榮運 (2607)-永豐金-苓雅券商分點個股進出

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
33.55
漲跌
▼0.05
漲幅
-0.15%
成交量
3,457張
產業
上市航運類股
507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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/31	31	33.53	1	33.85	33.55	30	4,199	0.71%
2024/05/30	5	33.45	0	0.00	33.60	5	4,187	0.12%
2024/05/29	4	34.61	3	34.25	34.00	1	4,176	0.02%
2024/05/28	5	34.06	4	33.99	34.05	1	4,122	0.02%
2024/05/27	15	33.88	10	34.30	34.10	5	4,086	0.12%
2024/05/24	10	31.85	0	0.00	32.25	10	3,979	0.25%
2024/05/23	0	0.00	1	32.25	32.05	-1	3,972	-0.03%
2024/05/22	22	32.73	0	0.00	32.65	22	3,953	0.56%
2024/05/21	28	32.55	0	0.00	32.65	28	3,949	0.71%
2024/05/20	31	33.60	0	0.00	33.20	31	3,924	0.79%
2024/05/17	12	34.57	0	0.00	33.85	12	3,895	0.31%
2024/05/16	10	33.80	0.3	33.85	34.20	9.7	3,849	0.25%
2024/05/15	20	34.25	0.2	33.90	33.80	19.8	3,802	0.52%
2024/05/14	0	0.00	21	34.71	34.25	-21	3,768	-0.56%
2024/05/13	38.5	34.72	5	35.35	33.95	33.5	3,681	0.91%
2024/05/10	34	34.13	6	34.44	34.15	28	3,412	0.82%
2024/05/09	1	33.60	1	33.70	33.70	0	3,255	0.00%
2024/05/08	1	33.55	0	0.00	33.45	1	3,231	0.03%
2024/05/06	80	33.57	2	33.55	33.55	78	3,177	2.45%
2024/05/03	1	34.35	2	34.80	34.25	-1	3,140	-0.03%
2024/05/02	0	0.00	1	34.40	34.20	-1	3,098	-0.03%
2024/04/30	157	33.35	5	33.30	33.65	152	3,095	4.91%	大買/鉅額交易
2024/04/29	19	33.74	42	34.07	34.45	-23	3,018	-0.76%
2024/04/26	43	32.05	6	32.49	32.95	37	2,797	1.32%
2024/04/25	155	32.00	0	0.00	31.85	155	2,759	5.62%	大買/鉅額交易
2024/04/24	155	31.85	35	32.03	32.10	120	2,730	4.39%	大買/鉅額交易
2024/04/23	60	31.18	0	0.00	31.10	60	2,670	2.25%
2024/04/22	150	31.29	2	31.80	31.20	148	2,701	5.48%	大買/鉅額交易
2024/04/19	10	30.70	0	0.00	30.70	10	2,662	0.38%
2024/04/18	10	30.65	0	0.00	30.70	10	2,694	0.37%
2024/04/17	22	30.50	0	0.00	30.65	22	2,734	0.80%
2024/04/16	2	29.98	0	0.00	30.00	2	2,795	0.07%
2024/04/15	99	30.03	0	0.00	29.95	99	2,933	3.38%
2024/04/12	10	30.65	0	0.00	30.55	10	3,047	0.33%
2024/04/11	17	30.81	1	30.85	30.75	16	3,703	0.43%
2024/04/10	1	31.55	2	31.60	31.70	-1	3,982	-0.03%
2024/04/08	5	31.05	0	0.00	31.25	5	4,103	0.12%
2024/04/02	12	31.35	0	0.00	31.40	12	4,158	0.29%
2024/04/01	1	31.40	0	0.00	31.50	1	4,181	0.02%
2024/03/28	1	31.45	48	31.26	31.25	-47	4,365	-1.08%
2024/03/26	2	30.93	0	0.00	31.00	2	4,651	0.04%
2024/03/25	2	31.60	3	31.55	31.55	-1	4,799	-0.02%
2024/03/22	2	31.20	3	31.37	31.45	-1	5,120	-0.02%
2024/03/19	1	31.55	0	0.00	31.50	1	5,658	0.02%
2024/03/18	2	31.35	0	0.00	31.30	2	5,653	0.04%
2024/03/15	17	31.82	7	32.00	31.75	10	5,660	0.18%
2024/03/14	1.2	32.48	0	0.00	32.65	1.2	5,645	0.02%
2024/03/13	9	33.02	0	0.00	32.50	9	5,642	0.16%
2024/03/12	2	34.75	1	34.60	34.80	1	5,505	0.02%
2024/03/11	2	34.15	0	0.00	34.30	2	5,524	0.04%
2024/03/08	4	33.76	0	0.00	33.70	4	5,737	0.07%
2024/03/07	1	33.80	0	0.00	33.60	1	5,806	0.02%
2024/03/04	3	32.80	0	0.00	33.20	3	5,846	0.05%
2024/03/01	1	32.85	10	33.00	32.85	-9	5,858	-0.15%
2024/02/29	10	33.50	0	0.00	33.40	10	5,870	0.17%
2024/02/27	2	32.55	0	0.00	32.50	2	5,852	0.03%
2024/02/26	0	33.10	0	0.00	32.90	0	5,864	0.00%
2024/02/23	1	33.00	0	0.00	33.10	1	5,882	0.02%
2024/02/21	0	33.40	0	33.45	33.30	0	5,915	0.00%
2024/02/16	3	32.30	1	32.25	32.25	2	6,433	0.03%
2024/02/05	3	32.35	0	0.00	32.30	3	6,685	0.04%
2024/02/02	0	0.00	1	32.80	32.65	-1	6,738	-0.01%
2024/01/29	10	33.83	0	0.00	33.95	10	6,833	0.15%
2024/01/24	0	0.00	1	33.80	33.80	-1	6,810	-0.01%
2024/01/18	0	0.00	1	32.75	32.75	-1	6,800	-0.01%
2024/01/17	2	32.30	1	32.40	32.35	1	6,833	0.01%
2024/01/16	2	32.35	49	32.28	32.40	-47	6,836	-0.69%
2024/01/15	31	33.28	0	0.00	33.20	31	6,813	0.45%
2024/01/11	3	32.82	9	32.84	33.35	-6	6,813	-0.09%
2024/01/10	7	32.76	0	0.00	32.70	7	6,854	0.10%
2024/01/09	4	33.31	1	33.65	33.65	3	6,822	0.04%
2024/01/08	85	34.49	38	35.70	34.60	47	6,759	0.70%
2024/01/05	78	34.99	88	35.29	35.80	-10	6,785	-0.15%
2024/01/04	12	34.22	16.1	34.72	35.50	-4.1	6,080	-0.07%
2024/01/03	0	0.00	2	32.15	32.30	-2	5,667	-0.04%
2024/01/02	4	33.01	0	0.00	31.85	4	5,618	0.07%
2023/12/28	0	0.00	1	31.80	31.80	-1	5,488	-0.02%
2023/12/27	0	0.00	0.2	32.35	32.35	-0.2	5,440	0.00%
2023/12/26	0.1	32.38	8	32.47	32.25	-7.9	5,426	-0.15%
2023/12/25	8.1	32.79	3.2	33.57	32.20	5	5,382	0.09%
2023/12/22	0.1	34.90	39	34.81	34.60	-39	5,252	-0.74%
2023/12/21	7	34.71	7	35.03	35.00	0	5,139	0.00%
2023/12/20	4.1	34.80	4	34.31	34.85	0.1	4,962	0.00%
2023/12/19	10	34.99	4	35.08	34.90	6	4,821	0.12%
2023/12/18	8	34.69	25	34.50	35.00	-17	4,503	-0.38%
2023/12/15	1	32.75	1	32.95	33.10	0	4,153	0.00%
2023/12/14	1	31.85	0.3	31.67	32.40	0.7	4,044	0.02%
2023/12/13	0	0.00	0.1	31.60	31.45	-0.1	3,966	0.00%
2023/12/12	0	31.35	2	31.60	31.55	-2	4,023	-0.05%
2023/12/08	0	0.00	1	31.30	31.45	-1	3,967	-0.03%
2023/12/06	0.1	31.25	0	0.00	31.30	0.1	3,920	0.00%
2023/12/05	5	31.46	8	31.87	31.55	-3	3,849	-0.08%
2023/12/04	1	31.10	2	30.95	30.85	-1	3,592	-0.03%
2023/12/01	0	0.00	10	29.70	29.70	-10	3,471	-0.29%
2023/11/29	0	29.80	0	0.00	29.75	0	3,359	0.00%
2023/11/28	0.2	29.85	0.1	29.90	29.85	0.1	3,348	0.00%
2023/11/27	0.1	29.40	0	0.00	29.40	0.1	3,349	0.00%
2023/11/22	0	0.00	30	29.60	29.40	-30	3,286	-0.91%
2023/11/21	2	29.25	11	29.45	29.40	-9	3,253	-0.28%
2023/11/20	6	29.21	38	29.39	29.30	-32	3,249	-0.98%
2023/11/17	1	29.30	0	0.00	29.50	1	3,211	0.03%
2023/11/16	5.1	30.24	1	31.60	28.80	4.1	3,099	0.13%
2023/11/15	6	31.83	0	0.00	31.35	6	2,857	0.21%
2023/11/13	4	33.49	15	33.31	33.30	-11	2,734	-0.40%
2023/11/10	5	31.90	11.1	31.81	32.00	-6.1	2,525	-0.24%
2023/11/09	5	31.95	2	31.58	32.00	3	2,463	0.12%
2023/11/08	2	31.00	0	0.00	30.70	2	2,393	0.08%
2023/11/06	0.1	30.50	1	30.65	30.80	-0.9	2,358	-0.04%
2023/11/03	1	30.75	0	0.00	30.70	1	2,392	0.04%
2023/11/02	1	30.50	0	0.00	30.65	1	2,397	0.04%
2023/11/01	0	0.00	10	29.75	30.20	-10	2,389	-0.42%
2023/10/31	1	30.55	5	30.70	29.85	-4	2,379	-0.17%
2023/10/30	0	0.00	6	31.10	30.95	-6	2,352	-0.26%
2023/10/27	0	0.00	5	31.15	31.10	-5	2,337	-0.21%
2023/10/23	0	0.00	33	31.01	30.90	-33	2,334	-1.41%
