榮運 (2607)-華南永昌-基隆券商分點個股進出

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
34.20
漲跌
▲0.55
漲幅
+1.63%
成交量
6,431張
產業
上市航運類股
504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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/02	3	34.35	117	34.23	34.20	-114	3,098	-3.68%	大賣/鉅額交易
2024/04/30	71	33.33	7.3	33.44	33.65	63.7	3,095	2.06%
2024/04/29	23	34.39	105	34.46	34.45	-82	3,018	-2.72%	大賣/
2024/04/26	0	0.00	2	32.93	32.95	-2	2,797	-0.07%
2024/04/25	33	32.06	0	0.00	31.85	33	2,759	1.20%
2024/04/24	74	32.00	16	31.58	32.10	58	2,730	2.12%
2024/04/23	0	0.00	43	31.42	31.10	-43	2,670	-1.61%
2024/04/22	10	31.28	100	31.55	31.20	-90	2,701	-3.33%
2024/04/19	46	30.66	41	31.14	30.70	5	2,662	0.19%
2024/04/18	0	0.00	2	30.55	30.70	-2	2,694	-0.07%
2024/04/17	1	30.65	2	30.30	30.65	-1	2,734	-0.04%
2024/04/16	4	29.91	3	29.83	30.00	1	2,795	0.04%
2024/04/15	36	30.05	0	0.00	29.95	36	2,933	1.23%
2024/04/12	3	30.80	0.3	30.90	30.55	2.7	3,047	0.09%
2024/04/11	37	31.10	1	32.20	30.75	36	3,703	0.97%
2024/04/10	10	31.50	0	0.00	31.70	10	3,982	0.25%
2024/04/09	0	0.00	11	31.50	31.55	-11	3,999	-0.28%
2024/04/08	5	31.25	2	31.15	31.25	3	4,103	0.07%
2024/03/28	5	31.25	6	31.50	31.25	-1	4,365	-0.02%
2024/03/27	5	31.25	6	31.35	31.40	-1	4,480	-0.02%
2024/03/26	24	31.10	1	31.00	31.00	23	4,651	0.49%
2024/03/25	0	0.00	4	31.70	31.55	-4	4,799	-0.08%
2024/03/22	50	31.35	0	0.00	31.45	50	5,120	0.98%
2024/03/21	2	31.28	3	31.48	31.50	-1	5,473	-0.02%
2024/03/20	0	0.00	4	31.41	31.30	-4	5,582	-0.07%
2024/03/19	0	0.00	5	31.65	31.50	-5	5,658	-0.09%
2024/03/18	9	31.11	2	31.50	31.30	7	5,653	0.12%
2024/03/15	22	31.94	2	32.30	31.75	20	5,660	0.35%
2024/03/14	2	32.50	11	32.77	32.65	-9	5,645	-0.16%
2024/03/13	21	32.79	2	32.50	32.50	19	5,642	0.34%
2024/03/12	0	34.60	1	34.70	34.80	-1	5,505	-0.02%
2024/03/11	1	34.10	14.3	34.20	34.30	-13.3	5,524	-0.24%
2024/03/08	7	33.93	5.1	33.77	33.70	1.9	5,737	0.03%
2024/03/07	1	33.65	7	33.70	33.60	-6	5,806	-0.10%
2024/03/06	6	33.23	0	0.00	33.30	6	5,791	0.10%
2024/03/05	0	0.00	6	33.35	33.60	-6	5,862	-0.10%
2024/03/04	1	32.70	0	32.70	33.20	1	5,846	0.02%
2024/03/01	5	33.15	0	0.00	32.85	5	5,858	0.09%
2024/02/29	0	0.00	13	33.02	33.40	-13	5,870	-0.22%
2024/02/27	10	32.60	0	0.00	32.50	10	5,852	0.17%
2024/02/26	1	32.85	0	0.00	32.90	1	5,864	0.02%
2024/02/23	5	33.09	1	33.10	33.10	4	5,882	0.07%
2024/02/22	0	0.00	1	33.65	33.70	-1	5,889	-0.02%
2024/02/20	0	0.00	16	32.99	33.10	-16	6,015	-0.27%
2024/02/19	1	32.30	28	32.79	32.80	-27	6,253	-0.43%
2024/02/16	14	32.17	12	32.16	32.25	2	6,433	0.03%
2024/02/15	5	32.15	0	32.10	32.00	5	6,496	0.08%
2024/02/05	28	32.28	0	32.35	32.30	28	6,685	0.42%
2024/02/02	7	32.78	0	32.85	32.65	7	6,738	0.10%
2024/01/31	0	0.00	5	33.15	33.30	-5	6,831	-0.07%
2024/01/30	0	0.00	0.1	33.50	33.35	-0.1	6,830	0.00%
2024/01/29	2	33.60	1	33.95	33.95	1	6,833	0.01%
2024/01/26	0	0.00	16	33.78	33.95	-16	6,825	-0.23%
2024/01/25	0	0.00	4	33.70	33.80	-4	6,812	-0.06%
2024/01/24	3	33.80	18.4	33.46	33.80	-15.4	6,810	-0.23%
2024/01/23	2	32.30	0.5	32.50	32.45	1.5	6,759	0.02%
2024/01/18	6.2	32.55	2	32.65	32.75	4.2	6,800	0.06%
2024/01/17	0	0.00	1	32.40	32.35	-1	6,833	-0.01%
2024/01/16	18	32.39	0	0.00	32.40	18	6,836	0.26%
2024/01/15	4.1	33.13	0	0.00	33.20	4.1	6,813	0.06%
2024/01/12	0	0.00	1.2	33.48	33.40	-1.2	6,831	-0.02%
2024/01/11	0	0.00	10	33.25	33.35	-10	6,813	-0.15%
2024/01/10	13.1	32.73	2.2	32.85	32.70	10.9	6,854	0.16%
2024/01/09	7.2	33.18	11	33.58	33.65	-3.8	6,822	-0.06%
2024/01/08	21.1	34.51	14	34.56	34.60	7.1	6,759	0.11%
2024/01/05	39	35.12	65	35.33	35.80	-26	6,785	-0.38%
2024/01/04	25	34.61	58	34.47	35.50	-33	6,080	-0.54%
2024/01/03	3	32.30	14	32.28	32.30	-11	5,667	-0.19%
2024/01/02	15.2	32.09	5	32.33	31.85	10.2	5,618	0.18%
2023/12/29	5	31.73	0	0.00	31.70	5	5,499	0.09%
2023/12/28	8	31.80	0	0.00	31.80	8	5,488	0.15%
2023/12/26	4	32.38	0	0.00	32.25	4	5,426	0.07%
2023/12/25	8	32.83	4	33.40	32.20	4	5,382	0.07%
2023/12/22	6	34.93	9.1	34.68	34.60	-3.1	5,252	-0.06%
2023/12/21	13	34.69	22	34.78	35.00	-9	5,139	-0.18%
2023/12/20	8	34.81	2	34.55	34.85	6	4,962	0.12%
2023/12/19	24	35.01	14	35.15	34.90	10	4,821	0.21%
2023/12/18	5	35.05	119	34.17	35.00	-114	4,503	-2.53%	大賣/鉅額交易
2023/12/15	2	33.08	4	33.03	33.10	-2	4,153	-0.05%
2023/12/14	1	32.35	31.8	31.87	32.40	-30.8	4,044	-0.76%
2023/12/13	0	0.00	83	31.62	31.45	-83	3,966	-2.09%
2023/12/12	0	0.00	1	31.45	31.55	-1	4,023	-0.02%
2023/12/07	23.1	31.12	1	31.40	31.05	22.1	3,944	0.56%
2023/12/06	53	31.15	1	31.45	31.30	52	3,920	1.33%
2023/12/05	41.4	31.27	27	31.51	31.55	14.4	3,849	0.37%
2023/12/04	2.1	31.05	127.9	30.67	30.85	-125.8	3,592	-3.50%	大賣/鉅額交易
2023/11/30	30.2	29.35	0	0.00	29.30	30.2	3,436	0.88%
2023/11/29	94	29.76	0	0.00	29.75	94	3,359	2.80%
2023/11/28	1	29.80	53	29.85	29.85	-52	3,348	-1.55%
2023/11/27	60.1	29.43	0	0.00	29.40	60.1	3,349	1.79%
2023/11/24	1.2	29.46	0	0.00	29.40	1.2	3,319	0.03%
2023/11/21	7.1	29.45	0	0.00	29.40	7.1	3,253	0.22%
2023/11/20	14	29.39	13	29.39	29.30	1	3,249	0.03%
2023/11/17	9.1	29.21	7	29.29	29.50	2	3,211	0.06%
2023/11/16	21.4	28.99	3	31.57	28.80	18.4	3,099	0.59%
2023/11/15	10	32.54	1	31.35	31.35	9	2,857	0.31%
2023/11/14	6	33.63	21	33.57	33.50	-15	2,801	-0.54%
2023/11/13	13	33.63	44.1	33.79	33.30	-31.1	2,734	-1.14%
2023/11/10	1	32.05	2	31.98	32.00	-1	2,525	-0.04%
2023/11/09	0	0.00	3.3	31.47	32.00	-3.3	2,463	-0.13%
2023/11/08	0	0.00	2	31.20	30.70	-2	2,393	-0.08%
2023/11/06	0	0.00	1	30.60	30.80	-1	2,358	-0.04%
2023/11/03	1.3	30.83	0	0.00	30.70	1.3	2,392	0.05%
2023/11/02	0.3	30.56	1	30.60	30.65	-0.7	2,397	-0.03%
2023/11/01	3	30.02	2	30.28	30.20	1	2,389	0.04%
2023/10/31	1	30.15	1.2	29.88	29.85	-0.2	2,379	-0.01%
2023/10/27	0	0.00	10	30.98	31.10	-10	2,337	-0.43%
2023/10/26	0	0.00	10	30.50	30.50	-10	2,325	-0.43%
2023/10/24	0	0.00	20	30.85	30.95	-20	2,340	-0.85%
2023/10/23	1	30.90	0	0.00	30.90	1	2,334	0.04%
2023/10/20	0	0.00	27	30.53	30.75	-27	2,364	-1.14%
2023/10/19	6	30.89	9	30.92	30.90	-3	2,328	-0.13%
2023/10/18	3	30.20	3	30.45	30.40	0	2,271	0.00%
2023/10/17	1	30.50	7	30.41	30.45	-6	2,201	-0.27%
2023/10/16	52	30.78	4	30.54	30.40	48	2,175	2.21%
2023/10/13	3	30.37	18	30.62	30.50	-15	2,097	-0.71%
2023/10/12	0	0.00	4	28.98	29.15	-4	1,878	-0.21%
2023/10/04	1	27.75	0	0.00	27.60	1	1,893	0.05%
2023/10/03	0	0.00	1	28.10	28.10	-1	1,892	-0.05%
2023/10/02	0	0.00	20	28.10	28.25	-20	1,904	-1.05%
2023/09/25	7	28.10	5	28.15	28.20	2	2,089	0.10%
2023/09/22	2	28.05	0	0.00	28.05	2	2,141	0.09%
