榮運 (2607)-合庫券商分點個股進出

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
31.15
漲跌
▲0.10
漲幅
+0.32%
成交量
1,636張
產業
上市航運類股
503人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/09/26	3	31.50	52	31.51	31.05	-49	1,667	-2.94%
2024/09/25	10	31.41	4	31.25	31.30	6	1,681	0.36%
2024/09/20	0	0.00	3	31.05	31.15	-3	1,773	-0.17%
2024/09/19	0	0.00	1	31.00	30.90	-1	1,855	-0.05%
2024/09/18	3	31.05	0	0.00	31.10	3	1,999	0.15%
2024/09/13	1	30.50	5	30.55	30.55	-4	2,266	-0.18%
2024/09/11	3	29.85	3	29.65	29.65	0	2,430	0.00%
2024/09/10	2	29.68	0	0.00	29.40	2	2,452	0.08%
2024/09/09	0.5	29.60	0	0.00	29.40	0.5	2,479	0.02%
2024/09/06	5	30.00	0	0.00	29.85	5	2,484	0.20%
2024/09/04	5	29.60	0	0.00	29.60	5	2,608	0.19%
2024/09/03	10	30.90	0	0.00	30.75	10	2,584	0.39%
2024/08/30	0	0.00	1	31.30	31.30	-1	2,654	-0.04%
2024/08/26	0	0.00	1	31.30	31.15	-1	2,801	-0.04%
2024/08/22	2	31.05	0	0.00	31.05	2	2,917	0.07%
2024/08/19	0	0.00	1	31.20	31.50	-1	3,090	-0.03%
2024/08/16	0	0.00	1	31.60	31.40	-1	3,114	-0.03%
2024/08/15	1	31.85	2	32.00	31.60	-1	3,158	-0.03%
2024/08/14	5	31.90	0	0.00	32.05	5	3,193	0.16%
2024/08/13	0	0.00	8	31.57	31.50	-8	3,172	-0.25%
2024/08/09	0.2	30.75	0	0.00	30.65	0.2	3,252	0.01%
2024/08/08	0	0.00	6	30.45	30.20	-6	3,339	-0.18%
2024/08/07	0	0.00	5	31.05	30.90	-5	3,640	-0.14%
2024/08/06	0	0.00	10	30.00	29.55	-10	3,791	-0.26%
2024/08/05	10.5	29.29	0	0.00	28.85	10.5	3,798	0.28%
2024/08/02	0.3	31.00	0	0.00	31.00	0.3	3,817	0.01%
2024/07/30	3	30.12	10	30.45	30.45	-7	3,929	-0.18%
2024/07/29	5	30.15	2	30.30	30.05	3	4,013	0.07%
2024/07/23	0	0.00	5	30.80	30.75	-5	4,307	-0.12%
2024/07/22	5	29.85	0	0.00	30.25	5	4,364	0.11%
2024/07/19	5	30.65	0	0.00	30.40	5	4,371	0.11%
2024/07/18	10	31.25	0	0.00	31.20	10	4,402	0.23%
2024/07/17	22	31.25	0	0.00	31.25	22	4,402	0.50%
2024/07/15	1	31.10	2	31.08	31.10	-1	4,502	-0.02%
2024/07/12	6	31.63	4	31.38	31.30	2	4,503	0.04%
2024/07/11	6	31.33	7	31.49	31.40	-1	4,518	-0.02%
2024/07/10	2	30.43	0	0.00	30.45	2	4,497	0.04%
2024/07/09	6	30.46	1	30.70	30.50	5	4,584	0.11%
2024/07/08	2.5	31.66	5	31.70	31.60	-2.5	4,649	-0.05%
2024/07/04	1	31.95	0	0.00	31.95	1	4,806	0.02%
2024/07/03	0	0.00	5	32.25	32.00	-5	4,804	-0.10%
2024/07/02	1	31.85	5	31.95	31.90	-4	4,804	-0.08%
2024/07/01	1	31.75	0	0.00	31.70	1	4,786	0.02%
2024/06/28	6	31.75	0	0.00	31.75	6	4,758	0.13%
2024/06/27	1	31.95	5	31.90	31.75	-4	4,723	-0.08%
2024/06/26	5	32.15	0	0.00	32.25	5	4,686	0.11%
2024/06/25	0	0.00	10	32.25	32.60	-10	4,649	-0.22%
2024/06/24	8	31.83	0	0.00	31.85	8	4,570	0.18%
2024/06/21	11.5	32.16	0	0.00	32.35	11.5	4,444	0.26%
2024/06/20	10	32.20	0	0.00	32.50	10	4,320	0.23%
2024/06/19	4	32.30	7	32.05	32.00	-3	4,187	-0.07%
2024/06/18	1	31.80	0	0.00	31.75	1	4,072	0.02%
2024/06/17	1	31.85	0	0.00	31.90	1	4,047	0.02%
2024/06/13	0	0.00	1	32.00	32.00	-1	4,048	-0.02%
2024/06/12	9	31.64	8	31.49	31.65	1	4,081	0.02%
2024/06/11	12	33.06	11	32.71	32.30	1	4,033	0.02%
2024/06/07	5	33.55	2	33.25	33.50	3	4,141	0.07%
2024/06/06	8	33.24	8	33.72	33.50	0	4,181	0.00%
2024/06/04	5	32.85	0	0.00	32.70	5	4,206	0.12%
2024/06/03	2	33.28	0	0.00	33.15	2	4,222	0.05%
2024/05/31	2	33.50	2	33.55	33.55	0	4,199	0.00%
2024/05/30	0	0.00	5	33.55	33.60	-5	4,187	-0.12%
2024/05/29	6	34.22	7	34.64	34.00	-1	4,176	-0.02%
2024/05/28	7	33.93	0	0.00	34.05	7	4,122	0.17%
2024/05/27	0	0.00	19	33.62	34.10	-19	4,086	-0.46%
2024/05/24	3	32.05	1	32.35	32.25	2	3,979	0.05%
2024/05/23	13	32.23	1	32.20	32.05	12	3,972	0.30%
2024/05/22	2.5	32.70	0	0.00	32.65	2.5	3,953	0.06%
2024/05/21	6	32.68	22	32.73	32.65	-16	3,949	-0.41%
2024/05/20	30	33.88	7	33.48	33.20	23	3,924	0.59%
2024/05/17	9	34.30	2	33.88	33.85	7	3,895	0.18%
2024/05/16	1	33.70	9	34.19	34.20	-8	3,849	-0.21%
2024/05/15	4	33.83	0	0.00	33.80	4	3,802	0.11%
2024/05/14	3	33.77	4	34.48	34.25	-1	3,768	-0.03%
2024/05/13	14	34.71	19	35.07	33.95	-5	3,681	-0.14%
2024/05/10	9.4	34.61	28.3	34.60	34.15	-18.9	3,412	-0.55%
2024/05/09	5	33.60	0	0.00	33.70	5	3,255	0.15%
2024/05/08	11	33.78	8	33.92	33.45	3	3,231	0.09%
2024/05/07	0	0.00	1	33.75	33.80	-1	3,189	-0.03%
2024/05/06	3	33.65	2	34.15	33.55	1	3,177	0.03%
2024/05/03	8	34.33	0	0.00	34.25	8	3,140	0.25%
2024/05/02	10	34.41	6	34.35	34.20	4	3,098	0.13%
2024/04/30	3	33.63	0	0.00	33.65	3	3,095	0.10%
2024/04/29	1	33.90	13	34.32	34.45	-12	3,018	-0.40%
2024/04/26	0	0.00	13.2	32.79	32.95	-13.2	2,797	-0.47%
2024/04/25	1	32.00	2	32.05	31.85	-1	2,759	-0.04%
2024/04/24	10	32.05	16	31.76	32.10	-6	2,730	-0.22%
2024/04/22	3	31.48	10	31.52	31.20	-7	2,701	-0.26%
2024/04/19	0	0.00	3	30.90	30.70	-3	2,662	-0.11%
2024/04/18	0	0.00	9	30.74	30.70	-9	2,694	-0.33%
2024/04/17	0	0.00	1	30.55	30.65	-1	2,734	-0.04%
2024/04/16	8	29.86	7	29.74	30.00	1	2,795	0.04%
2024/04/15	2	30.10	0	0.00	29.95	2	2,933	0.07%
2024/04/12	10	30.58	4	30.89	30.55	6	3,047	0.20%
2024/04/11	23	31.10	16	31.38	30.75	7	3,703	0.19%
2024/04/10	14	31.65	4	31.50	31.70	10	3,982	0.25%
2024/04/09	3	31.45	0	0.00	31.55	3	3,999	0.08%
2024/04/08	5	31.49	5	31.09	31.25	0	4,103	0.00%
2024/04/03	2	31.45	1	31.30	31.45	1	4,110	0.02%
2024/04/02	3	31.43	1	31.30	31.40	2	4,158	0.05%
2024/04/01	1	31.45	0	0.00	31.50	1	4,181	0.02%
2024/03/29	4	31.41	9	31.22	31.35	-5	4,224	-0.12%
2024/03/28	3	31.60	4	31.30	31.25	-1	4,365	-0.02%
2024/03/27	4	31.13	0	0.00	31.40	4	4,480	0.09%
2024/03/25	4	31.50	0	0.00	31.55	4	4,799	0.08%
2024/03/22	3	31.43	0	0.00	31.45	3	5,120	0.06%
2024/03/21	5	31.50	20	31.46	31.50	-15	5,473	-0.27%
2024/03/19	6	31.51	1	31.65	31.50	5	5,658	0.09%
2024/03/18	11	31.43	14	31.26	31.30	-3	5,653	-0.05%
2024/03/15	8	31.90	5	31.75	31.75	3	5,660	0.05%
2024/03/13	14	33.04	8	33.59	32.50	6	5,642	0.11%
2024/03/12	21	34.74	22	34.78	34.80	-1	5,505	-0.02%
2024/03/11	12	34.22	16	34.10	34.30	-4	5,524	-0.07%
2024/03/08	27	33.71	14	33.75	33.70	13	5,737	0.23%
2024/03/07	16	33.84	21	33.78	33.60	-5	5,806	-0.09%
2024/03/06	3	33.58	2	33.30	33.30	1	5,791	0.02%
2024/03/05	7	33.47	7	33.52	33.60	0	5,862	0.00%
2024/03/04	1	33.00	5	32.79	33.20	-4	5,846	-0.07%
2024/03/01	2	32.90	12	32.92	32.85	-10	5,858	-0.17%
2024/02/29	13	33.03	1	33.50	33.40	12	5,870	0.20%
2024/02/27	5	32.76	10	32.61	32.50	-5	5,852	-0.09%
2024/02/26	12	33.06	5	32.90	32.90	7	5,864	0.12%
2024/02/23	7	33.11	11	33.55	33.10	-4	5,882	-0.07%
2024/02/22	5	33.44	13	33.56	33.70	-8	5,889	-0.14%
2024/02/21	3	33.40	16	33.63	33.30	-13	5,915	-0.22%
2024/02/20	4	33.10	5	33.15	33.10	-1	6,015	-0.02%
2024/02/19	0	0.00	2	32.38	32.80	-2	6,253	-0.03%
2024/02/16	5	32.45	0	0.00	32.25	5	6,433	0.08%
2024/02/05	5	32.25	0	0.00	32.30	5	6,685	0.07%
2024/02/02	7	32.77	0	0.00	32.65	7	6,738	0.10%