2023/10/20	0	0.00	0.1	30.50	30.75	-0.1	2,364	0.00%
2023/10/19	2	31.00	2	30.90	30.90	0	2,328	0.00%
2023/10/17	1	30.50	0	0.00	30.45	1	2,201	0.05%
2023/10/16	11	30.64	0	0.00	30.40	11	2,175	0.51%
2023/10/13	4.1	30.60	6	30.56	30.50	-1.9	2,097	-0.09%
2023/10/11	0	0.00	3	28.75	28.85	-3	1,837	-0.16%
2023/10/02	0	0.00	2	28.20	28.25	-2	1,904	-0.10%
2023/09/27	0	0.00	0	28.65	28.40	0	1,956	0.00%
2023/09/26	0	0.00	0	28.50	28.35	0	2,026	0.00%
2023/09/22	0	28.17	0	0.00	28.05	0	2,141	0.00%
2023/09/21	0	0.00	4	28.51	28.50	-4	2,136	-0.19%
2023/09/20	0	28.55	0	29.01	28.55	0	2,140	0.00%
2023/09/19	0	0.00	0	28.85	28.70	0	2,137	0.00%
2023/09/18	0.1	28.60	0	0.00	28.50	0.1	2,140	0.00%
2023/09/15	5	28.84	5	28.80	28.90	0	2,181	0.00%
2023/09/14	0	0.00	2	28.55	28.55	-2	2,133	-0.09%
2023/09/11	1	28.05	6	28.30	28.00	-5	2,213	-0.23%
2023/09/08	0	0.00	4	28.40	28.40	-4	2,264	-0.18%
2023/09/07	0	0.00	1	28.45	28.50	-1	2,268	-0.04%
2023/09/06	1	27.95	0	0.00	28.45	1	2,281	0.04%
2023/08/31	4	28.58	2	28.15	28.50	2	2,353	0.08%
2023/08/24	1	28.15	4	28.00	28.00	-3	2,362	-0.13%
2023/08/22	3	28.62	0	0.00	28.70	3	2,342	0.13%
2023/08/21	2	28.60	0	0.00	28.60	2	2,326	0.09%
2023/08/18	2	28.50	3	28.98	28.60	-1	2,315	-0.04%
2023/08/14	0	0.00	3	27.28	27.20	-3	2,178	-0.14%
2023/08/11	2	28.20	0	0.00	28.10	2	2,168	0.09%
2023/08/10	0	0.00	4	28.40	28.45	-4	2,168	-0.18%
2023/08/09	0	0.00	4	28.98	28.80	-4	2,144	-0.19%
2023/08/08	1	28.65	0	0.00	28.55	1	2,089	0.05%
2023/08/02	0	0.00	10	28.45	28.05	-10	2,098	-0.48%
2023/08/01	25	28.20	0	0.00	28.40	25	2,093	1.19%
2023/07/28	0	0.00	7	28.77	28.65	-7	2,072	-0.34%
2023/07/27	1	27.80	4	28.15	28.30	-3	2,027	-0.15%
2023/07/25	1	27.15	0	0.00	27.70	1	1,961	0.05%
2023/07/21	0	0.00	2	27.20	27.05	-2	1,917	-0.10%
2023/07/18	1	26.80	0	0.00	26.90	1	1,929	0.05%
2023/07/12	1	28.25	0	0.00	28.20	1	1,920	0.05%
2023/07/07	0	28.80	0	0.00	28.85	0	1,878	0.00%
2023/07/05	0	0.00	10	29.10	29.10	-10	1,851	-0.54%
2023/07/04	0	0.00	6	29.45	29.40	-6	1,853	-0.32%
2023/07/03	8	29.38	6	29.60	29.35	2	1,776	0.11%
2023/06/30	3	28.90	1	29.00	28.80	2	1,714	0.12%
2023/06/29	4	28.61	1	28.70	28.55	3	1,688	0.18%
2023/06/27	5	28.40	0	0.00	28.35	5	1,673	0.30%
2023/06/21	0	0.00	4	28.89	29.00	-4	1,659	-0.24%
2023/06/20	18	28.69	3	28.55	28.55	15	1,622	0.92%
2023/06/16	1	28.50	3	28.55	28.40	-2	1,592	-0.13%
2023/06/15	5	28.53	1	28.60	28.40	4	1,577	0.25%
2023/06/14	6	28.50	1	28.50	28.50	5	1,564	0.32%
2023/06/13	0.2	27.95	0	0.00	27.95	0.2	1,537	0.01%
2023/06/12	0	0.00	2	27.90	27.95	-2	1,691	-0.12%
2023/06/09	0	0.00	2	28.15	28.20	-2	1,719	-0.12%
2023/06/08	4	28.35	1	28.30	28.15	3	1,761	0.17%
2023/06/07	1	28.10	0	0.00	28.15	1	1,892	0.05%
2023/05/30	0	0.00	1	27.45	27.35	-1	2,164	-0.05%
2023/05/19	0	0.00	8	27.33	27.30	-8	2,462	-0.32%
2023/05/18	3	27.25	1	27.40	27.35	2	2,530	0.08%
2023/05/16	1	27.10	0	0.00	27.10	1	2,549	0.04%
2023/05/12	11	26.55	20	26.45	26.60	-9	2,656	-0.34%
2023/05/11	2	26.45	1	26.60	26.30	1	2,919	0.03%
2023/05/10	0	0.00	1	26.80	26.85	-1	2,915	-0.03%
2023/05/09	0.1	26.65	0	0.00	26.60	0.1	2,926	0.00%
2023/05/05	0	0.00	1	27.00	26.90	-1	2,968	-0.03%
2023/05/03	2	26.88	5	27.00	26.85	-3	3,046	-0.10%
2023/05/02	0	0.00	1	27.20	27.10	-1	3,082	-0.03%
2023/04/28	1	27.00	0	0.00	27.05	1	3,111	0.03%
2023/04/27	1	26.70	0	0.00	26.80	1	3,117	0.03%
2023/04/26	1	26.65	1	26.60	26.65	0	3,135	0.00%
2023/04/25	0.1	26.85	0	0.00	26.85	0.1	3,149	0.00%
2023/04/21	2	27.53	0	0.00	27.35	2	3,216	0.06%
2023/04/20	2	27.85	1	27.75	27.70	1	3,200	0.03%
2023/04/19	2	28.15	0	0.00	27.80	2	3,208	0.06%
2023/04/18	0	0.00	1	28.20	28.10	-1	3,208	-0.03%
2023/04/17	0	0.00	10	28.49	28.40	-10	3,199	-0.31%
2023/04/14	1	28.20	3	28.27	28.20	-2	3,153	-0.06%
2023/04/13	0	0.00	5	28.22	28.25	-5	3,151	-0.16%
2023/04/10	1	28.10	1	28.35	27.95	0	3,226	0.00%
2023/04/07	6	28.02	8	27.89	28.00	-2	3,243	-0.06%
2023/04/06	0	0.00	30	27.78	27.70	-30	3,258	-0.92%
2023/03/31	0	0.00	2	27.70	27.70	-2	3,329	-0.06%
2023/03/30	1	28.05	1	27.65	27.75	0	3,547	0.00%
2023/03/28	1	27.55	0	0.00	27.50	1	3,638	0.03%
2023/03/24	1	27.56	4	27.65	27.65	-3	3,815	-0.08%
2023/03/23	1	27.60	3	27.60	27.60	-2	3,843	-0.05%
2023/03/21	14	27.68	8	27.70	27.70	6	3,852	0.16%
2023/03/20	3	27.63	0.2	27.40	27.65	2.8	3,859	0.07%
2023/03/17	0	0.00	5	27.51	27.45	-5	3,877	-0.13%
2023/03/16	5	27.55	0	0.00	27.40	5	3,873	0.13%
2023/03/15	11.2	28.38	10	28.19	27.75	1.2	3,873	0.03%
2023/03/14	2	27.30	22	27.31	27.40	-20	3,773	-0.53%
2023/03/13	16	27.78	9	27.90	27.75	7	3,758	0.19%
2023/03/10	29	28.59	3	28.53	28.25	26	3,726	0.70%
2023/03/07	0	0.00	1	28.40	28.60	-1	3,682	-0.03%
2023/03/06	1	28.40	7	28.41	28.40	-6	3,693	-0.16%
2023/03/03	3	28.52	1	28.55	28.55	2	3,725	0.05%
2023/03/02	2	28.12	62	28.10	28.10	-60	3,645	-1.65%
2023/03/01	61	27.74	0	0.00	27.65	61	3,637	1.68%
2023/02/24	5	28.00	2	28.00	28.00	3	3,621	0.08%
2023/02/23	3	28.08	44	28.09	27.95	-41	3,587	-1.14%
2023/02/22	10	27.60	4	27.65	27.55	6	3,544	0.17%
2023/02/21	10	27.60	7	27.66	27.65	3	3,547	0.08%
2023/02/20	5	27.40	5	27.41	27.40	0	3,566	0.00%
2023/02/17	4	27.39	0	0.00	27.30	4	3,595	0.11%
2023/02/16	16	27.79	10	27.63	27.75	6	3,623	0.17%
2023/02/15	2	27.15	2	27.15	27.30	0	3,615	0.00%
2023/02/14	5	27.30	5	27.37	27.30	0	3,625	0.00%
2023/02/13	11	27.20	8	27.41	27.20	3	3,643	0.08%
2023/02/10	15	27.84	2	27.75	27.70	13	3,682	0.35%
2023/02/09	22	28.27	9	28.19	28.30	13	3,694	0.35%
2023/02/07	2	26.88	0	27.19	26.85	2	3,531	0.06%
2023/02/06	1	26.90	1	26.85	26.90	0	3,560	0.00%
2023/02/03	4	27.18	1	27.30	27.20	3	3,588	0.08%
2023/02/02	0	27.25	1	27.10	27.15	-1	3,569	-0.03%
2023/02/01	0	0.00	1	27.20	26.95	-1	3,551	-0.03%
2023/01/31	1	26.95	0	0.00	26.90	1	3,535	0.03%
2023/01/30	1	26.65	1	26.95	26.65	0	3,525	0.00%
2023/01/17	0	0.00	1	26.50	26.55	-1	3,515	-0.03%
2023/01/13	1	26.80	0	0.00	26.50	1	3,562	0.03%
2023/01/12	0	0.00	1	26.90	26.90	-1	3,612	-0.03%
2023/01/11	3	27.62	2	27.30	27.30	1	3,640	0.03%
2023/01/10	1	27.85	1	27.70	27.70	0	3,642	0.00%