2023/09/20	2	28.70	3	28.55	28.55	-1	2,140	-0.05%
2023/09/19	0	0.00	1	28.70	28.70	-1	2,137	-0.05%
2023/09/15	1	29.00	101	28.98	28.90	-100	2,181	-4.58%	大賣/
2023/09/14	0	0.00	10.7	28.54	28.55	-10.7	2,133	-0.50%
2023/09/13	5	28.05	2	28.15	28.10	3	2,154	0.14%
2023/09/11	43	28.26	0	0.00	28.00	43	2,213	1.94%
2023/09/08	63	28.46	0	0.00	28.40	63	2,264	2.78%
2023/09/06	1	28.50	0	0.00	28.45	1	2,281	0.04%
2023/08/31	0	0.00	2	28.05	28.50	-2	2,353	-0.08%
2023/08/30	1	27.80	0	0.00	27.75	1	2,335	0.04%
2023/08/29	1	27.65	0	0.00	27.80	1	2,348	0.04%
2023/08/24	0	0.00	3	28.10	28.00	-3	2,362	-0.13%
2023/08/22	0	0.00	2	28.75	28.70	-2	2,342	-0.09%
2023/08/21	0	0.00	2.4	28.60	28.60	-2.4	2,326	-0.10%
2023/08/18	8	29.02	24	28.99	28.60	-16	2,315	-0.69%
2023/08/16	2.5	27.10	0	0.00	27.15	2.5	2,174	0.11%
2023/08/15	0	0.00	3	27.30	27.45	-3	2,175	-0.14%
2023/08/11	0.1	28.10	0	0.00	28.10	0.1	2,168	0.00%
2023/08/10	4	28.50	0	0.00	28.45	4	2,168	0.18%
2023/08/09	0	0.00	13.4	29.15	28.80	-13.4	2,144	-0.62%
2023/08/07	0	0.00	1	28.50	28.55	-1	2,092	-0.05%
2023/08/02	3	28.20	0	0.00	28.05	3	2,098	0.14%
2023/08/01	2	28.30	7	28.30	28.40	-5	2,093	-0.24%
2023/07/31	2	28.65	40	28.49	28.35	-38	2,091	-1.82%
2023/07/28	2	28.30	2	28.65	28.65	0	2,072	0.00%
2023/07/27	1	28.30	23	28.32	28.30	-22	2,027	-1.09%
2023/07/26	6	27.69	0	0.00	27.60	6	1,976	0.30%
2023/07/25	5	27.35	5	27.58	27.70	0	1,961	0.00%
2023/07/24	0	0.00	1	26.80	26.85	-1	1,907	-0.05%
2023/07/21	2	27.20	2	27.10	27.05	0	1,917	0.00%
2023/07/20	1	27.30	0	0.00	27.20	1	1,939	0.05%
2023/07/19	1	26.60	1	26.90	26.55	0	1,923	0.00%
2023/07/18	1	26.85	0	26.95	26.90	1	1,929	0.05%
2023/07/14	1	27.05	0	0.00	27.10	1	1,892	0.05%
2023/07/12	6	28.16	1	28.20	28.20	5	1,920	0.26%
2023/07/10	2	28.80	0	0.00	28.60	2	1,879	0.11%
2023/07/07	7	28.75	1	28.80	28.85	6	1,878	0.32%
2023/07/05	8	29.41	15	29.38	29.10	-7	1,851	-0.38%
2023/07/04	27	29.85	40.1	29.52	29.40	-13.1	1,853	-0.71%
2023/07/03	21	29.51	73	29.36	29.35	-52	1,776	-2.93%
2023/06/30	15	29.04	46	28.95	28.80	-31	1,714	-1.81%
2023/06/29	1	28.55	48	28.61	28.55	-47	1,688	-2.78%
2023/06/26	0	0.00	2	28.83	28.70	-2	1,667	-0.12%
2023/06/21	10	29.00	10	28.90	29.00	0	1,659	0.00%
2023/06/20	0	0.00	20	28.56	28.55	-20	1,622	-1.23%
2023/06/19	34	28.79	6	28.64	28.45	28	1,611	1.74%
2023/06/16	5	28.55	0	0.00	28.40	5	1,592	0.31%
2023/06/15	4	28.44	2	28.48	28.40	2	1,577	0.13%
2023/06/14	10	28.45	0	0.00	28.50	10	1,564	0.64%
2023/06/13	1	27.90	5	27.90	27.95	-4	1,537	-0.26%
2023/06/12	35	27.90	3	28.25	27.95	32	1,691	1.89%
2023/06/09	0	0.00	5	28.30	28.20	-5	1,719	-0.29%
2023/06/08	3	28.20	3	28.47	28.15	0	1,761	0.00%
2023/06/07	0	0.00	2	28.10	28.15	-2	1,892	-0.11%
2023/06/06	0	0.00	2	28.00	27.95	-2	1,901	-0.11%
2023/06/02	0	0.00	35.4	27.75	27.75	-35.4	1,944	-1.82%
2023/05/31	0	0.00	11	27.52	27.40	-11	2,114	-0.52%
2023/05/30	5	27.35	0	0.00	27.35	5	2,164	0.23%
2023/05/29	0	0.00	3	27.60	27.35	-3	2,210	-0.14%
2023/05/26	0	0.00	5	27.30	27.25	-5	2,268	-0.22%
2023/05/25	5	27.45	0	0.00	27.35	5	2,351	0.21%
2023/05/24	1	27.45	1	27.50	27.55	0	2,380	0.00%
2023/05/23	0.1	27.50	0	0.00	27.40	0.1	2,405	0.00%
2023/05/19	1	27.35	0	0.00	27.30	1	2,462	0.04%
2023/05/18	1.1	27.20	5	27.40	27.35	-3.9	2,530	-0.16%
2023/05/16	1	27.00	0	0.00	27.10	1	2,549	0.04%
2023/05/12	0.5	26.70	0	0.00	26.60	0.5	2,656	0.02%
2023/05/11	1	26.50	0	0.00	26.30	1	2,919	0.03%
2023/05/10	1	26.85	1	26.85	26.85	0	2,915	0.00%
2023/05/09	7	26.57	2	26.60	26.60	5	2,926	0.17%
2023/05/05	1	26.95	18	26.95	26.90	-17	2,968	-0.57%
2023/05/02	2	26.95	4	27.05	27.10	-2	3,082	-0.06%
2023/04/28	5.1	26.98	6	27.10	27.05	-0.9	3,111	-0.03%
2023/04/27	0	0.00	4	26.95	26.80	-4	3,117	-0.13%
2023/04/26	10	26.70	0	0.00	26.65	10	3,135	0.32%
2023/04/25	1	26.95	10	26.90	26.85	-9	3,149	-0.29%
2023/04/24	2	27.25	0	0.00	27.30	2	3,159	0.06%
2023/04/21	14.1	27.60	0	0.00	27.35	14.1	3,216	0.44%
2023/04/20	0	0.00	15	27.87	27.70	-15	3,200	-0.47%
2023/04/19	20	27.93	2	28.15	27.80	18	3,208	0.56%
2023/04/18	10	28.25	21	28.36	28.10	-11	3,208	-0.34%
2023/04/17	4	28.41	25	28.59	28.40	-21	3,199	-0.66%
2023/04/14	39	28.17	0.1	28.30	28.20	38.9	3,153	1.23%
2023/04/13	6	27.95	5	28.17	28.25	1	3,151	0.03%
2023/04/12	0	28.10	6.5	27.86	27.95	-6.5	3,165	-0.21%
2023/04/11	0	0.00	2	28.00	27.95	-2	3,196	-0.06%
2023/04/07	5	27.85	8	27.99	28.00	-3	3,243	-0.09%
2023/04/06	4	27.75	0	0.00	27.70	4	3,258	0.12%
2023/03/31	73.2	27.70	1.1	27.86	27.70	72.1	3,329	2.16%
2023/03/30	0.3	27.80	14	27.87	27.75	-13.7	3,547	-0.39%
2023/03/29	0	0.00	6	27.61	27.55	-6	3,554	-0.17%
2023/03/28	12.1	27.54	0	0.00	27.50	12.1	3,638	0.33%
2023/03/27	7	27.55	1	27.50	27.50	6	3,680	0.16%
2023/03/24	0	0.00	2	27.60	27.65	-2	3,815	-0.05%
2023/03/23	21	27.62	53	27.60	27.60	-32	3,843	-0.83%
2023/03/22	0	0.00	4	27.89	27.90	-4	3,844	-0.10%
2023/03/21	0	0.00	15	27.65	27.70	-15	3,852	-0.39%
2023/03/20	2.1	27.75	0	0.00	27.65	2.1	3,859	0.05%
2023/03/17	4	27.53	23	27.53	27.45	-19	3,877	-0.49%
2023/03/16	11	27.55	2	27.35	27.40	9	3,873	0.23%
2023/03/15	47	28.09	52.1	28.36	27.75	-5.1	3,873	-0.13%
2023/03/14	20	27.36	7	27.55	27.40	13	3,773	0.34%
2023/03/13	22	27.79	0	0.00	27.75	22	3,758	0.59%
2023/03/10	86	28.56	97	28.74	28.25	-11	3,726	-0.30%
2023/03/09	17	28.34	70	28.53	28.45	-53	3,632	-1.46%
2023/03/07	13	28.51	1	28.70	28.60	12	3,682	0.33%
2023/03/06	33	28.46	6	28.50	28.40	27	3,693	0.73%
2023/03/03	7	28.35	33.8	28.51	28.55	-26.8	3,725	-0.72%
2023/03/02	3.1	28.10	1	28.15	28.10	2.1	3,645	0.06%
2023/03/01	7	27.80	0	0.00	27.65	7	3,637	0.19%
2023/02/24	24.1	28.10	27	28.07	28.00	-2.9	3,621	-0.08%
2023/02/23	23	28.05	20	28.00	27.95	3	3,587	0.08%
2023/02/22	7	27.45	20	27.66	27.55	-13	3,544	-0.37%
2023/02/21	17	27.63	22	27.65	27.65	-5	3,547	-0.14%
2023/02/20	8	27.35	1	27.40	27.40	7	3,566	0.20%
2023/02/17	11	27.32	10	27.30	27.30	1	3,595	0.03%
2023/02/16	21	27.80	26	27.82	27.75	-5	3,623	-0.14%
2023/02/15	17	27.13	0	0.00	27.30	17	3,615	0.47%
2023/02/14	10	27.31	3	27.30	27.30	7	3,625	0.19%
2023/02/13	8	27.25	1	27.10	27.20	7	3,643	0.19%
2023/02/10	15	27.85	2	27.75	27.70	13	3,682	0.35%
2023/02/09	30	28.13	49	28.23	28.30	-19	3,694	-0.51%
2023/02/08	5	26.80	0	0.00	26.80	5	3,519	0.14%
2023/02/07	1	26.75	1	26.90	26.85	0	3,531	0.00%
2023/02/06	10	26.97	7	26.89	26.90	3	3,560	0.08%
2023/02/03	1	27.15	3	27.17	27.20	-2	3,588	-0.06%
2023/02/02	11	27.17	0.1	27.20	27.15	10.9	3,569	0.31%
2023/02/01	4.1	26.98	0	0.00	26.95	4.1	3,551	0.12%
