榮運 (2607)-元富-桃園券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
33.45
漲跌
▼0.35
漲幅
-1.04%
成交量
4,666張
產業
上市航運類股
505人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－元富-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園券商分點個股進出
元富-桃園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
2024/05/08	20	34.45	1	33.55	33.45	19	3,231	0.59%
2024/05/07	0	0.00	4	33.84	33.80	-4	3,189	-0.13%
2024/05/06	0	0.00	5	33.60	33.55	-5	3,177	-0.16%
2024/05/03	1	34.05	21	34.54	34.25	-20	3,140	-0.64%
2024/05/02	1	34.25	12	34.15	34.20	-11	3,098	-0.35%
2024/04/30	19	33.55	11	33.51	33.65	8	3,095	0.26%
2024/04/29	11	34.71	10	34.19	34.45	1	3,018	0.03%
2024/04/26	0	0.00	10	32.27	32.95	-10	2,797	-0.36%
2024/04/24	2	31.70	175	31.78	32.10	-173	2,730	-6.34%	大賣/鉅額交易
2024/04/23	0	0.00	27	31.27	31.10	-27	2,670	-1.01%
2024/04/22	0	0.00	31	31.54	31.20	-31	2,701	-1.15%
2024/04/19	6	30.63	5	30.95	30.70	1	2,662	0.04%
2024/04/18	1	30.65	0	0.00	30.70	1	2,694	0.04%
2024/04/17	17	30.30	0	0.00	30.65	17	2,734	0.62%
2024/04/16	8	29.86	0	0.00	30.00	8	2,795	0.29%
2024/04/15	31	30.14	0	0.00	29.95	31	2,933	1.06%
2024/04/12	78	30.67	5	31.00	30.55	73	3,047	2.40%
2024/04/11	47	31.92	0	0.00	30.75	47	3,703	1.27%
2024/04/10	25	31.58	2	31.55	31.70	23	3,982	0.58%
2024/04/09	0	0.00	1	31.45	31.55	-1	3,999	-0.03%
2024/04/08	0	0.00	4	31.15	31.25	-4	4,103	-0.10%
2024/03/29	12	31.18	2	31.40	31.35	10	4,224	0.24%
2024/03/28	15	31.25	1	31.60	31.25	14	4,365	0.32%
2024/03/26	15	31.03	0	0.00	31.00	15	4,651	0.32%
2024/03/25	4	31.58	0	0.00	31.55	4	4,799	0.08%
2024/03/20	0	0.00	16.1	31.38	31.30	-16.1	5,582	-0.29%
2024/03/18	1	31.30	0	0.00	31.30	1	5,653	0.02%
2024/03/15	31.4	31.98	2	31.75	31.75	29.4	5,660	0.52%
2024/03/14	2	32.40	0	0.00	32.65	2	5,645	0.04%
2024/03/13	3	33.38	104	32.59	32.50	-101	5,642	-1.79%	大賣/鉅額交易
2024/03/12	10	34.45	8	34.74	34.80	2	5,505	0.04%
2024/03/11	8	34.15	13	34.20	34.30	-5	5,524	-0.09%
2024/03/08	91	33.74	4	33.83	33.70	87	5,737	1.52%
2024/03/07	10	33.74	8	33.69	33.60	2	5,806	0.03%
2024/03/06	8	33.31	12	33.58	33.30	-4	5,791	-0.07%
2024/03/05	12	33.29	2	33.55	33.60	10	5,862	0.17%
2024/03/01	3	33.00	2	32.75	32.85	1	5,858	0.02%
2024/02/29	10	33.21	11	33.21	33.40	-1	5,870	-0.02%
2024/02/26	4	32.88	2	32.95	32.90	2	5,864	0.03%
2024/02/23	8	33.45	4	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%
2024/02/21	7	33.44	0	0.00	33.30	7	5,915	0.12%
2024/02/20	2	32.85	12	33.03	33.10	-10	6,015	-0.17%
2024/02/19	10	32.35	5	32.68	32.80	5	6,253	0.08%
2024/02/16	4	32.20	0.4	32.20	32.25	3.6	6,433	0.06%
2024/02/15	2	32.08	0	0.00	32.00	2	6,496	0.03%
2024/02/05	2	32.50	0	0.00	32.30	2	6,685	0.03%
2024/02/02	1	33.05	0	0.00	32.65	1	6,738	0.01%
2024/02/01	0	0.00	1	33.65	33.60	-1	6,793	-0.01%
2024/01/31	0	0.00	2	33.20	33.30	-2	6,831	-0.03%
2024/01/30	2	33.50	7	33.40	33.35	-5	6,830	-0.07%
2024/01/29	0	0.00	1	34.20	33.95	-1	6,833	-0.01%