2024/02/01	0	0.00	5	33.90	33.60	-5	6,793	-0.07%
2024/01/31	10	33.50	0	0.00	33.30	10	6,831	0.15%
2024/01/29	4	34.18	7	34.21	33.95	-3	6,833	-0.04%
2024/01/26	3	33.98	5	33.97	33.95	-2	6,825	-0.03%
2024/01/25	1	33.65	0	0.00	33.80	1	6,812	0.01%
2024/01/24	0	0.00	13	33.43	33.80	-13	6,810	-0.19%
2024/01/23	12	32.40	0	0.00	32.45	12	6,759	0.18%
2024/01/22	3	32.10	7	32.05	32.35	-4	6,771	-0.06%
2024/01/19	8	32.61	3	32.52	32.50	5	6,792	0.07%
2024/01/18	6	32.32	7	32.72	32.75	-1	6,800	-0.01%
2024/01/17	3	32.40	3	32.38	32.35	0	6,833	0.00%
2024/01/16	5	32.35	1	32.45	32.40	4	6,836	0.06%
2024/01/15	14	33.23	0	0.00	33.20	14	6,813	0.21%
2024/01/12	2	33.58	2	33.83	33.40	0	6,831	0.00%
2024/01/11	8	32.93	8	32.94	33.35	0	6,813	0.00%
2024/01/10	9	33.34	9	32.82	32.70	0	6,854	0.00%
2024/01/09	11	33.26	6	33.40	33.65	5	6,822	0.07%
2024/01/08	21	34.60	14	34.54	34.60	7	6,759	0.10%
2024/01/05	34	35.01	38	35.25	35.80	-4	6,785	-0.06%
2024/01/04	11	33.95	38	34.41	35.50	-27	6,080	-0.44%
2024/01/02	12	32.60	8	32.45	31.85	4	5,618	0.07%
2023/12/29	3	32.02	978	31.74	31.70	-975	5,499	-17.73%	大賣/鉅額交易
2023/12/28	2	31.85	5	31.92	31.80	-3	5,488	-0.05%
2023/12/27	3	32.30	2	32.45	32.35	1	5,440	0.02%
2023/12/26	4	32.30	3	32.25	32.25	1	5,426	0.02%
2023/12/25	31	33.09	1	34.05	32.20	30	5,382	0.56%
2023/12/21	4	34.83	12.7	34.93	35.00	-8.7	5,139	-0.17%
2023/12/20	1	34.25	13	34.56	34.85	-12	4,962	-0.24%
2023/12/19	6	35.05	10.5	35.18	34.90	-4.5	4,821	-0.09%
2023/12/18	8	33.83	50	34.34	35.00	-42	4,503	-0.93%
2023/12/15	16	32.99	18	33.14	33.10	-2	4,153	-0.05%
2023/12/14	16	32.05	22	32.13	32.40	-6	4,044	-0.15%
2023/12/13	5	31.75	4	31.40	31.45	1	3,966	0.03%
2023/12/12	4	31.45	2	31.45	31.55	2	4,023	0.05%
2023/12/11	5	31.55	5	31.35	31.30	0	3,998	0.00%
2023/12/07	4.5	31.44	12	31.14	31.05	-7.5	3,944	-0.19%
2023/12/06	2	31.10	3.5	31.37	31.30	-1.5	3,920	-0.04%
2023/12/05	12	31.52	15	31.65	31.55	-3	3,849	-0.08%
2023/12/04	5.7	30.88	21	30.62	30.85	-15.3	3,592	-0.43%
2023/12/01	12	29.62	10	29.70	29.70	2	3,471	0.06%
2023/11/30	1	29.80	1	29.30	29.30	0	3,436	0.00%
2023/11/29	5	29.81	0	0.00	29.75	5	3,359	0.15%
2023/11/28	7	29.85	37	29.86	29.85	-30	3,348	-0.90%
2023/11/24	10	29.50	0	0.00	29.40	10	3,319	0.30%
2023/11/20	1	29.45	1	29.60	29.30	0	3,249	0.00%
2023/11/17	31	29.25	1	29.20	29.50	30	3,211	0.93%
2023/11/16	25	30.34	6	31.60	28.80	19	3,099	0.61%
2023/11/15	29	32.11	50	32.97	31.35	-21	2,857	-0.73%
2023/11/14	45	33.62	5	33.36	33.50	40	2,801	1.43%
2023/11/13	4	33.56	28.3	33.35	33.30	-24.3	2,734	-0.89%
2023/11/10	3	32.13	1	31.85	32.00	2	2,525	0.08%
2023/11/09	4	31.21	22.3	31.64	32.00	-18.3	2,463	-0.74%
2023/11/08	3	30.95	2	31.08	30.70	1	2,393	0.04%
2023/11/07	3	30.88	1.5	30.87	30.85	1.5	2,349	0.06%
2023/11/06	2	30.70	37	30.64	30.80	-35	2,358	-1.48%
2023/11/03	9	30.86	0	0.00	30.70	9	2,392	0.38%
2023/11/02	20	30.60	9	30.56	30.65	11	2,397	0.46%
2023/11/01	10	29.88	4	30.20	30.20	6	2,389	0.25%
2023/10/31	5	29.94	5	30.20	29.85	0	2,379	0.00%
2023/10/30	5	30.85	0	0.00	30.95	5	2,352	0.21%
2023/10/27	0	0.00	7	31.09	31.10	-7	2,337	-0.30%
2023/10/26	0	0.00	1	31.10	30.50	-1	2,325	-0.04%
2023/10/25	3	30.98	2	31.15	30.90	1	2,337	0.04%
2023/10/24	0	0.00	12	30.91	30.95	-12	2,340	-0.51%
2023/10/23	11	31.00	0	0.00	30.90	11	2,334	0.47%
2023/10/20	2	30.55	1	31.00	30.75	1	2,364	0.04%
2023/10/19	3	30.87	2	30.85	30.90	1	2,328	0.04%
2023/10/18	54	30.70	58	30.50	30.40	-4	2,271	-0.18%
2023/10/17	3	30.50	2	30.58	30.45	1	2,201	0.05%
2023/10/16	12	30.39	2	30.48	30.40	10	2,175	0.46%
2023/10/13	3	29.85	20	30.30	30.50	-17	2,097	-0.81%
2023/10/12	0	0.00	15	29.10	29.15	-15	1,878	-0.80%
2023/10/11	2	28.75	12	28.78	28.85	-10	1,837	-0.54%
2023/10/05	11	27.84	0	0.00	27.80	11	1,872	0.59%
2023/10/04	15	27.68	0	0.00	27.60	15	1,893	0.79%
2023/10/03	5	28.05	0	0.00	28.10	5	1,892	0.26%
2023/10/02	1	28.25	3	28.45	28.25	-2	1,904	-0.10%
2023/09/28	2	28.55	2	28.53	28.55	0	1,921	0.00%
2023/09/27	0	0.00	30	28.58	28.40	-30	1,956	-1.53%
2023/09/26	3	28.50	1	28.35	28.35	2	2,026	0.10%
2023/09/22	11	28.10	3	28.20	28.05	8	2,141	0.37%
2023/09/21	0.5	28.50	0	0.00	28.50	0.5	2,136	0.02%
2023/09/19	3	28.95	10	28.55	28.70	-7	2,137	-0.33%
2023/09/18	0	0.00	35	28.76	28.50	-35	2,140	-1.64%
2023/09/15	40	29.01	20	29.00	28.90	20	2,181	0.92%
2023/09/14	17	28.48	2	28.55	28.55	15	2,133	0.70%
2023/09/13	0	0.00	7	28.12	28.10	-7	2,154	-0.32%
2023/09/12	0	0.00	1	28.15	28.10	-1	2,185	-0.05%
2023/09/11	0	0.00	6	28.22	28.00	-6	2,213	-0.27%
2023/09/08	1	28.70	1	28.50	28.40	0	2,264	0.00%
2023/09/07	0.3	28.40	0	0.00	28.50	0.3	2,268	0.01%
2023/09/06	1	28.65	0	0.00	28.45	1	2,281	0.04%
2023/09/05	0	0.00	1	28.55	28.60	-1	2,295	-0.04%
2023/09/04	3.2	28.60	0	0.00	28.75	3.2	2,339	0.14%
2023/08/31	42	28.28	21	28.55	28.50	21	2,353	0.89%
2023/08/28	4	28.00	5	27.66	27.65	-1	2,361	-0.04%
2023/08/25	0	0.00	20	28.05	27.85	-20	2,366	-0.85%
2023/08/24	4	28.60	69	28.01	28.00	-65	2,362	-2.75%
2023/08/23	4	28.85	4	28.74	28.50	0	2,347	0.00%
2023/08/22	7	28.80	3	28.67	28.70	4	2,342	0.17%
2023/08/21	1	28.70	1	28.50	28.60	0	2,326	0.00%
2023/08/18	8	28.61	14.2	28.95	28.60	-6.2	2,315	-0.27%
2023/08/17	3	27.35	2	27.60	27.55	1	2,181	0.05%
2023/08/14	4	27.89	3	27.77	27.20	1	2,178	0.05%
2023/08/11	5	28.10	6	28.10	28.10	-1	2,168	-0.05%
2023/08/10	16	28.58	0	0.00	28.45	16	2,168	0.74%
2023/08/09	11	29.19	32	29.01	28.80	-21	2,144	-0.98%
2023/08/08	0	0.00	1	28.70	28.55	-1	2,089	-0.05%
2023/08/07	0	0.00	8	28.48	28.55	-8	2,092	-0.38%
2023/08/04	0	0.00	12	28.46	28.60	-12	2,094	-0.57%
2023/07/31	0	0.00	9	28.43	28.35	-9	2,091	-0.43%
2023/07/28	4	28.71	7	28.99	28.65	-3	2,072	-0.14%
2023/07/27	0	0.00	24	28.35	28.30	-24	2,027	-1.18%
2023/07/25	0	0.00	24	27.62	27.70	-24	1,961	-1.22%
2023/07/24	1	26.75	0	0.00	26.85	1	1,907	0.05%
2023/07/21	1	27.05	3	27.22	27.05	-2	1,917	-0.10%
2023/07/20	1	26.90	9	27.11	27.20	-8	1,939	-0.41%
2023/07/19	1	26.50	2	26.90	26.55	-1	1,923	-0.05%
2023/07/18	10	26.80	1	26.90	26.90	9	1,929	0.47%
2023/07/17	3	27.10	1	27.15	27.15	2	1,907	0.10%
2023/07/14	8.1	27.05	0	0.00	27.10	8.1	1,892	0.43%
2023/07/13	11	27.20	0	0.00	26.90	11	1,907	0.58%
2023/07/12	2.5	28.23	0	0.00	28.20	2.5	1,920	0.13%
2023/07/11	5	28.45	1	28.55	28.60	4	1,871	0.21%
2023/07/10	4	28.55	1	28.75	28.60	3	1,879	0.16%
2023/07/07	1	28.75	0	0.00	28.85	1	1,878	0.05%
2023/07/06	5	28.85	2	28.75	29.00	3	1,867	0.16%
2023/07/05	10	29.15	0	0.00	29.10	10	1,851	0.54%
2023/07/04	7	29.64	26	29.67	29.40	-19	1,853	-1.03%
2023/07/03	12	29.55	4	29.53	29.35	8	1,776	0.45%
2023/06/30	57	28.92	3	28.92	28.80	54	1,714	3.15%
2023/06/29	0	0.00	5	28.60	28.55	-5	1,688	-0.30%