2023/01/31	23	26.94	6	26.92	26.90	17	3,535	0.48%
2023/01/17	9	26.63	6	26.50	26.55	3	3,515	0.09%
2023/01/16	11	26.45	2	26.40	26.40	9	3,539	0.25%
2023/01/13	2	26.80	1	27.00	26.50	1	3,562	0.03%
2023/01/12	7	26.94	1	27.20	26.90	6	3,612	0.17%
2023/01/11	12	27.32	0	0.00	27.30	12	3,640	0.33%
2023/01/10	32	27.65	1	27.60	27.70	31	3,642	0.85%
2023/01/09	3	27.67	0	0.00	27.65	3	3,742	0.08%
2023/01/05	1	27.55	0	0.00	27.50	1	3,930	0.03%
2023/01/04	4	27.63	0	0.00	27.55	4	4,007	0.10%
2023/01/03	2.1	27.65	1	27.50	27.65	1.1	4,285	0.02%
2022/12/30	11	27.89	0	0.00	27.80	11	4,417	0.25%
2022/12/29	8.2	27.93	2	28.03	28.05	6.2	4,441	0.14%
2022/12/27	3.1	28.70	0	0.00	28.70	3.1	4,709	0.07%
2022/12/26	9.1	28.81	17	28.70	28.55	-7.9	4,791	-0.16%
2022/12/23	15.1	28.77	20	28.93	29.10	-4.9	4,859	-0.10%
2022/12/22	95	29.25	32.9	29.39	28.70	62.1	5,017	1.24%
2022/12/21	1.2	28.36	2	28.40	28.30	-0.9	4,945	-0.02%
2022/12/20	0	0.00	2	28.85	27.85	-2	5,042	-0.04%
2022/12/19	1	28.10	3.4	28.17	28.20	-2.4	5,149	-0.05%
2022/12/16	8.2	28.89	13	28.64	28.45	-4.8	5,384	-0.09%
2022/12/15	15.2	28.11	1	28.00	28.20	14.2	5,386	0.26%
2022/12/14	13	27.65	0	0.00	27.65	13	5,676	0.23%
2022/12/13	0	0.00	5	27.87	27.65	-5	5,880	-0.09%
2022/12/12	2	27.45	0	0.00	27.55	2	6,234	0.03%
2022/12/09	10	27.90	1	27.90	27.90	9	7,024	0.13%
2022/12/08	3	27.68	3	27.77	27.80	0	7,434	0.00%
2022/12/07	4	27.69	2	27.95	27.70	2	7,555	0.03%
2022/12/06	2	28.30	3	28.40	28.00	-1	7,616	-0.01%
2022/12/05	6	29.02	4	28.95	28.80	2	7,725	0.03%
2022/12/02	7	28.78	0	0.00	28.65	7	7,718	0.09%
2022/12/01	5	29.04	9	28.99	28.80	-4	7,713	-0.05%
2022/11/30	3	28.45	6	28.49	28.50	-3	7,670	-0.04%
2022/11/29	0.1	28.15	7.7	28.43	28.35	-7.7	7,639	-0.10%
2022/11/28	5	28.03	2	27.83	27.80	3	7,655	0.04%
2022/11/25	12.3	28.30	10	28.15	28.15	2.3	7,665	0.03%
2022/11/24	1	27.60	0	0.00	27.80	1	7,653	0.01%
2022/11/23	0.1	27.60	2	27.60	27.75	-2	7,630	-0.03%
2022/11/22	8.7	27.41	0	0.00	27.35	8.7	7,635	0.11%
2022/11/21	0	0.00	10	27.59	27.50	-10	7,688	-0.13%
2022/11/18	11	27.58	0	0.00	27.20	11	7,685	0.14%
2022/11/17	8	27.76	0	0.00	27.70	8	7,677	0.10%
2022/11/16	0.1	27.90	3	27.55	27.55	-2.9	7,710	-0.04%
2022/11/15	10	27.77	3	27.85	27.85	7	7,729	0.09%
2022/11/14	2	27.70	6	27.72	27.75	-4	7,755	-0.05%
2022/11/11	1	27.80	0	0.00	27.40	1	7,743	0.01%
2022/11/10	0.2	27.71	2	27.75	27.40	-1.8	7,744	-0.02%
2022/11/09	3.4	27.76	9	27.73	27.60	-5.6	7,760	-0.07%
2022/11/08	14	27.82	4	27.84	27.60	10	7,783	0.13%
2022/11/07	7.3	27.43	5.3	27.25	27.20	1.9	7,771	0.02%
2022/11/04	11.3	27.11	5	27.21	27.25	6.3	7,829	0.08%
2022/11/03	7	26.20	8	26.51	26.75	-1	7,773	-0.01%
2022/11/02	5.3	26.79	0	0.00	26.45	5.3	7,829	0.07%
2022/11/01	0	0.00	1	26.30	26.50	-1	7,847	-0.01%
2022/10/31	3	25.93	1	26.15	26.00	2	8,071	0.02%
2022/10/28	1	25.85	0	0.00	25.85	1	8,163	0.01%
2022/10/27	1	26.45	5.1	26.30	26.45	-4.1	8,217	-0.05%
2022/10/26	3	25.68	2.2	25.64	25.75	0.8	8,279	0.01%
2022/10/24	2	26.60	0	0.00	26.30	2	8,432	0.02%
2022/10/20	30	25.95	3	26.10	26.85	27	8,375	0.32%
2022/10/19	7.3	27.39	7	27.25	27.15	0.3	8,304	0.00%
2022/10/18	11.2	27.15	9	26.84	26.90	2.2	8,261	0.03%
2022/10/17	8	26.33	4	25.83	26.65	4	8,237	0.05%
2022/10/14	7	27.80	4	27.65	27.70	3	8,225	0.04%
2022/10/13	9	27.62	11	27.90	26.80	-2	8,196	-0.02%
2022/10/12	19	28.89	39	29.06	28.75	-20	8,070	-0.25%
2022/10/11	42	30.31	7	29.83	29.70	35	7,997	0.44%
2022/10/07	17.3	32.61	6	32.78	33.00	11.3	7,731	0.15%
2022/10/06	1.5	31.97	0	0.00	32.30	1.5	7,619	0.02%
2022/10/05	11	32.85	24.3	32.51	32.10	-13.3	7,592	-0.18%
2022/10/04	10	32.31	19	32.29	32.80	-9	7,481	-0.12%
2022/10/03	17	31.73	15	31.80	31.10	2	7,382	0.03%
2022/09/30	14.1	31.22	15	30.90	31.55	-0.9	7,363	-0.01%
2022/09/29	25	32.05	14	32.11	31.70	11	7,286	0.15%
2022/09/28	24	31.15	18	31.00	30.75	6	7,082	0.08%
2022/09/27	46	31.99	21.2	32.01	32.30	24.8	6,990	0.35%
2022/09/26	82.2	32.22	71	31.54	31.20	11.2	6,930	0.16%
2022/09/23	72.2	33.94	75.1	34.04	33.35	-2.9	6,839	-0.04%
2022/09/22	53.1	33.08	46	33.16	33.20	7.1	6,621	0.11%
2022/09/21	102	34.20	108	34.05	33.35	-6	6,541	-0.09%	大買/大賣/
2022/09/20	26	34.41	35	34.08	33.65	-9	6,291	-0.14%
2022/09/19	54	33.85	80	33.80	34.00	-26	6,189	-0.42%
2022/09/16	59	34.25	73.5	34.18	35.15	-14.5	5,886	-0.25%
2022/09/15	36	33.01	69.4	33.19	33.20	-33.4	5,256	-0.63%
2022/09/14	14	30.64	18.4	30.62	30.70	-4.4	4,934	-0.09%
2022/09/13	4.2	29.80	11	29.95	30.20	-6.8	4,889	-0.14%
2022/09/12	4.5	30.00	86	29.69	29.85	-81.5	4,945	-1.65%
2022/09/08	0	0.00	3	27.42	27.75	-3	4,851	-0.06%
2022/09/07	5	27.23	0	0.00	27.15	5	4,937	0.10%
2022/09/06	20	27.85	0	0.00	27.65	20	4,959	0.40%
2022/09/05	7	28.20	0	0.00	28.05	7	4,984	0.14%
2022/09/02	32	28.62	23	28.43	28.25	9	5,019	0.18%
2022/09/01	5.5	29.30	1	29.40	29.00	4.5	4,981	0.09%
2022/08/31	61.3	29.85	7.2	29.86	29.85	54.1	4,961	1.09%
2022/08/30	23	30.50	0	0.00	30.50	23	4,908	0.47%
2022/08/29	2	30.35	0	0.00	30.55	2	4,913	0.04%
2022/08/26	0	0.00	3	31.37	31.40	-3	4,913	-0.06%
2022/08/24	0	0.00	6	30.53	30.40	-6	4,964	-0.12%
2022/08/23	10.2	30.63	0	0.00	30.60	10.2	5,025	0.20%
2022/08/22	0	0.00	2	31.65	31.35	-2	5,022	-0.04%
2022/08/19	0	0.00	5	31.44	31.25	-5	5,026	-0.10%
2022/08/18	3	30.82	8	30.74	30.85	-5	5,050	-0.10%
2022/08/17	1	30.85	6	30.83	30.80	-5	5,102	-0.10%
2022/08/16	0	0.00	4	30.28	30.40	-4	5,157	-0.08%
2022/08/15	3	30.33	1	30.05	30.25	2	5,406	0.04%
2022/08/12	7	30.19	1	30.20	30.20	6	5,422	0.11%
2022/08/11	11	30.49	6	30.70	30.20	5	5,498	0.09%
2022/08/10	4	29.83	2	29.85	29.85	2	5,422	0.04%
2022/08/09	5	29.61	3	29.67	29.85	2	5,462	0.04%
2022/08/08	8	29.84	3	29.97	30.15	5	5,500	0.09%
2022/08/05	9	30.73	4	30.76	30.40	5	5,526	0.09%
2022/08/04	10	29.36	3	29.62	30.40	7	5,466	0.13%
2022/08/03	3	29.82	0	0.00	29.85	3	5,530	0.05%
2022/08/02	10	29.62	3	29.88	29.65	7	5,715	0.12%
2022/08/01	28	29.98	11	30.36	30.75	17	6,122	0.28%
2022/07/29	2	29.40	0	0.00	29.25	2	6,464	0.03%
2022/07/28	1	28.90	5	29.02	28.80	-4	7,126	-0.06%
2022/07/27	2	29.10	3	29.03	29.05	-1	7,995	-0.01%
2022/07/26	4	28.84	1	28.75	28.75	3	8,070	0.04%
2022/07/25	1	28.75	1	29.10	29.10	0	8,289	0.00%
2022/07/22	0	0.00	10	29.50	29.30	-10	8,435	-0.12%
2022/07/21	5	29.76	4	29.19	29.10	1	8,743	0.01%
2022/07/20	2	29.80	0	0.00	29.55	2	9,272	0.02%
2022/07/19	3	29.82	4	29.70	29.60	-1	10,358	-0.01%
2022/07/18	6	29.18	0	0.00	29.25	6	12,252	0.05%
2022/07/15	5	29.00	5	28.80	28.80	0	12,580	0.00%
2022/07/14	0	0.00	1	29.15	29.20	-1	13,077	-0.01%