2024/01/26	2	34.03	1	33.90	33.95	1	6,825	0.01%
2024/01/25	0	0.00	1	33.85	33.80	-1	6,812	-0.01%
2024/01/22	0	0.00	8	32.18	32.35	-8	6,771	-0.12%
2024/01/19	16	32.58	10	32.36	32.50	6	6,792	0.09%
2024/01/18	12	32.46	54	32.56	32.75	-42	6,800	-0.62%
2024/01/16	3	32.80	3	32.77	32.40	0	6,836	0.00%
2024/01/15	13	33.40	16	33.21	33.20	-3	6,813	-0.04%
2024/01/12	20	33.43	17	33.60	33.40	3	6,831	0.04%
2024/01/11	0	0.00	1	33.05	33.35	-1	6,813	-0.01%
2024/01/10	1	32.95	2	32.73	32.70	-1	6,854	-0.01%
2024/01/09	4	33.60	1	33.50	33.65	3	6,822	0.04%
2024/01/08	11	35.09	59	34.41	34.60	-48	6,759	-0.71%
2024/01/05	24	34.85	47	35.33	35.80	-23	6,785	-0.34%
2024/01/04	15	34.37	23	35.10	35.50	-8	6,080	-0.13%
2024/01/03	0	0.00	0	32.20	32.30	0	5,667	0.00%
2024/01/02	9	32.49	11	32.01	31.85	-2	5,618	-0.04%
2023/12/29	4	31.95	13	31.73	31.70	-9	5,499	-0.16%
2023/12/28	10	31.73	19	31.95	31.80	-9	5,488	-0.16%
2023/12/27	4	32.40	0	0.00	32.35	4	5,440	0.07%
2023/12/26	18	32.41	8	32.57	32.25	10	5,426	0.18%
2023/12/25	21	34.04	8	33.81	32.20	13	5,382	0.24%
2023/12/22	3	34.50	41	34.80	34.60	-38	5,252	-0.72%
2023/12/21	31	34.80	12	35.10	35.00	19	5,139	0.37%
2023/12/20	5	34.80	18	34.55	34.85	-13	4,962	-0.26%
2023/12/19	29.6	34.98	60	34.91	34.90	-30.5	4,821	-0.63%
2023/12/18	39.1	34.70	34	34.55	35.00	5.1	4,503	0.11%
2023/12/15	16	32.95	30	33.09	33.10	-14	4,153	-0.34%
2023/12/14	9	31.87	15	31.99	32.40	-6	4,044	-0.15%
2023/12/13	8	31.45	4	31.50	31.45	4	3,966	0.10%
2023/12/12	8	31.51	0	0.00	31.55	8	4,023	0.20%
2023/12/11	0	0.00	12	31.44	31.30	-12	3,998	-0.30%
2023/12/08	0	0.00	8	31.40	31.45	-8	3,967	-0.20%
2023/12/07	2	31.00	2	31.15	31.05	0	3,944	0.00%
2023/12/06	3	31.10	2	31.45	31.30	1	3,920	0.03%
2023/12/05	12	31.24	42	31.53	31.55	-30	3,849	-0.78%
2023/12/04	1	30.95	23	31.02	30.85	-22	3,592	-0.61%
2023/11/30	6.5	29.40	40	29.33	29.30	-33.5	3,436	-0.97%
2023/11/29	2	29.70	16	29.75	29.75	-14	3,359	-0.42%
2023/11/28	22	29.83	16	29.84	29.85	6	3,348	0.18%
2023/11/27	27	29.56	18	29.67	29.40	9	3,349	0.27%
2023/11/24	10	29.45	10	29.57	29.40	0	3,319	0.00%
2023/11/22	6	29.43	1	29.40	29.40	5	3,286	0.15%
2023/11/21	6	29.26	0	0.00	29.40	6	3,253	0.18%
2023/11/20	7	29.22	5	29.15	29.30	2	3,249	0.06%
2023/11/17	19	29.27	20	29.24	29.50	-1	3,211	-0.03%
2023/11/16	54.5	30.00	10	31.09	28.80	44.5	3,099	1.44%
2023/11/15	85.5	32.16	86	32.20	31.35	-0.5	2,857	-0.02%
2023/11/14	40	33.60	23	33.70	33.50	17	2,801	0.61%
2023/11/13	82	33.35	23	33.17	33.30	59	2,734	2.16%
2023/11/10	10	31.81	17	32.07	32.00	-7	2,525	-0.28%
2023/11/09	23	31.17	11	31.65	32.00	12	2,463	0.49%
2023/11/08	24	30.96	43	30.81	30.70	-19	2,393	-0.79%
2023/11/07	1	30.90	20	30.90	30.85	-19	2,349	-0.81%
2023/11/06	1	30.55	35	30.84	30.80	-34	2,358	-1.44%
2023/11/03	2	30.75	0	0.00	30.70	2	2,392	0.08%
2023/11/02	16	30.45	10	30.62	30.65	6	2,397	0.25%