2023/01/09	1	27.70	1	27.65	27.65	0	3,742	0.00%
2023/01/06	0	0.00	4	27.50	27.50	-4	3,784	-0.11%
2023/01/05	5	27.75	0	0.00	27.50	5	3,930	0.13%
2023/01/03	0	27.85	0	0.00	27.65	0	4,285	0.00%
2022/12/29	0	0.00	1	27.90	28.05	-1	4,441	-0.02%
2022/12/28	0	0.00	4	28.50	28.50	-4	4,573	-0.09%
2022/12/27	2	28.90	45	28.87	28.70	-43	4,709	-0.91%
2022/12/26	46	28.76	6	29.35	28.55	40	4,791	0.83%
2022/12/23	3	28.70	3	28.93	29.10	0	4,859	0.00%
2022/12/22	11	29.11	8	29.20	28.70	3	5,017	0.06%
2022/12/21	3	28.27	2	28.38	28.30	1	4,945	0.02%
2022/12/20	1	27.90	3	28.83	27.85	-2	5,042	-0.04%
2022/12/19	3	28.52	1	28.20	28.20	2	5,149	0.04%
2022/12/16	16	28.57	16	28.53	28.45	0	5,384	0.00%
2022/12/15	2	28.08	3	28.13	28.20	-1	5,386	-0.02%
2022/12/14	1	27.60	4	27.73	27.65	-3	5,676	-0.05%
2022/12/13	1	28.00	4	27.93	27.65	-3	5,880	-0.05%
2022/12/12	2	27.60	5	27.75	27.55	-3	6,234	-0.05%
2022/12/08	3	27.68	0	0.00	27.80	3	7,434	0.04%
2022/12/07	2	27.90	2	28.03	27.70	0	7,555	0.00%
2022/12/06	6	28.27	2	28.05	28.00	4	7,616	0.05%
2022/12/05	8	28.88	2	28.95	28.80	6	7,725	0.08%
2022/12/02	4	28.85	4	28.60	28.65	0	7,718	0.00%
2022/12/01	3	28.87	6	28.92	28.80	-3	7,713	-0.04%
2022/11/30	1	28.50	4.5	28.49	28.50	-3.5	7,670	-0.05%
2022/11/29	5	28.23	5.1	28.34	28.35	-0.1	7,639	0.00%
2022/11/28	3	28.07	4.1	27.98	27.80	-1.1	7,655	-0.01%
2022/11/25	8	28.18	7	28.20	28.15	1	7,665	0.01%
2022/11/24	5	27.83	3	27.70	27.80	2	7,653	0.03%
2022/11/23	3	27.72	1	27.85	27.75	2	7,630	0.03%
2022/11/22	1	27.75	4	27.36	27.35	-3	7,635	-0.04%
2022/11/21	1	27.75	2	27.60	27.50	-1	7,688	-0.01%
2022/11/18	2	27.35	0	0.00	27.20	2	7,685	0.03%
2022/11/17	1	27.75	0	0.00	27.70	1	7,677	0.01%
2022/11/16	8	27.81	10	27.70	27.55	-2	7,710	-0.03%
2022/11/15	1	27.95	4	27.80	27.85	-3	7,729	-0.04%
2022/11/14	5	27.69	2	27.80	27.75	3	7,755	0.04%
2022/11/11	17	27.60	7	27.69	27.40	10	7,743	0.13%
2022/11/10	1	27.60	1	27.70	27.40	0	7,744	0.00%
2022/11/09	4	27.66	0	0.00	27.60	4	7,760	0.05%
2022/11/08	5	27.78	1	27.65	27.60	4	7,783	0.05%
2022/11/07	2	27.80	2	27.35	27.20	0	7,771	0.00%
2022/11/04	4	27.04	5	27.12	27.25	-1	7,829	-0.01%
2022/11/03	2	26.20	1	26.20	26.75	1	7,773	0.01%
2022/11/02	8	26.90	1	26.75	26.45	7	7,829	0.09%
2022/11/01	0	0.00	2	26.55	26.50	-2	7,847	-0.03%
2022/10/31	16	25.79	11	25.92	26.00	5	8,071	0.06%
2022/10/27	0	26.35	5	26.34	26.45	-5	8,217	-0.06%
2022/10/26	1	25.70	4	25.90	25.75	-3	8,279	-0.04%
2022/10/25	1	26.60	3	26.28	26.15	-2	8,414	-0.02%
2022/10/24	5	26.86	3	26.50	26.30	2	8,432	0.02%
2022/10/21	0	0.00	2	26.35	26.05	-2	8,402	-0.02%
2022/10/20	41	25.99	0	0.00	26.85	41	8,375	0.49%
2022/10/19	3	27.30	6	27.28	27.15	-3	8,304	-0.04%
2022/10/18	6	26.99	2	26.85	26.90	4	8,261	0.05%
2022/10/17	2.2	26.40	2	26.28	26.65	0.2	8,237	0.00%
2022/10/14	1	27.75	21	27.58	27.70	-20	8,225	-0.24%
2022/10/13	11.1	27.31	24	27.88	26.80	-12.9	8,196	-0.16%
2022/10/12	7.1	28.98	14	29.00	28.75	-6.9	8,070	-0.09%
2022/10/11	33.2	30.06	2	29.75	29.70	31.2	7,997	0.39%
2022/10/07	5	32.83	6	32.98	33.00	-1	7,731	-0.01%
2022/10/06	0.1	32.00	0	0.00	32.30	0.1	7,619	0.00%
2022/10/05	15	32.98	5	32.94	32.10	10	7,592	0.13%
2022/10/04	16	31.59	17	31.85	32.80	-1	7,481	-0.01%
2022/10/03	14	31.50	10	31.51	31.10	4	7,382	0.05%
2022/09/30	11	30.93	0	0.00	31.55	11	7,363	0.15%
2022/09/29	4	32.64	4	32.05	31.70	0	7,286	0.00%
2022/09/28	3.1	31.19	5	30.81	30.75	-1.9	7,082	-0.03%
2022/09/27	9	31.98	10	32.18	32.30	-1	6,990	-0.01%
2022/09/26	8	32.04	3	32.63	31.20	5	6,930	0.07%
2022/09/23	18	33.83	15	33.45	33.35	3	6,839	0.04%
2022/09/22	5	33.04	6	33.08	33.20	-1	6,621	-0.02%
2022/09/21	13	33.90	4	34.13	33.35	9	6,541	0.14%
2022/09/20	1	33.65	0	0.00	33.65	1	6,291	0.02%
2022/09/19	7	33.94	2	33.78	34.00	5	6,189	0.08%
2022/09/16	24	34.57	37.1	34.37	35.15	-13.1	5,886	-0.22%
2022/09/15	3	32.38	6.1	33.11	33.20	-3.1	5,256	-0.06%
2022/09/14	2	30.55	2	30.65	30.70	0	4,934	0.00%
2022/09/13	1	29.60	0	0.00	30.20	1	4,889	0.02%
2022/09/12	0	0.00	4	29.91	29.85	-4	4,945	-0.08%
2022/09/08	0	0.00	3	27.60	27.75	-3	4,851	-0.06%
2022/09/07	0	0.00	0.1	27.36	27.15	-0.1	4,937	0.00%
2022/09/06	1	27.75	1	27.65	27.65	0	4,959	0.00%
2022/09/02	1	28.40	2	28.40	28.25	-1	5,019	-0.02%
2022/09/01	0	0.00	8	29.30	29.00	-8	4,981	-0.16%
2022/08/31	1	29.86	1	29.90	29.85	0	4,961	0.00%
2022/08/30	1	30.50	0	0.00	30.50	1	4,908	0.02%
2022/08/29	2	30.30	1	30.50	30.55	1	4,913	0.02%
2022/08/26	1	31.05	2	31.45	31.40	-1	4,913	-0.02%
2022/08/25	0	0.00	4	30.74	30.85	-4	4,880	-0.08%
2022/08/23	4	30.88	0	0.00	30.60	4	5,025	0.08%
2022/08/22	0	0.00	1	31.40	31.35	-1	5,022	-0.02%
2022/08/19	4	31.52	3	31.55	31.25	1	5,026	0.02%
2022/08/18	3	30.93	1	31.00	30.85	2	5,050	0.04%
2022/08/17	5	30.77	6	30.99	30.80	-1	5,102	-0.02%
2022/08/16	6	30.33	10	30.40	30.40	-4	5,157	-0.08%
2022/08/15	30	30.06	2	30.20	30.25	28	5,406	0.52%
2022/08/12	2	30.30	0	0.00	30.20	2	5,422	0.04%
2022/08/11	50	30.26	4	30.98	30.20	46	5,498	0.84%
2022/08/10	1	29.60	3	29.93	29.85	-2	5,422	-0.04%
2022/08/09	18	29.75	3	29.85	29.85	15	5,462	0.27%
2022/08/08	3	30.08	0	0.00	30.15	3	5,500	0.05%
2022/08/05	14	30.56	14	30.87	30.40	0	5,526	0.00%
2022/08/04	0	0.00	1	29.20	30.40	-1	5,466	-0.02%
2022/08/03	1	29.95	0	0.00	29.85	1	5,530	0.02%
2022/08/02	10	29.65	14	29.88	29.65	-4	5,715	-0.07%
2022/08/01	3	30.75	5	30.24	30.75	-2	6,122	-0.03%
2022/07/28	1	28.90	1	28.85	28.80	0	7,126	0.00%
2022/07/25	2	28.70	1	28.75	29.10	1	8,289	0.01%
2022/07/22	1	29.00	2	29.48	29.30	-1	8,435	-0.01%
2022/07/21	9	29.47	4	29.13	29.10	5	8,743	0.06%
2022/07/19	5	29.78	4	29.70	29.60	1	10,358	0.01%
2022/07/18	0	0.00	1	29.25	29.25	-1	12,252	-0.01%
2022/07/15	1	28.90	1	28.65	28.80	0	12,580	0.00%
2022/07/14	1	28.75	1	29.10	29.20	0	13,077	0.00%
2022/07/13	2	28.90	2	28.65	28.65	0	13,206	0.00%
2022/07/12	3	28.85	1	28.15	28.15	2	13,366	0.01%
2022/07/11	10	29.75	10	29.66	29.75	0	13,471	0.00%
2022/07/08	7	29.00	8	29.29	29.40	-1	13,647	-0.01%
2022/07/07	4	28.03	4	28.40	28.40	0	13,726	0.00%
2022/07/06	2	28.15	1	27.75	27.85	1	13,778	0.01%