2022/07/13	0	0.00	50	28.96	28.65	-50	13,206	-0.38%
2022/07/12	51	28.01	1	27.95	28.15	50	13,366	0.37%
2022/07/11	0	0.00	7	29.65	29.75	-7	13,471	-0.05%
2022/07/08	13	29.09	3	29.28	29.40	10	13,647	0.07%
2022/07/07	0.1	27.75	0	0.00	28.40	0.1	13,726	0.00%
2022/07/04	1	28.00	3	27.68	27.70	-2	14,224	-0.01%
2022/07/01	1	27.85	0	0.00	27.00	1	14,352	0.01%
2022/06/30	1	29.20	0	0.00	28.60	1	14,419	0.01%
2022/06/29	2	29.73	1	29.85	29.65	1	14,732	0.01%
2022/06/28	6	30.18	5	30.00	30.15	1	14,780	0.01%
2022/06/27	1	30.25	2	30.58	30.60	-1	14,820	-0.01%
2022/06/24	1	30.00	3	29.55	29.15	-2	14,872	-0.01%
2022/06/23	1	28.05	6	28.42	28.70	-5	15,030	-0.03%
2022/06/22	5	30.45	9	28.93	28.90	-4	15,064	-0.03%
2022/06/21	1	30.10	2	30.20	30.50	-1	15,116	-0.01%
2022/06/20	1	30.15	10	30.27	29.50	-9	15,280	-0.06%
2022/06/17	5	31.30	15	31.53	31.15	-10	15,278	-0.07%
2022/06/16	3	32.37	0	0.00	31.80	3	15,447	0.02%
2022/06/15	3	33.93	1	33.50	33.50	2	15,628	0.01%
2022/06/14	1	33.75	1	33.60	33.50	0	16,291	0.00%
2022/06/13	16	34.11	10	33.83	33.80	6	17,105	0.04%
2022/06/10	3	34.88	1	34.70	34.85	2	17,749	0.01%
2022/06/09	10	35.62	7	35.34	35.30	3	18,538	0.02%
2022/06/08	1	36.25	1	36.15	36.00	0	19,675	0.00%
2022/06/07	5	35.85	7	35.96	36.00	-2	22,680	-0.01%
2022/06/06	9	36.12	15	36.18	35.85	-6	24,788	-0.02%
2022/06/02	7	36.19	1	36.15	36.15	6	26,957	0.02%
2022/06/01	6	36.45	1	36.45	36.25	5	28,403	0.02%
2022/05/31	11	35.49	17	36.81	37.00	-6	29,060	-0.02%
2022/05/30	5	35.98	4	35.65	35.60	1	30,013	0.00%
2022/05/27	7	35.73	2	35.80	35.60	5	31,460	0.02%
2022/05/26	26	35.77	34	35.65	35.45	-8	32,280	-0.02%
2022/05/25	29	35.40	27	35.15	35.30	2	33,909	0.01%
2022/05/24	26	34.98	19	35.14	34.90	7	38,276	0.02%
2022/05/23	52	34.99	105	35.31	35.00	-53	40,270	-0.13%	大賣/
2022/05/20	4	33.76	5	33.40	33.40	-1	41,455	0.00%
2022/05/19	48	33.07	37	33.16	33.40	11	42,155	0.03%
2022/05/18	0	0.00	6	34.57	34.55	-6	42,498	-0.01%
2022/05/17	8	34.70	14	34.49	34.35	-6	42,509	-0.01%
2022/05/16	8	34.95	4.2	34.94	34.80	3.8	42,495	0.01%
2022/05/13	0	0.00	7	35.26	35.15	-7	42,473	-0.02%
2022/05/12	56	35.03	12.1	34.60	34.45	43.9	42,463	0.10%
2022/05/11	42	35.81	26	35.85	35.80	16	42,350	0.04%
2022/05/10	55	36.14	21	36.35	36.60	34	42,400	0.08%
2022/05/09	36	36.83	3	36.65	36.05	33	42,499	0.08%
2022/05/06	37	38.50	71	38.41	38.20	-34	42,373	-0.08%
2022/05/05	44	38.55	94	38.38	38.95	-50	41,920	-0.12%
2022/05/04	87	37.99	89	38.06	37.60	-2	41,253	0.00%
2022/05/03	8	36.14	12	35.78	35.80	-4	40,425	-0.01%
2022/04/29	21	36.25	19.1	36.31	36.10	1.9	40,391	0.00%
2022/04/28	20	35.73	16	35.55	35.30	4	40,219	0.01%
2022/04/27	37	35.37	36	35.36	35.45	1	40,070	0.00%
2022/04/26	83	36.64	20	36.67	36.20	63	39,802	0.16%
2022/04/25	121.1	38.32	39	38.51	37.45	82.1	39,224	0.21%	大買/
2022/04/22	44	39.66	152.5	40.36	41.50	-108.5	38,164	-0.28%	大賣/鉅額交易
2022/04/21	27	38.18	25	38.05	37.75	2	36,433	0.01%
2022/04/20	68	38.32	80	37.62	37.00	-12	36,367	-0.03%
2022/04/19	15	37.05	45.6	37.22	36.75	-30.6	36,369	-0.08%
2022/04/18	62	36.41	8	36.23	36.00	54	36,633	0.15%
2022/04/15	18	37.59	39	37.71	37.30	-21	36,568	-0.06%
2022/04/14	28	37.68	3	37.42	37.20	25	36,441	0.07%
2022/04/13	7	37.70	8	37.64	37.50	-1	36,214	0.00%
2022/04/12	12	36.59	3	36.45	36.60	9	36,053	0.02%
2022/04/11	7	37.59	4	36.90	36.60	3	35,984	0.01%
2022/04/08	12	37.98	41	37.80	37.60	-29	35,859	-0.08%
2022/04/07	5	37.48	3	36.63	36.15	2	35,512	0.01%
2022/04/06	5	37.10	9	37.20	37.05	-4	35,341	-0.01%
2022/04/01	15	37.75	28	38.02	37.60	-13	35,270	-0.04%
2022/03/31	1	36.85	1	37.35	36.90	0	35,067	0.00%
2022/03/30	20	36.90	11	37.02	36.85	9	34,978	0.03%
2022/03/29	2	37.15	8	37.05	36.90	-6	34,879	-0.02%
2022/03/28	45	36.35	44	36.00	36.95	1	34,719	0.00%
2022/03/25	14	35.94	13	35.88	35.85	1	34,509	0.00%
2022/03/24	10	36.83	13	36.62	36.60	-3	34,322	-0.01%
2022/03/23	9	37.54	16	37.41	37.30	-7	34,195	-0.02%
2022/03/22	9	36.86	18	36.93	37.00	-9	33,970	-0.03%
2022/03/21	12	36.95	44	37.13	37.25	-32	33,854	-0.09%
2022/03/18	46	36.74	54	36.76	37.05	-8	33,681	-0.02%
2022/03/17	303	36.91	283	36.84	37.70	20	33,453	0.06%	大買/大賣/
2022/03/16	111	37.39	216	37.87	36.30	-105	32,794	-0.32%	大買/大賣/鉅額交易
2022/03/15	74	37.86	62	37.67	37.50	12	31,999	0.04%
2022/03/14	93	39.91	84	40.01	39.30	9	31,454	0.03%
2022/03/11	235	40.33	451	40.50	39.60	-216	30,756	-0.70%	大買/大賣/鉅額交易
2022/03/10	432	42.73	182	41.99	41.75	250	29,780	0.84%	大買/大賣/鉅額交易
2022/03/09	133	39.28	160	40.01	40.80	-27	27,132	-0.10%	大買/大賣/
2022/03/08	123	39.04	135	39.29	37.10	-12	25,199	-0.05%	大買/大賣/
2022/03/07	58	38.24	100.1	38.43	39.00	-42.1	23,020	-0.18%
2022/03/04	80.1	38.70	62	38.47	37.35	18.1	21,647	0.08%
2022/03/03	69.5	39.07	63	38.99	38.90	6.5	20,978	0.03%
2022/03/02	99	38.46	83	38.73	38.65	16	20,010	0.08%
2022/03/01	62	36.83	213	36.02	36.95	-151	18,566	-0.81%	大賣/鉅額交易
2022/02/25	254	38.51	173	38.75	37.55	81	17,718	0.46%	大買/大賣/
2022/02/24	344.5	38.47	267	38.36	36.95	77.5	16,051	0.48%	大買/大賣/
2022/02/23	206	37.17	186.5	37.03	37.80	19.5	11,725	0.17%	大買/大賣/
2022/02/22	37	35.29	36	35.39	34.40	1	9,690	0.01%
2022/02/21	20	35.45	47	36.45	36.65	-27	8,270	-0.33%
2022/02/18	10	31.41	35	32.79	33.35	-25	7,592	-0.33%
2022/02/17	0	0.00	30	30.42	30.35	-30	7,344	-0.41%
2022/02/16	10	30.40	0	0.00	30.05	10	7,369	0.14%
2022/02/15	17	30.00	0	0.00	29.75	17	7,401	0.23%
2022/02/14	11	30.45	8.1	30.51	30.55	2.9	7,542	0.04%
2022/02/11	2	31.35	5	31.06	31.00	-3	7,505	-0.04%
2022/02/10	12	31.79	24	31.86	31.70	-12	7,479	-0.16%
2022/02/09	5	31.40	29	31.38	31.45	-24	7,353	-0.33%
2022/02/08	6	30.32	53	30.81	30.85	-47	7,037	-0.67%
2022/01/26	0	0.00	1	28.35	28.10	-1	6,973	-0.01%
2022/01/24	2	28.10	0	0.00	28.65	2	7,032	0.03%
2022/01/21	1	28.85	0	0.00	28.70	1	7,050	0.01%
2022/01/20	3	29.25	3	29.25	29.20	0	7,026	0.00%
2022/01/19	5	29.08	2	29.28	29.20	3	7,030	0.04%
2022/01/18	2	29.45	1	29.45	29.50	1	6,986	0.01%
2022/01/17	0	0.00	2	29.43	29.60	-2	7,002	-0.03%
2022/01/14	8	29.26	5	29.26	29.15	3	7,015	0.04%
2022/01/13	19.2	30.63	7	30.59	30.10	12.2	6,862	0.18%
2022/01/12	40	30.76	86.1	30.79	31.50	-46.1	6,614	-0.70%
2022/01/11	22	29.91	31	29.98	29.65	-9	6,169	-0.15%
2022/01/10	1	29.40	2	29.70	28.55	-1	5,886	-0.02%
2022/01/07	1	28.30	3	28.47	28.40	-2	5,815	-0.03%
2022/01/04	4	28.80	0	0.00	28.75	4	6,038	0.07%
2022/01/03	0	0.00	24	28.84	28.75	-24	6,079	-0.39%
2021/12/29	0	0.00	4	29.25	29.20	-4	6,253	-0.06%
2021/12/27	21	29.50	3	29.70	29.70	18	6,436	0.28%