2023/11/01	8	30.09	14	30.20	30.20	-6	2,389	-0.25%
2023/10/31	21	30.42	12	29.85	29.85	9	2,379	0.38%
2023/10/30	4	30.90	0	0.00	30.95	4	2,352	0.17%
2023/10/27	4	31.13	8	31.15	31.10	-4	2,337	-0.17%
2023/10/26	32	30.82	18	30.96	30.50	14	2,325	0.60%
2023/10/25	10	30.92	17	31.04	30.90	-7	2,337	-0.30%
2023/10/24	8	30.77	8	30.95	30.95	0	2,340	0.00%
2023/10/23	2	30.95	4	30.88	30.90	-2	2,334	-0.09%
2023/10/20	11	30.42	10.1	30.76	30.75	0.9	2,364	0.04%
2023/10/19	69	30.88	28	30.88	30.90	41	2,328	1.76%
2023/10/18	20	30.41	3.5	30.84	30.40	16.5	2,271	0.73%
2023/10/17	10	30.31	20	30.63	30.45	-10	2,201	-0.45%
2023/10/16	45	30.54	50	30.36	30.40	-5	2,175	-0.23%
2023/10/13	35	30.36	35.1	30.25	30.50	-0.1	2,097	0.00%
2023/10/12	17	29.13	9	28.96	29.15	8	1,878	0.43%
2023/10/11	6	28.73	11	28.56	28.85	-5	1,837	-0.27%
2023/10/06	4	27.88	2	28.00	28.00	2	1,805	0.11%
2023/10/05	13	27.77	0	0.00	27.80	13	1,872	0.69%
2023/10/04	13	27.75	18	27.60	27.60	-5	1,893	-0.26%
2023/10/03	2	28.15	29	28.07	28.10	-27	1,892	-1.43%
2023/10/02	24	28.47	0	0.00	28.25	24	1,904	1.26%
2023/09/28	2	28.50	0	0.00	28.55	2	1,921	0.10%
2023/09/27	21	28.54	0	0.00	28.40	21	1,956	1.07%
2023/09/26	0	28.20	33	28.41	28.35	-33	2,026	-1.63%
2023/09/25	0	0.00	1	28.25	28.20	-1	2,089	-0.05%
2023/09/22	37	28.21	0	0.00	28.05	37	2,141	1.73%
2023/09/21	0	0.00	64	28.56	28.50	-64	2,136	-3.00%
2023/09/20	26	28.75	15	28.93	28.55	11	2,140	0.51%
2023/09/19	12	28.53	0	0.00	28.70	12	2,137	0.56%
2023/09/18	2	28.65	10	28.97	28.50	-8	2,140	-0.37%
2023/09/15	22	28.79	4	29.03	28.90	18	2,181	0.83%
2023/09/14	12	28.45	4	28.43	28.55	8	2,133	0.37%
2023/09/12	13	28.12	0	0.00	28.10	13	2,185	0.59%
2023/09/11	8	28.11	11	28.06	28.00	-3	2,213	-0.14%
2023/09/08	16	28.52	0	0.00	28.40	16	2,264	0.71%
2023/09/07	0	0.00	32	28.48	28.50	-32	2,268	-1.41%
2023/09/06	8	28.49	0	0.00	28.45	8	2,281	0.35%
2023/09/05	4	28.48	12	28.62	28.60	-8	2,295	-0.35%
2023/09/04	0	0.00	5	28.70	28.75	-5	2,339	-0.21%
2023/09/01	23	28.53	16	28.62	28.50	7	2,350	0.30%
2023/08/31	8	28.51	7.4	28.30	28.50	0.6	2,353	0.03%
2023/08/30	4	27.75	1	27.80	27.75	3	2,335	0.13%
2023/08/29	4	27.70	0	0.00	27.80	4	2,348	0.17%
2023/08/28	14	27.84	0	0.00	27.65	14	2,361	0.59%
2023/08/25	0	0.00	6	27.90	27.85	-6	2,366	-0.25%
2023/08/24	4	28.06	20	28.14	28.00	-16	2,362	-0.68%
2023/08/23	4	28.50	0	0.00	28.50	4	2,347	0.17%
2023/08/22	20	28.67	6	28.73	28.70	14	2,342	0.60%
2023/08/21	2	28.45	20	28.65	28.60	-18	2,326	-0.77%
2023/08/18	20	28.88	4	28.85	28.60	16	2,315	0.69%
2023/08/17	0	0.00	1	27.50	27.55	-1	2,181	-0.05%
2023/08/16	0	0.00	2	27.20	27.15	-2	2,174	-0.09%
2023/08/15	14	27.31	35	27.41	27.45	-21	2,175	-0.97%
2023/08/14	10	27.49	19	27.56	27.20	-9	2,178	-0.41%
2023/08/11	14	28.21	2	28.45	28.10	12	2,168	0.55%
2023/08/10	0	0.00	7	28.60	28.45	-7	2,168	-0.32%
2023/08/09	7	29.01	5	29.08	28.80	2	2,144	0.09%
2023/08/08	0	0.00	2	28.63	28.55	-2	2,089	-0.10%