2023/06/28	0	0.00	5	28.53	28.50	-5	1,673	-0.30%
2023/06/26	0	0.00	1	28.85	28.70	-1	1,667	-0.06%
2023/06/21	0	0.00	43	28.93	29.00	-43	1,659	-2.59%
2023/06/19	0	0.00	1	28.80	28.45	-1	1,611	-0.06%
2023/06/16	6	28.55	26	28.59	28.40	-20	1,592	-1.26%
2023/06/15	50	28.40	3	28.47	28.40	47	1,577	2.98%
2023/06/14	1	28.50	5	28.40	28.50	-4	1,564	-0.26%
2023/06/13	5	27.95	8	27.91	27.95	-3	1,537	-0.20%
2023/06/12	2	28.00	3	27.95	27.95	-1	1,691	-0.06%
2023/06/09	2	28.30	1	28.20	28.20	1	1,719	0.06%
2023/06/08	15	28.36	3	28.47	28.15	12	1,761	0.68%
2023/06/07	2	28.10	2	28.15	28.15	0	1,892	0.00%
2023/06/06	0	0.00	2	27.90	27.95	-2	1,901	-0.11%
2023/06/05	1	28.00	8	27.99	28.00	-7	1,920	-0.36%
2023/06/02	2	27.85	10	27.75	27.75	-8	1,944	-0.41%
2023/06/01	0	0.00	4	27.64	27.60	-4	2,000	-0.20%
2023/05/31	0	0.00	3	27.48	27.40	-3	2,114	-0.14%
2023/05/30	1	27.45	1	27.40	27.35	0	2,164	0.00%
2023/05/29	4	27.50	2	27.50	27.35	2	2,210	0.09%
2023/05/25	1	27.45	2	27.35	27.35	-1	2,351	-0.04%
2023/05/24	1	27.45	1	27.50	27.55	0	2,380	0.00%
2023/05/23	0	0.00	1	27.45	27.40	-1	2,405	-0.04%
2023/05/22	0	0.00	2	27.45	27.45	-2	2,437	-0.08%
2023/05/19	5	27.47	1	27.25	27.30	4	2,462	0.16%
2023/05/17	2	27.25	0	0.00	27.40	2	2,538	0.08%
2023/05/16	4	27.05	0	0.00	27.10	4	2,549	0.16%
2023/05/12	3	26.52	0	0.00	26.60	3	2,656	0.11%
2023/05/10	2	26.75	2	26.75	26.85	0	2,915	0.00%
2023/05/04	2	26.90	5	26.90	26.90	-3	3,005	-0.10%
2023/05/03	0	0.00	5	26.88	26.85	-5	3,046	-0.16%
2023/05/02	1	27.00	2	27.08	27.10	-1	3,082	-0.03%
2023/04/27	2	26.85	2	26.80	26.80	0	3,117	0.00%
2023/04/26	10	26.65	0	0.00	26.65	10	3,135	0.32%
2023/04/25	6	26.93	1	27.00	26.85	5	3,149	0.16%
2023/04/24	2	27.30	6	27.30	27.30	-4	3,159	-0.13%
2023/04/21	4	27.40	0	0.00	27.35	4	3,216	0.12%
2023/04/20	2	27.78	91	27.75	27.70	-89	3,200	-2.78%
2023/04/19	0	0.00	1	28.00	27.80	-1	3,208	-0.03%
2023/04/18	3	28.60	0	0.00	28.10	3	3,208	0.09%
2023/04/17	10	28.48	36	28.54	28.40	-26	3,199	-0.81%
2023/04/14	0	0.00	9	28.25	28.20	-9	3,153	-0.29%
2023/04/13	12	28.09	5	28.01	28.25	7	3,151	0.22%
2023/04/12	0	0.00	12	27.86	27.95	-12	3,165	-0.38%
2023/04/11	5	28.05	1	27.95	27.95	4	3,196	0.13%
2023/04/07	8	27.96	3	28.05	28.00	5	3,243	0.15%
2023/04/06	2	27.85	5	27.75	27.70	-3	3,258	-0.09%
2023/03/31	5	27.80	7	27.76	27.70	-2	3,329	-0.06%
2023/03/30	7	27.81	4	27.61	27.75	3	3,547	0.08%
2023/03/29	12	27.64	3	27.52	27.55	9	3,554	0.25%
2023/03/28	4	27.66	2	27.40	27.50	2	3,638	0.05%
2023/03/24	3	27.73	2	27.65	27.65	1	3,815	0.03%
2023/03/23	0	0.00	13	27.61	27.60	-13	3,843	-0.34%
2023/03/22	6	27.87	0	0.00	27.90	6	3,844	0.16%
2023/03/21	0	0.00	23	27.61	27.70	-23	3,852	-0.60%
2023/03/20	2	27.70	1	27.60	27.65	1	3,859	0.03%
2023/03/17	5	27.60	0	0.00	27.45	5	3,877	0.13%
2023/03/16	5	27.58	3	27.42	27.40	2	3,873	0.05%
2023/03/15	11	28.26	6	28.11	27.75	5	3,873	0.13%
2023/03/14	5	27.53	1	27.40	27.40	4	3,773	0.11%
2023/03/13	5	27.73	0	0.00	27.75	5	3,758	0.13%
2023/03/10	9	28.53	4	28.73	28.25	5	3,726	0.13%
2023/03/09	0	0.00	3	28.38	28.45	-3	3,632	-0.08%
2023/03/08	1	28.35	1	28.50	28.30	0	3,663	0.00%
2023/03/07	0	0.00	13	28.48	28.60	-13	3,682	-0.35%
2023/03/06	6	28.53	3	28.52	28.40	3	3,693	0.08%
2023/03/03	13	28.56	32	28.50	28.55	-19	3,725	-0.51%
2023/03/02	4	27.94	7	28.16	28.10	-3	3,645	-0.08%
2023/03/01	3	28.10	0	0.00	27.65	3	3,637	0.08%
2023/02/23	10	28.00	20	28.00	27.95	-10	3,587	-0.28%
2023/02/22	2	27.75	3	27.70	27.55	-1	3,544	-0.03%
2023/02/21	20	27.65	0	0.00	27.65	20	3,547	0.56%
2023/02/20	1	27.30	7	27.34	27.40	-6	3,566	-0.17%
2023/02/16	2	27.78	11	27.79	27.75	-9	3,623	-0.25%
2023/02/15	1	27.15	0	0.00	27.30	1	3,615	0.03%
2023/02/13	1	27.10	3	27.17	27.20	-2	3,643	-0.05%
2023/02/10	14	27.73	31	27.80	27.70	-17	3,682	-0.46%
2023/02/09	33	28.17	9	28.49	28.30	24	3,694	0.65%
2023/02/08	0	0.00	5	26.95	26.80	-5	3,519	-0.14%
2023/02/07	2	26.83	0	0.00	26.85	2	3,531	0.06%
2023/02/06	2	26.83	1.5	26.97	26.90	0.5	3,560	0.01%
2023/02/01	1	27.00	1	27.15	26.95	0	3,551	0.00%
2023/01/31	1	26.90	1	27.00	26.90	0	3,535	0.00%
2023/01/30	7	26.73	0	0.00	26.65	7	3,525	0.20%
2023/01/16	2	26.40	0	0.00	26.40	2	3,539	0.06%
2023/01/13	1	26.65	0	0.00	26.50	1	3,562	0.03%
2023/01/12	26	27.05	0	0.00	26.90	26	3,612	0.72%
2023/01/11	12	27.57	0	0.00	27.30	12	3,640	0.33%
2023/01/09	2	27.65	1	27.60	27.65	1	3,742	0.03%
2023/01/06	2	27.53	0	0.00	27.50	2	3,784	0.05%
2023/01/04	5	27.60	0	0.00	27.55	5	4,007	0.12%
2022/12/30	3	27.83	11	27.90	27.80	-8	4,417	-0.18%
2022/12/28	2	28.88	5	28.71	28.50	-3	4,573	-0.07%
2022/12/27	2	28.88	3	28.78	28.70	-1	4,709	-0.02%
2022/12/26	1	28.70	1	28.85	28.55	0	4,791	0.00%
2022/12/23	3	28.78	2	29.00	29.10	1	4,859	0.02%
2022/12/22	3	28.82	23	29.19	28.70	-20	5,017	-0.40%
2022/12/21	6	28.15	3	28.35	28.30	3	4,945	0.06%
2022/12/20	14	28.11	5	28.30	27.85	9	5,042	0.18%
2022/12/19	11	28.47	0	0.00	28.20	11	5,149	0.21%
2022/12/16	4	28.48	19	28.32	28.45	-15	5,384	-0.28%
2022/12/15	1	27.85	5	28.10	28.20	-4	5,386	-0.07%
2022/12/14	1	27.65	0	0.00	27.65	1	5,676	0.02%
2022/12/13	6	27.62	2	28.00	27.65	4	5,880	0.07%
2022/12/12	1	27.35	2	27.45	27.55	-1	6,234	-0.02%
2022/12/09	0	0.00	100	28.00	27.90	-100	7,024	-1.42%
2022/12/06	5	28.05	0	0.00	28.00	5	7,616	0.07%
2022/12/05	10	28.85	0	0.00	28.80	10	7,725	0.13%
2022/12/02	4	28.63	5	28.60	28.65	-1	7,718	-0.01%
2022/12/01	1	28.90	16	28.91	28.80	-15	7,713	-0.19%
2022/11/30	10	28.55	0	0.00	28.50	10	7,670	0.13%
2022/11/29	0	0.00	14	28.20	28.35	-14	7,639	-0.18%
2022/11/28	1	27.85	10	27.85	27.80	-9	7,655	-0.12%
2022/11/25	9	28.24	16	28.27	28.15	-7	7,665	-0.09%
2022/11/24	0	0.00	2	27.65	27.80	-2	7,653	-0.03%
2022/11/23	10	27.65	0	0.00	27.75	10	7,630	0.13%
2022/11/22	32	27.49	0	0.00	27.35	32	7,635	0.42%
2022/11/18	0	0.00	0.3	27.45	27.20	-0.3	7,685	0.00%
2022/11/17	0	0.00	10	27.80	27.70	-10	7,677	-0.13%
2022/11/16	15	27.68	10	27.95	27.55	5	7,710	0.06%
2022/11/15	1.1	27.94	5	27.90	27.85	-3.9	7,729	-0.05%
2022/11/14	5	27.70	9	27.70	27.75	-4	7,755	-0.05%
2022/11/11	11	27.48	0	0.00	27.40	11	7,743	0.14%
2022/11/09	2	27.68	0	0.00	27.60	2	7,760	0.03%
2022/11/08	13.3	27.90	17	27.89	27.60	-3.7	7,783	-0.05%
2022/11/07	3	27.45	1	27.35	27.20	2	7,771	0.03%
2022/11/04	2	26.95	6	27.25	27.25	-4	7,829	-0.05%
2022/11/03	2	26.35	2	26.70	26.75	0	7,773	0.00%
2022/11/02	1	26.70	5	27.05	26.45	-4	7,829	-0.05%
2022/11/01	0	0.00	3	26.50	26.50	-3	7,847	-0.04%
2022/10/28	1	26.00	0	0.00	25.85	1	8,163	0.01%
2022/10/27	10	26.20	0	0.00	26.45	10	8,217	0.12%
2022/10/26	4	25.65	0	0.00	25.75	4	8,279	0.05%
2022/10/24	3	26.87	1	26.30	26.30	2	8,432	0.02%
2022/10/21	0	0.00	1	26.40	26.05	-1	8,402	-0.01%