2021/12/24	2	28.58	3.1	28.44	28.45	-1.1	6,424	-0.02%
2021/12/21	0	0.00	11	28.66	28.80	-11	6,639	-0.17%
2021/12/20	0	0.00	4.4	28.35	28.30	-4.4	6,679	-0.07%
2021/12/17	11	28.45	2	28.65	28.45	9	6,755	0.13%
2021/12/14	2	28.43	9	28.30	28.30	-7	6,844	-0.10%
2021/12/13	2	29.23	13	29.28	29.00	-11	6,824	-0.16%
2021/12/10	8	29.44	7	29.50	29.35	1	6,852	0.01%
2021/12/08	12	30.55	11	30.30	30.30	1	6,970	0.01%
2021/12/07	1	30.15	2	30.23	30.15	-1	6,908	-0.01%
2021/12/06	47	30.18	32	30.11	30.05	15	6,982	0.21%
2021/12/03	27	29.65	9	30.60	29.40	18	6,930	0.26%
2021/12/02	12	29.29	11	29.59	29.70	1	6,861	0.01%
2021/12/01	6	29.04	5	28.85	28.95	1	6,790	0.01%
2021/11/30	1	28.85	10	29.41	29.30	-9	6,913	-0.13%
2021/11/29	1	28.05	4	28.89	28.50	-3	6,937	-0.04%
2021/11/26	11	28.65	1	28.35	28.20	10	7,052	0.14%
2021/11/25	0	0.00	1	29.90	29.45	-1	7,137	-0.01%
2021/11/24	0	0.00	24	29.20	29.35	-24	7,245	-0.33%
2021/11/23	1	29.05	0	0.00	28.75	1	7,365	0.01%
2021/11/22	2	29.80	12	29.43	29.40	-10	7,528	-0.13%
2021/11/19	1	28.40	3	28.58	28.35	-2	7,752	-0.03%
2021/11/18	0	0.00	1	29.25	29.10	-1	8,821	-0.01%
2021/11/17	1	29.00	3	29.50	29.05	-2	9,318	-0.02%
2021/11/16	4	29.85	7	29.01	29.80	-3	9,490	-0.03%
2021/11/15	10	28.52	14	28.49	28.10	-4	9,920	-0.04%
2021/11/12	0	0.00	6	28.71	28.80	-6	10,211	-0.06%
2021/11/11	24	28.93	5	28.78	28.35	19	10,240	0.19%
2021/11/10	0	0.00	1	28.15	28.15	-1	10,144	-0.01%
2021/11/09	7	28.33	5	28.30	28.10	2	10,345	0.02%
2021/11/08	1	28.20	5	28.33	28.45	-4	10,389	-0.04%
2021/11/05	0	0.00	1	27.45	27.55	-1	10,542	-0.01%
2021/11/04	5	27.87	0	0.00	27.50	5	10,879	0.05%
2021/11/03	4	28.36	3	28.73	28.05	1	11,742	0.01%
2021/11/02	3	27.20	7	27.60	27.20	-4	11,815	-0.03%
2021/11/01	1	27.00	8	27.25	26.95	-7	11,818	-0.06%
2021/10/29	1	26.50	4	27.15	27.05	-3	11,853	-0.03%
2021/10/28	5	26.69	3	27.22	26.65	2	11,897	0.02%
2021/10/27	7	26.84	2	26.85	26.65	5	12,091	0.04%
2021/10/26	1	27.25	0	0.00	27.15	1	12,447	0.01%
2021/10/25	0	0.00	6	27.42	27.35	-6	12,954	-0.05%
2021/10/22	6	27.03	3	26.70	26.70	3	13,258	0.02%
2021/10/21	0	0.00	1	28.70	27.90	-1	13,541	-0.01%
2021/10/20	1	28.15	2	28.00	28.00	-1	13,765	-0.01%
2021/10/19	0	0.00	5	27.66	27.70	-5	14,313	-0.03%
2021/10/18	8	26.71	14	26.90	27.15	-6	14,792	-0.04%
2021/10/15	5	27.45	0	0.00	27.65	5	15,367	0.03%
2021/10/14	0	0.00	7	27.61	27.60	-7	15,743	-0.04%
2021/10/13	8	27.16	3	27.75	26.80	5	16,468	0.03%
2021/10/12	13	27.33	0	0.00	27.35	13	18,371	0.07%
2021/10/08	10	28.50	8	28.89	28.40	2	18,637	0.01%
2021/10/07	6	28.65	15.4	28.87	28.65	-9.4	18,805	-0.05%
2021/10/06	4	27.96	6	27.61	27.60	-2	18,872	-0.01%
2021/10/05	2	27.65	7	28.26	28.75	-5	18,954	-0.03%
2021/10/04	7	28.36	38	28.93	27.80	-31	18,986	-0.16%
2021/10/01	48	29.65	29	29.61	29.30	19	19,096	0.10%
2021/09/30	7.3	30.80	16	31.09	31.15	-8.8	19,222	-0.05%
2021/09/29	10	30.50	18.4	30.05	29.95	-8.4	19,437	-0.04%
2021/09/28	21	30.73	6.4	30.55	30.50	14.6	19,727	0.07%
2021/09/27	4	31.53	33	31.82	31.60	-29	20,087	-0.14%
2021/09/24	2	31.30	3	31.58	31.15	-1	20,825	0.00%
2021/09/23	0	0.00	1	31.00	30.80	-1	23,746	0.00%
2021/09/22	10	30.69	5	30.47	30.40	5	26,559	0.02%
2021/09/17	3	30.93	17	31.31	31.70	-14	27,210	-0.05%
2021/09/16	12	30.88	5	30.65	30.65	7	28,978	0.02%
2021/09/15	6	31.03	11	31.20	31.30	-5	30,934	-0.02%
2021/09/14	40	31.37	14	31.40	31.25	26	32,687	0.08%
2021/09/13	14	32.14	13	32.91	31.85	1	33,957	0.00%
2021/09/10	21	32.10	8	32.09	32.00	13	34,061	0.04%
2021/09/09	6	31.98	6	32.15	31.85	0	34,383	0.00%
2021/09/08	21	31.79	9	31.74	31.50	12	35,381	0.03%
2021/09/07	34	32.76	65.3	32.36	32.45	-31.3	36,392	-0.09%
2021/09/06	20	31.54	10	31.05	31.00	10	36,795	0.03%
2021/09/03	30	32.44	13	32.40	32.00	17	36,962	0.05%
2021/09/02	19	33.17	16	33.32	32.95	3	36,912	0.01%
2021/09/01	53	33.53	47	33.06	33.40	6	36,892	0.02%
2021/08/31	48	34.16	50	34.21	33.50	-2	36,974	-0.01%
2021/08/30	22	35.21	21	35.49	34.80	1	37,084	0.00%
2021/08/27	32	35.31	39	35.21	34.90	-7	37,188	-0.02%
2021/08/26	18	36.10	41	35.90	35.45	-23	38,209	-0.06%
2021/08/25	49	35.80	34	35.83	36.05	15	38,259	0.04%
2021/08/24	84	37.04	41	37.51	36.35	43	38,082	0.11%
2021/08/23	18	35.62	42	35.59	35.95	-24	37,283	-0.06%
2021/08/20	27	32.20	34	32.26	32.70	-7	37,195	-0.02%
2021/08/19	36.7	33.41	27	33.02	32.00	9.7	37,374	0.03%
2021/08/18	18	31.09	22	31.31	32.40	-4	37,380	-0.01%
2021/08/17	13	30.68	3	30.50	30.00	10	37,755	0.03%
2021/08/16	13.3	31.07	5	30.66	30.60	8.3	38,504	0.02%
2021/08/13	33	31.88	26	32.14	31.55	7	38,584	0.02%
2021/08/12	2	31.58	6	31.75	31.90	-4	38,502	-0.01%
2021/08/11	45	31.59	53	31.91	31.30	-8	38,723	-0.02%
2021/08/10	18	33.41	16	34.38	32.75	2	38,755	0.01%
2021/08/09	59	34.13	54	34.81	33.55	5	38,553	0.01%
2021/08/06	16	33.03	39	33.02	32.40	-23	37,819	-0.06%
2021/08/05	13	32.17	5	31.75	31.75	8	37,755	0.02%
2021/08/04	2	33.33	1	32.85	32.85	1	37,887	0.00%
2021/08/03	3	32.85	2.6	32.85	32.65	0.4	38,185	0.00%
2021/08/02	20	32.21	37	32.90	33.10	-17	38,571	-0.04%
2021/07/30	29	33.78	3	33.40	32.15	26	38,567	0.07%
2021/07/29	29	33.57	49	34.21	35.00	-20	38,481	-0.05%
2021/07/28	25	32.57	14	32.60	32.45	11	38,352	0.03%
2021/07/27	78	33.28	49	33.39	32.90	29	38,762	0.07%
2021/07/26	51	34.99	46	34.79	34.30	5	39,679	0.01%
2021/07/23	50	36.14	17	35.77	35.60	33	39,906	0.08%
2021/07/22	20	34.86	8	34.73	34.75	12	39,876	0.03%
2021/07/21	32	36.91	11	36.59	35.55	21	39,601	0.05%
2021/07/20	37	38.99	24	39.03	38.60	13	39,281	0.03%
2021/07/19	72	41.99	71	42.96	41.60	1	39,311	0.00%
2021/07/16	139	42.58	190.4	42.89	42.00	-51.4	39,712	-0.13%	大買/大賣/
2021/07/15	2	38.53	18	39.25	39.90	-16	38,527	-0.04%
2021/07/14	35	34.59	18	34.17	36.30	17	38,549	0.04%
2021/07/13	42	37.18	20	36.74	36.30	22	39,131	0.06%
2021/07/12	6	39.98	34	40.41	40.30	-28	39,017	-0.07%
2021/07/09	43	40.40	16.8	40.96	40.30	26.2	38,922	0.07%
2021/07/08	26	41.05	26.4	41.55	42.40	-0.4	39,120	0.00%
2021/07/07	15	42.81	62	43.76	41.00	-47	39,230	-0.12%
2021/07/06	42	44.60	26	44.55	43.95	16	39,044	0.04%
2021/07/05	17	43.09	49	43.17	43.50	-32	38,796	-0.08%
2021/07/02	18	46.85	30	46.61	45.90	-12	38,467	-0.03%
2021/07/01	66	49.56	29	49.09	49.00	37	38,111	0.10%
2021/06/30	197	46.50	209	46.86	49.60	-12	37,399	-0.03%	大買/大賣/
2021/06/29	109.4	45.08	146.2	45.20	45.10	-36.7	34,490	-0.11%	大買/大賣/
2021/06/28	20	40.83	33	41.44	41.70	-13	31,735	-0.04%
2021/06/25	95	36.59	75.1	37.37	37.95	19.9	31,037	0.06%
2021/06/24	84	33.58	192.3	33.03	34.50	-108.3	29,226	-0.37%	大賣/鉅額交易
