-3.81%	大賣/鉅額交易
2024/04/11	224.1	31.62	0.1	32.20	30.75	224	3,703	6.05%	大買/鉅額交易
2024/04/10	2	31.63	38	31.55	31.70	-36	3,982	-0.90%
2024/04/08	20.1	31.08	0	0.00	31.25	20.1	4,103	0.49%
2024/04/03	1	31.30	6	31.35	31.45	-5	4,110	-0.12%
2024/04/02	0	0.00	127	31.28	31.40	-127	4,158	-3.05%	大賣/鉅額交易
2024/04/01	2	31.43	131	31.43	31.50	-129	4,181	-3.09%	大賣/鉅額交易
2024/03/29	0.1	31.30	28	31.20	31.35	-27.9	4,224	-0.66%
2024/03/28	0	0.00	91	31.22	31.25	-91	4,365	-2.08%
2024/03/27	64	31.22	0	0.00	31.40	64	4,480	1.43%
2024/03/26	0	0.00	40	31.21	31.00	-40	4,651	-0.86%
2024/03/25	48	31.71	72	31.63	31.55	-24	4,799	-0.50%
2024/03/22	14	31.28	132	31.32	31.45	-118	5,120	-2.30%	大賣/鉅額交易
2024/03/21	30	31.47	0	0.00	31.50	30	5,473	0.55%
2024/03/19	2	31.58	0	0.00	31.50	2	5,658	0.04%
2024/03/18	20.3	31.45	135	31.22	31.30	-114.7	5,653	-2.03%	大賣/鉅額交易
2024/03/15	16.5	31.94	272	31.94	31.75	-255.5	5,660	-4.51%	大賣/鉅額交易
2024/03/14	2	32.35	1	32.25	32.65	1	5,645	0.02%
2024/03/13	60.6	32.93	9	32.93	32.50	51.6	5,642	0.91%
2024/03/12	0	0.00	4.1	34.70	34.80	-4.1	5,505	-0.07%
2024/03/11	2.2	34.04	1	34.25	34.30	1.2	5,524	0.02%
2024/03/08	0	0.00	9	33.91	33.70	-9	5,737	-0.16%
2024/03/07	2	33.85	11.1	33.53	33.60	-9.1	5,806	-0.16%
2024/03/06	6.2	33.30	0	0.00	33.30	6.2	5,791	0.11%
2024/03/05	0.1	33.15	0	0.00	33.60	0.1	5,862	0.00%
2024/03/04	0	0.00	2	32.80	33.20	-2	5,846	-0.03%
2024/03/01	3.3	32.78	0	0.00	32.85	3.3	5,858	0.06%
2024/02/29	0	0.00	7.5	33.34	33.40	-7.5	5,870	-0.13%
2024/02/27	4.1	32.45	0	0.00	32.50	4.1	5,852	0.07%
2024/02/26	2.1	32.74	47	32.90	32.90	-44.9	5,864	-0.77%
2024/02/23	9	33.00	0.2	33.50	33.10	8.8	5,882	0.15%
2024/02/22	1	33.65	0	0.00	33.70	1	5,889	0.02%
2024/02/21	1	33.60	4	33.54	33.30	-3	5,915	-0.05%
2024/02/20	4	33.05	28.1	32.95	33.10	-24.1	6,015	-0.40%
2024/02/16	1	32.15	6	32.21	32.25	-5	6,433	-0.08%
2024/02/15	1.2	32.02	0	0.00	32.00	1.2	6,496	0.02%
2024/02/05	3	32.27	0	0.00	32.30	3	6,685	0.04%
2024/02/02	7.2	32.80	0	0.00	32.65	7.2	6,738	0.11%
2024/01/31	5.1	33.15	1	33.05	33.30	4.1	6,831	0.06%
2024/01/30	5.1	33.41	0	0.00	33.35	5.1	6,830	0.07%
2024/01/29	2.2	33.79	10	34.20	33.95	-7.8	6,833	-0.11%
2024/01/25	2	33.70	0	0.00	33.80	2	6,812	0.03%
2024/01/24	3	34.00	4	33.94	33.80	-1	6,810	-0.01%
2024/01/22	9	32.21	0	0.00	32.35	9	6,771	0.13%
2024/01/19	1	32.50	0	0.00	32.50	1	6,792	0.01%
2024/01/18	3	32.85	3	32.62	32.75	0	6,800	0.00%
2024/01/17	1	32.20	0	0.00	32.35	1	6,833	0.01%
2024/01/16	7.4	32.31	0	0.00	32.40	7.4	6,836	0.11%
2024/01/15	1.3	33.25	0	0.00	33.20	1.3	6,813	0.02%
2024/01/12	12	33.53	0	0.00	33.40	12	6,831	0.18%
2024/01/11	0	33.10	0	0.00	33.35	0	6,813	0.00%
2024/01/10	44.2	32.72	4.3	32.89	32.70	39.9	6,854	0.58%
2024/01/09	47.1	33.20	0	0.00	33.65	47.1	6,822	0.69%
2024/01/08	33.3	34.54	6	34.38	34.60	27.3	6,759	0.40%
2024/01/05	42	35.31	37	35.60	35.80	5	6,785	0.07%
2024/01/04	9	34.16	34	34.27	35.50	-25	6,080	-0.41%
2024/01/03	2	32.15	1	32.40	32.30	1	5,667	0.02%
2024/01/02	15	32.10	5	32.33	31.85	10	5,618	0.18%
2023/12/29	42	31.72	0	0.00	31.70	42	5,499	0.76%
2023/12/28	46	31.75	3	31.80	31.80	43	5,488	0.78%
2023/12/27	0	0.00	71	32.40	32.35	-71	5,440	-1.30%
2023/12/26	13	32.31	1	32.25	32.25	12	5,426	0.22%
2023/12/25	40	32.97	0.1	32.35	32.20	39.9	5,382	0.74%
2023/12/22	0	0.00	6	34.83	34.60	-6	5,252	-0.11%
2023/12/21	4	34.75	6	34.90	35.00	-2	5,139	-0.04%
2023/12/20	10	34.38	3	34.57	34.85	7	4,962	0.14%
2023/12/19	9.3	35.08	2	35.55	34.90	7.3	4,821	0.15%
2023/12/18	21	34.61	55.3	34.58	35.00	-34.3	4,503	-0.76%
2023/12/15	0	0.00	1	32.80	33.10	-1	4,153	-0.02%
2023/12/14	0	0.00	3	32.07	32.40	-3	4,044	-0.07%
2023/12/13	1	31.40	0	0.00	31.45	1	3,966	0.03%
2023/12/12	1	31.60	0	0.00	31.55	1	4,023	0.02%
2023/12/11	3	31.13	0	0.00	31.30	3	3,998	0.08%
2023/12/07	8	31.16	5	31.51	31.05	3	3,944	0.08%
2023/12/06	7	31.27	6	31.16	31.30	1	3,920	0.03%
2023/12/05	23	31.45	6	31.61	31.55	17	3,849	0.44%
2023/12/04	39	30.76	2	30.70	30.85	37	3,592	1.03%
2023/12/01	21	29.72	12	29.70	29.70	9	3,471	0.26%
2023/11/30	18.2	29.31	0	0.00	29.30	18.2	3,436	0.53%
2023/11/29	1	29.75	0	0.00	29.75	1	3,359	0.03%
2023/11/28	0	0.00	4	29.81	29.85	-4	3,348	-0.12%
2023/11/27	10	29.42	0	0.00	29.40	10	3,349	0.30%
2023/11/24	21.2	29.54	0	0.00	29.40	21.2	3,319	0.64%
2023/11/22	0	0.00	0	29.60	29.40	0	3,286	0.00%
2023/11/21	8.2	29.39	0.1	29.45	29.40	8.1	3,253	0.25%
2023/11/20	22	29.32	3	29.35	29.30	19	3,249	0.58%
2023/11/17	81.1	29.21	5	29.40	29.50	76.1	3,211	2.37%
2023/11/16	20.3	28.94	0	0.00	28.80	20.3	3,099	0.65%
2023/11/15	35.5	32.12	46	32.04	31.35	-10.5	2,857	-0.37%
2023/11/14	0	0.00	2	33.80	33.50	-2	2,801	-0.07%
2023/11/13	10.1	33.20	20	33.43	33.30	-9.9	2,734	-0.36%
2023/11/10	2	31.78	12	32.29	32.00	-10	2,525	-0.40%
2023/11/09	3	31.37	20	31.49	32.00	-17	2,463	-0.69%
2023/11/08	21	30.66	20	30.55	30.70	1	2,393	0.04%
2023/11/07	0	0.00	1	30.85	30.85	-1	2,349	-0.04%
2023/11/01	2	30.20	0	0.00	30.20	2	2,389	0.08%
2023/10/31	69	30.24	65	29.96	29.85	4	2,379	0.17%
2023/10/30	0	0.00	5	31.40	30.95	-5	2,352	-0.21%
2023/10/27	0	0.00	3	31.35	31.10	-3	2,337	-0.13%
2023/10/26	19	30.64	0	0.00	30.50	19	2,325	0.82%
2023/10/25	20	31.02	0.7	31.00	30.90	19.3	2,337	0.83%
2023/10/24	6	30.66	0	0.00	30.95	6	2,340	0.26%
2023/10/23	4	30.79	0	0.00	30.90	4	2,334	0.17%
2023/10/20	12	30.42	150	30.52	30.75	-138	2,364	-5.84%	大賣/鉅額交易
2023/10/18	26	30.25	0	0.00	30.40	26	2,271	1.14%
2023/10/17	1	30.45	0	0.00	30.45	1	2,201	0.05%
2023/10/16	150	30.60	1	30.40	30.40	149	2,175	6.85%	大買/鉅額交易
2023/10/13	1.1	30.50	6.1	30.46	30.50	-5	2,097	-0.24%
2023/10/12	17	28.83	22	29.07	29.15	-5	1,878	-0.27%
2023/10/11	113	28.59	3	28.80	28.85	110	1,837	5.99%	大買/鉅額交易