2023/08/07	0	0.00	6	28.53	28.55	-6	2,092	-0.29%
2023/08/04	7	28.05	10	28.45	28.60	-3	2,094	-0.14%
2023/08/02	4	28.13	23	28.27	28.05	-19	2,098	-0.91%
2023/08/01	20	28.25	0	0.00	28.40	20	2,093	0.96%
2023/07/31	12	28.64	31	28.36	28.35	-19	2,091	-0.91%
2023/07/28	8	28.69	4	28.75	28.65	4	2,072	0.19%
2023/07/27	5	28.41	3	28.23	28.30	2	2,027	0.10%
2023/07/26	4	27.60	2	27.85	27.60	2	1,976	0.10%
2023/07/25	4	27.70	13	27.44	27.70	-9	1,961	-0.46%
2023/07/24	1	26.95	0	0.00	26.85	1	1,907	0.05%
2023/07/21	4	27.08	0	0.00	27.05	4	1,917	0.21%
2023/07/20	8	27.28	14	27.09	27.20	-6	1,939	-0.31%
2023/07/19	10	26.72	5	26.85	26.55	5	1,923	0.26%
2023/07/18	8	26.85	12	27.00	26.90	-4	1,929	-0.21%
2023/07/17	12	27.08	0	0.00	27.15	12	1,907	0.63%
2023/07/13	2	27.25	0	0.00	26.90	2	1,907	0.10%
2023/07/11	1	28.60	0	0.00	28.60	1	1,871	0.05%
2023/07/07	0	0.00	2	28.75	28.85	-2	1,878	-0.11%
2023/07/06	1	28.90	0	0.00	29.00	1	1,867	0.05%
2023/07/05	23	29.17	0	0.00	29.10	23	1,851	1.24%
2023/07/03	0	0.00	12	29.16	29.35	-12	1,776	-0.68%
2023/06/30	0	0.00	21	28.87	28.80	-21	1,714	-1.22%
2023/06/29	0	0.00	20	28.60	28.55	-20	1,688	-1.18%
2023/06/27	2	28.40	3	28.40	28.35	-1	1,673	-0.06%
2023/06/26	0	0.00	10	28.80	28.70	-10	1,667	-0.60%
2023/06/21	10	29.05	7	28.87	29.00	3	1,659	0.18%
2023/06/16	3	28.40	3	28.40	28.40	0	1,592	0.00%
2023/06/15	5	28.50	6	28.48	28.40	-1	1,577	-0.06%
2023/06/14	13	28.37	15	28.49	28.50	-2	1,564	-0.13%
2023/06/12	0	0.00	6	27.90	27.95	-6	1,691	-0.35%
2023/06/08	1	28.45	0	0.00	28.15	1	1,761	0.06%
2023/06/07	0	0.00	10	28.10	28.15	-10	1,892	-0.53%
2023/06/05	5	28.00	0	0.00	28.00	5	1,920	0.26%
2023/06/02	0	0.00	12	27.85	27.75	-12	1,944	-0.62%
2023/05/31	2	27.50	7	27.36	27.40	-5	2,114	-0.24%
2023/05/29	2	27.50	0	0.00	27.35	2	2,210	0.09%
2023/05/26	0	0.00	3	27.35	27.25	-3	2,268	-0.13%
2023/05/24	0	0.00	2	27.50	27.55	-2	2,380	-0.08%
2023/05/23	0	0.00	3	27.50	27.40	-3	2,405	-0.12%
2023/05/19	0	0.00	7	27.35	27.30	-7	2,462	-0.28%
2023/05/18	0	0.00	5	27.45	27.35	-5	2,530	-0.20%
2023/05/15	0	0.00	10	26.60	26.60	-10	2,580	-0.39%
2023/05/12	2	26.55	1	26.55	26.60	1	2,656	0.04%
2023/05/11	4	26.48	0	0.00	26.30	4	2,919	0.14%
2023/05/09	6	26.60	0	0.00	26.60	6	2,926	0.21%
2023/05/08	2	26.70	1	26.80	26.70	1	2,937	0.03%
2023/05/03	22	26.87	3	26.95	26.85	19	3,046	0.62%
2023/05/02	1	27.05	0	0.00	27.10	1	3,082	0.03%
2023/04/28	4	26.94	11	26.95	27.05	-7	3,111	-0.22%
2023/04/27	5	26.70	0	0.00	26.80	5	3,117	0.16%
2023/04/26	2	26.55	2	26.55	26.65	0	3,135	0.00%
2023/04/25	3	27.08	6	27.32	26.85	-3	3,149	-0.10%
2023/04/24	5	27.18	8	27.28	27.30	-3	3,159	-0.09%
2023/04/21	4	27.63	2	27.35	27.35	2	3,216	0.06%
2023/04/20	15	27.82	11	27.70	27.70	4	3,200	0.12%
2023/04/19	0	0.00	24	28.05	27.80	-24	3,208	-0.75%
2023/04/18	8	28.43	13	28.35	28.10	-5	3,208	-0.16%
2023/04/17	15	28.37	11	28.42	28.40	4	3,199	0.13%