2022/10/20	4	26.05	0	0.00	26.85	4	8,375	0.05%
2022/10/19	20	27.23	0	0.00	27.15	20	8,304	0.24%
2022/10/18	7	26.83	2	26.93	26.90	5	8,261	0.06%
2022/10/17	12	26.41	0	0.00	26.65	12	8,237	0.15%
2022/10/14	0	0.00	5	28.00	27.70	-5	8,225	-0.06%
2022/10/13	22	27.53	7	27.41	26.80	15	8,196	0.18%
2022/10/12	1	29.15	0	0.00	28.75	1	8,070	0.01%
2022/10/11	127	29.81	0	0.00	29.70	127	7,997	1.59%	大買/鉅額交易
2022/10/07	1	32.45	3.2	32.89	33.00	-2.2	7,731	-0.03%
2022/10/05	3	32.73	15	33.00	32.10	-12	7,592	-0.16%
2022/10/04	16	31.84	18	32.16	32.80	-2	7,481	-0.03%
2022/10/03	4	31.33	7	31.44	31.10	-3	7,382	-0.04%
2022/09/30	2	30.80	0	0.00	31.55	2	7,363	0.03%
2022/09/29	26	32.55	9	31.94	31.70	17	7,286	0.23%
2022/09/28	1	31.50	0	0.00	30.75	1	7,082	0.01%
2022/09/27	3	31.87	6	32.13	32.30	-3	6,990	-0.04%
2022/09/26	10.1	31.88	36	31.34	31.20	-25.9	6,930	-0.37%
2022/09/23	1	33.55	44	34.05	33.35	-43	6,839	-0.63%
2022/09/22	42	33.24	84	32.82	33.20	-42	6,621	-0.63%
2022/09/21	14	33.59	19	34.56	33.35	-5	6,541	-0.08%
2022/09/20	0	0.00	6	34.10	33.65	-6	6,291	-0.10%
2022/09/19	8.1	33.71	5.2	33.80	34.00	2.9	6,189	0.05%
2022/09/16	289	34.02	487	34.39	35.15	-198	5,886	-3.36%	大買/大賣/鉅額交易
2022/09/15	163	33.47	26	33.33	33.20	137	5,256	2.61%	大買/鉅額交易
2022/09/14	0	0.00	21	30.52	30.70	-21	4,934	-0.43%
2022/09/13	0	0.00	7	30.04	30.20	-7	4,889	-0.14%
2022/09/12	23	29.60	14	29.89	29.85	9	4,945	0.18%
2022/09/08	0	0.00	0.1	27.40	27.75	-0.1	4,851	0.00%
2022/09/07	10	27.22	0.1	27.35	27.15	9.9	4,937	0.20%
2022/09/06	8	27.84	1.1	27.98	27.65	6.9	4,959	0.14%
2022/09/05	7	28.19	0	0.00	28.05	7	4,984	0.14%
2022/09/02	15	28.82	5	28.37	28.25	10	5,019	0.20%
2022/09/01	30	29.09	11	29.06	29.00	19	4,981	0.38%
2022/08/31	13	29.90	9	29.84	29.85	4	4,961	0.08%
2022/08/30	0	0.00	5	30.45	30.50	-5	4,908	-0.10%
2022/08/29	2	30.50	10	30.60	30.55	-8	4,913	-0.16%
2022/08/26	1	30.90	0	0.00	31.40	1	4,913	0.02%
2022/08/25	1.1	30.84	0	0.00	30.85	1.1	4,880	0.02%
2022/08/24	0	0.00	1	30.55	30.40	-1	4,964	-0.02%
2022/08/22	1	31.30	4	31.14	31.35	-3	5,022	-0.06%
2022/08/19	2	31.33	0	0.00	31.25	2	5,026	0.04%
2022/08/18	0	0.00	1	30.70	30.85	-1	5,050	-0.02%
2022/08/17	2	30.95	3	31.02	30.80	-1	5,102	-0.02%
2022/08/16	1	30.30	10	30.45	30.40	-9	5,157	-0.17%
2022/08/15	12.2	29.98	4	30.14	30.25	8.2	5,406	0.15%
2022/08/12	14	30.13	0	0.00	30.20	14	5,422	0.26%
2022/08/11	17	30.90	17	30.99	30.20	0	5,498	0.00%
2022/08/10	3	30.00	5	29.76	29.85	-2	5,422	-0.04%
2022/08/09	8	29.65	1	29.45	29.85	7	5,462	0.13%
2022/08/08	1	29.75	4	29.94	30.15	-3	5,500	-0.05%
2022/08/05	8	30.42	9	31.09	30.40	-1	5,526	-0.02%
2022/08/04	11	29.84	9	29.56	30.40	2	5,466	0.04%
2022/08/03	35	29.90	6	29.85	29.85	29	5,530	0.52%
2022/08/02	8	29.68	3	29.48	29.65	5	5,715	0.09%
2022/08/01	9	29.97	15	30.57	30.75	-6	6,122	-0.10%
2022/07/29	3	29.47	3	29.33	29.25	0	6,464	0.00%
2022/07/28	4	29.05	0	0.00	28.80	4	7,126	0.06%
2022/07/26	1	28.75	0	0.00	28.75	1	8,070	0.01%
2022/07/25	0	0.00	2	28.90	29.10	-2	8,289	-0.02%
2022/07/22	1	29.35	1	29.30	29.30	0	8,435	0.00%
2022/07/21	7	29.63	6	29.15	29.10	1	8,743	0.01%
2022/07/19	0	0.00	9.5	29.82	29.60	-9.5	10,358	-0.09%
2022/07/18	3	29.10	0	0.00	29.25	3	12,252	0.02%
2022/07/15	1	28.75	1	28.80	28.80	0	12,580	0.00%
2022/07/14	0	0.00	5	29.15	29.20	-5	13,077	-0.04%
2022/07/12	0	0.00	0	28.10	28.15	0	13,366	0.00%
2022/07/08	3.5	29.31	3	29.35	29.40	0.5	13,647	0.00%
2022/07/07	1	27.50	4	28.50	28.40	-3	13,726	-0.02%
2022/07/06	0	0.00	1	28.05	27.85	-1	13,778	-0.01%
2022/07/05	1	28.35	2	28.45	28.45	-1	13,910	-0.01%
2022/07/04	2	27.75	0	0.00	27.70	2	14,224	0.01%
2022/07/01	8	27.36	0	0.00	27.00	8	14,352	0.06%
2022/06/30	14	28.85	3	28.95	28.60	11	14,419	0.08%
2022/06/29	1	29.65	8	29.92	29.65	-7	14,732	-0.05%
2022/06/28	4	30.14	0	0.00	30.15	4	14,780	0.03%
2022/06/27	22	30.45	26	30.40	30.60	-4	14,820	-0.03%
2022/06/24	9	29.20	13	29.77	29.15	-4	14,872	-0.03%
2022/06/23	6	28.98	2	29.05	28.70	4	15,030	0.03%
2022/06/22	13	29.59	5	29.67	28.90	8	15,064	0.05%
2022/06/21	9	29.92	10	30.26	30.50	-1	15,116	-0.01%
2022/06/20	3	30.05	0	0.00	29.50	3	15,280	0.02%
2022/06/17	6	31.35	6	31.77	31.15	0	15,278	0.00%
2022/06/16	18	32.29	4	33.78	31.80	14	15,447	0.09%
2022/06/15	4	33.75	0	0.00	33.50	4	15,628	0.03%
2022/06/14	3	33.42	1	33.65	33.50	2	16,291	0.01%
2022/06/13	1	34.00	1	34.20	33.80	0	17,105	0.00%
2022/06/10	5	34.65	0	0.00	34.85	5	17,749	0.03%
2022/06/08	0	0.00	2	36.43	36.00	-2	19,675	-0.01%
2022/06/06	4	36.59	4	36.28	35.85	0	24,788	0.00%
2022/06/02	21	36.30	5	36.18	36.15	16	26,957	0.06%
2022/06/01	9	36.51	6	36.73	36.25	3	28,403	0.01%
2022/05/31	3	35.25	2	35.25	37.00	1	29,060	0.00%
2022/05/27	0	0.00	1.2	36.05	35.60	-1.2	31,460	0.00%
2022/05/26	1	35.75	10	35.94	35.45	-9	32,280	-0.03%
2022/05/25	0	0.00	3	35.30	35.30	-3	33,909	-0.01%
2022/05/24	11	35.25	8	34.86	34.90	3	38,276	0.01%
2022/05/23	26	35.04	38	35.25	35.00	-12	40,270	-0.03%
2022/05/20	28	33.66	11	33.98	33.40	17	41,455	0.04%
2022/05/19	31.2	33.07	8	33.09	33.40	23.2	42,155	0.06%
2022/05/18	0	0.00	1	34.90	34.55	-1	42,498	0.00%
2022/05/17	7	34.89	5	34.60	34.35	2	42,509	0.00%
2022/05/16	1	34.80	1	34.85	34.80	0	42,495	0.00%
2022/05/13	2	35.30	3	35.18	35.15	-1	42,473	0.00%
2022/05/12	16	34.98	8	35.45	34.45	8	42,463	0.02%
2022/05/11	15	35.92	3	35.65	35.80	12	42,350	0.03%
2022/05/10	13	35.88	3	36.12	36.60	10	42,400	0.02%
2022/05/09	56	36.91	11	36.84	36.05	45	42,499	0.11%
2022/05/06	6	38.39	10	38.45	38.20	-4	42,373	-0.01%
2022/05/05	10	38.36	69	38.36	38.95	-59	41,920	-0.14%
2022/05/04	55	38.29	44	37.95	37.60	11	41,253	0.03%
2022/05/03	2	35.93	1.2	35.81	35.80	0.8	40,425	0.00%
2022/04/29	11	36.35	12	36.50	36.10	-1	40,391	0.00%
2022/04/28	5	35.77	0	0.00	35.30	5	40,219	0.01%
2022/04/27	13	35.26	19	35.38	35.45	-6	40,070	-0.01%
2022/04/26	83	36.95	51	37.02	36.20	32	39,802	0.08%
2022/04/25	145	38.30	36	38.00	37.45	109	39,224	0.28%	大買/鉅額交易
2022/04/22	57.5	40.60	130	40.63	41.50	-72.5	38,164	-0.19%	大賣/
2022/04/21	13	37.82	30	38.27	37.75	-17	36,433	-0.05%
2022/04/20	34	37.50	23	37.87	37.00	11	36,367	0.03%
2022/04/19	52	37.22	24	36.80	36.75	28	36,369	0.08%
2022/04/18	18	36.46	11	36.50	36.00	7	36,633	0.02%
2022/04/15	16	37.58	14	37.75	37.30	2	36,568	0.01%
2022/04/14	26	37.60	12	37.73	37.20	14	36,441	0.04%
2022/04/13	11	37.69	34	37.77	37.50	-23	36,214	-0.06%
2022/04/12	2	36.75	6	36.50	36.60	-4	36,053	-0.01%
2022/04/11	12	37.54	13	37.18	36.60	-1	35,984	0.00%
2022/04/08	13	37.57	187	36.94	37.60	-174	35,859	-0.49%	大賣/鉅額交易
2022/04/07	31	37.06	14	37.14	36.15	17	35,512	0.05%
2022/04/06	8	37.18	23	37.00	37.05	-15	35,341	-0.04%
2022/04/01	53	37.89	43	37.84	37.60	10	35,270	0.03%