2023/10/05	0	0.00	41	27.83	27.80	-41	1,872	-2.19%
2023/10/04	2	27.65	91	27.68	27.60	-89	1,893	-4.70%
2023/09/26	2	28.05	0	0.00	28.35	2	2,026	0.10%
2023/09/22	15	28.07	0	0.00	28.05	15	2,141	0.70%
2023/09/20	3	28.53	0	0.00	28.55	3	2,140	0.14%
2023/09/18	65	28.75	0	0.00	28.50	65	2,140	3.04%
2023/09/15	32	28.65	6	28.73	28.90	26	2,181	1.19%
2023/09/14	10	28.59	0	0.00	28.55	10	2,133	0.47%
2023/09/11	5	28.03	0	0.00	28.00	5	2,213	0.23%
2023/09/08	10	28.48	0	0.00	28.40	10	2,264	0.44%
2023/09/07	3	28.35	0	0.00	28.50	3	2,268	0.13%
2023/09/06	5	28.53	0	0.00	28.45	5	2,281	0.22%
2023/09/05	2	28.50	0	0.00	28.60	2	2,295	0.09%
2023/09/04	40	28.61	0	0.00	28.75	40	2,339	1.71%
2023/09/01	0	0.00	12	28.40	28.50	-12	2,350	-0.51%
2023/08/31	69	28.45	5	28.55	28.50	64	2,353	2.72%
2023/08/30	0	0.00	25	27.75	27.75	-25	2,335	-1.07%
2023/08/29	9	27.80	96	27.72	27.80	-87	2,348	-3.70%
2023/08/28	1	27.65	20	27.60	27.65	-19	2,361	-0.80%
2023/08/25	0	0.00	5	28.05	27.85	-5	2,366	-0.21%
2023/08/24	32.3	28.07	10	28.00	28.00	22.3	2,362	0.94%
2023/08/23	8.2	28.57	0	0.00	28.50	8.2	2,347	0.35%
2023/08/22	34	28.70	2	28.75	28.70	32	2,342	1.37%
2023/08/21	60	28.66	24	28.55	28.60	36	2,326	1.55%
2023/08/18	67	29.06	85	28.64	28.60	-18	2,315	-0.78%
2023/08/17	34	27.65	41	27.38	27.55	-7	2,181	-0.32%
2023/08/16	0	0.00	145	27.17	27.15	-145	2,174	-6.67%	大賣/鉅額交易
2023/08/15	0	0.00	71	27.43	27.45	-71	2,175	-3.26%
2023/08/14	12	27.68	267	27.51	27.20	-255	2,178	-11.70%	大賣/鉅額交易
2023/08/11	48	28.20	0	0.00	28.10	48	2,168	2.21%
2023/08/08	12	28.59	0	0.00	28.55	12	2,089	0.57%
2023/08/07	6	28.50	2	28.55	28.55	4	2,092	0.19%
2023/08/04	0	0.00	3	28.50	28.60	-3	2,094	-0.14%
2023/08/02	0	0.00	51	28.09	28.05	-51	2,098	-2.43%
2023/08/01	9	28.20	0	0.00	28.40	9	2,093	0.43%
2023/07/31	20	28.42	0	0.00	28.35	20	2,091	0.96%
2023/07/28	14	28.70	0	0.00	28.65	14	2,072	0.68%
2023/07/27	17	27.91	2	28.55	28.30	15	2,027	0.74%
2023/07/25	52	27.32	4	27.50	27.70	48	1,961	2.45%
2023/07/24	42	26.88	162	26.83	26.85	-120	1,907	-6.29%	大賣/鉅額交易
2023/07/21	0	0.00	5	27.20	27.05	-5	1,917	-0.26%
2023/07/20	0	0.00	1	27.05	27.20	-1	1,939	-0.05%
2023/07/19	9	26.64	104	26.55	26.55	-95	1,923	-4.94%	大賣/
2023/07/18	77	26.89	0	0.00	26.90	77	1,929	3.99%
2023/07/17	42	27.00	0	0.00	27.15	42	1,907	2.20%
2023/07/14	20	27.20	0	0.00	27.10	20	1,892	1.06%
2023/07/13	2	27.05	46	27.10	26.90	-44	1,907	-2.31%
2023/07/12	9	28.20	2	28.15	28.20	7	1,920	0.36%
2023/07/11	3	28.45	0	0.00	28.60	3	1,871	0.16%
2023/07/10	2	28.58	0	0.00	28.60	2	1,879	0.11%
2023/07/07	2	28.68	3	28.85	28.85	-1	1,878	-0.05%
2023/07/06	12	28.80	1	28.90	29.00	11	1,867	0.59%
2023/07/05	7	29.15	11	29.11	29.10	-4	1,851	-0.22%
2023/07/04	31	29.58	1	29.90	29.40	30	1,853	1.62%
2023/07/03	15	29.39	1	29.60	29.35	14	1,776	0.79%
2023/06/30	0	0.00	10	29.20	28.80	-10	1,714	-0.58%
2023/06/29	15	28.57	1	28.70	28.55	14	1,688	0.83%
2023/06/28	4	28.29	2	28.50	28.50	2	1,673	0.12%
2023/06/27	2	28.38	0	0.00	28.35	2	1,673	0.12%
2023/06/26	27	28.75	0	0.00	28.70	27	1,667	1.62%
2023/06/21	21	28.87	2	28.80	29.00	19	1,659	1.14%
2023/06/20	39	28.68	1	28.55	28.55	38	1,622	2.34%
2023/06/19	8	28.64	2	28.58	28.45	6	1,611	0.37%
2023/06/16	45	28.60	6	28.51	28.40	39	1,592	2.45%
2023/06/15	11	28.42	0	0.00	28.40	11	1,577	0.70%
2023/06/14	41	28.41	7	28.50	28.50	34	1,564	2.17%
2023/06/13	3	27.85	1	27.90	27.95	2	1,537	0.13%
2023/06/09	0	0.00	4	28.20	28.20	-4	1,719	-0.23%
2023/06/08	16	28.48	0	0.00	28.15	16	1,761	0.91%
2023/06/07	31	28.21	0	0.00	28.15	31	1,892	1.64%
2023/06/06	1	28.05	0	0.00	27.95	1	1,901	0.05%
2023/06/05	22	28.01	3	27.93	28.00	19	1,920	0.99%
2023/06/02	44	27.80	5	27.75	27.75	39	1,944	2.01%
2023/06/01	24	27.61	0	0.00	27.60	24	2,000	1.20%
2023/05/31	4	27.41	0	0.00	27.40	4	2,114	0.19%
2023/05/30	1	27.45	0	0.00	27.35	1	2,164	0.05%
2023/05/29	1	27.60	0	0.00	27.35	1	2,210	0.05%
2023/05/26	0	0.00	1	27.30	27.25	-1	2,268	-0.04%
2023/05/25	0	0.00	1	27.35	27.35	-1	2,351	-0.04%
2023/05/24	43	27.57	0	0.00	27.55	43	2,380	1.81%
2023/05/22	17	27.42	1	27.45	27.45	16	2,437	0.66%
2023/05/19	10	27.34	0	0.00	27.30	10	2,462	0.41%
2023/05/18	23	27.21	0	0.00	27.35	23	2,530	0.91%
2023/05/17	31	27.31	2	27.25	27.40	29	2,538	1.14%
2023/05/16	49	27.10	1	27.05	27.10	48	2,549	1.88%
2023/05/15	1	26.50	0	0.00	26.60	1	2,580	0.04%
2023/05/11	31	26.46	142	26.38	26.30	-111	2,919	-3.80%	大賣/鉅額交易
2023/05/10	63	26.87	0	0.00	26.85	63	2,915	2.16%
2023/05/09	4	26.60	36	26.55	26.60	-32	2,926	-1.09%
2023/05/08	62	26.89	5	26.80	26.70	57	2,937	1.94%
2023/05/05	9	26.91	35	26.90	26.90	-26	2,968	-0.88%
2023/05/04	0	0.00	17	26.92	26.90	-17	3,005	-0.57%
2023/05/03	1	26.85	0	0.00	26.85	1	3,046	0.03%
2023/05/02	3	27.07	0	0.00	27.10	3	3,082	0.10%
2023/04/28	52	26.99	0	0.00	27.05	52	3,111	1.67%
2023/04/27	17	26.81	12	26.65	26.80	5	3,117	0.16%
2023/04/26	47	26.72	28	26.62	26.65	19	3,135	0.61%
2023/04/25	5	26.90	245	26.90	26.85	-240	3,149	-7.62%	大賣/鉅額交易
2023/04/24	0	0.00	1	27.25	27.30	-1	3,159	-0.03%
2023/04/21	0	0.00	219	27.33	27.35	-219	3,216	-6.81%	大賣/鉅額交易
2023/04/20	1	27.70	0	0.00	27.70	1	3,200	0.03%
2023/04/19	1	27.85	1	27.90	27.80	0	3,208	0.00%
2023/04/18	1	28.30	1	28.30	28.10	0	3,208	0.00%
2023/04/17	7	28.38	0	0.00	28.40	7	3,199	0.22%
2023/04/14	4	28.11	1	28.30	28.20	3	3,153	0.10%
2023/04/13	12	27.98	6	28.25	28.25	6	3,151	0.19%
2023/04/12	0	0.00	2	27.98	27.95	-2	3,165	-0.06%
2023/04/11	0	0.00	1	27.95	27.95	-1	3,196	-0.03%
2023/04/07	5	28.05	0	0.00	28.00	5	3,243	0.15%
2023/03/30	36	27.99	15	27.70	27.75	21	3,547	0.59%
2023/03/29	9	27.56	0	0.00	27.55	9	3,554	0.25%
2023/03/24	7	27.63	0	0.00	27.65	7	3,815	0.18%