2022/07/05	4	27.88	4	28.26	28.45	0	13,910	0.00%
2022/07/04	1	27.70	0	0.00	27.70	1	14,224	0.01%
2022/07/01	4	27.91	6	27.73	27.00	-2	14,352	-0.01%
2022/06/30	3	29.10	1	28.80	28.60	2	14,419	0.01%
2022/06/29	2	29.43	2	29.63	29.65	0	14,732	0.00%
2022/06/28	4	29.89	3	30.15	30.15	1	14,780	0.01%
2022/06/27	2	30.70	3	30.75	30.60	-1	14,820	-0.01%
2022/06/23	1	28.00	3	28.52	28.70	-2	15,030	-0.01%
2022/06/22	3.2	29.46	7	29.61	28.90	-3.9	15,064	-0.03%
2022/06/21	3	30.40	3	30.38	30.50	0	15,116	0.00%
2022/06/20	4	30.35	2	29.95	29.50	2	15,280	0.01%
2022/06/17	1	31.40	1	31.85	31.15	0	15,278	0.00%
2022/06/16	9	31.99	11	33.71	31.80	-2	15,447	-0.01%
2022/06/15	2	33.75	1	33.60	33.50	1	15,628	0.01%
2022/06/14	11	33.48	30	33.45	33.50	-19	16,291	-0.12%
2022/06/13	7	33.84	1	33.75	33.80	6	17,105	0.04%
2022/06/10	15	34.74	0	0.00	34.85	15	17,749	0.08%
2022/06/09	0	0.00	1	35.50	35.30	-1	18,538	-0.01%
2022/06/08	8	36.00	8	36.35	36.00	0	19,675	0.00%
2022/06/06	1	36.00	0	0.00	35.85	1	24,788	0.00%
2022/06/02	3	36.30	3	36.35	36.15	0	26,957	0.00%
2022/06/01	16	36.35	12	36.43	36.25	4	28,403	0.01%
2022/05/31	2	35.78	5	35.36	37.00	-3	29,060	-0.01%
2022/05/30	5	35.97	15	35.64	35.60	-10	30,013	-0.03%
2022/05/27	9	35.62	9	35.92	35.60	0	31,460	0.00%
2022/05/26	3	35.65	2	35.25	35.45	1	32,280	0.00%
2022/05/25	18	35.26	14	35.26	35.30	4	33,909	0.01%
2022/05/24	27	35.01	20	35.27	34.90	7	38,276	0.02%
2022/05/23	6	35.25	92	34.82	35.00	-86	40,270	-0.21%
2022/05/20	94	33.96	7	33.49	33.40	87	41,455	0.21%
2022/05/19	5	33.08	2	33.15	33.40	3	42,155	0.01%
2022/05/18	1	34.75	1	34.65	34.55	0	42,498	0.00%
2022/05/17	2	34.85	1	34.40	34.35	1	42,509	0.00%
2022/05/16	14	34.68	7	35.13	34.80	7	42,495	0.02%
2022/05/13	1	34.95	3	35.13	35.15	-2	42,473	0.00%
2022/05/12	9	34.96	4	35.31	34.45	5	42,463	0.01%
2022/05/11	6	35.90	1	36.10	35.80	5	42,350	0.01%
2022/05/10	18	35.67	45	36.28	36.60	-27	42,400	-0.06%
2022/05/09	68	36.95	7	37.01	36.05	61	42,499	0.14%
2022/05/06	27	38.25	17	38.54	38.20	10	42,373	0.02%
2022/05/05	7	38.29	29	38.59	38.95	-22	41,920	-0.05%
2022/05/04	13	38.00	51	38.24	37.60	-38	41,253	-0.09%
2022/05/03	2	36.65	2	35.85	35.80	0	40,425	0.00%
2022/04/29	1	36.80	1	36.70	36.10	0	40,391	0.00%
2022/04/28	2	35.48	8	35.86	35.30	-6	40,219	-0.01%
2022/04/27	37	35.57	46	35.27	35.45	-9	40,070	-0.02%
2022/04/26	30	37.31	26	36.89	36.20	4	39,802	0.01%
2022/04/25	78	38.23	40	37.82	37.45	38	39,224	0.10%
2022/04/22	86	39.91	128.1	40.33	41.50	-42.1	38,164	-0.11%	大賣/
2022/04/21	21	37.76	21	38.12	37.75	0	36,433	0.00%
2022/04/20	27	37.70	24	37.67	37.00	3	36,367	0.01%
2022/04/19	5	36.69	4	36.83	36.75	1	36,369	0.00%
2022/04/18	4	36.50	9	36.33	36.00	-5	36,633	-0.01%
2022/04/15	35	37.51	19	37.63	37.30	16	36,568	0.04%
2022/04/14	5	37.65	2	38.08	37.20	3	36,441	0.01%
2022/04/13	17	37.80	10	37.76	37.50	7	36,214	0.02%
2022/04/12	9	36.48	9	36.40	36.60	0	36,053	0.00%
2022/04/11	8	37.77	5	36.86	36.60	3	35,984	0.01%
2022/04/08	27	37.71	20	37.76	37.60	7	35,859	0.02%
2022/04/07	4	37.36	9	36.38	36.15	-5	35,512	-0.01%
2022/04/06	6	37.11	2	37.23	37.05	4	35,341	0.01%
2022/04/01	44	37.75	6	38.03	37.60	38	35,270	0.11%
2022/03/31	4	37.00	2	36.88	36.90	2	35,067	0.01%
2022/03/30	2	37.18	3	37.17	36.85	-1	34,978	0.00%
2022/03/29	22	36.99	20	36.88	36.90	2	34,879	0.01%
2022/03/28	17	36.60	19	36.30	36.95	-2	34,719	-0.01%
2022/03/25	19	35.94	2	36.30	35.85	17	34,509	0.05%
2022/03/24	6	36.88	6	36.67	36.60	0	34,322	0.00%
2022/03/23	6	37.34	4	37.46	37.30	2	34,195	0.01%
2022/03/22	13	37.01	15	37.11	37.00	-2	33,970	-0.01%
2022/03/21	16	37.20	19	36.88	37.25	-3	33,854	-0.01%
2022/03/18	8	36.79	12	36.65	37.05	-4	33,681	-0.01%
2022/03/17	20	37.03	25	36.62	37.70	-5	33,453	-0.01%
2022/03/16	25	37.76	31	37.18	36.30	-6	32,794	-0.02%
2022/03/15	17	38.19	18	38.06	37.50	-1	31,999	0.00%
2022/03/14	28	39.78	133	40.22	39.30	-105	31,454	-0.33%	大賣/鉅額交易
2022/03/11	42	40.26	26.1	40.41	39.60	15.9	30,756	0.05%
2022/03/10	82	42.10	110.1	42.48	41.75	-28.1	29,780	-0.09%	大賣/
2022/03/09	256	39.63	258.3	39.53	40.80	-2.3	27,132	-0.01%	大買/大賣/
2022/03/08	217	38.61	184.1	39.09	37.10	32.9	25,199	0.13%	大買/大賣/
2022/03/07	98.1	38.44	142	38.49	39.00	-43.9	23,020	-0.19%	大賣/
2022/03/04	79	38.45	64	37.97	37.35	15	21,647	0.07%
2022/03/03	40	39.11	46.3	39.18	38.90	-6.3	20,978	-0.03%
2022/03/02	98.1	38.57	70.1	38.29	38.65	28	20,010	0.14%
2022/03/01	80	36.96	46	36.91	36.95	34	18,566	0.18%
2022/02/25	26	38.62	23	38.82	37.55	3	17,718	0.02%
2022/02/24	283.3	38.66	277	38.79	36.95	6.3	16,051	0.04%	大買/大賣/
2022/02/23	16	36.34	47.2	37.57	37.80	-31.2	11,725	-0.27%
2022/02/22	20	35.80	23	35.70	34.40	-3	9,690	-0.03%
2022/02/21	19	36.18	72	35.99	36.65	-53	8,270	-0.64%
2022/02/18	7	31.21	37.1	33.03	33.35	-30.1	7,592	-0.40%
2022/02/17	6	30.36	4	30.31	30.35	2	7,344	0.03%
2022/02/16	0	0.00	1	30.10	30.05	-1	7,369	-0.01%
2022/02/15	3	30.50	3	29.90	29.75	0	7,401	0.00%
2022/02/14	0	0.00	7	30.60	30.55	-7	7,542	-0.09%
2022/02/11	2	31.45	9	31.19	31.00	-7	7,505	-0.09%
2022/02/10	9	31.79	10	31.83	31.70	-1	7,479	-0.01%
2022/02/09	5	31.26	18	31.39	31.45	-13	7,353	-0.18%
2022/02/08	5	29.97	6.2	30.17	30.85	-1.2	7,037	-0.02%
2022/02/07	3.2	29.11	1	28.30	29.20	2.2	6,758	0.03%
2022/01/26	5	28.15	0	0.00	28.10	5	6,973	0.07%
2022/01/24	0	0.00	0.2	28.60	28.65	-0.2	7,032	0.00%
2022/01/17	1	29.25	1	29.45	29.60	0	7,002	0.00%
2022/01/14	14	29.15	27	29.53	29.15	-13	7,015	-0.19%
2022/01/13	34	30.42	24	30.91	30.10	10	6,862	0.15%
2022/01/12	37.7	30.88	61	30.98	31.50	-23.3	6,614	-0.35%
2022/01/11	16	30.16	41	29.81	29.65	-25	6,169	-0.41%
2022/01/10	2	29.38	0	0.00	28.55	2	5,886	0.03%
2022/01/07	0	0.00	9	28.40	28.40	-9	5,815	-0.15%
2022/01/06	1	28.55	0	0.00	28.60	1	5,887	0.02%
2022/01/04	0	0.00	13.2	28.75	28.75	-13.2	6,038	-0.22%
2022/01/03	0	0.00	1	29.15	28.75	-1	6,079	-0.02%
2021/12/30	1	29.35	1	29.30	29.30	0	6,215	0.00%
2021/12/29	2.2	29.46	3	29.37	29.20	-0.9	6,253	-0.01%
2021/12/28	16	29.63	24	29.58	29.25	-8	6,339	-0.13%