2022/03/31	7	37.18	6	36.85	36.90	1	35,067	0.00%
2022/03/30	5	37.35	2	36.80	36.85	3	34,978	0.01%
2022/03/29	3	36.90	12	37.03	36.90	-9	34,879	-0.03%
2022/03/28	8	36.36	11.2	36.81	36.95	-3.2	34,719	-0.01%
2022/03/25	16	35.69	0	0.00	35.85	16	34,509	0.05%
2022/03/24	7	36.79	5	36.78	36.60	2	34,322	0.01%
2022/03/23	6	37.51	4	37.80	37.30	2	34,195	0.01%
2022/03/22	5	37.24	4	36.93	37.00	1	33,970	0.00%
2022/03/21	15	37.07	13	36.92	37.25	2	33,854	0.01%
2022/03/18	15	36.73	17	36.68	37.05	-2	33,681	-0.01%
2022/03/17	78	36.78	356	36.51	37.70	-278	33,453	-0.83%	大賣/鉅額交易
2022/03/16	60	37.19	59	37.02	36.30	1	32,794	0.00%
2022/03/15	75	38.16	44	37.63	37.50	31	31,999	0.10%
2022/03/14	64.2	39.83	66	40.00	39.30	-1.9	31,454	-0.01%
2022/03/11	234	40.63	161.2	40.04	39.60	72.8	30,756	0.24%	大買/大賣/
2022/03/10	302	42.40	386	42.66	41.75	-84	29,780	-0.28%	大買/大賣/
2022/03/09	138	39.68	120	39.85	40.80	18	27,132	0.07%	大買/大賣/
2022/03/08	121	39.24	118	39.23	37.10	3	25,199	0.01%	大買/大賣/
2022/03/07	130	38.39	190	38.65	39.00	-60	23,020	-0.26%	大買/大賣/
2022/03/04	54	38.59	88	38.71	37.35	-34	21,647	-0.16%
2022/03/03	159	39.23	48	39.16	38.90	111	20,978	0.53%	大買/鉅額交易
2022/03/02	56	38.87	88	39.14	38.65	-32	20,010	-0.16%
2022/03/01	37	36.75	56	37.37	36.95	-19	18,566	-0.10%
2022/02/25	128	38.64	111	38.63	37.55	17	17,718	0.10%	大買/大賣/
2022/02/24	319	38.74	338	38.93	36.95	-19	16,051	-0.12%	大買/大賣/
2022/02/23	99	37.22	148	36.95	37.80	-49	11,725	-0.42%	大賣/
2022/02/22	102	35.39	38	35.26	34.40	64	9,690	0.66%	大買/
2022/02/21	73	35.87	41	36.41	36.65	32	8,270	0.39%
2022/02/18	11	31.22	36	32.55	33.35	-25	7,592	-0.33%
2022/02/17	32	30.28	4	30.40	30.35	28	7,344	0.38%
2022/02/16	37	30.30	62	30.19	30.05	-25	7,369	-0.34%
2022/02/15	12	29.92	14	30.40	29.75	-2	7,401	-0.03%
2022/02/14	15	30.56	0	0.00	30.55	15	7,542	0.20%
2022/02/11	18	31.08	1.5	30.98	31.00	16.5	7,505	0.22%
2022/02/10	38	31.76	79	31.86	31.70	-41	7,479	-0.55%
2022/02/09	6	31.52	17	31.29	31.45	-11	7,353	-0.15%
2022/02/08	17.3	30.39	89	30.58	30.85	-71.7	7,037	-1.02%
2022/02/07	0	0.00	13	29.42	29.20	-13	6,758	-0.19%
2022/01/26	0	0.00	0.5	28.10	28.10	-0.5	6,973	-0.01%
2022/01/25	4	28.25	0	0.00	28.10	4	7,037	0.06%
2022/01/24	26	28.17	25	28.50	28.65	1	7,032	0.01%
2022/01/21	57	28.93	5	28.92	28.70	52	7,050	0.74%
2022/01/20	20	29.20	0	0.00	29.20	20	7,026	0.28%
2022/01/19	10	29.25	0	0.00	29.20	10	7,030	0.14%
2022/01/18	0	0.00	1	29.25	29.50	-1	6,986	-0.01%
2022/01/17	0	0.00	7	29.39	29.60	-7	7,002	-0.10%
2022/01/14	77	29.22	55	29.09	29.15	22	7,015	0.31%
2022/01/13	82	30.41	14	30.50	30.10	68	6,862	0.99%
2022/01/12	48.5	30.73	74.2	30.88	31.50	-25.7	6,614	-0.39%
2022/01/11	50	29.93	154	29.97	29.65	-104	6,169	-1.69%	大賣/鉅額交易
2022/01/10	60	28.80	55	28.88	28.55	5	5,886	0.08%
2022/01/07	15	28.35	0	0.00	28.40	15	5,815	0.26%
2022/01/06	10	28.55	0	0.00	28.60	10	5,887	0.17%
2022/01/05	21	28.63	0	0.00	28.55	21	5,953	0.35%
2022/01/04	8	28.74	6	28.68	28.75	2	6,038	0.03%
2022/01/03	10	28.80	6.1	28.85	28.75	3.9	6,079	0.06%
2021/12/30	0	0.00	3	29.45	29.30	-3	6,215	-0.05%
2021/12/29	7	29.44	2	29.25	29.20	5	6,253	0.08%
2021/12/28	13	29.71	10	29.58	29.25	3	6,339	0.05%
2021/12/27	18	29.41	207	29.32	29.70	-189	6,436	-2.94%	大賣/鉅額交易
2021/12/24	105	28.47	103	28.70	28.45	2	6,424	0.03%	大買/大賣/
2021/12/23	51	28.40	0	0.00	28.35	51	6,490	0.79%
2021/12/22	3	28.58	0	0.00	28.55	3	6,586	0.05%
2021/12/21	0	0.00	69	28.67	28.80	-69	6,639	-1.04%
2021/12/20	4	28.48	11	28.35	28.30	-7	6,679	-0.10%
2021/12/17	16	28.71	12	28.95	28.45	4	6,755	0.06%
2021/12/16	0	0.00	5	28.76	28.45	-5	6,747	-0.07%
2021/12/14	23	28.48	4	28.36	28.30	19	6,844	0.28%
2021/12/13	14	29.11	9	29.40	29.00	5	6,824	0.07%
2021/12/10	10	29.35	22	29.50	29.35	-12	6,852	-0.18%
2021/12/09	26	30.03	3	29.80	30.05	23	6,895	0.33%
2021/12/08	17	30.31	3	30.57	30.30	14	6,970	0.20%
2021/12/07	42	30.20	39	30.36	30.15	3	6,908	0.04%
2021/12/06	32	30.19	9	30.22	30.05	23	6,982	0.33%
2021/12/03	9.2	30.45	9	30.71	29.40	0.2	6,930	0.00%
2021/12/02	9	29.63	48	30.04	29.70	-39	6,861	-0.57%
2021/12/01	9	28.94	0	0.00	28.95	9	6,790	0.13%
2021/11/30	9.5	29.52	18	29.24	29.30	-8.5	6,913	-0.12%
2021/11/29	1	28.00	17	28.79	28.50	-16	6,937	-0.23%
2021/11/26	34	28.50	10	29.39	28.20	24	7,052	0.34%
2021/11/25	13	29.54	2	29.70	29.45	11	7,137	0.15%
2021/11/24	15	29.35	27	29.38	29.35	-12	7,245	-0.17%
2021/11/23	36	29.02	2	29.18	28.75	34	7,365	0.46%
2021/11/22	20	29.46	6	29.57	29.40	14	7,528	0.19%
2021/11/19	92	28.49	40	28.76	28.35	52	7,752	0.67%
2021/11/18	10	29.40	19	29.32	29.10	-9	8,821	-0.10%
2021/11/17	43	29.17	5	29.20	29.05	38	9,318	0.41%
2021/11/16	13	29.22	101	28.94	29.80	-88	9,490	-0.93%	大賣/
2021/11/15	18	28.69	23	28.53	28.10	-5	9,920	-0.05%
2021/11/12	16	28.62	12	28.61	28.80	4	10,211	0.04%
2021/11/11	136	28.96	51	29.12	28.35	85	10,240	0.83%	大買/
2021/11/10	10	28.42	11	28.32	28.15	-1	10,144	-0.01%
2021/11/09	7	28.34	17	28.28	28.10	-10	10,345	-0.10%
2021/11/08	44	28.36	16	28.26	28.45	28	10,389	0.27%
2021/11/05	1	27.15	5	27.35	27.55	-4	10,542	-0.04%
2021/11/04	28	27.90	0	0.00	27.50	28	10,879	0.26%
2021/11/03	7	28.34	19	28.51	28.05	-12	11,742	-0.10%
2021/11/02	4	27.24	9	27.53	27.20	-5	11,815	-0.04%
2021/11/01	6	27.11	7	27.17	26.95	-1	11,818	-0.01%
2021/10/29	2	27.18	14	27.02	27.05	-12	11,853	-0.10%
2021/10/28	1	26.80	1	27.15	26.65	0	11,897	0.00%
2021/10/27	1	26.80	0	0.00	26.65	1	12,091	0.01%
2021/10/26	3	27.35	6	27.00	27.15	-3	12,447	-0.02%
2021/10/25	1	27.50	0	0.00	27.35	1	12,954	0.01%
2021/10/22	8	27.21	5	27.80	26.70	3	13,258	0.02%
2021/10/21	8	28.11	13	28.23	27.90	-5	13,541	-0.04%
2021/10/20	15	27.96	12	27.80	28.00	3	13,765	0.02%
2021/10/19	13	27.78	34	27.49	27.70	-21	14,313	-0.15%
2021/10/18	27	26.63	97	26.11	27.15	-70	14,792	-0.47%
2021/10/15	2	27.25	15	27.37	27.65	-13	15,367	-0.08%
2021/10/14	33	27.71	44	27.51	27.60	-11	15,743	-0.07%
2021/10/13	30	27.26	10	27.10	26.80	20	16,468	0.12%
2021/10/12	10	27.30	40	27.51	27.35	-30	18,371	-0.16%
2021/10/08	23	28.79	17	28.58	28.40	6	18,637	0.03%
2021/10/07	36	28.93	63	29.02	28.65	-27	18,805	-0.14%
2021/10/06	67	27.95	2	27.70	27.60	65	18,872	0.34%
2021/10/05	11	27.77	33	28.53	28.75	-22	18,954	-0.12%
2021/10/04	20	28.05	5	28.25	27.80	15	18,986	0.08%
2021/10/01	76	29.50	0	0.00	29.30	76	19,096	0.40%
2021/09/30	3	30.42	25	30.97	31.15	-22	19,222	-0.11%
2021/09/29	30	30.03	51	30.10	29.95	-21	19,437	-0.11%
2021/09/28	35	30.87	100	30.50	30.50	-65	19,727	-0.33%
2021/09/27	19.5	31.45	12	31.73	31.60	7.5	20,087	0.04%
2021/09/24	5	31.20	28	31.46	31.15	-23	20,825	-0.11%
2021/09/23	34	30.75	0	0.00	30.80	34	23,746	0.14%