2023/03/23	78	27.63	1	27.55	27.60	77	3,843	2.00%
2023/03/22	148	27.84	0	0.00	27.90	148	3,844	3.85%	大買/鉅額交易
2023/03/21	0	0.00	276	27.61	27.70	-276	3,852	-7.16%	大賣/鉅額交易
2023/03/20	0	0.00	1	27.45	27.65	-1	3,859	-0.03%
2023/03/17	3	27.55	0	0.00	27.45	3	3,877	0.08%
2023/03/16	36	27.39	0	0.00	27.40	36	3,873	0.93%
2023/03/15	38	27.89	16	28.63	27.75	22	3,873	0.57%
2023/03/14	24	27.33	0	0.00	27.40	24	3,773	0.64%
2023/03/13	27	27.71	1	27.80	27.75	26	3,758	0.69%
2023/03/10	2	28.50	1	28.30	28.25	1	3,726	0.03%
2023/03/08	11	28.28	0	0.00	28.30	11	3,663	0.30%
2023/03/07	0	0.00	2	28.40	28.60	-2	3,682	-0.05%
2023/03/06	10	28.41	2	28.45	28.40	8	3,693	0.22%
2023/03/03	23	28.42	4	28.51	28.55	19	3,725	0.51%
2023/03/02	4	28.09	0	0.00	28.10	4	3,645	0.11%
2023/03/01	103	27.88	0	0.00	27.65	103	3,637	2.83%	大買/鉅額交易
2023/02/24	22	28.01	7	28.11	28.00	15	3,621	0.41%
2023/02/23	90	28.04	2	28.13	27.95	88	3,587	2.45%
2023/02/22	64	27.63	0	0.00	27.55	64	3,544	1.81%
2023/02/21	77	27.51	0	0.00	27.65	77	3,547	2.17%
2023/02/20	45	27.34	0	0.00	27.40	45	3,566	1.26%
2023/02/17	1	27.30	0	0.00	27.30	1	3,595	0.03%
2023/02/13	0	0.00	5	27.17	27.20	-5	3,643	-0.14%
2023/02/10	12	27.74	79	27.70	27.70	-67	3,682	-1.82%
2023/02/09	14	28.23	12	28.26	28.30	2	3,694	0.05%
2023/02/08	4	26.80	1	26.80	26.80	3	3,519	0.09%
2023/02/07	0	0.00	3	26.80	26.85	-3	3,531	-0.08%
2023/02/06	1	26.95	1	26.85	26.90	0	3,560	0.00%
2023/02/03	7	27.15	7	27.15	27.20	0	3,588	0.00%
2023/02/02	0	0.00	1	27.10	27.15	-1	3,569	-0.03%
2023/02/01	1	26.95	1	26.95	26.95	0	3,551	0.00%
2023/01/31	6	26.96	0	0.00	26.90	6	3,535	0.17%
2023/01/30	29	26.77	4	26.75	26.65	25	3,525	0.71%
2023/01/17	2	26.65	0	0.00	26.55	2	3,515	0.06%
2023/01/16	0	0.00	52	26.47	26.40	-52	3,539	-1.47%
2023/01/13	2.5	26.95	1	26.80	26.50	1.5	3,562	0.04%
2023/01/12	8	26.93	20	26.95	26.90	-12	3,612	-0.33%
2023/01/11	0	0.00	5.1	27.26	27.30	-5.1	3,640	-0.14%
2023/01/10	1	27.65	0	0.00	27.70	1	3,642	0.03%
2023/01/09	0	0.00	40	27.56	27.65	-40	3,742	-1.07%
2023/01/06	0	27.55	0	0.00	27.50	0	3,784	0.00%
2023/01/04	0	0.00	1	27.60	27.55	-1	4,007	-0.02%
2023/01/03	1.3	27.77	0	0.00	27.65	1.3	4,285	0.03%
2022/12/30	5	27.90	0	0.00	27.80	5	4,417	0.11%
2022/12/28	15	28.55	0	0.00	28.50	15	4,573	0.33%
2022/12/27	0	0.00	10	28.70	28.70	-10	4,709	-0.21%
2022/12/26	11	28.65	147	28.65	28.55	-136	4,791	-2.84%	大賣/鉅額交易
2022/12/23	0	0.00	0	29.00	29.10	0	4,859	0.00%
2022/12/22	69	29.26	11	29.13	28.70	58	5,017	1.16%
2022/12/21	0	28.35	0	0.00	28.30	0	4,945	0.00%
2022/12/20	7	28.19	2	28.25	27.85	5	5,042	0.10%
2022/12/19	7	28.32	7	28.09	28.20	0	5,149	0.00%
2022/12/16	10	28.45	2	28.45	28.45	8	5,384	0.15%
2022/12/15	1	27.85	1	28.25	28.20	0	5,386	0.00%
2022/12/13	2	27.85	0	0.00	27.65	2	5,880	0.03%
2022/12/12	4	27.38	0	0.00	27.55	4	6,234	0.06%
2022/12/08	13	27.67	0	0.00	27.80	13	7,434	0.17%
2022/12/07	9	27.64	2	27.60	27.70	7	7,555	0.09%
2022/12/06	4	28.65	40	28.16	28.00	-36	7,616	-0.47%
2022/12/05	2	28.85	10	29.05	28.80	-8	7,725	-0.10%
2022/12/02	0	0.00	5	28.74	28.65	-5	7,718	-0.06%
2022/12/01	19	28.87	10	28.98	28.80	9	7,713	0.12%
2022/11/30	23	28.47	1	28.50	28.50	22	7,670	0.29%
2022/11/29	0	0.00	14	28.35	28.35	-14	7,639	-0.18%
2022/11/28	15	28.10	4	28.04	27.80	11	7,655	0.14%
2022/11/25	2	28.20	11	28.17	28.15	-9	7,665	-0.12%
2022/11/24	8	27.73	37	27.63	27.80	-29	7,653	-0.38%
2022/11/23	0	0.00	55	27.65	27.75	-55	7,630	-0.72%
2022/11/22	0	0.00	40	27.30	27.35	-40	7,635	-0.52%
2022/11/21	2	27.55	0	0.00	27.50	2	7,688	0.03%
2022/11/18	20.2	27.57	0	0.00	27.20	20.2	7,685	0.26%
2022/11/17	0.1	27.80	0	0.00	27.70	0.1	7,677	0.00%
2022/11/16	51	27.80	1	27.80	27.55	50	7,710	0.65%
2022/11/15	1	27.70	0	0.00	27.85	1	7,729	0.01%
2022/11/14	21	27.70	5	27.80	27.75	16	7,755	0.21%
2022/11/11	2	27.45	5	27.80	27.40	-3	7,743	-0.04%
2022/11/10	6	27.43	7	27.75	27.40	-1	7,744	-0.01%
2022/11/09	5.1	27.55	1	27.55	27.60	4.1	7,760	0.05%
2022/11/08	0	0.00	5	27.93	27.60	-5	7,783	-0.06%
2022/11/07	6	27.38	1	27.35	27.20	5	7,771	0.06%
2022/11/04	1.1	27.25	0	0.00	27.25	1.1	7,829	0.01%
2022/11/03	1	26.00	5	26.48	26.75	-4	7,773	-0.05%
2022/11/02	4	26.69	1	26.50	26.45	3	7,829	0.04%
2022/11/01	0	0.00	4	26.58	26.50	-4	7,847	-0.05%
2022/10/31	2	26.00	0	0.00	26.00	2	8,071	0.02%
2022/10/28	5	25.99	3	26.33	25.85	2	8,163	0.02%
2022/10/27	11	26.26	10	26.45	26.45	1	8,217	0.01%
2022/10/26	18	25.79	5	25.80	25.75	13	8,279	0.16%
2022/10/25	7	26.19	6	26.15	26.15	1	8,414	0.01%
2022/10/24	10	26.60	10	26.30	26.30	0	8,432	0.00%
2022/10/21	8	26.23	1	26.35	26.05	7	8,402	0.08%
2022/10/20	335	26.15	277	26.06	26.85	58	8,375	0.69%	大買/大賣/
2022/10/19	22	27.38	54	27.28	27.15	-32	8,304	-0.39%
2022/10/18	24	26.85	48	26.83	26.90	-24	8,261	-0.29%
2022/10/17	29	26.18	12	25.61	26.65	17	8,237	0.21%
2022/10/14	3	27.80	13	27.87	27.70	-10	8,225	-0.12%
2022/10/13	21	27.13	2	26.80	26.80	19	8,196	0.23%
2022/10/12	12	29.03	1	28.80	28.75	11	8,070	0.14%
2022/10/11	42	30.28	10	30.23	29.70	32	7,997	0.40%
2022/10/07	6	32.59	10	32.88	33.00	-4	7,731	-0.05%
2022/10/06	5	31.85	15	31.95	32.30	-10	7,619	-0.13%
2022/10/05	18	32.79	0	0.00	32.10	18	7,592	0.24%
2022/10/04	1	32.70	23	32.21	32.80	-22	7,481	-0.29%
2022/10/03	40	31.43	117	31.45	31.10	-77	7,382	-1.04%	大賣/
2022/09/30	15	30.74	1	30.60	31.55	14	7,363	0.19%
2022/09/29	4	32.16	22	32.18	31.70	-18	7,286	-0.25%
2022/09/28	11	30.82	1	30.85	30.75	10	7,082	0.14%
2022/09/27	8	32.31	9	32.13	32.30	-1	6,990	-0.01%
2022/09/26	18	31.74	16	31.68	31.20	2	6,930	0.03%
2022/09/23	15	33.70	12	34.36	33.35	3	6,839	0.04%
2022/09/22	5.1	32.89	0	0.00	33.20	5.1	6,621	0.08%
2022/09/21	20	33.94	3	34.33	33.35	17	6,541	0.26%