2021/12/27	12.1	29.50	11.1	29.73	29.70	1	6,436	0.02%
2021/12/24	2	28.75	3.1	28.47	28.45	-1.1	6,424	-0.02%
2021/12/23	0.1	28.40	0	0.00	28.35	0.1	6,490	0.00%
2021/12/22	3	28.67	0.1	28.80	28.55	3	6,586	0.04%
2021/12/21	0.1	28.25	0	0.00	28.80	0.1	6,639	0.00%
2021/12/16	0	0.00	0	28.60	28.45	0	6,747	0.00%
2021/12/15	6	28.47	0.3	28.68	28.60	5.7	6,795	0.08%
2021/12/14	2.2	28.46	40	28.59	28.30	-37.8	6,844	-0.55%
2021/12/13	3.1	29.25	4	29.18	29.00	-0.9	6,824	-0.01%
2021/12/10	27	29.46	0	0.00	29.35	27	6,852	0.39%
2021/12/09	0	0.00	3	30.10	30.05	-3	6,895	-0.04%
2021/12/08	11	30.50	11	30.77	30.30	0	6,970	0.00%
2021/12/07	5	30.16	5	30.21	30.15	0	6,908	0.00%
2021/12/06	13	30.13	39.2	30.32	30.05	-26.2	6,982	-0.37%
2021/12/03	78.2	30.41	4	30.51	29.40	74.2	6,930	1.07%
2021/12/02	38	29.57	29.1	29.78	29.70	8.9	6,861	0.13%
2021/12/01	0.1	28.90	1	29.00	28.95	-0.9	6,790	-0.01%
2021/11/30	1	28.80	11	29.26	29.30	-10	6,913	-0.14%
2021/11/29	7	28.41	2	28.70	28.50	5	6,937	0.07%
2021/11/26	0	0.00	5	28.85	28.20	-5	7,052	-0.07%
2021/11/25	4	29.53	15	29.43	29.45	-11	7,137	-0.15%
2021/11/24	0	0.00	4	29.35	29.35	-4	7,245	-0.06%
2021/11/23	2	29.28	0	0.00	28.75	2	7,365	0.03%
2021/11/22	16	29.71	6	29.63	29.40	10	7,528	0.13%
2021/11/19	0	0.00	2	28.95	28.35	-2	7,752	-0.03%
2021/11/18	2	29.30	0	0.00	29.10	2	8,821	0.02%
2021/11/17	34	29.06	30	29.42	29.05	4	9,318	0.04%
2021/11/16	3	29.15	9	29.46	29.80	-6	9,490	-0.06%
2021/11/15	0.1	28.55	0	0.00	28.10	0.1	9,920	0.00%
2021/11/11	18	29.09	15	28.90	28.35	3	10,240	0.03%
2021/11/10	12	28.15	0	0.00	28.15	12	10,144	0.12%
2021/11/09	11	28.65	4	28.12	28.10	7	10,345	0.07%
2021/11/08	7	28.30	3	28.60	28.45	4	10,389	0.04%
2021/11/05	2	27.35	0	0.00	27.55	2	10,542	0.02%
2021/11/03	16	28.63	7	28.36	28.05	9	11,742	0.08%
2021/11/02	17	27.30	14	27.51	27.20	3	11,815	0.03%
2021/11/01	3	27.33	0	0.00	26.95	3	11,818	0.03%
2021/10/29	16	26.76	23.2	27.29	27.05	-7.2	11,853	-0.06%
2021/10/28	11.2	27.06	11.2	26.76	26.65	0	11,897	0.00%
2021/10/27	19.1	26.98	10	26.70	26.65	9.1	12,091	0.08%
2021/10/26	28.1	27.30	29	27.18	27.15	-0.9	12,447	-0.01%
2021/10/25	1	27.45	1	27.45	27.35	0	12,954	0.00%
2021/10/22	1	27.25	2	27.10	26.70	-1	13,258	-0.01%
2021/10/19	0	0.00	7	27.76	27.70	-7	14,313	-0.05%
2021/10/15	3	27.60	0	0.00	27.65	3	15,367	0.02%
2021/10/14	4	27.53	2.3	27.33	27.60	1.8	15,743	0.01%
2021/10/13	4	27.08	0	27.00	26.80	4	16,468	0.02%
2021/10/12	0	0.00	5	27.23	27.35	-5	18,371	-0.03%
2021/10/08	0	0.00	1	28.30	28.40	-1	18,637	-0.01%
2021/10/07	5	29.14	0	0.00	28.65	5	18,805	0.03%
2021/10/06	0	0.00	5	27.65	27.60	-5	18,872	-0.03%
2021/10/05	1	27.85	4	27.44	28.75	-3	18,954	-0.02%
2021/10/04	0	0.00	47	29.31	27.80	-47	18,986	-0.25%
2021/10/01	51.1	29.68	2	29.17	29.30	49.1	19,096	0.26%
2021/09/30	0	0.00	3	30.57	31.15	-3	19,222	-0.02%
2021/09/29	3	30.05	2	30.50	29.95	1	19,437	0.01%
2021/09/28	0	0.00	12	30.59	30.50	-12	19,727	-0.06%
2021/09/27	5	31.73	2	31.80	31.60	3	20,087	0.01%
2021/09/24	11	31.35	7	31.54	31.15	4	20,825	0.02%
2021/09/23	2	30.95	10	31.04	30.80	-8	23,746	-0.03%
2021/09/22	2	30.73	0	0.00	30.40	2	26,559	0.01%
2021/09/17	8	31.64	10	30.87	31.70	-2	27,210	-0.01%
2021/09/16	3	30.65	0	0.00	30.65	3	28,978	0.01%
2021/09/15	21	31.05	8	31.09	31.30	13	30,934	0.04%
2021/09/14	0	0.00	2	32.30	31.25	-2	32,687	-0.01%
2021/09/13	7	32.31	10	32.93	31.85	-3	33,957	-0.01%
2021/09/10	4	31.98	6	32.02	32.00	-2	34,061	-0.01%
2021/09/09	6	32.14	8	31.94	31.85	-2	34,383	-0.01%
2021/09/08	2	31.50	4	31.85	31.50	-2	35,381	-0.01%
2021/09/07	10	31.92	31	32.62	32.45	-21	36,392	-0.06%
2021/09/06	8	31.36	8	31.35	31.00	0	36,795	0.00%
2021/09/03	4	32.48	4	32.39	32.00	0	36,962	0.00%
2021/09/02	2	33.10	8	33.41	32.95	-6	36,912	-0.02%
2021/09/01	3	33.62	12	33.30	33.40	-9	36,892	-0.02%
2021/08/31	7	34.15	3	34.93	33.50	4	36,974	0.01%
2021/08/30	7	35.70	12	35.83	34.80	-5	37,084	-0.01%
2021/08/27	8	34.99	7	35.75	34.90	1	37,188	0.00%
2021/08/26	7	35.53	10	36.22	35.45	-3	38,209	-0.01%
2021/08/25	10	35.80	21	36.04	36.05	-11	38,259	-0.03%
2021/08/24	118	36.97	43	36.61	36.35	75	38,082	0.20%	大買/
2021/08/23	6	35.26	36	35.45	35.95	-30	37,283	-0.08%
2021/08/20	10	32.55	17	32.28	32.70	-7	37,195	-0.02%
2021/08/19	25	32.84	23	32.36	32.00	2	37,374	0.01%
2021/08/18	34	31.24	7.4	31.27	32.40	26.6	37,380	0.07%
2021/08/17	5	30.00	4	29.99	30.00	1	37,755	0.00%
2021/08/16	9	30.67	7	30.72	30.60	2	38,504	0.01%
2021/08/13	49	32.29	30	32.15	31.55	19	38,584	0.05%
2021/08/12	21	31.54	6	31.81	31.90	15	38,502	0.04%
2021/08/11	20.1	31.46	5	31.18	31.30	15.1	38,723	0.04%
2021/08/10	18	34.39	33	33.72	32.75	-15	38,755	-0.04%
2021/08/09	33	34.14	28	34.36	33.55	5	38,553	0.01%
2021/08/06	21	33.10	21	33.13	32.40	0	37,819	0.00%
2021/08/05	10	32.10	2	31.95	31.75	8	37,755	0.02%
2021/08/04	10	33.00	5	33.06	32.85	5	37,887	0.01%
2021/08/03	5	32.77	2	32.88	32.65	3	38,185	0.01%
2021/08/02	4	32.64	11	33.30	33.10	-7	38,571	-0.02%
2021/07/30	33	33.86	5	33.61	32.15	28	38,567	0.07%
2021/07/29	46	34.39	19	33.52	35.00	27	38,481	0.07%
2021/07/28	4	32.39	7	32.23	32.45	-3	38,352	-0.01%
2021/07/27	0	0.00	1	33.79	32.90	-1	38,762	0.00%
2021/07/26	0	0.00	4	34.64	34.30	-4	39,679	-0.01%
2021/07/23	13	35.91	9	36.14	35.60	4	39,906	0.01%
2021/07/22	21	34.97	113	34.45	34.75	-92	39,876	-0.23%	大賣/
2021/07/21	56	37.79	151	37.79	35.55	-95	39,601	-0.24%	大賣/
2021/07/20	108	38.83	27	38.91	38.60	81	39,281	0.21%	大買/
2021/07/19	81	42.45	81	42.19	41.60	0	39,311	0.00%
2021/07/16	91	42.51	62.1	42.74	42.00	28.9	39,712	0.07%
2021/07/15	7	38.28	84	39.21	39.90	-77	38,527	-0.20%
2021/07/14	24	34.63	20	35.45	36.30	4	38,549	0.01%
2021/07/13	37	39.86	2	36.63	36.30	35	39,131	0.09%
2021/07/12	29	39.82	14	40.56	40.30	15	39,017	0.04%
2021/07/09	12	41.30	35	41.29	40.30	-23	38,922	-0.06%
2021/07/08	20	41.08	9	40.68	42.40	11	39,120	0.03%
2021/07/07	11	43.00	26	41.72	41.00	-15	39,230	-0.04%
2021/07/06	14	43.94	15	44.96	43.95	-1	39,044	0.00%
2021/07/05	10	43.25	12	44.52	43.50	-2	38,796	-0.01%