2021/09/22	31.2	30.74	0	0.00	30.40	31.2	26,559	0.12%
2021/09/17	2	31.13	33	31.28	31.70	-31	27,210	-0.11%
2021/09/15	20	30.95	1	30.90	31.30	19	30,934	0.06%
2021/09/14	27	31.71	11	31.66	31.25	16	32,687	0.05%
2021/09/13	27	32.04	0	0.00	31.85	27	33,957	0.08%
2021/09/10	0	0.00	92	32.20	32.00	-92	34,061	-0.27%
2021/09/09	17.5	32.05	29	32.13	31.85	-11.5	34,383	-0.03%
2021/09/08	10	31.80	10	31.55	31.50	0	35,381	0.00%
2021/09/07	28	32.19	24	32.39	32.45	4	36,392	0.01%
2021/09/06	6	31.00	7	31.29	31.00	-1	36,795	0.00%
2021/09/03	37	32.41	6	32.40	32.00	31	36,962	0.08%
2021/09/02	22	33.06	32	33.75	32.95	-10	36,912	-0.03%
2021/09/01	9	33.26	6	33.43	33.40	3	36,892	0.01%
2021/08/31	21	34.18	6	34.43	33.50	15	36,974	0.04%
2021/08/30	10	35.83	12	35.37	34.80	-2	37,084	-0.01%
2021/08/27	5	35.07	3	35.32	34.90	2	37,188	0.01%
2021/08/26	10	35.91	19	35.91	35.45	-9	38,209	-0.02%
2021/08/25	34	35.80	23	35.83	36.05	11	38,259	0.03%
2021/08/24	78	37.30	68	36.51	36.35	10	38,082	0.03%
2021/08/23	17	35.38	58	35.39	35.95	-41	37,283	-0.11%
2021/08/20	12.5	32.44	11	32.22	32.70	1.5	37,195	0.00%
2021/08/19	69	33.42	66	33.52	32.00	3	37,374	0.01%
2021/08/18	6	30.92	30	31.64	32.40	-24	37,380	-0.06%
2021/08/17	0	0.00	1	30.95	30.00	-1	37,755	0.00%
2021/08/16	33	30.84	3	31.33	30.60	30	38,504	0.08%
2021/08/13	7.1	32.23	7	32.03	31.55	0.1	38,584	0.00%
2021/08/12	9	31.71	24	31.94	31.90	-15	38,502	-0.04%
2021/08/11	31	31.08	4	31.23	31.30	27	38,723	0.07%
2021/08/10	21	33.96	17.5	34.51	32.75	3.5	38,755	0.01%
2021/08/09	90	34.28	67	34.94	33.55	23	38,553	0.06%
2021/08/06	38	32.97	35	33.26	32.40	3	37,819	0.01%
2021/08/05	11	31.89	4	31.85	31.75	7	37,755	0.02%
2021/08/04	1	32.90	0	0.00	32.85	1	37,887	0.00%
2021/08/03	8	32.69	2	32.60	32.65	6	38,185	0.02%
2021/08/02	7	32.20	22	33.16	33.10	-15	38,571	-0.04%
2021/07/30	99	33.24	4	33.46	32.15	95	38,567	0.25%
2021/07/29	56	33.95	119	34.41	35.00	-63	38,481	-0.16%	大賣/
2021/07/28	41	32.26	67	32.92	32.45	-26	38,352	-0.07%
2021/07/27	6	33.10	27	33.37	32.90	-21	38,762	-0.05%
2021/07/26	6	34.78	2	34.70	34.30	4	39,679	0.01%
2021/07/23	6	36.10	3	36.57	35.60	3	39,906	0.01%
2021/07/22	9	34.55	31	34.08	34.75	-22	39,876	-0.06%
2021/07/21	87	37.19	72	38.27	35.55	15	39,601	0.04%
2021/07/20	63	38.80	10	39.12	38.60	53	39,281	0.13%
2021/07/19	165	42.61	57	41.99	41.60	108	39,311	0.27%	大買/鉅額交易
2021/07/16	171	41.99	105	43.19	42.00	66	39,712	0.17%	大買/大賣/
2021/07/15	12	37.90	26	39.37	39.90	-14	38,527	-0.04%
2021/07/14	2	34.68	13	34.33	36.30	-11	38,549	-0.03%
2021/07/13	43	37.68	9	38.69	36.30	34	39,131	0.09%
2021/07/12	2	40.73	5	39.73	40.30	-3	39,017	-0.01%
2021/07/09	30	40.85	84	40.76	40.30	-54	38,922	-0.14%
2021/07/08	59	40.03	29.1	41.92	42.40	29.9	39,120	0.08%
2021/07/07	81	43.30	777	40.00	41.00	-696	39,230	-1.77%	大賣/鉅額交易
2021/07/06	9	44.13	8	43.68	43.95	1	39,044	0.00%
2021/07/05	20	43.67	118	42.11	43.50	-98	38,796	-0.25%	大賣/
2021/07/02	45.5	46.75	33	46.30	45.90	12.5	38,467	0.03%
2021/07/01	82	50.25	658.1	49.37	49.00	-576.1	38,111	-1.51%	大賣/鉅額交易
2021/06/30	103.1	46.76	97.6	47.58	49.60	5.5	37,399	0.01%	大買/
2021/06/29	116	45.06	73	45.45	45.10	43	34,490	0.12%	大買/
2021/06/28	122	40.87	24	41.69	41.70	98	31,735	0.31%	大買/
2021/06/25	1,576	37.22	270	37.55	37.95	1,306	31,037	4.21%	大買/大賣/鉅額交易
2021/06/24	123	32.16	241	32.43	34.50	-118	29,226	-0.40%	大買/大賣/鉅額交易
2021/06/23	171	32.35	97	32.34	31.40	74	27,249	0.27%	大買/
2021/06/22	59	34.75	40	34.63	34.85	19	25,448	0.07%
2021/06/21	33	31.70	6	31.70	31.70	27	24,140	0.11%
2021/06/18	52	28.81	46	28.85	28.85	6	24,085	0.02%
2021/06/17	10	24.87	69.1	25.97	26.25	-59.1	24,078	-0.25%
2021/06/16	22	24.19	75.1	24.31	23.90	-53.1	22,967	-0.23%
2021/06/15	36	23.96	71	23.88	24.20	-35	21,862	-0.16%
2021/06/11	37	22.87	28	23.00	22.60	9	21,164	0.04%
2021/06/10	5	22.55	53	22.07	22.40	-48	20,891	-0.23%
2021/06/09	1	22.80	4	22.66	22.55	-3	20,829	-0.01%
2021/06/08	19	23.36	16	23.40	23.15	3	20,732	0.01%
2021/06/07	19	23.11	17	22.92	23.00	2	20,471	0.01%
2021/06/04	37	22.82	2	22.83	22.75	35	20,226	0.17%
2021/06/03	101	23.81	154	23.66	23.80	-53	20,045	-0.26%	大買/大賣/
2021/06/02	41	22.65	45	22.79	22.70	-4	18,903	-0.02%
2021/06/01	19	22.12	13	22.40	22.55	6	18,682	0.03%
2021/05/31	23	22.99	35	22.96	22.10	-12	18,531	-0.06%
2021/05/28	18	22.78	17	22.66	22.65	1	18,209	0.01%
2021/05/27	31	22.88	15	22.69	22.80	16	17,808	0.09%
2021/05/26	7	22.84	25	23.36	22.70	-18	17,432	-0.10%
2021/05/25	189	22.29	80	22.04	21.90	109	16,789	0.65%	大買/鉅額交易
2021/05/24	31	21.38	69	21.39	21.75	-38	16,109	-0.24%
2021/05/21	23	19.34	17	18.98	19.80	6	15,421	0.04%
2021/05/20	5.1	18.67	10	18.60	18.45	-4.9	15,381	-0.03%
2021/05/19	115	19.33	125	19.41	19.30	-10	15,232	-0.07%	大買/大賣/
2021/05/18	27	18.36	80	18.49	18.80	-53	14,946	-0.35%
2021/05/17	0	0.00	111	17.77	17.10	-111	14,691	-0.76%	大賣/鉅額交易
2021/05/14	21	18.43	57.2	18.95	18.95	-36.2	14,518	-0.25%
2021/05/13	69.1	18.05	18	18.94	18.20	51.1	14,305	0.36%
2021/05/12	108	19.72	4	20.64	19.60	104	14,045	0.74%	大買/鉅額交易
2021/05/11	20	22.58	73	22.26	21.75	-53	13,849	-0.38%
2021/05/10	90	23.22	80	23.03	23.65	10	13,501	0.07%
2021/05/07	24	21.82	101	21.20	22.25	-77	13,035	-0.59%	大賣/
2021/05/06	31	23.04	24	22.61	22.05	7	12,831	0.05%
2021/05/05	50	22.81	79.3	23.33	22.85	-29.3	12,555	-0.23%
2021/05/04	282	24.39	213	24.15	23.15	69	12,174	0.57%	大買/大賣/
2021/05/03	164	26.10	100	26.23	25.70	64	11,429	0.56%	大買/
2021/04/29	91	23.94	62	24.02	24.45	29	10,210	0.28%
2021/04/28	22.3	23.79	48.8	23.40	23.45	-26.5	9,811	-0.27%
2021/04/27	6	22.58	8	22.60	22.50	-2	9,350	-0.02%
2021/04/26	10	22.84	74	23.25	22.85	-64	9,136	-0.70%
2021/04/23	44	22.33	34	23.09	21.80	10	8,817	0.11%
2021/04/22	159	24.08	88	24.92	23.50	71	8,502	0.84%	大買/
2021/04/21	19	22.99	146	23.38	23.50	-127	7,328	-1.73%	大賣/鉅額交易
2021/04/20	64	21.27	10	21.39	21.40	54	6,588	0.82%
2021/04/19	73	21.64	100	21.65	22.25	-27	6,393	-0.42%
2021/04/16	24	20.08	32	20.18	20.25	-8	5,691	-0.14%
2021/04/15	10	19.81	12	19.92	19.75	-2	5,724	-0.03%
2021/04/14	34	19.96	37	20.18	19.90	-3	5,969	-0.05%
2021/04/13	46	19.84	85	19.81	19.85	-39	5,838	-0.67%
2021/04/12	1	19.20	44	19.43	19.30	-43	5,608	-0.77%
2021/04/09	30	19.00	31	18.99	18.70	-1	5,877	-0.02%
2021/04/08	0	0.00	20	19.05	19.10	-20	6,029	-0.33%
2021/04/07	32	18.91	2	18.80	18.95	30	6,212	0.48%
2021/04/06	115	18.93	57.4	19.28	18.80	57.6	7,148	0.81%	大買/
2021/04/01	107	18.85	51.6	18.86	18.90	55.4	7,980	0.69%	大買/
2021/03/31	61	18.54	30	18.70	18.50	31	8,512	0.36%
2021/03/30	0	0.00	52	18.30	18.35	-52	8,525	-0.61%
2021/03/29	0	0.00	20	18.30	18.25	-20	8,612	-0.23%
2021/03/26	1	18.15	24	18.20	18.10	-23	8,952	-0.26%