2023/04/14	2	28.10	0	0.00	28.20	2	3,153	0.06%
2023/04/13	6	28.15	6	28.15	28.25	0	3,151	0.00%
2023/04/12	0	0.00	5	27.85	27.95	-5	3,165	-0.16%
2023/04/11	0	0.00	1	28.00	27.95	-1	3,196	-0.03%
2023/04/10	10	28.06	0	0.00	27.95	10	3,226	0.31%
2023/04/07	2	28.05	11	28.00	28.00	-9	3,243	-0.28%
2023/04/06	11	27.78	0	0.00	27.70	11	3,258	0.34%
2023/03/28	0	0.00	8	27.55	27.50	-8	3,638	-0.22%
2023/03/27	2	27.50	0	0.00	27.50	2	3,680	0.05%
2023/03/23	32	27.58	5	27.60	27.60	27	3,843	0.70%
2023/03/22	11	27.85	12	27.89	27.90	-1	3,844	-0.03%
2023/03/21	2	27.65	6	27.62	27.70	-4	3,852	-0.10%
2023/03/20	2	27.55	6	27.62	27.65	-4	3,859	-0.10%
2023/03/17	14	27.51	2	27.45	27.45	12	3,877	0.31%
2023/03/16	10	27.40	2	27.45	27.40	8	3,873	0.21%
2023/03/15	8	28.13	4	28.13	27.75	4	3,873	0.10%
2023/03/14	3	27.27	3	27.25	27.40	0	3,773	0.00%
2023/03/13	10	27.81	13	27.68	27.75	-3	3,758	-0.08%
2023/03/10	14	28.35	45	28.49	28.25	-31	3,726	-0.83%
2023/03/09	3	28.30	0	0.00	28.45	3	3,632	0.08%
2023/03/08	3	28.30	4	28.30	28.30	-1	3,663	-0.03%
2023/03/07	0	0.00	15	28.55	28.60	-15	3,682	-0.41%
2023/03/06	8	28.51	6	28.42	28.40	2	3,693	0.05%
2023/03/03	4	28.50	17	28.48	28.55	-13	3,725	-0.35%
2023/03/02	16	28.12	4	28.10	28.10	12	3,645	0.33%
2023/03/01	6	27.78	0	0.00	27.65	6	3,637	0.16%
2023/02/24	12	27.96	72	27.93	28.00	-60	3,621	-1.66%
2023/02/23	14	27.95	20	28.00	27.95	-6	3,587	-0.17%
2023/02/22	6	27.55	1	27.60	27.55	5	3,544	0.14%
2023/02/21	1	27.65	30	27.54	27.65	-29	3,547	-0.82%
2023/02/20	6	27.29	1	27.35	27.40	5	3,566	0.14%
2023/02/17	5	27.30	0	0.00	27.30	5	3,595	0.14%
2023/02/16	4	27.81	7	27.87	27.75	-3	3,623	-0.08%
2023/02/15	4	27.20	0	0.00	27.30	4	3,615	0.11%
2023/02/14	2	27.30	0	0.00	27.30	2	3,625	0.06%
2023/02/13	7	27.20	1	27.20	27.20	6	3,643	0.16%
2023/02/10	20	27.73	3	27.80	27.70	17	3,682	0.46%
2023/02/09	37.1	28.09	23	28.07	28.30	14.1	3,694	0.38%
2023/02/07	4	26.83	0	0.00	26.85	4	3,531	0.11%
2023/02/06	4	27.00	0	0.00	26.90	4	3,560	0.11%
2023/02/02	26	27.15	0	0.00	27.15	26	3,569	0.73%
2023/02/01	1	26.95	0	0.00	26.95	1	3,551	0.03%
2023/01/30	10	26.70	0	0.00	26.65	10	3,525	0.28%
2023/01/17	4	26.53	0	0.00	26.55	4	3,515	0.11%
2023/01/16	0	0.00	1	26.40	26.40	-1	3,539	-0.03%
2023/01/13	0	0.00	1	26.65	26.50	-1	3,562	-0.03%
2023/01/12	3	26.97	0	0.00	26.90	3	3,612	0.08%
2023/01/11	6	27.46	0	0.00	27.30	6	3,640	0.16%
2023/01/10	2	27.75	0	0.00	27.70	2	3,642	0.05%
2023/01/05	2	27.65	2	27.55	27.50	0	3,930	0.00%
2023/01/04	1	27.65	0	0.00	27.55	1	4,007	0.02%
2023/01/03	1	27.65	20	27.65	27.65	-19	4,285	-0.44%
2022/12/30	0	0.00	1	27.95	27.80	-1	4,417	-0.02%
2022/12/28	0	0.00	1	28.80	28.50	-1	4,573	-0.02%
2022/12/26	7	28.72	50	28.81	28.55	-43	4,791	-0.90%
2022/12/23	120	28.94	5.2	28.75	29.10	114.8	4,859	2.36%	大買/鉅額交易
2022/12/22	34	29.11	24	29.26	28.70	10	5,017	0.20%
2022/12/21	0	0.00	0.1	28.40	28.30	-0.1	4,945	0.00%