2021/07/02	21	46.29	42	46.77	45.90	-21	38,467	-0.05%
2021/07/01	53	49.45	26	50.57	49.00	27	38,111	0.07%
2021/06/30	189.5	46.22	162	47.82	49.60	27.5	37,399	0.07%	大買/大賣/
2021/06/29	70.2	45.01	83	44.84	45.10	-12.8	34,490	-0.04%
2021/06/28	26	40.68	14	41.66	41.70	12	31,735	0.04%
2021/06/25	44	35.87	79	37.54	37.95	-35	31,037	-0.11%
2021/06/24	212	33.79	200	32.90	34.50	12	29,226	0.04%	大買/大賣/
2021/06/23	221	32.45	154	32.50	31.40	67	27,249	0.25%	大買/大賣/
2021/06/22	57	34.71	107	34.69	34.85	-50	25,448	-0.20%	大賣/
2021/06/21	3	31.70	10	31.70	31.70	-7	24,140	-0.03%
2021/06/18	72	28.80	13	28.85	28.85	59	24,085	0.24%
2021/06/17	88	25.02	109.1	25.23	26.25	-21.1	24,078	-0.09%	大賣/
2021/06/16	46.1	24.37	55	24.06	23.90	-8.9	22,967	-0.04%
2021/06/15	28	23.68	60	23.34	24.20	-32	21,862	-0.15%
2021/06/11	4	23.14	3	22.93	22.60	1	21,164	0.00%
2021/06/10	0	0.00	1	22.25	22.40	-1	20,891	0.00%
2021/06/09	6	22.97	2	22.58	22.55	4	20,829	0.02%
2021/06/08	8	23.43	13	23.53	23.15	-5	20,732	-0.02%
2021/06/07	43	23.03	22	22.96	23.00	21	20,471	0.10%
2021/06/04	14	23.26	5	22.95	22.75	9	20,226	0.04%
2021/06/03	30	23.77	49	24.06	23.80	-19	20,045	-0.09%
2021/06/02	28	22.78	5	22.74	22.70	23	18,903	0.12%
2021/06/01	2	21.90	21	22.34	22.55	-19	18,682	-0.10%
2021/05/31	14	22.71	19	22.63	22.10	-5	18,531	-0.03%
2021/05/28	26	22.73	19	22.77	22.65	7	18,209	0.04%
2021/05/27	34	22.79	71	22.76	22.80	-37	17,808	-0.21%
2021/05/26	103	22.96	17.1	22.77	22.70	85.9	17,432	0.49%	大買/
2021/05/25	23	22.62	26	21.83	21.90	-3	16,789	-0.02%
2021/05/24	40.1	21.27	93	21.70	21.75	-52.9	16,109	-0.33%
2021/05/21	4	19.59	153	19.46	19.80	-149	15,421	-0.97%	大賣/鉅額交易
2021/05/20	169	18.67	78	19.57	18.45	91	15,381	0.59%	大買/
2021/05/19	83	18.76	87	19.61	19.30	-4	15,232	-0.03%
2021/05/18	20	18.18	87	18.34	18.80	-67	14,946	-0.45%
2021/05/17	10	17.20	2	17.20	17.10	8	14,691	0.05%
2021/05/14	256	18.24	236	18.67	18.95	20	14,518	0.14%	大買/大賣/
2021/05/13	22	18.62	12.1	18.17	18.20	10	14,305	0.07%
2021/05/12	56	20.57	9	20.81	19.60	47	14,045	0.33%
2021/05/11	104	23.01	6	22.68	21.75	98	13,849	0.71%	大買/
2021/05/10	98	23.44	152	23.07	23.65	-54	13,501	-0.40%	大賣/
2021/05/07	66	21.60	55	22.04	22.25	11	13,035	0.08%
2021/05/06	113	23.02	63.1	22.88	22.05	49.9	12,831	0.39%	大買/
2021/05/05	124	22.70	123	23.22	22.85	1	12,555	0.01%	大買/大賣/
2021/05/04	22	24.45	32	23.68	23.15	-10	12,174	-0.08%
2021/05/03	74.5	26.37	113	25.91	25.70	-38.6	11,429	-0.34%	大賣/
2021/04/29	114.3	24.19	97	23.77	24.45	17.3	10,210	0.17%	大買/
2021/04/28	57.3	23.76	40	23.33	23.45	17.3	9,811	0.18%
2021/04/27	74	22.52	122	22.68	22.50	-48	9,350	-0.51%	大賣/
2021/04/26	58	22.82	47	22.90	22.85	11	9,136	0.12%
2021/04/23	133	22.52	120	22.95	21.80	13	8,817	0.15%	大買/大賣/
2021/04/22	122.1	24.85	67	24.62	23.50	55	8,502	0.65%	大買/
2021/04/21	111	22.38	83	22.70	23.50	28	7,328	0.38%	大買/
2021/04/20	24	21.40	11	21.50	21.40	13	6,588	0.20%
2021/04/19	56	20.92	102	21.44	22.25	-46	6,393	-0.72%	大賣/
2021/04/16	33	19.82	32	20.13	20.25	1	5,691	0.02%
2021/04/15	21	19.76	7	19.80	19.75	14	5,724	0.24%
2021/04/14	11	20.08	34	19.98	19.90	-23	5,969	-0.39%
2021/04/13	32	20.03	38	20.07	19.85	-6	5,838	-0.10%
2021/04/12	40	19.10	21	19.44	19.30	19	5,608	0.34%
2021/04/09	10	19.00	0	0.00	18.70	10	5,877	0.17%
2021/04/08	43	19.09	0	0.00	19.10	43	6,029	0.71%
2021/04/07	6	18.90	1.1	18.81	18.95	4.9	6,212	0.08%
2021/04/06	10	18.70	10	19.20	18.80	0	7,148	0.00%
2021/04/01	3	18.70	24	18.82	18.90	-21	7,980	-0.26%
2021/03/31	0	0.00	24	18.61	18.50	-24	8,512	-0.28%
2021/03/29	20	18.30	1	18.25	18.25	19	8,612	0.22%
2021/03/26	0	0.00	2	18.23	18.10	-2	8,952	-0.02%
2021/03/25	2	17.98	0	0.00	17.95	2	9,694	0.02%
2021/03/24	0	0.00	4	18.13	17.95	-4	9,837	-0.04%
2021/03/23	21	18.22	10	18.23	18.35	11	9,870	0.11%
2021/03/22	25	18.81	36	18.51	19.05	-11	9,780	-0.11%
2021/03/19	15	17.83	2	18.00	17.85	13	9,817	0.13%
2021/03/18	0	0.00	10	17.95	17.85	-10	9,965	-0.10%
2021/03/16	20	17.60	0	0.00	17.55	20	10,038	0.20%
2021/03/15	0	0.00	2	17.73	17.70	-2	10,113	-0.02%
2021/03/11	0	0.00	1	17.60	17.45	-1	10,313	-0.01%
2021/03/10	10	17.40	0	0.00	17.35	10	10,332	0.10%
2021/03/09	80	17.50	21	17.49	17.85	59	10,400	0.57%
2021/03/08	20	17.33	0	0.00	17.10	20	10,427	0.19%
2021/03/05	14	17.30	1	17.20	17.25	13	10,620	0.12%
2021/03/04	0	0.00	6	17.21	17.20	-6	10,703	-0.06%
2021/02/25	0	0.00	1	17.30	17.25	-1	10,733	-0.01%
2021/02/24	1	17.10	0	0.00	17.05	1	10,739	0.01%
2021/02/23	1	17.85	2	18.00	17.70	-1	10,664	-0.01%
2021/02/22	0	0.00	22	16.96	18.00	-22	10,480	-0.21%
2021/02/19	10	16.30	0	0.00	16.40	10	10,314	0.10%
2021/02/18	0	0.00	27	16.61	16.65	-27	10,306	-0.26%
2021/02/17	1	15.90	3	16.20	16.25	-2	10,272	-0.02%
2021/02/03	1	15.90	2	16.05	15.85	-1	10,352	-0.01%
2021/02/02	12	16.02	20	16.19	16.10	-8	10,423	-0.08%
2021/01/29	22	15.78	1	15.60	15.60	21	10,640	0.20%
2021/01/28	1	15.80	0	0.00	15.80	1	10,621	0.01%
2021/01/27	10	15.66	0	0.00	15.85	10	10,632	0.09%
2021/01/25	2	16.20	0	0.00	16.10	2	10,815	0.02%
2021/01/21	4	15.89	3	15.75	15.80	1	10,753	0.01%
2021/01/20	2	15.50	4	15.75	15.50	-2	10,693	-0.02%
2021/01/19	7	16.25	0	0.00	16.10	7	10,678	0.07%
2021/01/18	1	16.35	1	16.50	16.45	0	10,898	0.00%
2021/01/15	3	16.45	4	16.45	16.50	-1	10,832	-0.01%
2021/01/14	1	17.35	0	0.00	17.30	1	10,692	0.01%
2021/01/13	2	17.25	2	17.10	17.20	0	10,626	0.00%
2021/01/12	14	17.32	0	0.00	17.15	14	10,567	0.13%
2021/01/11	0	0.00	2	18.15	18.10	-2	10,409	-0.02%
2021/01/08	0	0.00	10	18.15	18.20	-10	10,387	-0.10%
2021/01/07	13	17.62	3	17.92	17.80	10	10,234	0.10%
2021/01/06	19	18.83	11	19.29	18.60	8	9,953	0.08%
2021/01/05	15	19.67	2	19.65	19.50	13	9,747	0.13%
2021/01/04	5	20.01	33	19.97	20.20	-28	9,555	-0.29%
2020/12/31	3	20.50	15	20.37	20.25	-12	9,176	-0.13%
2020/12/30	2	20.18	27	20.01	20.35	-25	8,964	-0.28%
2020/12/29	84	21.77	56	21.92	20.80	28	8,706	0.32%
2020/12/28	51	20.29	48	20.63	21.05	3	7,702	0.04%
2020/12/25	93	18.87	82	19.19	19.15	11	6,775	0.16%
2020/12/24	12	18.07	5	18.36	18.15	7	6,122	0.11%