2022/09/20	11.7	33.87	11	34.38	33.65	0.7	6,291	0.01%
2022/09/19	19	34.02	6	33.89	34.00	13	6,189	0.21%
2022/09/16	52	33.88	57	34.17	35.15	-5	5,886	-0.08%
2022/09/15	27	32.60	27.3	32.56	33.20	-0.3	5,256	0.00%
2022/09/14	10.3	30.85	21	29.89	30.70	-10.8	4,934	-0.22%
2022/09/13	2	29.55	2	30.05	30.20	0	4,889	0.00%
2022/09/12	0	0.00	26	29.08	29.85	-26	4,945	-0.53%
2022/09/08	27	27.42	0	0.00	27.75	27	4,851	0.56%
2022/09/07	3	27.20	0	0.00	27.15	3	4,937	0.06%
2022/09/06	22	27.80	23	27.70	27.65	-1	4,959	-0.02%
2022/09/05	22	28.24	0	0.00	28.05	22	4,984	0.44%
2022/09/02	56	28.36	6	28.40	28.25	50	5,019	1.00%
2022/09/01	39	29.17	0	0.00	29.00	39	4,981	0.78%
2022/08/31	28	29.91	2	29.90	29.85	26	4,961	0.52%
2022/08/30	7	30.44	0	0.00	30.50	7	4,908	0.14%
2022/08/29	36	30.40	0	0.00	30.55	36	4,913	0.73%
2022/08/26	14	30.95	17	31.20	31.40	-3	4,913	-0.06%
2022/08/24	23	30.41	6	30.80	30.40	17	4,964	0.34%
2022/08/23	26	30.70	0	0.00	30.60	26	5,025	0.52%
2022/08/22	32	31.33	11.1	30.95	31.35	20.9	5,022	0.42%
2022/08/19	0	0.00	4	31.29	31.25	-4	5,026	-0.08%
2022/08/18	3	30.52	0	0.00	30.85	3	5,050	0.06%
2022/08/17	20	30.79	10	31.05	30.80	10	5,102	0.20%
2022/08/16	7.1	30.43	23.7	30.46	30.40	-16.6	5,157	-0.32%
2022/08/15	20	29.99	10	30.10	30.25	10	5,406	0.18%
2022/08/12	36	30.15	4	30.20	30.20	32	5,422	0.59%
2022/08/11	27	30.48	23	30.90	30.20	4	5,498	0.07%
2022/08/10	54	29.92	0	0.00	29.85	54	5,422	1.00%
2022/08/09	6	29.78	1	29.70	29.85	5	5,462	0.09%
2022/08/08	16	29.77	0	0.00	30.15	16	5,500	0.29%
2022/08/05	18	30.64	3	30.60	30.40	15	5,526	0.27%
2022/08/04	1	29.20	9	29.93	30.40	-8	5,466	-0.15%
2022/08/03	0	0.00	2	30.05	29.85	-2	5,530	-0.04%
2022/08/02	9	29.53	0	0.00	29.65	9	5,715	0.16%
2022/08/01	2	30.75	7	30.18	30.75	-5	6,122	-0.08%
2022/07/26	4	28.90	1	28.75	28.75	3	8,070	0.04%
2022/07/25	3	29.00	0	0.00	29.10	3	8,289	0.04%
2022/07/22	1	29.20	0	0.00	29.30	1	8,435	0.01%
2022/07/21	3	29.58	1	29.25	29.10	2	8,743	0.02%
2022/07/19	0	0.00	30	29.65	29.60	-30	10,358	-0.29%
2022/07/18	0	0.00	2	29.25	29.25	-2	12,252	-0.02%
2022/07/14	0	0.00	1	29.10	29.20	-1	13,077	-0.01%
2022/07/13	31	29.03	0	0.00	28.65	31	13,206	0.23%
2022/07/12	2	28.30	0	0.00	28.15	2	13,366	0.01%
2022/07/11	0	0.00	1	29.75	29.75	-1	13,471	-0.01%
2022/07/08	0	0.00	5	29.40	29.40	-5	13,647	-0.04%
2022/07/07	0	0.00	5	28.40	28.40	-5	13,726	-0.04%
2022/07/06	1	28.00	1	27.70	27.85	0	13,778	0.00%
2022/07/05	5	28.20	8	27.99	28.45	-3	13,910	-0.02%
2022/07/04	0	0.00	1	27.10	27.70	-1	14,224	-0.01%
2022/07/01	5.1	27.21	17	28.10	27.00	-11.9	14,352	-0.08%
2022/06/30	1	28.60	11	28.60	28.60	-10	14,419	-0.07%
2022/06/29	1	30.00	10	29.54	29.65	-9	14,732	-0.06%
2022/06/28	3	30.15	0	0.00	30.15	3	14,780	0.02%
2022/06/27	16	30.83	5	30.80	30.60	11	14,820	0.07%
2022/06/24	3	29.65	8	29.44	29.15	-5	14,872	-0.03%
2022/06/23	1.1	28.09	0.5	28.50	28.70	0.6	15,030	0.00%
2022/06/22	7	29.47	0	0.00	28.90	7	15,064	0.05%
2022/06/21	0	0.00	1	30.40	30.50	-1	15,116	-0.01%
2022/06/20	3.4	30.20	4	30.14	29.50	-0.6	15,280	0.00%
2022/06/17	0.1	31.50	20	31.15	31.15	-19.9	15,278	-0.13%
2022/06/16	3	33.37	8	32.42	31.80	-5	15,447	-0.03%
2022/06/15	1	33.60	8	33.90	33.50	-7	15,628	-0.04%
2022/06/13	9.1	33.90	5	33.80	33.80	4.1	17,105	0.02%
2022/06/10	1	34.85	0	0.00	34.85	1	17,749	0.01%
2022/06/09	4.1	35.30	1	35.60	35.30	3.1	18,538	0.02%
2022/06/08	1.2	36.28	3	36.45	36.00	-1.8	19,675	-0.01%
2022/06/06	5	36.09	1	36.00	35.85	4	24,788	0.02%
2022/06/02	11	36.34	18	36.26	36.15	-7	26,957	-0.03%
2022/06/01	20	36.42	24	36.34	36.25	-4	28,403	-0.01%
2022/05/31	12	35.40	3	35.30	37.00	9	29,060	0.03%
2022/05/30	2	35.93	3	35.88	35.60	-1	30,013	0.00%
2022/05/27	2	35.60	4	35.60	35.60	-2	31,460	-0.01%
2022/05/26	2	35.78	3	35.57	35.45	-1	32,280	0.00%
2022/05/25	11	35.27	5	35.26	35.30	6	33,909	0.02%
2022/05/24	7.1	35.08	11	35.19	34.90	-3.9	38,276	-0.01%
2022/05/23	14	35.10	6	35.33	35.00	8	40,270	0.02%
2022/05/20	0.1	33.70	2	33.90	33.40	-2	41,455	0.00%
2022/05/19	6	33.08	5	33.13	33.40	1	42,155	0.00%
2022/05/18	3.1	34.73	1	34.95	34.55	2.1	42,498	0.00%
2022/05/17	6	34.50	0	0.00	34.35	6	42,509	0.01%
2022/05/16	2	34.60	0	0.00	34.80	2	42,495	0.00%
2022/05/13	2	35.13	1	34.95	35.15	1	42,473	0.00%
2022/05/12	26	35.73	23.2	35.52	34.45	2.8	42,463	0.01%
2022/05/11	9	35.90	3	35.70	35.80	6	42,350	0.01%
2022/05/10	23	36.04	31	36.27	36.60	-8	42,400	-0.02%
2022/05/09	68.2	37.18	13	36.59	36.05	55.2	42,499	0.13%
2022/05/06	21	38.59	14	38.49	38.20	7	42,373	0.02%
2022/05/05	32	38.47	61	38.42	38.95	-29	41,920	-0.07%
2022/05/04	76	37.96	83	38.11	37.60	-7	41,253	-0.02%
2022/05/03	5	35.93	3	35.90	35.80	2	40,425	0.00%
2022/04/29	13	36.17	11	36.41	36.10	2	40,391	0.00%
2022/04/28	64	35.88	66	35.58	35.30	-2	40,219	0.00%
2022/04/27	16	35.45	20	35.32	35.45	-4	40,070	-0.01%
2022/04/26	66	37.10	85	36.67	36.20	-19	39,802	-0.05%
2022/04/25	93	38.60	36	37.99	37.45	57	39,224	0.15%
2022/04/22	46	40.38	142	40.14	41.50	-96	38,164	-0.25%	大賣/
2022/04/21	16	37.64	49	38.14	37.75	-33	36,433	-0.09%
2022/04/20	25	37.99	26	37.82	37.00	-1	36,367	0.00%
2022/04/19	3	37.07	8	37.32	36.75	-5	36,369	-0.01%
2022/04/18	12	36.38	7	36.14	36.00	5	36,633	0.01%
2022/04/15	2	37.45	4	37.60	37.30	-2	36,568	-0.01%
2022/04/14	71	38.34	16	37.36	37.20	55	36,441	0.15%
2022/04/13	29	37.69	2	37.65	37.50	27	36,214	0.07%
2022/04/12	2	36.65	0	0.00	36.60	2	36,053	0.01%
2022/04/11	6	37.53	12	36.81	36.60	-6	35,984	-0.02%
2022/04/08	15	37.80	24	37.91	37.60	-9	35,859	-0.03%
2022/04/07	4	37.21	2	37.10	36.15	2	35,512	0.01%
2022/04/06	22	37.29	20	37.03	37.05	2	35,341	0.01%
2022/04/01	29	38.02	33	37.90	37.60	-4	35,270	-0.01%