2022/12/20	1	28.20	2	28.63	27.85	-1	5,042	-0.02%
2022/12/19	3	28.27	0	0.00	28.20	3	5,149	0.06%
2022/12/16	11	28.91	3	28.53	28.45	8	5,384	0.15%
2022/12/15	0	0.00	1	28.15	28.20	-1	5,386	-0.02%
2022/12/13	1	27.70	0	0.00	27.65	1	5,880	0.02%
2022/12/07	1	27.75	1	27.75	27.70	0	7,555	0.00%
2022/12/06	6	28.30	1	28.00	28.00	5	7,616	0.07%
2022/12/05	3	29.00	10	28.95	28.80	-7	7,725	-0.09%
2022/12/02	2	28.80	0	0.00	28.65	2	7,718	0.03%
2022/12/01	2	28.80	7	28.97	28.80	-5	7,713	-0.06%
2022/11/30	15	28.47	0	0.00	28.50	15	7,670	0.20%
2022/11/29	4	28.15	12	28.40	28.35	-8	7,639	-0.10%
2022/11/28	12	27.82	1	27.75	27.80	11	7,655	0.14%
2022/11/25	1	28.20	4	28.26	28.15	-3	7,665	-0.04%
2022/11/24	3	27.73	0	0.00	27.80	3	7,653	0.04%
2022/11/23	5	27.90	0	0.00	27.75	5	7,630	0.07%
2022/11/18	0	0.00	18	27.51	27.20	-18	7,685	-0.23%
2022/11/17	16	27.68	0	0.00	27.70	16	7,677	0.21%
2022/11/16	4	27.70	29	27.68	27.55	-25	7,710	-0.32%
2022/11/15	3	27.55	3	28.00	27.85	0	7,729	0.00%
2022/11/14	9	27.62	9	27.75	27.75	0	7,755	0.00%
2022/11/11	32	27.89	19	27.67	27.40	13	7,743	0.17%
2022/11/10	22	27.62	11	27.51	27.40	11	7,744	0.14%
2022/11/09	15	27.69	30	27.60	27.60	-15	7,760	-0.19%
2022/11/08	14	27.73	21	27.85	27.60	-7	7,783	-0.09%
2022/11/07	33	27.40	24	27.38	27.20	9	7,771	0.12%
2022/11/04	34.1	27.08	2	27.20	27.25	32.1	7,829	0.41%
2022/11/03	1	26.25	1	26.55	26.75	0	7,773	0.00%
2022/11/02	4	26.74	1	26.70	26.45	3	7,829	0.04%
2022/11/01	0	0.00	1	26.35	26.50	-1	7,847	-0.01%
2022/10/31	2	25.80	2	25.95	26.00	0	8,071	0.00%
2022/10/27	1	26.30	0	0.00	26.45	1	8,217	0.01%
2022/10/26	2	26.05	2	25.85	25.75	0	8,279	0.00%
2022/10/25	0	0.00	2	26.30	26.15	-2	8,414	-0.02%
2022/10/21	5	26.05	0	0.00	26.05	5	8,402	0.06%
2022/10/20	1.1	26.11	0	0.00	26.85	1.1	8,375	0.01%
2022/10/19	2	27.55	0	0.00	27.15	2	8,304	0.02%
2022/10/17	1	25.70	0	0.00	26.65	1	8,237	0.01%
2022/10/14	2	27.50	0	0.00	27.70	2	8,225	0.02%
2022/10/13	0	0.00	3	28.45	26.80	-3	8,196	-0.04%
2022/10/12	0	0.00	0.1	29.10	28.75	-0.1	8,070	0.00%
2022/10/11	13.1	30.03	0	0.00	29.70	13.1	7,997	0.16%
2022/10/07	0	0.00	1	32.35	33.00	-1	7,731	-0.01%
2022/10/06	0	0.00	2	32.30	32.30	-2	7,619	-0.03%
2022/10/05	4	32.45	3	32.83	32.10	1	7,592	0.01%
2022/10/04	4	31.91	3	31.97	32.80	1	7,481	0.01%
2022/10/03	1	31.35	0	0.00	31.10	1	7,382	0.01%
2022/09/29	6	32.78	0	0.00	31.70	6	7,286	0.08%
2022/09/28	0	0.00	2.3	30.77	30.75	-2.3	7,082	-0.03%
2022/09/27	0	0.00	2	32.20	32.30	-2	6,990	-0.03%
2022/09/26	9	31.75	132	31.86	31.20	-123	6,930	-1.77%	大賣/鉅額交易
2022/09/23	214	33.64	148	33.36	33.35	66	6,839	0.96%	大買/大賣/
2022/09/22	0	0.00	60	32.75	33.20	-60	6,621	-0.91%
2022/09/21	22	33.49	32	34.06	33.35	-10	6,541	-0.15%
2022/09/20	104	34.22	1	34.25	33.65	103	6,291	1.64%	大買/鉅額交易
2022/09/19	1	34.10	263	33.81	34.00	-262	6,189	-4.23%	大賣/鉅額交易
2022/09/16	366	34.13	273	33.53	35.15	93	5,886	1.58%	大買/大賣/