2021/06/23	169.1	31.96	33	32.51	31.40	136.1	27,249	0.50%	大買/鉅額交易
2021/06/22	55	34.66	80.7	34.64	34.85	-25.7	25,448	-0.10%
2021/06/21	11	31.70	20	31.70	31.70	-9	24,140	-0.04%
2021/06/18	8	28.80	27.2	28.84	28.85	-19.2	24,085	-0.08%
2021/06/17	59	25.77	192.1	25.50	26.25	-133.1	24,078	-0.55%	大賣/鉅額交易
2021/06/16	44	24.18	173	24.27	23.90	-129	22,967	-0.56%	大賣/鉅額交易
2021/06/15	51	24.05	36.9	24.02	24.20	14.1	21,862	0.06%
2021/06/11	18	22.85	112	23.09	22.60	-94	21,164	-0.44%	大賣/
2021/06/10	71	22.08	13	22.30	22.40	58	20,891	0.28%
2021/06/09	23.3	22.90	24	22.62	22.55	-0.8	20,829	0.00%
2021/06/08	129	23.44	32.2	23.61	23.15	96.8	20,732	0.47%	大買/
2021/06/07	46	23.12	76	23.02	23.00	-30	20,471	-0.15%
2021/06/04	77	23.02	88.1	23.12	22.75	-11.1	20,226	-0.05%
2021/06/03	166.1	23.74	185	23.96	23.80	-18.9	20,045	-0.09%	大買/大賣/
2021/06/02	5	22.66	14	22.68	22.70	-9	18,903	-0.05%
2021/06/01	67	22.41	35	22.20	22.55	32	18,682	0.17%
2021/05/31	8	22.45	31	22.90	22.10	-23	18,531	-0.12%
2021/05/28	66	22.77	50	22.93	22.65	16	18,209	0.09%
2021/05/27	22	22.89	43	22.92	22.80	-21	17,808	-0.12%
2021/05/26	114	23.01	107	22.41	22.70	7	17,432	0.04%	大買/大賣/
2021/05/25	45	22.53	15	21.77	21.90	30	16,789	0.18%
2021/05/24	44	21.27	114	21.39	21.75	-70	16,109	-0.43%	大賣/
2021/05/21	55	19.41	49	19.62	19.80	6	15,421	0.04%
2021/05/20	21	18.97	11	18.70	18.45	10	15,381	0.07%
2021/05/19	48	19.24	56	19.15	19.30	-8	15,232	-0.05%
2021/05/18	39	18.06	17	18.43	18.80	22	14,946	0.15%
2021/05/17	36	17.37	34	17.80	17.10	2	14,691	0.01%
2021/05/14	104	18.85	72	18.47	18.95	32	14,518	0.22%	大買/
2021/05/13	7	17.69	68	18.48	18.20	-61	14,305	-0.43%
2021/05/12	80	20.55	45	20.20	19.60	35	14,045	0.25%
2021/05/11	92	22.73	201	23.26	21.75	-109	13,849	-0.79%	大賣/鉅額交易
2021/05/10	68.5	22.92	118	23.04	23.65	-49.5	13,501	-0.37%	大賣/
2021/05/07	249	22.22	10	21.97	22.25	239	13,035	1.83%	大買/鉅額交易
2021/05/06	13	22.42	46	22.44	22.05	-33	12,831	-0.26%
2021/05/05	68	22.99	55.1	23.46	22.85	12.9	12,555	0.10%
2021/05/04	104	23.99	114.3	24.40	23.15	-10.3	12,174	-0.08%	大買/大賣/
2021/05/03	106.1	26.31	78	26.25	25.70	28.1	11,429	0.25%	大買/
2021/04/29	106	23.77	131	23.91	24.45	-25	10,210	-0.24%	大買/大賣/
2021/04/28	101	23.44	120.9	23.34	23.45	-19.9	9,811	-0.20%	大買/大賣/
2021/04/27	54	22.35	109	22.71	22.50	-55	9,350	-0.59%	大賣/
2021/04/26	195	22.88	65	22.71	22.85	130	9,136	1.42%	大買/鉅額交易
2021/04/23	46.3	22.63	20	22.32	21.80	26.3	8,817	0.30%
2021/04/22	109	24.83	109	23.98	23.50	0	8,502	0.00%	大買/大賣/
2021/04/21	59	23.20	163	22.90	23.50	-104	7,328	-1.42%	大賣/鉅額交易
2021/04/20	148	21.36	27	21.40	21.40	121	6,588	1.84%	大買/鉅額交易
2021/04/19	73	22.14	222	22.21	22.25	-149	6,393	-2.33%	大賣/鉅額交易
2021/04/16	9	20.19	18	19.87	20.25	-9	5,691	-0.16%
2021/04/15	33	19.85	34	19.82	19.75	-1	5,724	-0.02%
2021/04/14	51	20.00	11	19.82	19.90	40	5,969	0.67%
2021/04/13	37	20.47	30	20.18	19.85	7	5,838	0.12%
2021/04/12	0	0.00	12.5	19.19	19.30	-12.5	5,608	-0.22%
2021/04/09	25	18.85	18	18.76	18.70	7	5,877	0.12%
2021/04/08	0	0.00	3	19.05	19.10	-3	6,029	-0.05%
2021/04/07	23	18.89	0	0.00	18.95	23	6,212	0.37%
2021/04/06	0	0.00	1	18.80	18.80	-1	7,148	-0.01%
2021/04/01	1	18.75	4	18.79	18.90	-3	7,980	-0.04%
2021/03/31	7	18.54	7	18.54	18.50	0	8,512	0.00%
2021/03/30	10	18.30	10	18.35	18.35	0	8,525	0.00%
2021/03/29	22	18.21	15	18.33	18.25	7	8,612	0.08%
2021/03/26	0	0.00	3	18.10	18.10	-3	8,952	-0.03%
2021/03/25	0	0.00	1	18.20	17.95	-1	9,694	-0.01%
2021/03/24	1	18.00	10	18.05	17.95	-9	9,837	-0.09%
2021/03/23	5	18.34	2	18.25	18.35	3	9,870	0.03%
2021/03/22	36	18.59	52.5	18.56	19.05	-16.5	9,780	-0.17%
2021/03/19	1	17.95	1	18.00	17.85	0	9,817	0.00%
2021/03/18	11	17.99	5	17.87	17.85	6	9,965	0.06%
2021/03/15	1	17.70	2	17.65	17.70	-1	10,113	-0.01%
2021/03/12	10	17.55	10.5	17.45	17.45	-0.5	10,205	0.00%
2021/03/11	10	17.50	10	17.60	17.45	0	10,313	0.00%
2021/03/10	1	17.60	11	17.35	17.35	-10	10,332	-0.10%
2021/03/09	1	17.20	3	17.48	17.85	-2	10,400	-0.02%
2021/03/08	1	17.10	2	17.30	17.10	-1	10,427	-0.01%
2021/03/04	10	17.10	10	17.20	17.20	0	10,703	0.00%
2021/03/03	0	0.00	3	16.90	17.15	-3	10,698	-0.03%
2021/03/02	15	17.05	16	16.95	16.75	-1	10,692	-0.01%
2021/02/26	5	17.06	20	17.05	17.05	-15	10,659	-0.14%
2021/02/25	3	17.23	0	0.00	17.25	3	10,733	0.03%
2021/02/24	22	17.62	10	17.22	17.05	12	10,739	0.11%
2021/02/23	25	18.08	26	18.05	17.70	-1	10,664	-0.01%
2021/02/22	11	17.34	40	17.22	18.00	-29	10,480	-0.28%
2021/02/19	3	16.35	0	0.00	16.40	3	10,314	0.03%
2021/02/18	1	16.70	24	16.66	16.65	-23	10,306	-0.22%
2021/02/17	20	16.15	0	0.00	16.25	20	10,272	0.19%
2021/02/05	5	15.80	0	0.00	15.85	5	10,286	0.05%
2021/01/29	0	0.00	5	15.60	15.60	-5	10,640	-0.05%
2021/01/28	10	15.60	15.3	15.90	15.80	-5.3	10,621	-0.05%
2021/01/27	0	0.00	20	15.85	15.85	-20	10,632	-0.19%
2021/01/26	3	15.75	0	0.00	15.75	3	10,744	0.03%
2021/01/25	10	16.15	5	16.40	16.10	5	10,815	0.05%
2021/01/22	4	16.05	1	16.20	16.10	3	10,789	0.03%
2021/01/21	5	15.70	24	16.00	15.80	-19	10,753	-0.18%
2021/01/20	17	15.74	0	0.00	15.50	17	10,693	0.16%
2021/01/19	18	16.38	2	16.23	16.10	16	10,678	0.15%
2021/01/18	11	16.22	13	16.42	16.45	-2	10,898	-0.02%
2021/01/15	15	16.87	0.1	16.40	16.50	14.9	10,832	0.14%
2021/01/14	0	0.00	11	17.50	17.30	-11	10,692	-0.10%
2021/01/13	13	17.25	3.2	17.23	17.20	9.8	10,626	0.09%
2021/01/12	16	17.68	1	17.50	17.15	15	10,567	0.14%
2021/01/11	52	18.16	20	18.18	18.10	32	10,409	0.31%
2021/01/08	13	18.01	3	18.15	18.20	10	10,387	0.10%
2021/01/07	13	17.68	5	17.74	17.80	8	10,234	0.08%
2021/01/06	16	18.94	10	18.91	18.60	6	9,953	0.06%
2021/01/05	63	19.73	29.1	19.58	19.50	33.9	9,747	0.35%
2021/01/04	78	19.94	29	20.08	20.20	49	9,555	0.51%
2020/12/31	73	20.29	18	20.35	20.25	55	9,176	0.60%
2020/12/30	29	20.26	31	20.31	20.35	-2	8,964	-0.02%
2020/12/29	111	21.65	66	21.43	20.80	45	8,706	0.52%	大買/
2020/12/28	132	20.69	67	20.48	21.05	65	7,702	0.84%	大買/
2020/12/25	89	19.25	63	19.23	19.15	26	6,775	0.38%
2020/12/24	4	17.98	5	18.13	18.15	-1	6,122	-0.02%
2020/12/23	39	17.64	53	17.72	18.05	-14	6,012	-0.23%
2020/12/22	50	18.10	53	18.47	17.85	-3	5,925	-0.05%
2020/12/21	64	18.86	43.3	18.75	18.90	20.7	5,595	0.37%
2020/12/18	30	17.66	15	17.64	17.70	15	4,892	0.31%
2020/12/17	4	17.25	311	17.33	17.25	-307	4,744	-6.47%	大賣/鉅額交易
2020/12/16	18	17.69	32	17.62	17.80	-14	4,673	-0.30%
2020/12/15	47	17.77	37	17.70	17.75	10	4,561	0.22%
2020/12/14	25	17.21	35	17.34	17.50	-10	4,110	-0.24%
2020/12/11	11	16.43	2	16.80	16.50	9	3,890	0.23%