2022/03/30	3	37.12	3	37.02	36.85	0	34,978	0.00%
2022/03/29	4	36.98	6	36.95	36.90	-2	34,879	-0.01%
2022/03/28	3	36.37	3.4	36.66	36.95	-0.4	34,719	0.00%
2022/03/25	3	36.07	4	35.71	35.85	-1	34,509	0.00%
2022/03/24	5	36.63	5	36.55	36.60	0	34,322	0.00%
2022/03/23	20	37.53	7	37.61	37.30	13	34,195	0.04%
2022/03/22	10	37.20	3	36.97	37.00	7	33,970	0.02%
2022/03/21	12	37.05	7	37.10	37.25	5	33,854	0.01%
2022/03/18	4	36.69	42	36.57	37.05	-38	33,681	-0.11%
2022/03/17	69	37.12	58	36.63	37.70	11	33,453	0.03%
2022/03/16	119	37.20	146.1	37.12	36.30	-27.1	32,794	-0.08%	大買/大賣/
2022/03/15	67.1	37.87	133.2	38.10	37.50	-66	31,999	-0.21%	大賣/
2022/03/14	97.7	40.31	60.4	39.79	39.30	37.3	31,454	0.12%
2022/03/11	150.3	40.10	91.3	40.28	39.60	59	30,756	0.19%	大買/
2022/03/10	180.6	42.28	268	42.37	41.75	-87.4	29,780	-0.29%	大買/大賣/
2022/03/09	82	39.27	121.4	39.61	40.80	-39.4	27,132	-0.15%	大賣/
2022/03/08	162	38.36	247	38.64	37.10	-85	25,199	-0.34%	大買/大賣/
2022/03/07	93	38.10	175	38.43	39.00	-82	23,020	-0.36%	大賣/
2022/03/04	43.1	38.46	20	38.88	37.35	23.1	21,647	0.11%
2022/03/03	89	39.16	57	39.04	38.90	32	20,978	0.15%
2022/03/02	87	38.99	124	38.63	38.65	-37	20,010	-0.18%	大賣/
2022/03/01	52	36.85	25	37.06	36.95	27	18,566	0.15%
2022/02/25	228	39.07	106	38.62	37.55	122	17,718	0.69%	大買/大賣/鉅額交易
2022/02/24	385.3	38.68	283	38.56	36.95	102.3	16,051	0.64%	大買/大賣/鉅額交易
2022/02/23	140	36.41	136.5	37.31	37.80	3.5	11,725	0.03%	大買/大賣/
2022/02/22	131.5	35.16	132.5	35.21	34.40	-1	9,690	-0.01%	大買/大賣/
2022/02/21	43	35.88	50	36.59	36.65	-7	8,270	-0.08%
2022/02/18	12.5	31.93	19	32.73	33.35	-6.5	7,592	-0.09%
2022/02/17	2	30.70	3	30.42	30.35	-1	7,344	-0.01%
2022/02/16	5	30.18	0	0.00	30.05	5	7,369	0.07%
2022/02/15	8	30.40	2	30.15	29.75	6	7,401	0.08%
2022/02/14	8	30.59	0	0.00	30.55	8	7,542	0.11%
2022/02/11	16	31.21	27	31.36	31.00	-11	7,505	-0.15%
2022/02/10	14	31.85	48.3	31.62	31.70	-34.3	7,479	-0.46%
2022/02/09	13	31.44	25	31.34	31.45	-12	7,353	-0.16%
2022/02/08	35	30.73	46	30.98	30.85	-11	7,037	-0.16%
2022/02/07	6	29.33	5	29.35	29.20	1	6,758	0.01%
2022/01/26	10	28.20	0	0.00	28.10	10	6,973	0.14%
2022/01/25	0	0.00	2	28.25	28.10	-2	7,037	-0.03%
2022/01/24	8	28.25	0	0.00	28.65	8	7,032	0.11%
2022/01/21	6	28.95	30	29.08	28.70	-24	7,050	-0.34%
2022/01/19	4	29.18	90	29.22	29.20	-86	7,030	-1.22%
2022/01/18	18	29.32	0	0.00	29.50	18	6,986	0.26%
2022/01/17	1	29.45	0	0.00	29.60	1	7,002	0.01%
2022/01/14	19	29.21	20	29.19	29.15	-1	7,015	-0.01%
2022/01/13	135	30.37	1	30.75	30.10	134	6,862	1.95%	大買/鉅額交易
2022/01/12	100	30.75	85	30.99	31.50	15	6,614	0.23%
2022/01/11	101	29.91	94	30.33	29.65	7	6,169	0.11%	大買/
2022/01/07	10	28.39	0	0.00	28.40	10	5,815	0.17%
2022/01/04	1	28.85	3	28.60	28.75	-2	6,038	-0.03%
2022/01/03	12	28.76	0	0.00	28.75	12	6,079	0.20%
2021/12/30	4	29.18	0	0.00	29.30	4	6,215	0.06%
2021/12/29	2	29.20	0	0.00	29.20	2	6,253	0.03%
2021/12/28	1	29.25	0	0.00	29.25	1	6,339	0.02%
2021/12/27	14	29.71	2.2	29.69	29.70	11.8	6,436	0.18%
2021/12/23	1	28.60	0	0.00	28.35	1	6,490	0.02%
2021/12/22	0	0.00	1	28.50	28.55	-1	6,586	-0.02%
2021/12/15	1	28.65	0	0.00	28.60	1	6,795	0.01%
2021/12/14	1	28.45	1	29.15	28.30	0	6,844	0.00%
2021/12/13	1	29.45	0	0.00	29.00	1	6,824	0.01%
2021/12/09	2	30.30	2	29.95	30.05	0	6,895	0.00%
2021/12/08	22	30.50	20	30.25	30.30	2	6,970	0.03%
2021/12/07	1	30.05	0	0.00	30.15	1	6,908	0.01%
2021/12/03	5	30.20	2	31.10	29.40	3	6,930	0.04%
2021/12/02	1	29.30	2	29.90	29.70	-1	6,861	-0.01%
2021/12/01	2	29.50	2	28.95	28.95	0	6,790	0.00%
2021/11/30	5	29.60	9	29.43	29.30	-4	6,913	-0.06%
2021/11/29	3	28.47	3	28.65	28.50	0	6,937	0.00%
2021/11/26	1	28.35	2	28.65	28.20	-1	7,052	-0.01%
2021/11/25	0	0.00	0.3	29.55	29.45	-0.3	7,137	0.00%
2021/11/24	3	29.05	3	29.35	29.35	0	7,245	0.00%
2021/11/22	3	29.40	3	29.60	29.40	0	7,528	0.00%
2021/11/19	0	0.00	3	28.82	28.35	-3	7,752	-0.04%
2021/11/18	2	29.03	6	29.27	29.10	-4	8,821	-0.05%
2021/11/17	6	28.94	4	29.03	29.05	2	9,318	0.02%
2021/11/16	1	29.55	5	29.55	29.80	-4	9,490	-0.04%
2021/11/15	2	28.33	0	0.00	28.10	2	9,920	0.02%
2021/11/12	0	0.00	6	28.75	28.80	-6	10,211	-0.06%
2021/11/11	1	28.70	7	28.79	28.35	-6	10,240	-0.06%
2021/11/10	0	0.00	11	28.35	28.15	-11	10,144	-0.11%
2021/11/09	11	28.10	12.1	28.65	28.10	-1.1	10,345	-0.01%
2021/11/08	11.1	28.41	6	28.34	28.45	5.1	10,389	0.05%
2021/11/05	2	27.18	35	27.36	27.55	-33	10,542	-0.31%
2021/11/04	34	27.94	0	0.00	27.50	34	10,879	0.31%
2021/11/03	16	28.18	5	28.44	28.05	11	11,742	0.09%
2021/11/02	2	27.20	3	27.40	27.20	-1	11,815	-0.01%
2021/11/01	4	27.01	6	27.19	26.95	-2	11,818	-0.02%
2021/10/29	2	26.90	9	27.18	27.05	-7	11,853	-0.06%
2021/10/28	5	27.01	5	27.14	26.65	0	11,897	0.00%
2021/10/27	2	26.75	0	0.00	26.65	2	12,091	0.02%
2021/10/26	3.3	27.11	3	27.17	27.15	0.3	12,447	0.00%
2021/10/25	5.3	26.95	9	27.31	27.35	-3.8	12,954	-0.03%
2021/10/22	2	27.05	0	0.00	26.70	2	13,258	0.02%
2021/10/21	0	28.25	0	0.00	27.90	0	13,541	0.00%
2021/10/20	0	0.00	15	27.95	28.00	-15	13,765	-0.11%
2021/10/19	0.1	27.70	29	27.60	27.70	-28.9	14,313	-0.20%
2021/10/15	2	27.75	2	27.78	27.65	0	15,367	0.00%
2021/10/14	9	27.80	10	27.45	27.60	-1	15,743	-0.01%
2021/10/13	1.2	26.93	2	27.60	26.80	-0.8	16,468	-0.01%
2021/10/12	11	27.00	1	27.30	27.35	10	18,371	0.05%
2021/10/08	1.2	28.49	1	28.25	28.40	0.2	18,637	0.00%
2021/10/07	1	28.50	4	28.88	28.65	-3	18,805	-0.02%
2021/10/06	0	0.00	1	28.20	27.60	-1	18,872	-0.01%
2021/10/05	2.2	27.99	10	28.17	28.75	-7.8	18,954	-0.04%
2021/10/04	15.3	28.87	31	28.28	27.80	-15.7	18,986	-0.08%
2021/10/01	28	29.83	3	29.65	29.30	25	19,096	0.13%
2021/09/30	2	30.78	21	30.92	31.15	-19	19,222	-0.10%