2022/09/15	140	32.52	56	33.13	33.20	84	5,256	1.60%	大買/
2022/09/14	0	0.00	1	30.80	30.70	-1	4,934	-0.02%
2022/09/13	0	0.00	30	30.00	30.20	-30	4,889	-0.61%
2022/09/12	32	29.87	1	29.85	29.85	31	4,945	0.63%
2022/09/08	1	27.55	0	0.00	27.75	1	4,851	0.02%
2022/09/07	2	27.25	0	0.00	27.15	2	4,937	0.04%
2022/09/06	5	27.86	0	0.00	27.65	5	4,959	0.10%
2022/09/05	1	28.35	0	0.00	28.05	1	4,984	0.02%
2022/09/02	12	28.39	0	0.00	28.25	12	5,019	0.24%
2022/09/01	8.5	29.10	0	0.00	29.00	8.5	4,981	0.17%
2022/08/31	1	29.85	0	0.00	29.85	1	4,961	0.02%
2022/08/30	1	30.60	3	30.45	30.50	-2	4,908	-0.04%
2022/08/29	10	30.35	0	0.00	30.55	10	4,913	0.20%
2022/08/26	2	31.00	2	31.53	31.40	0	4,913	0.00%
2022/08/25	20	31.00	0	0.00	30.85	20	4,880	0.41%
2022/08/24	6	30.38	20	30.20	30.40	-14	4,964	-0.28%
2022/08/23	15	30.86	0	0.00	30.60	15	5,025	0.30%
2022/08/22	22	31.50	12	31.25	31.35	10	5,022	0.20%
2022/08/19	5	31.28	2	31.15	31.25	3	5,026	0.06%
2022/08/18	46	30.96	11	30.85	30.85	35	5,050	0.69%
2022/08/17	12	30.98	22	30.85	30.80	-10	5,102	-0.20%
2022/08/16	0	0.00	1	30.40	30.40	-1	5,157	-0.02%
2022/08/12	10	30.13	5.5	30.24	30.20	4.5	5,422	0.08%
2022/08/11	20	30.62	13	30.70	30.20	7	5,498	0.13%
2022/08/10	0	0.00	7	29.70	29.85	-7	5,422	-0.13%
2022/08/09	10	29.60	10	29.87	29.85	0	5,462	0.00%
2022/08/08	7	29.81	5	30.15	30.15	2	5,500	0.04%
2022/08/05	6	30.50	63	30.94	30.40	-57	5,526	-1.03%
2022/08/04	5	29.88	2	29.20	30.40	3	5,466	0.05%
2022/08/03	0	0.00	2	29.98	29.85	-2	5,530	-0.04%
2022/08/02	0	0.00	50	29.55	29.65	-50	5,715	-0.87%
2022/08/01	45	30.72	2	30.35	30.75	43	6,122	0.70%
2022/07/29	7	29.44	6	29.22	29.25	1	6,464	0.02%
2022/07/26	1	28.70	0	0.00	28.75	1	8,070	0.01%
2022/07/25	7	28.57	6	28.60	29.10	1	8,289	0.01%
2022/07/22	2	29.40	2	29.65	29.30	0	8,435	0.00%
2022/07/21	55	29.88	10	29.43	29.10	45	8,743	0.51%
2022/07/20	6	29.87	0	0.00	29.55	6	9,272	0.06%
2022/07/19	3	29.77	2	29.40	29.60	1	10,358	0.01%
2022/07/18	10	29.25	5	29.25	29.25	5	12,252	0.04%
2022/07/13	0	0.00	1	28.90	28.65	-1	13,206	-0.01%
2022/07/12	4	28.70	1	28.95	28.15	3	13,366	0.02%
2022/07/11	2	29.65	1	29.75	29.75	1	13,471	0.01%
2022/07/06	0	0.00	1	28.05	27.85	-1	13,778	-0.01%
2022/07/05	2	28.28	1	28.20	28.45	1	13,910	0.01%
2022/06/30	1	28.85	1	28.75	28.60	0	14,419	0.00%
2022/06/29	2	29.60	0	0.00	29.65	2	14,732	0.01%
2022/06/28	5	30.14	0	0.00	30.15	5	14,780	0.03%
2022/06/27	0	0.00	2	30.73	30.60	-2	14,820	-0.01%
2022/06/24	1	29.15	1	29.90	29.15	0	14,872	0.00%
2022/06/23	6	29.03	6	28.80	28.70	0	15,030	0.00%
2022/06/22	4	29.71	12	29.07	28.90	-8	15,064	-0.05%
2022/06/21	16	30.15	13	30.14	30.50	3	15,116	0.02%
2022/06/20	7	30.46	5.2	29.52	29.50	1.9	15,280	0.01%
2022/06/17	3	31.55	0	0.00	31.15	3	15,278	0.02%
2022/06/16	10	32.89	26	32.82	31.80	-16	15,447	-0.10%
2022/06/15	8	33.85	0	0.00	33.50	8	15,628	0.05%
2022/06/14	11	33.27	3	33.63	33.50	8	16,291	0.05%