2020/12/10	11	17.05	8	17.06	16.90	3	3,800	0.08%
2020/12/09	3.5	17.29	13	17.23	17.25	-9.5	3,740	-0.25%
2020/12/08	22	17.21	26	16.97	16.90	-4	3,714	-0.11%
2020/12/07	131	16.71	17	17.06	16.75	114	3,593	3.17%	大買/鉅額交易
2020/12/04	178	16.50	53	16.75	16.50	125	3,511	3.56%	大買/鉅額交易
2020/12/03	27	16.61	324	16.47	16.65	-297	3,522	-8.43%	大賣/鉅額交易
2020/12/02	9	16.40	2	16.50	16.55	7	3,534	0.20%
2020/12/01	15	16.30	17	16.27	16.20	-2	3,512	-0.06%
2020/11/30	6	16.35	8	16.07	15.95	-2	3,323	-0.06%
2020/11/27	5	15.50	0	0.00	15.70	5	3,228	0.15%
2020/11/26	1	15.65	0	0.00	15.55	1	3,235	0.03%
2020/11/25	9	15.53	5	15.55	15.55	4	3,355	0.12%
2020/11/24	2	15.78	27	15.64	15.65	-25	3,358	-0.74%
2020/11/23	9	15.17	0	0.00	15.35	9	3,221	0.28%
2020/11/19	1	14.95	2	15.05	15.00	-1	3,207	-0.03%
2020/11/18	14	15.05	10	15.01	15.00	4	3,202	0.12%
2020/11/17	0	0.00	1	15.00	14.90	-1	3,198	-0.03%
2020/11/16	4	14.88	0	0.00	15.00	4	3,219	0.12%
2020/11/13	5	15.00	0	0.00	14.80	5	3,218	0.16%
2020/11/12	21	15.01	3.2	15.05	15.00	17.8	3,202	0.55%
2020/11/11	5	15.35	4	15.36	15.40	1	3,192	0.03%
2020/11/10	4	15.33	1	15.30	15.15	3	3,174	0.09%
2020/11/09	20	15.49	23	15.53	15.50	-3	3,075	-0.10%
2020/11/05	4	14.83	11	14.95	14.85	-7	2,787	-0.25%
2020/11/04	5	14.95	6	14.95	15.05	-1	2,782	-0.04%
2020/11/03	53	15.07	6	15.00	14.95	47	2,741	1.71%
2020/11/02	0	0.00	7	15.07	15.10	-7	2,606	-0.27%
2020/10/29	5	14.60	0	0.00	14.70	5	2,476	0.20%
2020/10/28	3	14.95	0	0.00	15.00	3	2,472	0.12%
2020/10/27	0	0.00	2	14.85	14.90	-2	2,430	-0.08%
2020/10/26	15	15.08	27	15.18	15.00	-12	2,379	-0.50%
2020/10/20	0	0.00	10	14.20	14.20	-10	2,078	-0.48%
2020/10/16	11	14.42	7	14.43	14.20	4	2,037	0.20%
2020/10/13	0	0.00	1	14.10	13.95	-1	1,927	-0.05%
2020/10/12	0	0.00	8	13.80	13.90	-8	1,920	-0.42%
2020/10/08	0	0.00	1.7	13.90	14.00	-1.7	2,020	-0.08%
2020/10/06	0	0.00	10	13.85	13.90	-10	2,044	-0.49%
2020/10/05	3	13.80	0	0.00	13.85	3	2,055	0.15%
2020/09/23	5	13.80	0	0.00	13.75	5	2,091	0.24%
2020/09/21	0	0.00	0.7	13.95	14.05	-0.7	1,983	-0.04%
2020/09/11	0	0.00	11.1	14.00	13.95	-11.1	2,093	-0.53%
2020/09/10	0	0.00	3	14.25	14.25	-3	2,019	-0.15%
2020/09/09	3	14.05	0	0.00	14.30	3	1,998	0.15%
2020/09/08	4	13.95	0	0.00	14.20	4	1,939	0.21%
2020/09/07	6	14.25	15	14.25	14.20	-9	1,879	-0.48%
2020/09/04	1.5	13.92	0	0.00	13.95	1.5	1,771	0.08%
2020/09/02	70	14.00	0	0.00	13.90	70	1,642	4.26%
2020/09/01	10	14.15	0	0.00	14.15	10	1,603	0.62%
2020/08/25	0	0.00	1	13.50	13.55	-1	1,380	-0.07%
2020/08/24	3	13.30	0	0.00	13.35	3	1,370	0.22%
2020/08/20	1	13.10	0	0.00	13.20	1	1,351	0.07%
2020/08/19	10	13.75	0	0.00	13.60	10	1,331	0.75%
2020/08/13	3	13.35	0	0.00	13.35	3	1,261	0.24%
2020/08/12	5	13.40	0	0.00	13.35	5	1,268	0.39%
2020/08/11	4	13.50	2	13.45	13.45	2	1,265	0.16%
2020/08/10	2	13.45	0	0.00	13.45	2	1,255	0.16%
2020/07/20	2	13.40	0	0.00	13.40	2	1,283	0.16%
2020/07/13	0	0.00	5	13.69	13.90	-5	1,229	-0.41%
2020/07/09	1	14.00	0	0.00	13.80	1	1,211	0.08%
2020/07/07	1	13.95	0	0.00	13.75	1	1,149	0.09%
2020/07/06	0	0.00	1	13.65	13.80	-1	1,145	-0.09%
2020/07/03	4	13.60	7	13.65	13.65	-3	1,114	-0.27%
2020/06/29	0	0.00	11	13.45	13.50	-11	1,112	-0.99%
2020/06/22	10	13.90	0	0.00	13.70	10	1,099	0.91%
2020/06/12	3	12.80	0	0.00	12.90	3	1,015	0.30%
2020/06/09	0	0.00	10	13.40	13.40	-10	1,062	-0.94%
2020/06/05	10	13.20	0	0.00	13.10	10	1,054	0.95%
2020/06/04	0	0.00	1.7	13.00	13.05	-1.7	1,057	-0.16%
2020/05/27	0	0.00	13	12.97	13.05	-13	1,062	-1.22%
2020/04/21	3	12.65	0	0.00	12.30	3	1,073	0.28%
2020/04/20	3	12.25	0	0.00	12.25	3	1,006	0.30%
2020/04/17	2	12.30	0	0.00	12.30	2	1,003	0.20%
2020/04/16	0	0.00	10	12.35	12.25	-10	1,002	-1.00%
2020/04/13	2	12.15	0	0.00	12.15	2	997	0.20%
2020/03/25	5	11.65	0	0.00	11.65	5	971	0.51%
2020/03/18	0	0.00	60	11.70	11.70	-60	1,002	-5.98%
2020/03/13	0	0.00	22	12.70	12.50	-22	963	-2.28%
2020/03/10	0	0.00	4	13.40	13.45	-4	902	-0.44%
2020/03/05	0	0.00	6	13.75	13.75	-6	969	-0.62%
2020/02/24	0	0.00	1	13.85	13.75	-1	969	-0.10%
2020/02/20	0	0.00	50	13.85	13.85	-50	969	-5.16%
2020/02/06	50	13.60	0	0.00	13.60	50	1,183	4.22%
2020/01/30	0	0.00	3	13.75	13.75	-3	1,242	-0.24%
2020/01/09	0	0.00	1	14.00	14.00	-1	1,694	-0.06%
2020/01/08	1	14.00	25	14.00	13.95	-24	1,717	-1.40%
2020/01/06	0	0.00	3	14.35	14.20	-3	1,771	-0.17%
2020/01/03	100	14.43	0	0.00	14.35	100	1,789	5.59%
2019/12/27	0	0.00	5	14.35	14.35	-5	1,775	-0.28%
2019/12/20	0	0.00	2.4	14.47	14.40	-2.4	1,785	-0.13%
2019/12/19	3	14.60	0	0.00	14.55	3	1,773	0.17%
2019/12/18	207	14.45	11	14.45	14.40	196	1,742	11.25%	大買/鉅額交易
2019/12/13	0	0.00	50	14.17	14.10	-50	1,704	-2.93%
2019/12/12	0	0.00	59	14.11	14.10	-59	1,683	-3.50%
2019/12/11	0	0.00	41	14.11	14.10	-41	1,676	-2.45%
2019/12/10	0	0.00	267	14.11	14.10	-267	1,679	-15.90%	大賣/鉅額交易
2019/12/09	0	0.00	1	14.10	14.15	-1	1,697	-0.06%
2019/12/03	0	0.00	10	14.28	14.40	-10	1,675	-0.60%
2019/12/02	35	14.41	21	14.61	14.30	14	1,654	0.85%
2019/11/19	0	0.00	1	13.95	13.95	-1	1,528	-0.07%
2019/11/15	1	13.85	0	0.00	13.85	1	1,519	0.07%
2019/11/14	0	0.00	0.5	13.90	13.90	-0.5	1,510	-0.03%
2019/11/12	0	0.00	1	14.00	13.95	-1	1,521	-0.07%
2019/11/11	1	13.85	0	0.00	13.85	1	1,521	0.07%
2019/11/06	3	14.50	3	14.35	14.20	0	1,463	0.00%
2019/11/05	4	14.28	0	0.00	14.15	4	1,396	0.29%
2019/10/29	1	14.20	0	0.00	14.20	1	1,278	0.08%
2019/10/25	10	14.35	0	0.00	14.40	10	1,178	0.85%
2019/10/23	0	0.00	1	14.60	14.60	-1	1,108	-0.09%
2019/10/22	128	14.94	12	14.99	14.80	116	1,095	10.59%	大買/鉅額交易
2019/10/21	103	15.06	232	15.18	15.20	-129	1,021	-12.63%	大買/大賣/鉅額交易
2019/10/17	0	0.00	15	14.30	14.30	-15	806	-1.86%
2019/10/16	0	0.00	1	14.20	14.20	-1	802	-0.12%
2019/10/14	0	0.00	1	14.20	14.15	-1	772	-0.13%
2019/10/09	0	0.00	0.7	13.80	13.85	-0.7	750	-0.09%
2019/10/08	0.7	13.55	0	0.00	13.60	0.7	853	0.08%
2019/09/27	0	0.00	2	13.70	13.70	-2	872	-0.23%
2019/09/04	1	13.55	0	0.00	13.60	1	1,047	0.10%
2019/08/12	30	13.75	0	0.00	13.75	30	1,858	1.61%
2019/08/08	5	13.85	0	0.00	13.80	5	1,865	0.27%
2019/08/07	1	14.10	0	0.00	14.10	1	1,866	0.05%
2019/08/06	0	0.00	12	14.00	14.05	-12	1,857	-0.65%
2019/08/02	0	0.00	10	14.10	14.15	-10	1,828	-0.55%
2019/07/31	20	14.30	42	14.30	14.30	-22	1,852	-1.19%
2019/07/29	0	0.00	2	14.40	14.40	-2	1,848	-0.11%
2019/07/22	0	0.00	2	14.55	14.60	-2	1,811	-0.11%
2019/07/01	0	0.00	2	14.15	14.05	-2	1,680	-0.12%
2019/06/26	2	14.15	5	14.10	14.20	-3	1,623	-0.18%
2019/06/25	0	0.00	3	14.00	13.90	-3	1,580	-0.19%
2019/06/04	57	14.35	0	0.00	14.30	57	1,422	4.01%