2021/09/29	6	30.03	3	30.02	29.95	3	19,437	0.02%
2021/09/28	23	30.55	0	0.00	30.50	23	19,727	0.12%
2021/09/27	4	31.58	37	31.61	31.60	-33	20,087	-0.16%
2021/09/24	24.3	31.55	1	31.75	31.15	23.3	20,825	0.11%
2021/09/23	1	30.85	2	30.73	30.80	-1	23,746	0.00%
2021/09/22	3	30.72	25	30.71	30.40	-22	26,559	-0.08%
2021/09/17	0	0.00	5	31.70	31.70	-5	27,210	-0.02%
2021/09/16	4	30.88	3	30.65	30.65	1	28,978	0.00%
2021/09/15	10	31.25	4	31.01	31.30	6	30,934	0.02%
2021/09/14	22	31.39	11	32.39	31.25	11	32,687	0.03%
2021/09/13	16	32.12	14	32.24	31.85	2	33,957	0.01%
2021/09/10	14	31.95	7.2	32.04	32.00	6.8	34,061	0.02%
2021/09/09	0	0.00	11	32.09	31.85	-11	34,383	-0.03%
2021/09/08	23	31.68	12	31.98	31.50	11	35,381	0.03%
2021/09/07	11.3	31.96	22	32.20	32.45	-10.7	36,392	-0.03%
2021/09/06	13	31.38	15	31.98	31.00	-2	36,795	-0.01%
2021/09/03	16	32.07	10	33.25	32.00	6	36,962	0.02%
2021/09/02	17	33.16	42	33.29	32.95	-25	36,912	-0.07%
2021/09/01	18	32.89	9	33.55	33.40	9	36,892	0.02%
2021/08/31	22.7	33.91	6	35.10	33.50	16.7	36,974	0.05%
2021/08/30	7	34.87	3	35.55	34.80	4	37,084	0.01%
2021/08/27	2	35.30	2	35.10	34.90	0	37,188	0.00%
2021/08/26	10	35.82	13	36.08	35.45	-3	38,209	-0.01%
2021/08/25	28	35.78	12	36.01	36.05	16	38,259	0.04%
2021/08/24	69	37.07	60.1	37.08	36.35	9	38,082	0.02%
2021/08/23	21	35.69	62	35.85	35.95	-41	37,283	-0.11%
2021/08/20	2	32.48	41	32.25	32.70	-39	37,195	-0.10%
2021/08/19	73.1	33.22	43	33.21	32.00	30.1	37,374	0.08%
2021/08/18	27	31.21	15	31.51	32.40	12	37,380	0.03%
2021/08/17	7.3	31.02	17	31.05	30.00	-9.8	37,755	-0.03%
2021/08/16	27	30.84	24	31.18	30.60	3	38,504	0.01%
2021/08/13	22	31.93	24	32.24	31.55	-2	38,584	-0.01%
2021/08/12	18	31.75	62	31.69	31.90	-44	38,502	-0.11%
2021/08/11	59.2	31.80	7.3	31.93	31.30	51.9	38,723	0.13%
2021/08/10	19.3	33.01	22.5	34.33	32.75	-3.2	38,755	-0.01%
2021/08/09	53.1	34.11	81	34.20	33.55	-27.9	38,553	-0.07%
2021/08/06	50	33.21	44	33.46	32.40	6	37,819	0.02%
2021/08/05	5	31.78	6	32.20	31.75	-1	37,755	0.00%
2021/08/04	54	33.02	2.5	33.26	32.85	51.5	37,887	0.14%
2021/08/03	4	33.10	35	33.04	32.65	-31	38,185	-0.08%
2021/08/02	64	32.70	38	33.09	33.10	26	38,571	0.07%
2021/07/30	27	33.69	39	34.31	32.15	-12	38,567	-0.03%
2021/07/29	138	33.88	99	33.82	35.00	39	38,481	0.10%	大買/
2021/07/28	37	32.15	57.7	33.06	32.45	-20.7	38,352	-0.05%
2021/07/27	13	33.26	51.3	33.48	32.90	-38.3	38,762	-0.10%
2021/07/26	24	34.73	9	35.07	34.30	15	39,679	0.04%
2021/07/23	30.5	35.97	70	36.13	35.60	-39.5	39,906	-0.10%
2021/07/22	24	35.03	25	34.87	34.75	-1	39,876	0.00%
2021/07/21	38	36.81	16	36.40	35.55	22	39,601	0.06%
2021/07/20	49	39.18	29	39.98	38.60	20	39,281	0.05%
2021/07/19	52	42.72	28.1	43.07	41.60	23.9	39,311	0.06%
2021/07/16	117	42.49	109.5	42.69	42.00	7.5	39,712	0.02%	大買/大賣/
2021/07/15	14.2	39.36	14	39.59	39.90	0.2	38,527	0.00%
2021/07/14	1.1	36.01	24	34.02	36.30	-23	38,549	-0.06%
2021/07/13	12.2	37.48	7.2	37.63	36.30	5	39,131	0.01%
2021/07/12	13	41.78	21.1	39.98	40.30	-8.1	39,017	-0.02%
2021/07/09	4	40.70	22	41.51	40.30	-18	38,922	-0.05%
2021/07/08	29	42.04	7.3	40.31	42.40	21.7	39,120	0.06%
2021/07/07	15	42.23	25	42.61	41.00	-10	39,230	-0.03%
2021/07/06	9.1	44.64	10	43.03	43.95	-0.9	39,044	0.00%
2021/07/05	12	43.00	25	42.59	43.50	-13	38,796	-0.03%
2021/07/02	38	46.04	24	46.68	45.90	14	38,467	0.04%
2021/07/01	75.1	49.17	21.5	49.18	49.00	53.6	38,111	0.14%
2021/06/30	145.4	46.96	228.5	47.57	49.60	-83.2	37,399	-0.22%	大買/大賣/
2021/06/29	121.3	45.16	169	45.42	45.10	-47.8	34,490	-0.14%	大買/大賣/
2021/06/28	23	41.10	26	41.52	41.70	-3	31,735	-0.01%
2021/06/25	60	36.47	119	36.34	37.95	-59	31,037	-0.19%	大賣/
2021/06/24	182	33.35	191	32.86	34.50	-9	29,226	-0.03%	大買/大賣/
2021/06/23	282.1	32.51	58	32.89	31.40	224.1	27,249	0.82%	大買/鉅額交易
2021/06/22	88.6	34.64	95	34.38	34.85	-6.4	25,448	-0.03%
2021/06/21	2	31.70	11	31.70	31.70	-9	24,140	-0.04%
2021/06/18	11	28.78	14.2	28.82	28.85	-3.2	24,085	-0.01%
2021/06/17	82	24.91	181.3	25.72	26.25	-99.3	24,078	-0.41%	大賣/
2021/06/16	58	24.13	78.5	24.20	23.90	-20.5	22,967	-0.09%
2021/06/15	74	23.99	30.1	23.63	24.20	43.9	21,862	0.20%
2021/06/11	33	22.95	22	22.83	22.60	11	21,164	0.05%
2021/06/10	1	22.15	19	22.28	22.40	-18	20,891	-0.09%
2021/06/09	9	23.03	13	22.50	22.55	-4	20,829	-0.02%
2021/06/08	11	23.35	23	23.32	23.15	-12	20,732	-0.06%
2021/06/07	11	23.08	20	23.04	23.00	-9	20,471	-0.04%
2021/06/04	16	23.22	20	22.89	22.75	-4	20,226	-0.02%
2021/06/03	86	23.93	77	24.03	23.80	9	20,045	0.04%
2021/06/02	17	22.53	9	22.66	22.70	8	18,903	0.04%
2021/06/01	6	22.08	6	22.44	22.55	0	18,682	0.00%
2021/05/31	12	22.53	8	22.66	22.10	4	18,531	0.02%
2021/05/28	13	22.84	12	23.03	22.65	1	18,209	0.01%
2021/05/27	34	22.95	26	22.92	22.80	8	17,808	0.04%
2021/05/26	27	23.05	41	22.85	22.70	-14	17,432	-0.08%
2021/05/25	47	22.01	34	21.95	21.90	13	16,789	0.08%
2021/05/24	36	21.14	43	21.28	21.75	-7	16,109	-0.04%
2021/05/21	0	0.00	6	19.76	19.80	-6	15,421	-0.04%
2021/05/20	2	18.85	2	18.95	18.45	0	15,381	0.00%
2021/05/19	13	19.33	3	19.48	19.30	10	15,232	0.07%
2021/05/18	6	18.17	6	18.54	18.80	0	14,946	0.00%
2021/05/17	7	17.26	55	17.19	17.10	-48	14,691	-0.33%
2021/05/14	10	18.47	18	18.81	18.95	-8	14,518	-0.06%
2021/05/13	5	18.12	62	18.09	18.20	-57	14,305	-0.40%
2021/05/12	15	19.96	18	19.69	19.60	-3	14,045	-0.02%
2021/05/11	19	22.70	10	22.45	21.75	9	13,849	0.06%
2021/05/10	33	23.34	31	23.39	23.65	2	13,501	0.01%
2021/05/07	12	22.06	10	21.95	22.25	2	13,035	0.02%
2021/05/06	19	22.59	22	22.16	22.05	-3	12,831	-0.02%
2021/05/05	36	23.04	16	23.37	22.85	20	12,555	0.16%
2021/05/04	66.1	24.59	102	24.80	23.15	-35.9	12,174	-0.29%	大賣/