2021/03/25	15	18.10	30	18.10	17.95	-15	9,694	-0.15%
2021/03/24	7	17.96	0	0.00	17.95	7	9,837	0.07%
2021/03/23	55	18.29	116	18.13	18.35	-61	9,870	-0.62%	大賣/
2021/03/22	44	18.79	86	18.82	19.05	-42	9,780	-0.43%
2021/03/19	21	17.96	1	17.80	17.85	20	9,817	0.20%
2021/03/18	1	17.65	42.8	17.72	17.85	-41.8	9,965	-0.42%
2021/03/17	0	0.00	33	17.53	17.60	-33	9,995	-0.33%
2021/03/16	0	0.00	15	17.57	17.55	-15	10,038	-0.15%
2021/03/15	22	17.69	55	17.70	17.70	-33	10,113	-0.33%
2021/03/12	0	0.00	25	17.46	17.45	-25	10,205	-0.24%
2021/03/11	2	17.45	0	0.00	17.45	2	10,313	0.02%
2021/03/10	2	17.50	0	0.00	17.35	2	10,332	0.02%
2021/03/09	12	17.33	97	17.52	17.85	-85	10,400	-0.82%
2021/03/08	31	17.55	40	17.06	17.10	-9	10,427	-0.09%
2021/03/05	40	17.35	12	17.46	17.25	28	10,620	0.26%
2021/03/04	20	17.30	21	17.15	17.20	-1	10,703	-0.01%
2021/03/03	0	0.00	57	17.05	17.15	-57	10,698	-0.53%
2021/03/02	17	17.20	21	16.94	16.75	-4	10,692	-0.04%
2021/02/26	10	17.35	10	17.05	17.05	0	10,659	0.00%
2021/02/25	16.2	17.29	23	17.25	17.25	-6.8	10,733	-0.06%
2021/02/24	4	17.36	17	17.09	17.05	-13	10,739	-0.12%
2021/02/23	130	17.91	7	17.92	17.70	123	10,664	1.15%	大買/鉅額交易
2021/02/22	35	17.05	36	17.71	18.00	-1	10,480	-0.01%
2021/02/19	52	16.41	0	0.00	16.40	52	10,314	0.50%
2021/02/18	4	16.66	41	16.89	16.65	-37	10,306	-0.36%
2021/02/17	1	16.20	7	16.05	16.25	-6	10,272	-0.06%
2021/02/05	0	0.00	15	15.80	15.85	-15	10,286	-0.15%
2021/02/04	0	0.00	1	15.95	15.90	-1	10,309	-0.01%
2021/02/03	11	15.90	0	0.00	15.85	11	10,352	0.11%
2021/02/01	15	16.00	0	0.00	15.75	15	10,663	0.14%
2021/01/29	0	0.00	1	15.60	15.60	-1	10,640	-0.01%
2021/01/28	2	15.90	2	15.85	15.80	0	10,621	0.00%
2021/01/26	0.1	15.95	5	15.70	15.75	-4.9	10,744	-0.05%
2021/01/25	5	16.30	1	16.50	16.10	4	10,815	0.04%
2021/01/22	0	0.00	180	16.13	16.10	-180	10,789	-1.67%	大賣/鉅額交易
2021/01/21	21	15.80	0	0.00	15.80	21	10,753	0.20%
2021/01/20	22	15.55	11	15.72	15.50	11	10,693	0.10%
2021/01/19	1	16.10	1	16.20	16.10	0	10,678	0.00%
2021/01/18	1	16.00	14	16.40	16.45	-13	10,898	-0.12%
2021/01/15	41.3	16.55	5	16.55	16.50	36.3	10,832	0.33%
2021/01/14	0.3	17.70	2	17.53	17.30	-1.8	10,692	-0.02%
2021/01/12	205	17.38	13	17.38	17.15	192	10,567	1.82%	大買/鉅額交易
2021/01/11	2	18.00	1	18.25	18.10	1	10,409	0.01%
2021/01/08	0	0.00	20	18.17	18.20	-20	10,387	-0.19%
2021/01/07	13	17.66	264	17.50	17.80	-251	10,234	-2.45%	大賣/鉅額交易
2021/01/06	28	18.85	13	18.81	18.60	15	9,953	0.15%
2021/01/05	8	19.67	6	19.73	19.50	2	9,747	0.02%
2021/01/04	12	19.92	11	19.80	20.20	1	9,555	0.01%
2020/12/31	21	20.53	8	20.41	20.25	13	9,176	0.14%
2020/12/30	24	19.89	2	20.23	20.35	22	8,964	0.25%
2020/12/29	62	21.57	51	21.09	20.80	11	8,706	0.13%
2020/12/28	100	20.52	160.2	20.92	21.05	-60.2	7,702	-0.78%	大賣/
2020/12/25	23	18.98	2,212	19.24	19.15	-2,189	6,775	-32.31%	大賣/鉅額交易
2020/12/24	3	17.98	3	18.32	18.15	0	6,122	0.00%
2020/12/23	5	17.52	0	0.00	18.05	5	6,012	0.08%
2020/12/22	38	18.22	1,303	18.12	17.85	-1,265	5,925	-21.35%	大賣/鉅額交易
2020/12/21	180	18.31	618	18.85	18.90	-438	5,595	-7.83%	大買/大賣/鉅額交易
2020/12/18	11	17.69	1,056	17.65	17.70	-1,045	4,892	-21.36%	大賣/鉅額交易
2020/12/17	23	17.31	0	0.00	17.25	23	4,744	0.48%
2020/12/16	2	17.55	0	0.00	17.80	2	4,673	0.04%
2020/12/15	30	17.82	34	17.84	17.75	-4	4,561	-0.09%
2020/12/14	16	17.42	41	17.30	17.50	-25	4,110	-0.61%
2020/12/11	22	16.28	5	16.60	16.50	17	3,890	0.44%
2020/12/10	55	16.84	1	16.75	16.90	54	3,800	1.42%
2020/12/09	61	17.36	340	17.27	17.25	-279	3,740	-7.46%	大賣/鉅額交易
2020/12/08	30	16.93	606	17.07	16.90	-576	3,714	-15.51%	大賣/鉅額交易
2020/12/07	76	16.78	29	16.77	16.75	47	3,593	1.31%
2020/12/04	0	0.00	1	16.55	16.50	-1	3,511	-0.03%
2020/12/03	1	16.60	10	16.35	16.65	-9	3,522	-0.26%
2020/12/02	3	16.25	59	16.55	16.55	-56	3,534	-1.58%
2020/12/01	11	16.22	10	16.40	16.20	1	3,512	0.03%
2020/11/30	10	16.05	12	16.03	15.95	-2	3,323	-0.06%
2020/11/27	1	15.55	296	15.63	15.70	-295	3,228	-9.14%	大賣/鉅額交易
2020/11/26	21	15.70	2	15.55	15.55	19	3,235	0.59%
2020/11/25	40	15.53	40	15.53	15.55	0	3,355	0.00%
2020/11/24	31	15.69	31	15.64	15.65	0	3,358	0.00%
2020/11/23	30	15.20	52	15.30	15.35	-22	3,221	-0.68%
2020/11/20	19	14.95	0	0.00	15.00	19	3,206	0.59%
2020/11/19	11.2	15.00	0	0.00	15.00	11.2	3,207	0.35%
2020/11/16	100	14.85	0	0.00	15.00	100	3,219	3.11%
2020/11/13	102	14.92	0	0.00	14.80	102	3,218	3.17%	大買/鉅額交易
2020/11/12	2	15.30	10	15.18	15.00	-8	3,202	-0.25%
2020/11/11	10	15.55	0	0.00	15.40	10	3,192	0.31%
2020/11/10	0	0.00	1	15.45	15.15	-1	3,174	-0.03%
2020/11/09	41	15.57	33	15.45	15.50	8	3,075	0.26%
2020/11/05	2	15.00	0	0.00	14.85	2	2,787	0.07%
2020/11/04	3	14.95	2	14.90	15.05	1	2,782	0.04%
2020/11/03	7	15.06	9	14.97	14.95	-2	2,741	-0.07%
2020/11/02	24	14.89	0	0.00	15.10	24	2,606	0.92%
2020/10/29	7	14.69	0	0.00	14.70	7	2,476	0.28%
2020/10/28	0	0.00	8	15.05	15.00	-8	2,472	-0.32%
2020/10/27	0	0.00	22	14.77	14.90	-22	2,430	-0.91%
2020/10/26	29	14.80	191	14.94	15.00	-162	2,379	-6.81%	大賣/鉅額交易
2020/10/16	0	0.00	100	14.25	14.20	-100	2,037	-4.91%
2020/10/15	50	14.15	0	0.00	14.00	50	1,945	2.57%
2020/10/14	0	0.00	50	14.10	14.00	-50	1,937	-2.58%
2020/09/24	0	0.00	2	13.50	13.50	-2	2,144	-0.09%
2020/09/22	0.1	13.95	0	0.00	14.00	0.1	2,019	0.01%
2020/09/21	0	0.00	2	14.15	14.05	-2	1,983	-0.10%
2020/09/18	30	14.15	0	0.00	14.15	30	1,969	1.52%
2020/09/09	0	0.00	3	14.33	14.30	-3	1,998	-0.15%
2020/09/08	22	14.19	21	14.01	14.20	1	1,939	0.05%
2020/09/07	50	13.97	10	14.20	14.20	40	1,879	2.13%
2020/09/03	30	14.15	0	0.00	14.10	30	1,672	1.79%
2020/09/02	30	14.20	10	13.95	13.90	20	1,642	1.22%
2020/09/01	1	14.10	0	0.00	14.15	1	1,603	0.06%
2020/08/31	2	14.40	200	14.53	14.40	-198	1,586	-12.48%	大賣/鉅額交易
2020/08/28	2	13.90	0	0.00	13.95	2	1,458	0.14%
2020/08/26	10	13.55	0	0.00	13.75	10	1,411	0.71%
2020/08/25	10	13.55	0	0.00	13.55	10	1,380	0.72%
2020/08/20	50	13.15	0	0.00	13.20	50	1,351	3.70%
2020/08/19	120	13.69	0	0.00	13.60	120	1,331	9.01%	大買/鉅額交易
2020/08/11	20	13.55	10	13.45	13.45	10	1,265	0.79%
2020/08/05	2	13.20	0	0.00	13.25	2	1,251	0.16%
2020/08/03	22	13.43	0	0.00	13.35	22	1,259	1.75%
2020/07/30	30	13.40	20	13.25	13.35	10	1,255	0.80%
2020/07/28	30	13.53	10	13.40	13.45	20	1,234	1.62%
2020/07/22	0	0.00	10	13.60	13.60	-10	1,272	-0.79%
2020/07/21	32	13.60	0	0.00	13.65	32	1,281	2.50%
2020/07/17	1	13.50	30	13.47	13.45	-29	1,284	-2.26%
2020/07/16	50	13.62	0	0.00	13.65	50	1,338	3.74%
2020/07/15	2	13.65	50	13.60	13.50	-48	1,333	-3.60%
2020/07/13	40	13.88	0	0.00	13.90	40	1,229	3.25%
2020/07/08	60	13.95	107	14.09	14.10	-47	1,189	-3.95%	大賣/
2020/07/06	30	13.70	0	0.00	13.80	30	1,145	2.62%
2020/07/03	20	13.70	0	0.00	13.65	20	1,114	1.79%