2019/05/31	5	14.50	0	0.00	14.40	5	1,392	0.36%
2019/05/30	15	14.45	0	0.00	14.45	15	1,385	1.08%
2019/05/29	50	14.45	50	14.70	14.35	0	1,356	0.00%
2019/05/28	0	0.00	10	14.75	14.75	-10	1,292	-0.77%
2019/05/27	12	14.70	6	14.68	14.75	6	1,229	0.49%
2019/05/24	3	14.55	0	0.00	14.45	3	1,154	0.26%
2019/05/23	2	14.35	0	0.00	14.30	2	1,104	0.18%
2019/05/22	60	14.31	1	14.30	14.35	59	1,067	5.53%
2019/05/21	35	14.25	1	14.55	14.25	34	1,025	3.32%
2019/05/20	50	14.10	2	14.20	14.20	48	912	5.26%
2019/05/17	7	14.29	200	14.26	14.40	-193	807	-23.89%	大賣/鉅額交易
2019/05/13	0	0.00	6	13.70	13.65	-6	603	-0.99%
2019/05/09	13	14.18	13	14.05	13.80	0	606	0.00%
2019/04/30	0	0.00	2.3	13.65	13.75	-2.3	548	-0.42%
2019/04/22	1	13.90	0	0.00	13.95	1	514	0.19%
2019/03/06	45	13.65	0	0.00	13.60	45	573	7.85%
2019/02/21	50	13.55	0	0.00	13.60	50	623	8.02%
2019/02/20	12	13.55	0	0.00	13.55	12	662	1.81%
2019/02/15	0	0.00	1	13.50	13.50	-1	671	-0.15%
2019/02/14	1	13.55	0	0.00	13.60	1	672	0.15%
2019/02/13	0	0.00	1	13.35	13.35	-1	650	-0.15%
2019/01/30	5	13.45	0	0.00	13.45	5	639	0.78%
2019/01/28	30	13.35	0	0.00	13.45	30	650	4.62%
2019/01/25	5	13.35	0	0.00	13.35	5	643	0.78%
2019/01/17	0	0.00	2	13.35	13.30	-2	721	-0.28%
2019/01/04	50	13.35	0	0.00	13.40	50	841	5.95%
2018/12/24	29	13.55	3	13.50	13.55	26	1,133	2.29%
2018/12/22	29	13.53	0	0.00	13.55	29	1,203	2.41%
2018/12/20	167	13.65	50	13.50	13.50	117	1,253	9.34%	大買/鉅額交易
2018/12/19	0	0.00	165	13.43	13.55	-165	1,247	-13.23%	大賣/鉅額交易
2018/12/18	0	0.00	217	13.30	13.35	-217	1,240	-17.49%	大賣/鉅額交易
2018/12/17	0	0.00	1	13.45	13.45	-1	1,244	-0.08%
2018/12/11	0	0.00	1	13.35	13.35	-1	1,237	-0.08%
2018/12/03	0	0.00	12	13.45	13.45	-12	1,218	-0.98%
2018/11/26	0	0.00	1	13.15	13.10	-1	1,572	-0.06%
2018/11/23	0	0.00	5	12.95	12.90	-5	1,619	-0.31%
2018/11/22	0	0.00	4	13.00	13.00	-4	1,618	-0.25%
2018/11/07	0	0.00	1	12.80	12.80	-1	1,537	-0.07%
2018/11/06	1	12.70	0	0.00	12.70	1	1,546	0.06%
2018/11/02	0	0.00	1	12.90	12.80	-1	1,542	-0.06%
2018/10/31	5	12.71	0	0.00	12.80	5	1,540	0.32%
2018/10/30	0	0.00	4	12.65	12.75	-4	1,535	-0.26%
2018/10/29	0	0.00	88	12.65	12.60	-88	1,535	-5.73%
2018/10/25	1	12.80	0	0.00	12.75	1	1,529	0.07%
2018/10/24	1	13.05	1	13.20	13.05	0	1,499	0.00%
2018/10/23	1	13.05	3	13.05	13.05	-2	1,496	-0.13%
2018/10/22	0	0.00	1	13.25	13.30	-1	1,489	-0.07%
2018/10/19	21	13.05	2	13.00	12.95	19	1,480	1.28%
2018/10/18	5	13.20	0	0.00	13.15	5	1,445	0.35%
2018/10/16	1	13.15	0	0.00	13.20	1	1,429	0.07%
2018/10/15	2	13.10	10	13.10	13.30	-8	1,417	-0.56%
2018/10/12	2	13.20	0	0.00	13.20	2	1,394	0.14%
2018/10/11	13	13.41	10	13.15	13.10	3	1,370	0.22%
2018/10/09	7	14.04	1	14.15	13.95	6	1,309	0.46%
2018/10/08	0	0.00	1	13.45	13.70	-1	1,185	-0.08%
2018/10/05	2	13.40	0	0.00	13.30	2	1,159	0.17%
2018/10/01	0	0.00	1	14.00	14.10	-1	1,052	-0.09%
2018/09/06	0	0.00	5	13.40	13.25	-5	832	-0.60%
2018/09/05	5	13.55	2	13.55	13.55	3	812	0.37%
2018/09/04	45	13.30	38	13.52	13.65	7	791	0.88%
2018/08/30	5	13.20	0	0.00	13.35	5	411	1.21%
2018/08/27	10	12.90	0	0.00	12.90	10	367	2.72%
2018/08/23	15	12.90	16.2	12.90	12.95	-1.2	392	-0.31%
2018/08/16	0	0.00	4	12.81	12.85	-4	393	-1.02%
2018/08/10	0	0.00	2	13.05	13.00	-2	384	-0.52%
2018/08/06	11	13.05	0	0.00	13.10	11	394	2.79%
2018/08/03	6	13.04	0	0.00	13.00	6	389	1.54%
2018/08/02	15	13.05	0	0.00	13.05	15	388	3.86%
2018/08/01	4	13.35	2	13.35	13.35	2	384	0.52%
2018/07/17	2	13.00	0	0.00	13.00	2	403	0.50%
2018/07/16	0	0.00	0	12.95	13.00	0	402	-0.01%
2018/06/29	0	0.00	5	13.20	13.20	-5	463	-1.08%
2018/06/27	0	0.00	1	13.20	13.25	-1	462	-0.22%
2018/06/25	0	0.00	1	13.30	13.35	-1	463	-0.22%
2018/06/21	0	0.00	12	13.41	13.40	-12	464	-2.58%
2018/06/20	0	0.00	6	13.43	13.45	-6	466	-1.29%
2018/06/19	0.5	13.40	3	13.45	13.45	-2.5	464	-0.53%
2018/06/15	0.5	13.45	0	0.00	13.50	0.5	466	0.10%
2018/06/06	5	13.50	0	0.00	13.55	5	466	1.07%
2018/06/04	0	0.00	4	13.50	13.55	-4	455	-0.88%
2018/06/01	10	13.55	0	0.00	13.50	10	451	2.21%
2018/05/31	0	0.00	1	13.45	13.60	-1	446	-0.22%
2018/05/30	10	13.35	0	0.00	13.35	10	426	2.35%
2018/05/29	6	13.40	0	0.00	13.40	6	426	1.41%
2018/05/28	10	13.40	0	0.00	13.40	10	429	2.33%
2018/05/24	10	13.40	0	0.00	13.40	10	436	2.29%
2018/05/23	10	13.40	0	0.00	13.35	10	436	2.29%
2018/05/22	10.5	13.45	1	13.45	13.40	9.5	442	2.15%
2018/05/21	10	13.45	0	0.00	13.45	10	444	2.25%
2018/05/18	10	13.30	0	0.00	13.40	10	446	2.24%
2018/05/16	0.4	13.30	0	0.00	13.35	0.4	443	0.09%
2018/05/15	10	13.40	0	13.40	13.35	10	455	2.19%
2018/05/14	20	13.40	0	0.00	13.40	20	496	4.03%
2018/05/11	0.1	13.30	0	0.00	13.35	0.1	498	0.02%
2018/05/10	10	13.40	0	0.00	13.30	10	497	2.01%
2018/05/08	10	13.40	0	0.00	13.40	10	500	2.00%
2018/05/07	10	13.45	0	0.00	13.40	10	507	1.97%
2018/05/03	10	13.45	0	0.00	13.45	10	515	1.94%
2018/04/30	0	0.00	5	13.50	13.50	-5	505	-0.99%
2018/04/24	0	0.00	2	13.35	13.40	-2	501	-0.40%
2018/04/23	0	0.00	3	13.45	13.45	-3	505	-0.59%
2018/04/20	0	0.00	2	13.50	13.45	-2	513	-0.39%
2018/04/19	10	13.50	5	13.54	13.50	5	530	0.94%
2018/04/18	0	0.00	1	13.50	13.55	-1	535	-0.19%
2018/04/12	5	13.50	0	0.00	13.50	5	542	0.92%
2018/04/11	0	0.00	0.6	13.60	13.65	-0.6	545	-0.12%
2018/03/31	0	0.00	1	13.30	13.20	-1	591	-0.17%
2018/03/29	0.5	13.05	0	0.00	13.10	0.5	600	0.08%
2018/03/20	0	0.00	1.1	13.25	13.25	-1.1	628	-0.18%
2018/03/19	0.4	13.30	0	0.00	13.35	0.4	632	0.07%
2018/03/16	0.5	13.30	0	0.00	13.30	0.5	634	0.08%
2018/03/15	1.2	13.38	0	0.00	13.35	1.2	631	0.19%
2018/03/12	0	0.00	3	13.50	13.50	-3	647	-0.46%
2018/03/08	0	0.00	0.9	13.25	13.30	-0.9	655	-0.13%
2018/03/02	5	13.34	0	0.00	13.35	5	690	0.72%
2018/02/23	0	0.00	2	13.30	13.30	-2	691	-0.29%
2018/02/22	0	0.00	10	13.25	13.30	-10	700	-1.43%
2018/02/21	1	13.30	4	13.28	13.35	-3	704	-0.43%
2018/02/09	0	0.00	2	13.10	13.10	-2	711	-0.28%
2018/02/06	0	0.00	10	13.05	13.05	-10	700	-1.43%
2018/02/02	0.5	13.85	0	0.00	13.90	0.5	662	0.08%
2018/02/01	0.5	13.90	0	0.00	13.95	0.5	665	0.08%
2018/01/25	0	0.00	20	14.20	14.20	-20	671	-2.98%
2018/01/24	0	0.00	40	14.15	14.20	-40	675	-5.92%
2018/01/22	5	14.10	0	0.00	14.10	5	681	0.73%
2018/01/19	8	14.20	0	0.00	14.20	8	680	1.18%
2018/01/17	40	14.25	0	0.00	14.25	40	681	5.87%
2018/01/15	0	0.00	1.8	14.20	14.20	-1.8	682	-0.27%
2018/01/09	0	0.00	0.3	14.20	14.25	-0.3	715	-0.04%
2018/01/05	50	14.25	0	0.00	14.25	50	712	7.02%
2018/01/04	0	0.00	50	14.15	14.15	-50	702	-7.12%
2018/01/03	0	0.00	3	14.25	14.25	-3	763	-0.39%
2018/01/02	3	14.25	0	0.00	14.35	3	741	0.40%