2021/05/03	130	25.99	128	26.31	25.70	2	11,429	0.02%	大買/大賣/
2021/04/29	13	23.77	15.6	23.86	24.45	-2.6	10,210	-0.03%
2021/04/28	29	23.54	28	23.71	23.45	1	9,811	0.01%
2021/04/27	24	22.58	6	22.57	22.50	18	9,350	0.19%
2021/04/26	16	22.97	3	23.22	22.85	13	9,136	0.14%
2021/04/23	47	22.20	34	22.38	21.80	13	8,817	0.15%
2021/04/22	69	24.48	63	25.14	23.50	6	8,502	0.07%
2021/04/21	91	23.05	36	22.93	23.50	55	7,328	0.75%
2021/04/20	25	21.40	17	21.40	21.40	8	6,588	0.12%
2021/04/19	39	22.04	65	22.02	22.25	-26	6,393	-0.41%
2021/04/16	1	20.05	2	20.23	20.25	-1	5,691	-0.02%
2021/04/15	2	19.70	10	19.85	19.75	-8	5,724	-0.14%
2021/04/14	14	20.08	5	20.31	19.90	9	5,969	0.15%
2021/04/13	21	20.23	10	20.05	19.85	11	5,838	0.19%
2021/04/12	1	19.40	8	19.27	19.30	-7	5,608	-0.12%
2021/04/09	1	18.80	0	0.00	18.70	1	5,877	0.02%
2021/04/08	0	0.00	28	19.15	19.10	-28	6,029	-0.46%
2021/04/07	5	18.80	7	18.81	18.95	-2	6,212	-0.03%
2021/04/01	0	0.00	18	18.82	18.90	-18	7,980	-0.23%
2021/03/31	2	18.75	0	0.00	18.50	2	8,512	0.02%
2021/03/29	1	18.35	0	0.00	18.25	1	8,612	0.01%
2021/03/25	33	18.00	7	18.15	17.95	26	9,694	0.27%
2021/03/24	3	18.00	4	18.14	17.95	-1	9,837	-0.01%
2021/03/23	0	0.00	29	18.21	18.35	-29	9,870	-0.29%
2021/03/22	11	18.80	10	18.64	19.05	1	9,780	0.01%
2021/03/19	5	17.83	0	0.00	17.85	5	9,817	0.05%
2021/03/18	2	17.80	1.2	17.96	17.85	0.8	9,965	0.01%
2021/03/17	1	17.55	1	17.55	17.60	0	9,995	0.00%
2021/03/16	0	0.00	1	17.60	17.55	-1	10,038	-0.01%
2021/03/12	4	17.46	1	17.50	17.45	3	10,205	0.03%
2021/03/11	0	0.00	1	17.45	17.45	-1	10,313	-0.01%
2021/03/10	7	17.46	0	0.00	17.35	7	10,332	0.07%
2021/03/09	2	17.30	6	17.52	17.85	-4	10,400	-0.04%
2021/03/05	3	17.38	13	17.48	17.25	-10	10,620	-0.09%
2021/03/04	10	17.33	0	0.00	17.20	10	10,703	0.09%
2021/03/03	5	16.95	12	16.93	17.15	-7	10,698	-0.07%
2021/03/02	7	17.06	0	0.00	16.75	7	10,692	0.07%
2021/02/26	1	17.00	0	0.00	17.05	1	10,659	0.01%
2021/02/24	1	17.30	0	0.00	17.05	1	10,739	0.01%
2021/02/23	11.1	17.82	5	18.09	17.70	6.1	10,664	0.06%
2021/02/22	12.1	17.15	1	17.10	18.00	11.1	10,480	0.11%
2021/02/18	0	0.00	5	16.75	16.65	-5	10,306	-0.05%
2021/02/05	2	15.80	0	0.00	15.85	2	10,286	0.02%
2021/02/03	0	0.00	5	15.85	15.85	-5	10,352	-0.05%
2021/02/01	1	15.75	0	0.00	15.75	1	10,663	0.01%
2021/01/28	1	15.80	0	0.00	15.80	1	10,621	0.01%
2021/01/22	2	15.85	15	15.91	16.10	-13	10,789	-0.12%
2021/01/21	0	0.00	2	15.85	15.80	-2	10,753	-0.02%
2021/01/20	1	15.60	3	15.63	15.50	-2	10,693	-0.02%
2021/01/19	10	16.10	5	16.60	16.10	5	10,678	0.05%
2021/01/15	21	16.66	10	16.50	16.50	11	10,832	0.10%
2021/01/14	2	17.45	5	17.50	17.30	-3	10,692	-0.03%
2021/01/13	6	17.20	5	17.40	17.20	1	10,626	0.01%
2021/01/12	11	17.34	6	17.51	17.15	5	10,567	0.05%
2021/01/11	2	18.35	6	18.13	18.10	-4	10,409	-0.04%
2021/01/08	1	18.00	5	18.25	18.20	-4	10,387	-0.04%
2021/01/07	7	17.51	2	18.85	17.80	5	10,234	0.05%
2021/01/06	3	19.07	5	18.70	18.60	-2	9,953	-0.02%
2021/01/05	2	19.70	4	19.60	19.50	-2	9,747	-0.02%
2021/01/04	8	20.09	3	20.20	20.20	5	9,555	0.05%
2020/12/31	14	20.36	1	20.35	20.25	13	9,176	0.14%
2020/12/30	19	20.37	21	20.28	20.35	-2	8,964	-0.02%
2020/12/29	85	21.34	82.2	21.51	20.80	2.8	8,706	0.03%
2020/12/28	75	20.95	74.3	20.90	21.05	0.7	7,702	0.01%
2020/12/25	22	19.37	53	19.19	19.15	-31	6,775	-0.46%
2020/12/24	5	18.10	0	0.00	18.15	5	6,122	0.08%
2020/12/22	27	18.55	5	17.73	17.85	22	5,925	0.37%
2020/12/21	12.5	19.18	14	19.14	18.90	-1.5	5,595	-0.03%
2020/12/18	2	17.55	4	17.60	17.70	-2	4,892	-0.04%
2020/12/17	2	17.25	0	0.00	17.25	2	4,744	0.04%
2020/12/16	0	0.00	11	17.67	17.80	-11	4,673	-0.24%
2020/12/15	7	17.70	11	17.72	17.75	-4	4,561	-0.09%
2020/12/14	1	17.45	1	17.45	17.50	0	4,110	0.00%
2020/12/10	2	17.05	0	0.00	16.90	2	3,800	0.05%
2020/12/09	1	17.20	22	17.11	17.25	-21	3,740	-0.56%
2020/12/08	10	17.00	1	17.10	16.90	9	3,714	0.24%
2020/12/07	2	16.88	9	16.97	16.75	-7	3,593	-0.19%
2020/12/04	4	16.48	0	0.00	16.50	4	3,511	0.11%
2020/12/03	2	16.48	0	0.00	16.65	2	3,522	0.06%
2020/12/02	1	16.55	3	16.45	16.55	-2	3,534	-0.06%
2020/12/01	19	16.30	2	16.20	16.20	17	3,512	0.48%
2020/11/30	0	0.00	1	16.05	15.95	-1	3,323	-0.03%
2020/11/27	0	0.00	1	15.55	15.70	-1	3,228	-0.03%
2020/11/24	1	15.70	12	15.67	15.65	-11	3,358	-0.33%
2020/11/23	0	0.00	5	15.18	15.35	-5	3,221	-0.16%
2020/11/20	8	14.95	0	0.00	15.00	8	3,206	0.25%
2020/11/18	0	0.00	2	15.05	15.00	-2	3,202	-0.06%
2020/11/13	2	14.95	0	0.00	14.80	2	3,218	0.06%
2020/11/12	3	15.00	0	0.00	15.00	3	3,202	0.09%
2020/11/11	0	0.00	0	15.10	15.40	0	3,192	0.00%
2020/11/10	0	0.00	14	15.56	15.15	-14	3,174	-0.44%
2020/11/09	3	15.50	11	15.52	15.50	-8	3,075	-0.26%
2020/11/06	10	15.00	0	0.00	14.95	10	2,791	0.36%
2020/11/03	3	15.03	0	0.00	14.95	3	2,741	0.11%
2020/10/30	10	14.55	0	0.00	14.45	10	2,495	0.40%
2020/10/29	10	14.70	0	0.00	14.70	10	2,476	0.40%
2020/10/28	2	15.05	0	0.00	15.00	2	2,472	0.08%
2020/10/26	2	15.25	0	0.00	15.00	2	2,379	0.08%
2020/10/22	10	14.40	0	0.00	14.35	10	2,078	0.48%
2020/10/16	0	0.00	32	14.35	14.20	-32	2,037	-1.57%
2020/10/06	5	13.90	0	0.00	13.90	5	2,044	0.24%
2020/09/22	10	13.93	0	0.00	14.00	10	2,019	0.50%
2020/09/17	4	14.00	0	0.00	14.05	4	1,963	0.20%
2020/09/15	10	14.05	0	0.00	14.05	10	2,072	0.48%
2020/09/11	1	14.10	0	0.00	13.95	1	2,093	0.05%
2020/09/08	1	13.95	0	0.00	14.20	1	1,939	0.05%
2020/08/27	0	0.00	2	13.83	13.85	-2	1,435	-0.14%
2020/08/25	0	0.00	0.5	13.55	13.55	-0.5	1,380	-0.04%
2020/08/17	6	13.88	0	0.00	13.90	6	1,297	0.46%
2020/08/06	1	13.20	132	13.25	13.20	-131	1,241	-10.55%	大賣/鉅額交易
2020/07/17	9	13.65	0	0.00	13.45	9	1,284	0.70%
2020/07/15	1	13.50	0	0.00	13.50	1	1,333	0.08%
2020/07/14	0	0.00	50	13.95	13.80	-50	1,233	-4.05%