2020/12/23	8	17.47	0	0.00	18.05	8	6,012	0.13%
2020/12/22	55	18.21	26	17.90	17.85	29	5,925	0.49%
2020/12/21	115	18.76	123	18.82	18.90	-8	5,595	-0.14%	大買/大賣/
2020/12/18	4	17.71	25	17.60	17.70	-21	4,892	-0.43%
2020/12/17	13	17.26	3	17.55	17.25	10	4,744	0.21%
2020/12/16	9	17.67	5	17.55	17.80	4	4,673	0.09%
2020/12/15	7	17.56	216	17.65	17.75	-209	4,561	-4.58%	大賣/鉅額交易
2020/12/14	5	17.40	0	0.00	17.50	5	4,110	0.12%
2020/12/11	11	16.65	2	16.65	16.50	9	3,890	0.23%
2020/12/10	12	16.83	0	0.00	16.90	12	3,800	0.32%
2020/12/09	2	17.30	27	17.35	17.25	-25	3,740	-0.67%
2020/12/08	11	16.91	10	17.20	16.90	1	3,714	0.03%
2020/12/07	242	16.93	2	16.90	16.75	240	3,593	6.68%	大買/鉅額交易
2020/12/04	0	0.00	4	16.50	16.50	-4	3,511	-0.11%
2020/12/03	9	16.37	16	16.58	16.65	-7	3,522	-0.20%
2020/12/02	9	16.51	9	16.47	16.55	0	3,534	0.00%
2020/12/01	7	16.20	10	16.45	16.20	-3	3,512	-0.09%
2020/11/30	18	15.99	121	15.92	15.95	-103	3,323	-3.10%	大賣/鉅額交易
2020/11/27	108	15.55	40	15.63	15.70	68	3,228	2.11%	大買/
2020/11/26	0	0.00	1	15.70	15.55	-1	3,235	-0.03%
2020/11/24	7	15.71	318	15.62	15.65	-311	3,358	-9.26%	大賣/鉅額交易
2020/11/23	0	0.00	10	15.27	15.35	-10	3,221	-0.31%
2020/11/19	3	14.97	2	14.90	15.00	1	3,207	0.03%
2020/11/18	8	14.94	0	0.00	15.00	8	3,202	0.25%
2020/11/13	3	14.87	0	0.00	14.80	3	3,218	0.09%
2020/11/12	12	15.18	50	15.20	15.00	-38	3,202	-1.19%
2020/11/11	0	0.00	13	15.42	15.40	-13	3,192	-0.41%
2020/11/10	13	15.20	0	0.00	15.15	13	3,174	0.41%
2020/11/09	0	0.00	13	15.32	15.50	-13	3,075	-0.42%
2020/11/05	8	14.88	5	15.10	14.85	3	2,787	0.11%
2020/11/04	4	14.85	4	15.00	15.05	0	2,782	0.00%
2020/11/03	48	15.01	0	0.00	14.95	48	2,741	1.75%
2020/11/02	0	0.00	10	14.80	15.10	-10	2,606	-0.38%
2020/10/30	10	14.60	0	0.00	14.45	10	2,495	0.40%
2020/10/28	10	14.90	50	14.94	15.00	-40	2,472	-1.62%
2020/10/27	10	14.80	0	0.00	14.90	10	2,430	0.41%
2020/10/26	112	15.10	127	14.86	15.00	-15	2,379	-0.63%	大買/大賣/
2020/10/23	0	0.00	15	14.35	14.40	-15	2,095	-0.72%
2020/10/20	5	14.20	0	0.00	14.20	5	2,078	0.24%
2020/10/19	0	0.00	95	14.37	14.35	-95	2,074	-4.58%
2020/10/16	3	14.33	71	14.40	14.20	-68	2,037	-3.34%
2020/10/14	5	13.95	5	14.10	14.00	0	1,937	0.00%
2020/10/07	5	14.00	5	13.95	14.00	0	2,027	0.00%
2020/10/06	3	13.85	5	13.90	13.90	-2	2,044	-0.10%
2020/09/29	6	13.60	11	13.60	13.60	-5	2,114	-0.24%
2020/09/28	0	0.00	2	13.65	13.65	-2	2,122	-0.09%
2020/09/23	6	13.92	0	0.00	13.75	6	2,091	0.29%
2020/09/22	59	13.86	0	0.00	14.00	59	2,019	2.92%
2020/09/21	12	14.08	10	14.30	14.05	2	1,983	0.10%
2020/09/16	5	14.04	0	0.00	14.05	5	1,976	0.25%
2020/09/11	32	14.03	0	0.00	13.95	32	2,093	1.53%
2020/09/10	47	14.25	65	14.37	14.25	-18	2,019	-0.89%
2020/09/09	2	14.00	20	14.31	14.30	-18	1,998	-0.90%
2020/09/08	10	14.13	0	0.00	14.20	10	1,939	0.52%
2020/09/07	50	14.31	10	14.10	14.20	40	1,879	2.13%
2020/09/04	10	13.85	0	0.00	13.95	10	1,771	0.56%
2020/09/03	0	0.00	13	14.23	14.10	-13	1,672	-0.78%
2020/09/01	10	14.05	1	14.05	14.15	9	1,603	0.56%
2020/08/31	11	14.50	2	14.45	14.40	9	1,586	0.57%
2020/08/28	0	0.00	9	13.87	13.95	-9	1,458	-0.62%
2020/08/26	0	0.00	3	13.75	13.75	-3	1,411	-0.21%
2020/08/24	3	13.25	0	0.00	13.35	3	1,370	0.22%
2020/08/21	2	13.30	3	13.40	13.35	-1	1,371	-0.07%
2020/08/20	2	13.20	0	0.00	13.20	2	1,351	0.15%
2020/08/18	0	0.00	5	13.90	13.70	-5	1,315	-0.38%
2020/08/17	0	0.00	30	13.83	13.90	-30	1,297	-2.31%
2020/08/14	106	13.68	10	13.65	13.65	96	1,294	7.42%	大買/
2020/08/13	0	0.00	8	13.41	13.35	-8	1,261	-0.63%
2020/08/12	2	13.38	0	0.00	13.35	2	1,268	0.16%
2020/08/11	6	13.48	10	13.48	13.45	-4	1,265	-0.32%
2020/08/10	0	0.00	45	13.42	13.45	-45	1,255	-3.58%
2020/08/03	0	0.00	203	13.32	13.35	-203	1,259	-16.12%	大賣/鉅額交易
2020/07/30	50	13.33	0	0.00	13.35	50	1,255	3.98%
2020/07/29	15	13.40	0	0.00	13.45	15	1,228	1.22%
2020/07/24	0	0.00	5	13.55	13.55	-5	1,279	-0.39%
2020/07/23	5	13.60	0	0.00	13.60	5	1,266	0.39%
2020/07/16	10	13.60	0	0.00	13.65	10	1,338	0.75%
2020/07/08	0	0.00	16	13.99	14.10	-16	1,189	-1.35%
2020/07/02	0	0.00	3	13.70	13.60	-3	1,113	-0.27%
2020/06/22	0	0.00	30	13.77	13.70	-30	1,099	-2.73%
2020/06/19	0	0.00	15	13.48	13.55	-15	1,008	-1.49%
2020/06/18	0	0.00	23	13.34	13.30	-23	978	-2.35%
2020/06/17	0	0.00	4	13.25	13.40	-4	983	-0.41%
2020/06/16	4	13.15	0	0.00	13.20	4	988	0.40%
2020/06/12	12	12.85	0	0.00	12.90	12	1,015	1.18%
2020/06/09	0	0.00	10	13.40	13.40	-10	1,062	-0.94%
2020/06/03	12	13.00	0	0.00	13.05	12	1,066	1.13%
2020/06/01	0	0.00	7	12.95	12.95	-7	1,053	-0.66%
2020/05/29	22	12.83	2	12.95	12.80	20	1,056	1.89%
2020/05/27	0	0.00	13	12.95	13.05	-13	1,062	-1.22%
2020/05/25	0	0.00	2	12.80	12.90	-2	1,064	-0.19%
2020/05/22	0	0.00	16	12.90	12.85	-16	1,057	-1.51%
2020/05/21	28	13.00	37	13.14	13.00	-9	1,044	-0.86%
2020/05/20	28	12.89	0	0.00	12.90	28	1,030	2.72%
2020/05/19	19	12.95	0	0.00	12.95	19	1,029	1.84%
2020/05/15	2	12.80	0	0.00	12.80	2	1,054	0.19%
2020/05/14	4	12.75	0	0.00	12.75	4	1,059	0.38%
2020/05/13	10	12.80	0	0.00	12.80	10	1,061	0.94%
2020/05/12	9	12.95	0	0.00	12.95	9	1,060	0.85%
2020/05/11	18	13.05	8	13.01	13.05	10	1,050	0.95%
2020/05/08	2	13.00	0	0.00	13.00	2	1,048	0.19%
2020/05/07	6	12.95	0	0.00	13.05	6	1,053	0.57%
2020/05/05	0	0.00	34	12.90	13.05	-34	1,070	-3.18%
2020/05/04	1	12.85	0	0.00	12.85	1	1,081	0.09%
2020/04/30	13	13.09	0	0.00	13.20	13	1,080	1.20%
2020/04/29	0	0.00	11	12.86	12.95	-11	1,094	-1.00%
2020/04/28	1	12.50	2	12.60	12.55	-1	1,074	-0.09%
2020/04/22	8	12.21	0	0.00	12.25	8	1,079	0.74%
2020/04/21	0	0.00	7	12.69	12.30	-7	1,073	-0.65%
2020/04/17	1	12.35	0	0.00	12.30	1	1,003	0.10%
2020/04/16	10	12.29	0	0.00	12.25	10	1,002	1.00%
2020/04/15	12	12.50	0	0.00	12.45	12	1,002	1.20%
2020/04/14	6	12.15	61	12.30	12.35	-55	999	-5.50%
2020/04/13	13	12.18	0	0.00	12.15	13	997	1.30%
2020/04/10	34	12.29	0	0.00	12.30	34	998	3.40%
2020/04/09	16	12.18	0	0.00	12.30	16	1,003	1.59%
2020/04/08	20	12.00	6	12.21	12.35	14	1,004	1.39%
2020/04/07	1	11.90	0	0.00	12.00	1	986	0.10%
2020/03/24	4	11.33	0	0.00	11.10	4	989	0.40%