2020/07/02	40	13.75	0	0.00	13.60	40	1,113	3.59%
2020/06/24	10	13.70	0	0.00	13.65	10	1,102	0.91%
2020/06/23	0	0.00	100	13.64	13.55	-100	1,105	-9.04%
2020/06/22	5	13.90	50	13.80	13.70	-45	1,099	-4.09%
2020/06/12	50	12.97	60	12.74	12.90	-10	1,015	-0.98%
2020/06/11	0	0.00	50	13.15	13.05	-50	1,025	-4.88%
2020/06/10	1	13.30	0	0.00	13.35	1	1,026	0.10%
2020/06/08	0.8	13.10	0	0.00	13.25	0.8	1,068	0.08%
2020/06/05	30	13.15	30	13.10	13.10	0	1,054	0.00%
2020/06/04	30	13.10	30	13.00	13.05	0	1,057	0.00%
2020/05/28	30	13.10	30	12.92	12.95	0	1,054	0.00%
2020/05/27	30	13.05	20	13.00	13.05	10	1,062	0.94%
2020/05/22	0	0.00	20	12.86	12.85	-20	1,057	-1.89%
2020/05/21	30	12.98	13	13.03	13.00	17	1,044	1.63%
2020/05/11	50	13.10	0	0.00	13.05	50	1,050	4.76%
2020/05/08	150	13.20	5	12.95	13.00	145	1,048	13.83%	大買/鉅額交易
2020/04/30	0	0.00	60	13.30	13.20	-60	1,080	-5.55%
2020/04/29	0	0.00	150	13.02	12.95	-150	1,094	-13.70%	大賣/鉅額交易
2020/04/27	2	12.45	0	0.00	12.55	2	1,101	0.18%
2020/04/22	5	12.20	0	0.00	12.25	5	1,079	0.46%
2020/04/17	10	12.45	10	12.45	12.30	0	1,003	0.00%
2020/04/15	30	12.37	0	0.00	12.45	30	1,002	2.99%
2020/04/14	80	12.31	0	0.00	12.35	80	999	8.01%
2020/04/10	0	0.00	15	12.28	12.30	-15	998	-1.50%
2020/03/27	20	11.70	20	11.55	11.55	0	980	0.00%
2020/03/26	0	0.00	20	11.65	11.60	-20	971	-2.06%
2020/03/24	20	11.35	0	0.00	11.10	20	989	2.02%
2020/03/23	20	11.19	0	0.00	11.00	20	999	2.00%
2020/03/20	60	11.26	0	0.00	11.40	60	1,007	5.96%
2020/03/16	10	12.20	0	0.00	12.25	10	970	1.03%
2020/03/13	0	0.00	10	12.70	12.50	-10	963	-1.04%
2020/03/12	0	0.00	20	13.15	13.10	-20	925	-2.16%
2020/01/30	0	0.00	10	13.90	13.75	-10	1,242	-0.80%
2020/01/15	0	0.00	10	14.10	14.15	-10	1,336	-0.75%
2019/12/31	1	14.35	10	14.40	14.35	-9	1,775	-0.51%
2019/12/16	5	14.30	0	0.00	14.30	5	1,713	0.29%
2019/12/13	4	14.13	0	0.00	14.10	4	1,704	0.23%
2019/12/03	10	14.45	0	0.00	14.40	10	1,675	0.60%
2019/12/02	32	14.22	31	14.50	14.30	1	1,654	0.06%
2019/11/06	25	14.39	0	0.00	14.20	25	1,463	1.71%
2019/11/05	0	0.00	5	14.05	14.15	-5	1,396	-0.36%
2019/11/04	10	14.25	0	0.00	14.45	10	1,304	0.77%
2019/10/28	2	14.40	0	0.00	14.40	2	1,197	0.17%
2019/10/21	10	14.90	20	14.65	15.20	-10	1,021	-0.98%
2019/10/17	20	14.25	0	0.00	14.30	20	806	2.48%
2019/10/16	0	0.00	30	14.15	14.20	-30	802	-3.74%
2019/10/09	30	13.80	0	0.00	13.85	30	750	4.00%
2019/09/16	0	0.00	4.1	13.70	13.70	-4.1	1,031	-0.40%
2019/09/11	10	13.85	0	0.00	13.65	10	1,065	0.94%
2019/09/06	0	0.00	40	13.59	13.60	-40	1,050	-3.81%
2019/08/16	40	13.45	0	0.00	13.45	40	1,428	2.80%
2019/08/13	0	0.00	50	13.60	13.60	-50	1,673	-2.99%
2019/08/06	0	0.00	40	13.86	14.05	-40	1,857	-2.15%
2019/08/02	0	0.00	1	14.15	14.15	-1	1,828	-0.05%
2019/07/29	0	0.00	1	14.50	14.40	-1	1,848	-0.05%
2019/07/22	1	14.60	0	0.00	14.60	1	1,811	0.06%
2019/07/18	0	0.00	5	14.40	14.45	-5	1,773	-0.28%
2019/07/17	0	0.00	10	14.38	14.35	-10	1,771	-0.56%
2019/07/12	16	14.43	0	0.00	14.45	16	1,787	0.90%
2019/07/05	0	0.00	5	14.20	14.25	-5	1,704	-0.29%
2019/06/27	30	14.28	0	0.00	14.10	30	1,626	1.84%
2019/06/06	0	0.00	3	14.20	14.05	-3	1,455	-0.21%
2019/06/04	21	14.54	0	0.00	14.30	21	1,422	1.48%
2019/06/03	2	14.50	70	14.45	14.50	-68	1,404	-4.84%
2019/05/30	0	0.00	40	14.40	14.45	-40	1,385	-2.89%
2019/05/29	30	14.55	0	0.00	14.35	30	1,356	2.21%
2019/05/27	0	0.00	105	14.74	14.75	-105	1,229	-8.54%	大賣/鉅額交易
2019/05/24	1	14.55	2	14.45	14.45	-1	1,154	-0.09%
2019/05/23	2	14.35	0	0.00	14.30	2	1,104	0.18%
2019/05/22	0	0.00	17	14.26	14.35	-17	1,067	-1.59%
2019/05/21	80	14.34	40	14.53	14.25	40	1,025	3.90%
2019/05/20	42	14.16	0	0.00	14.20	42	912	4.60%
2019/05/17	72	14.02	112	14.33	14.40	-40	807	-4.95%	大賣/
2019/05/15	50	13.91	10	13.85	13.90	40	621	6.44%
2019/05/09	0	0.00	40	13.95	13.80	-40	606	-6.60%
2019/04/25	20	13.90	20	13.80	13.90	0	536	0.00%
2019/04/15	40	13.70	0	0.00	13.65	40	444	9.00%
2019/02/15	0	0.00	30	13.50	13.50	-30	671	-4.47%
2019/02/14	30	13.60	0	0.00	13.60	30	672	4.46%
2019/01/23	1	13.30	0	0.00	13.30	1	653	0.15%
2019/01/18	0	0.00	1	13.30	13.30	-1	689	-0.15%
2019/01/03	0	0.00	10	13.40	13.45	-10	899	-1.11%
2018/12/28	10	13.55	0	0.00	13.50	10	1,051	0.95%
2018/12/20	0	0.00	20	13.45	13.50	-20	1,253	-1.60%
2018/12/18	0	0.00	20	13.30	13.35	-20	1,240	-1.61%
2018/11/14	1	12.80	0	0.00	12.80	1	1,534	0.07%
2018/11/07	0	0.00	11	12.75	12.80	-11	1,537	-0.72%
2018/11/01	1	12.85	0	0.00	12.80	1	1,540	0.06%
2018/10/24	5	13.05	0	0.00	13.05	5	1,499	0.33%
2018/10/19	20	13.05	20	13.00	12.95	0	1,480	0.00%
2018/10/18	10	13.20	0	0.00	13.15	10	1,445	0.69%
2018/10/12	30	13.10	0.2	13.20	13.20	29.8	1,394	2.14%
2018/10/11	0	0.00	30	13.37	13.10	-30	1,370	-2.19%
2018/10/09	30	14.05	0	0.00	13.95	30	1,309	2.29%
2018/10/03	0	0.00	30	14.20	14.00	-30	1,114	-2.69%
2018/10/01	30	13.90	0	0.00	14.10	30	1,052	2.85%
2018/09/27	0	0.00	30	13.60	13.55	-30	973	-3.08%
2018/09/19	10	13.25	0	0.00	13.20	10	882	1.13%
2018/09/10	1	12.95	10	13.00	12.90	-9	867	-1.04%
2018/09/07	0	0.00	5	13.30	13.20	-5	839	-0.60%
2018/09/06	10	13.35	0	0.00	13.25	10	832	1.20%
2018/09/05	0	0.00	90	13.55	13.55	-90	812	-11.07%
2018/09/04	5	13.55	0	0.00	13.65	5	791	0.63%
2018/08/30	10	13.20	0	0.00	13.35	10	411	2.43%
2018/08/28	0	0.00	1	12.95	12.95	-1	366	-0.27%
2018/08/22	0	0.00	30	12.90	12.95	-30	394	-7.60%
2018/08/20	1	12.85	0	0.00	12.85	1	389	0.26%
2018/08/15	1	12.85	2	12.85	12.85	-1	389	-0.26%
2018/07/30	30	13.30	0	0.00	13.25	30	363	8.26%
2018/07/27	0	0.00	4	13.15	13.15	-4	357	-1.12%
2018/07/24	0	0.00	31	13.05	13.10	-31	384	-8.05%
2018/07/23	0	0.00	20	13.00	13.05	-20	391	-5.11%
2018/07/20	0	0.00	7	13.10	13.05	-7	392	-1.78%
2018/07/12	1	13.00	0	0.00	13.00	1	409	0.24%
2018/06/22	0	0.00	10	13.35	13.30	-10	461	-2.17%
2018/06/14	10	13.65	10	13.50	13.55	0	465	0.00%
2018/06/13	0	0.00	20	13.55	13.55	-20	462	-4.32%
2018/06/12	0	0.00	1	13.65	13.65	-1	469	-0.21%
2018/06/08	20	13.65	0	0.00	13.60	20	465	4.30%
2018/06/07	0	0.00	20	13.60	13.60	-20	464	-4.30%
2018/05/22	20	13.50	0	0.00	13.40	20	442	4.52%
2018/04/20	0	0.00	20	13.45	13.45	-20	513	-3.89%
2018/04/17	10	13.45	0	0.00	13.40	10	530	1.89%
2018/04/13	10	13.55	0	0.00	13.45	10	539	1.85%
2018/04/11	0	0.00	50	13.70	13.65	-50	545	-9.16%
2018/04/02	30	13.45	0	0.00	13.45	30	589	5.09%
2018/03/28	20	13.20	0	0.00	13.15	20	612	3.27%
2018/03/27	11	13.10	0	0.00	13.10	11	628	1.75%
2018/03/26	31	13.05	0	0.00	13.05	31	629	4.93%
2018/03/21	0	0.00	0.8	13.25	13.30	-0.8	626	-0.14%
2018/03/13	0	0.00	40	13.40	13.50	-40	640	-6.24%
2018/02/06	62	13.18	0	0.00	13.05	62	700	8.85%
2018/01/04	10	14.20	0	0.00	14.15	10	702	1.42%
2018/01/02	0	0.00	1	14.40	14.35	-1	741	-0.13%