2020/07/13	0	0.00	110	13.82	13.90	-110	1,229	-8.95%	大賣/鉅額交易
2020/07/10	1	13.60	0	0.00	13.60	1	1,221	0.08%
2020/07/08	0	0.00	1	14.10	14.10	-1	1,189	-0.08%
2020/06/30	0	0.00	18	13.70	13.65	-18	1,114	-1.61%
2020/06/29	1	13.50	0	0.00	13.50	1	1,112	0.09%
2020/06/16	0	0.00	50	13.17	13.20	-50	988	-5.06%
2020/06/05	3	13.10	0	0.00	13.10	3	1,054	0.28%
2020/05/26	3	12.95	0	0.00	12.95	3	1,072	0.28%
2020/05/12	100	12.98	0	0.00	12.95	100	1,060	9.43%
2020/05/11	100	13.00	0	0.00	13.05	100	1,050	9.52%
2020/05/08	2	13.10	0	0.00	13.00	2	1,048	0.19%
2020/04/06	10	11.70	10	11.95	11.95	0	984	0.00%
2020/03/17	32	11.75	1	11.90	11.95	31	990	3.13%
2020/03/06	0	0.00	1	13.65	13.60	-1	878	-0.11%
2020/02/20	1	13.90	0	0.00	13.85	1	969	0.10%
2020/01/30	0	0.00	17	13.75	13.75	-17	1,242	-1.37%
2020/01/16	1	14.10	0	0.00	14.20	1	1,316	0.08%
2020/01/10	0	0.00	5	14.15	14.15	-5	1,682	-0.30%
2020/01/09	6	14.00	0	0.00	14.00	6	1,694	0.35%
2019/12/31	35	14.40	0	0.00	14.35	35	1,775	1.97%
2019/12/20	0	0.00	11	14.50	14.40	-11	1,785	-0.62%
2019/12/16	1	14.30	0	0.00	14.30	1	1,713	0.06%
2019/12/12	0	0.00	27	14.10	14.10	-27	1,683	-1.60%
2019/12/10	0	0.00	1	14.10	14.10	-1	1,679	-0.06%
2019/12/04	0	0.00	2	14.35	14.30	-2	1,671	-0.12%
2019/12/03	0	0.00	2	14.35	14.40	-2	1,675	-0.12%
2019/12/02	5	14.58	4	14.19	14.30	1	1,654	0.06%
2019/11/26	0	0.00	1	14.10	14.00	-1	1,548	-0.06%
2019/11/21	1	14.05	0	0.00	14.00	1	1,551	0.06%
2019/11/20	0	0.00	0.2	14.00	13.95	-0.2	1,537	-0.01%
2019/11/14	0	0.00	2	13.90	13.90	-2	1,510	-0.13%
2019/11/13	3	13.95	0	0.00	13.90	3	1,510	0.20%
2019/11/11	10	13.95	0	0.00	13.85	10	1,521	0.66%
2019/11/08	4	14.10	0	0.00	14.05	4	1,515	0.26%
2019/11/07	12	14.20	0	0.00	14.25	12	1,468	0.82%
2019/11/05	5	14.44	0	0.00	14.15	5	1,396	0.36%
2019/10/31	0	0.00	2	14.05	14.05	-2	1,315	-0.15%
2019/10/30	2	14.40	0	0.00	14.40	2	1,280	0.16%
2019/10/29	0	0.00	5	14.20	14.20	-5	1,278	-0.39%
2019/10/28	5	14.55	0	0.00	14.40	5	1,197	0.42%
2019/10/22	0	0.00	3	14.70	14.80	-3	1,095	-0.27%
2019/10/21	3	14.15	1	15.15	15.20	2	1,021	0.20%
2019/10/16	0.3	14.15	0	0.00	14.20	0.3	802	0.04%
2019/10/15	0	0.00	2.5	14.05	14.15	-2.5	785	-0.32%
2019/10/07	0	0.00	2	13.65	13.70	-2	860	-0.23%
2019/09/12	0	0.00	0.2	13.70	13.80	-0.2	1,059	-0.02%
2019/09/11	0	0.00	10	13.85	13.65	-10	1,065	-0.94%
2019/09/10	0	0.00	16	13.60	13.60	-16	1,043	-1.53%
2019/08/26	10	13.28	0	0.00	13.30	10	1,122	0.89%
2019/08/16	0	0.00	50	13.40	13.45	-50	1,428	-3.50%
2019/08/14	0	0.00	20	13.70	13.55	-20	1,567	-1.28%
2019/08/13	1	13.65	0	0.00	13.60	1	1,673	0.06%
2019/08/12	0	0.00	10	13.75	13.75	-10	1,858	-0.54%
2019/08/08	0	0.00	50.7	13.85	13.80	-50.7	1,865	-2.72%
2019/07/30	4	14.40	0	0.00	14.35	4	1,842	0.22%
2019/07/22	1	14.65	0	0.00	14.60	1	1,811	0.06%
2019/07/18	0	0.00	10	14.40	14.45	-10	1,773	-0.56%
2019/07/12	11	14.40	15	14.45	14.45	-4	1,787	-0.22%
2019/07/11	0	0.00	66	14.20	14.10	-66	1,669	-3.95%
2019/07/10	0	0.00	100	14.20	14.15	-100	1,667	-6.00%
2019/07/01	0	0.00	1	14.20	14.05	-1	1,680	-0.06%
2019/06/24	0	0.00	5	14.00	14.05	-5	1,537	-0.33%
2019/06/14	5	14.00	0	0.00	14.00	5	1,488	0.34%
2019/06/03	0	0.00	1	14.45	14.50	-1	1,404	-0.07%
2019/05/30	0	0.00	4	14.48	14.45	-4	1,385	-0.29%
2019/05/29	0	0.00	6	14.61	14.35	-6	1,356	-0.44%
2019/05/27	7	14.72	2	14.65	14.75	5	1,229	0.41%
2019/05/24	0	0.00	20	14.53	14.45	-20	1,154	-1.73%
2019/05/23	0	0.00	5	14.40	14.30	-5	1,104	-0.45%
2019/05/22	2	14.30	0	0.00	14.35	2	1,067	0.19%
2019/05/21	1	14.30	0	0.00	14.25	1	1,025	0.10%
2019/05/20	15	14.12	0	0.00	14.20	15	912	1.64%
2019/05/17	19	14.31	100	14.10	14.40	-81	807	-10.03%
2019/05/15	0	0.00	15	13.93	13.90	-15	621	-2.41%
2019/05/14	0	0.00	10	13.60	13.85	-10	612	-1.63%
2019/05/09	30	13.85	0	0.00	13.80	30	606	4.95%
2019/03/15	0	0.00	1	13.50	13.50	-1	480	-0.21%
2019/02/12	0	0.00	5	13.30	13.40	-5	646	-0.77%
2019/01/16	10	13.35	0	0.00	13.30	10	733	1.36%
2018/12/28	0	0.00	1	13.55	13.50	-1	1,051	-0.10%
2018/12/06	68	13.40	0	0.00	13.30	68	1,238	5.49%
2018/12/05	50	13.55	0	0.00	13.55	50	1,226	4.08%
2018/11/29	5	13.35	0	0.00	13.50	5	1,234	0.41%
2018/11/05	0	0.00	10	12.80	12.85	-10	1,541	-0.65%
2018/10/25	120	12.90	0	0.00	12.75	120	1,529	7.85%	大買/鉅額交易
2018/10/19	105	13.00	0	0.00	12.95	105	1,480	7.09%	大買/鉅額交易
2018/10/18	70	13.05	0	0.00	13.15	70	1,445	4.84%
2018/10/09	0	0.00	1	14.25	13.95	-1	1,309	-0.08%
2018/09/28	1	13.35	0	0.00	13.50	1	983	0.10%
2018/09/27	1	13.55	0	0.00	13.55	1	973	0.10%
2018/09/13	0	0.00	3	13.10	13.10	-3	872	-0.34%
2018/09/11	3	13.00	0	0.00	13.10	3	872	0.34%
2018/09/10	0	0.00	5	13.15	12.90	-5	867	-0.58%
2018/09/07	5	13.20	0	0.00	13.20	5	839	0.60%
2018/08/02	0	0.00	5	13.08	13.05	-5	388	-1.29%
2018/08/01	5	13.30	0	0.00	13.35	5	384	1.30%
2018/07/30	0	0.00	7	13.25	13.25	-7	363	-1.93%
2018/07/06	0	0.00	7	12.89	12.90	-7	435	-1.61%
2018/05/14	0	0.00	2.2	13.35	13.40	-2.2	496	-0.45%
2018/05/07	0	0.00	1	13.40	13.40	-1	507	-0.20%
2018/04/13	0	0.00	0.6	13.40	13.45	-0.6	539	-0.10%
2018/04/02	1	13.40	0	0.00	13.45	1	589	0.17%
2018/03/29	0	0.00	5	13.10	13.10	-5	600	-0.83%
2018/03/28	0	0.00	5	13.15	13.15	-5	612	-0.82%
2018/03/23	0	0.00	10	13.05	13.10	-10	623	-1.60%
2018/03/22	1	13.30	0	0.00	13.25	1	628	0.16%
2018/03/19	0	0.00	9	13.25	13.35	-9	632	-1.42%
2018/02/09	0	0.00	1	12.90	13.10	-1	711	-0.14%
2018/02/08	1	13.20	1	13.20	13.20	0	705	0.00%
2018/02/07	1	13.20	0	0.00	13.20	1	709	0.14%
2018/01/30	0	0.00	5	14.05	14.00	-5	672	-0.74%
2018/01/25	0	0.00	14	14.15	14.20	-14	671	-2.09%
2018/01/24	1	14.15	4	14.15	14.20	-3	675	-0.44%
2018/01/23	0	0.00	4	14.10	14.15	-4	675	-0.59%
2018/01/08	0	0.00	1	14.25	14.30	-1	713	-0.14%