2020/03/20	2	11.35	0	0.00	11.40	2	1,007	0.20%
2020/03/19	0	0.00	5	11.10	11.00	-5	1,007	-0.50%
2020/03/18	5	11.80	0	0.00	11.70	5	1,002	0.50%
2020/03/16	1	12.30	0	0.00	12.25	1	970	0.10%
2020/03/13	63	12.54	0	0.00	12.50	63	963	6.54%
2020/03/12	200	13.20	3	13.30	13.10	197	925	21.28%	大買/鉅額交易
2020/02/21	0	0.00	3	13.88	13.95	-3	975	-0.31%
2020/02/20	0	0.00	2	13.90	13.85	-2	969	-0.21%
2020/02/19	0	0.00	11	13.82	13.85	-11	967	-1.14%
2020/02/17	2	13.50	0	0.00	13.50	2	952	0.21%
2020/02/12	0	0.00	2	13.70	13.70	-2	957	-0.21%
2020/02/11	0	0.00	2	13.55	13.60	-2	1,006	-0.20%
2020/02/10	2	13.35	0	0.00	13.45	2	1,013	0.20%
2020/02/06	5	13.60	0	0.00	13.60	5	1,183	0.42%
2020/02/05	6	13.53	0	0.00	13.50	6	1,177	0.51%
2020/02/04	0	0.00	2	13.60	13.60	-2	1,163	-0.17%
2020/02/03	6	13.47	0	0.00	13.40	6	1,200	0.50%
2020/01/30	5	13.75	0	0.00	13.75	5	1,242	0.40%
2020/01/20	0	0.00	2	14.30	14.25	-2	1,236	-0.16%
2020/01/13	0	0.00	2	14.20	14.20	-2	1,670	-0.12%
2020/01/08	4	14.05	0	0.00	13.95	4	1,717	0.23%
2020/01/06	2	14.20	0	0.00	14.20	2	1,771	0.11%
2019/12/31	0	0.00	5	14.40	14.35	-5	1,775	-0.28%
2019/12/13	0	0.00	25	14.10	14.10	-25	1,704	-1.47%
2019/12/12	0	0.00	3	14.10	14.10	-3	1,683	-0.18%
2019/12/11	0	0.00	19	14.10	14.10	-19	1,676	-1.13%
2019/12/10	0	0.00	17	14.10	14.10	-17	1,679	-1.01%
2019/12/09	0	0.00	20	14.15	14.15	-20	1,697	-1.18%
2019/12/06	3	14.30	0	0.00	14.20	3	1,690	0.18%
2019/12/03	0	0.00	1	14.35	14.40	-1	1,675	-0.06%
2019/11/29	0	0.00	20	14.05	14.00	-20	1,556	-1.28%
2019/11/01	0	0.00	1	14.15	14.20	-1	1,307	-0.08%
2019/10/31	1	14.15	1	14.15	14.05	0	1,315	0.00%
2019/10/30	1	14.30	0	0.00	14.40	1	1,280	0.08%
2019/10/23	0	0.00	10	14.70	14.60	-10	1,108	-0.90%
2019/10/22	2	14.93	0	0.00	14.80	2	1,095	0.18%
2019/10/21	5	14.95	0	0.00	15.20	5	1,021	0.49%
2019/10/15	0	0.00	10	14.15	14.15	-10	785	-1.27%
2019/10/14	10	13.95	0	0.00	14.15	10	772	1.29%
2019/09/23	0	0.00	10	13.80	13.75	-10	935	-1.07%
2019/09/17	0	0.00	1	13.70	13.70	-1	1,017	-0.10%
2019/09/05	0	0.00	10	13.60	13.65	-10	1,054	-0.95%
2019/09/02	0	0.00	1	13.45	13.50	-1	1,065	-0.09%
2019/08/30	0	0.00	10	13.40	13.40	-10	1,084	-0.92%
2019/08/27	1	13.35	0	0.00	13.40	1	1,109	0.09%
2019/08/19	0	0.00	1	13.55	13.55	-1	1,392	-0.07%
2019/08/16	0	0.00	1	13.40	13.45	-1	1,428	-0.07%
2019/08/13	1	13.65	0	0.00	13.60	1	1,673	0.06%
2019/08/08	0	0.00	1	13.85	13.80	-1	1,865	-0.05%
2019/08/07	2	14.10	0	0.00	14.10	2	1,866	0.11%
2019/07/23	10	14.45	0	0.00	14.40	10	1,822	0.55%
2019/07/18	0	0.00	10	14.40	14.45	-10	1,773	-0.56%
2019/07/17	0	0.00	10	14.40	14.35	-10	1,771	-0.56%
2019/07/15	10	14.20	0	0.00	14.35	10	1,810	0.55%
2019/07/12	0	0.00	20	14.40	14.45	-20	1,787	-1.12%
2019/07/09	0	0.00	2	14.25	14.15	-2	1,688	-0.12%
2019/07/04	2	14.20	0	0.00	14.20	2	1,704	0.12%
2019/07/01	10	14.05	0	0.00	14.05	10	1,680	0.60%
2019/06/20	10	13.95	0	0.00	14.10	10	1,519	0.66%
2019/06/10	0	0.00	4	14.10	14.10	-4	1,467	-0.27%
2019/06/06	10	14.20	0	0.00	14.05	10	1,455	0.69%
2019/06/04	0	0.00	150	14.30	14.30	-150	1,422	-10.54%	大賣/鉅額交易
2019/05/31	1	14.40	2	14.40	14.40	-1	1,392	-0.07%
2019/05/29	53	14.59	0	0.00	14.35	53	1,356	3.91%
2019/05/28	2	14.70	2	14.65	14.75	0	1,292	0.00%
2019/05/27	0	0.00	50	14.65	14.75	-50	1,229	-4.07%
2019/05/24	50	14.45	0	0.00	14.45	50	1,154	4.33%
2019/05/23	2	14.40	0	0.00	14.30	2	1,104	0.18%
2019/05/21	40	14.26	166	14.54	14.25	-126	1,025	-12.29%	大賣/鉅額交易
2019/05/20	36	14.22	0	0.00	14.20	36	912	3.95%
2019/05/17	10	14.20	4	14.35	14.40	6	807	0.74%
2019/05/16	0	0.00	3	13.75	13.70	-3	615	-0.49%
2019/04/26	0	0.00	2	13.80	13.75	-2	539	-0.37%
2019/04/22	0	0.00	2	14.05	13.95	-2	514	-0.39%
2019/04/19	0	0.00	2	13.75	13.75	-2	475	-0.42%
2019/04/16	0	0.00	1	13.65	13.65	-1	448	-0.22%
2019/04/12	0	0.00	2	13.50	13.50	-2	423	-0.47%
2019/04/09	2	13.50	0	0.00	13.45	2	409	0.49%
2019/04/08	3	13.50	0	0.00	13.45	3	405	0.74%
2019/04/02	2	13.43	0	0.00	13.50	2	411	0.49%
2019/03/29	3	13.45	0	0.00	13.45	3	403	0.74%
2019/03/05	0	0.00	98	13.62	13.70	-98	601	-16.30%
2019/02/11	0	0.00	78	13.30	13.30	-78	649	-12.00%
2018/11/29	0	0.00	2	13.50	13.50	-2	1,234	-0.16%
2018/11/22	0	0.00	2	13.05	13.00	-2	1,618	-0.12%
2018/11/07	2	12.75	0	0.00	12.80	2	1,537	0.13%
2018/10/26	0	0.00	5	12.85	12.65	-5	1,530	-0.33%
2018/10/25	4	12.85	5	12.85	12.75	-1	1,529	-0.07%
2018/10/22	0	0.00	10	13.15	13.30	-10	1,489	-0.67%
2018/10/17	20	13.18	0	0.00	13.10	20	1,439	1.39%
2018/10/12	0	0.00	5	13.30	13.20	-5	1,394	-0.36%
2018/10/11	5	13.25	6	13.40	13.10	-1	1,370	-0.07%
2018/10/09	5	14.00	8	14.14	13.95	-3	1,309	-0.23%
2018/10/08	0	0.00	10	13.60	13.70	-10	1,185	-0.84%
2018/10/03	5	14.00	0	0.00	14.00	5	1,114	0.45%
2018/10/01	0	0.00	4	13.88	14.10	-4	1,052	-0.38%
2018/09/27	5	13.70	0	0.00	13.55	5	973	0.51%
2018/09/05	0	0.00	1	13.50	13.55	-1	812	-0.12%
2018/09/04	1	13.30	0	0.00	13.65	1	791	0.13%
2018/08/02	0	0.00	8	13.08	13.05	-8	388	-2.06%
2018/08/01	5	13.35	0	0.00	13.35	5	384	1.30%
2018/04/23	0	0.00	10	13.45	13.45	-10	505	-1.98%
2018/04/16	0	0.00	2	13.40	13.35	-2	531	-0.38%
2018/04/11	0	0.00	13	13.53	13.65	-13	545	-2.38%
2018/04/09	0	0.00	1	13.40	13.45	-1	542	-0.18%
2018/03/23	0	0.00	1	13.15	13.10	-1	623	-0.16%
2018/03/22	0	0.00	1	13.30	13.25	-1	628	-0.16%
2018/03/21	0	0.00	1	13.30	13.30	-1	626	-0.16%
2018/03/20	0	0.00	1	13.30	13.25	-1	628	-0.16%
2018/03/19	0	0.00	1	13.30	13.35	-1	632	-0.16%
2018/03/15	0	0.00	1	13.40	13.35	-1	631	-0.16%
2018/02/27	0	0.00	2	13.45	13.45	-2	687	-0.29%
2018/02/23	3	13.40	0	0.00	13.30	3	691	0.43%
2018/02/07	6	13.30	1	13.35	13.20	5	709	0.70%
2018/02/06	4	13.25	0	0.00	13.05	4	700	0.57%
2018/02/05	4	13.80	0	0.00	13.85	4	665	0.60%
2018/01/31	4	13.90	0	0.00	13.95	4	672	0.59%
2018/01/25	0	0.00	5	14.20	14.20	-5	671	-0.75%
2018/01/18	1	14.20	0	0.00	14.25	1	682	0.15%
2018/01/17	1	14.20	1	14.25	14.25	0	681	0.00%
2018/01/16	0	0.00	3	14.28	14.30	-3	678	-0.44%
2018/01/15	20	14.26	5	14.30	14.20	15	682	2.20%
2018/01/05	3	14.25	0	0.00	14.25	3	712	0.42%
2018/01/03	5	14.20	10	14.45	14.25	-5	763	-0.65%