2022/06/13	7	33.94	21	34.00	33.80	-14	17,105	-0.08%
2022/06/10	5	34.68	7	34.89	34.85	-2	17,749	-0.01%
2022/06/09	5	35.41	4	35.80	35.30	1	18,538	0.01%
2022/06/08	10.1	35.97	4	36.23	36.00	6.1	19,675	0.03%
2022/06/07	0	0.00	2	36.23	36.00	-2	22,680	-0.01%
2022/06/06	5	36.17	0	0.00	35.85	5	24,788	0.02%
2022/06/02	2	36.20	2	36.43	36.15	0	26,957	0.00%
2022/06/01	6	36.62	5	36.49	36.25	1	28,403	0.00%
2022/05/31	2	35.55	21	35.49	37.00	-19	29,060	-0.07%
2022/05/30	3	35.73	16	35.93	35.60	-13	30,013	-0.04%
2022/05/27	7	35.61	13	35.79	35.60	-6	31,460	-0.02%
2022/05/26	9	35.55	26	35.91	35.45	-17	32,280	-0.05%
2022/05/25	5	35.17	10	35.30	35.30	-5	33,909	-0.01%
2022/05/24	4	35.08	9	34.93	34.90	-5	38,276	-0.01%
2022/05/23	161	34.96	112	35.06	35.00	49	40,270	0.12%	大買/大賣/
2022/05/20	11	33.90	2	33.95	33.40	9	41,455	0.02%
2022/05/19	9	33.18	12	33.38	33.40	-3	42,155	-0.01%
2022/05/18	0	0.00	4	34.71	34.55	-4	42,498	-0.01%
2022/05/17	3	34.45	2	34.65	34.35	1	42,509	0.00%
2022/05/16	5.3	34.75	4	34.83	34.80	1.3	42,495	0.00%
2022/05/13	6	35.02	3	35.25	35.15	3	42,473	0.01%
2022/05/12	15	35.62	2	34.70	34.45	13	42,463	0.03%
2022/05/11	5	35.96	4	35.96	35.80	1	42,350	0.00%
2022/05/10	18	36.16	13	36.57	36.60	5	42,400	0.01%
2022/05/09	15	36.32	36.6	37.22	36.05	-21.6	42,499	-0.05%
2022/05/06	42	38.31	15	38.29	38.20	27	42,373	0.06%
2022/05/05	13	38.78	33	38.72	38.95	-20	41,920	-0.05%
2022/05/04	11	38.09	5	38.09	37.60	6	41,253	0.01%
2022/05/03	11	35.98	21	35.87	35.80	-10	40,425	-0.02%
2022/04/29	11	36.29	17	36.19	36.10	-6	40,391	-0.01%
2022/04/28	20	35.82	6	35.83	35.30	14	40,219	0.03%
2022/04/27	28	35.12	15	35.45	35.45	13	40,070	0.03%
2022/04/26	38	37.59	8.2	36.59	36.20	29.8	39,802	0.07%
2022/04/25	66.2	38.21	178	38.62	37.45	-111.8	39,224	-0.29%	大賣/鉅額交易
2022/04/22	424	39.77	321	40.26	41.50	103	38,164	0.27%	大買/大賣/鉅額交易
2022/04/21	20	37.40	33	37.97	37.75	-13	36,433	-0.04%
2022/04/20	16	37.65	22	37.71	37.00	-6	36,367	-0.02%
2022/04/19	16	36.64	15	36.86	36.75	1	36,369	0.00%
2022/04/18	6	36.24	2	36.18	36.00	4	36,633	0.01%
2022/04/15	0	0.00	4	37.71	37.30	-4	36,568	-0.01%
2022/04/14	21	38.02	19	37.91	37.20	2	36,441	0.01%
2022/04/13	0	0.00	5	37.79	37.50	-5	36,214	-0.01%
2022/04/12	4	36.54	3	36.65	36.60	1	36,053	0.00%
2022/04/11	4	37.56	52	37.67	36.60	-48	35,984	-0.13%
2022/04/08	9.3	37.91	8	37.86	37.60	1.3	35,859	0.00%
2022/04/07	4	36.49	3	37.60	36.15	1	35,512	0.00%
2022/04/06	2	37.00	1	37.00	37.05	1	35,341	0.00%
2022/04/01	8	37.99	32	37.72	37.60	-24	35,270	-0.07%
2022/03/31	8	37.40	0	0.00	36.90	8	35,067	0.02%
2022/03/30	1.2	37.00	2	37.13	36.85	-0.8	34,978	0.00%
2022/03/29	1	37.10	2	37.15	36.90	-1	34,879	0.00%
2022/03/28	101	36.91	103	35.99	36.95	-2	34,719	-0.01%	大買/大賣/
2022/03/25	104	35.85	105	36.37	35.85	-1	34,509	0.00%	大買/大賣/
2022/03/24	3	36.58	9	36.63	36.60	-6	34,322	-0.02%
2022/03/23	10	37.50	3	37.32	37.30	7	34,195	0.02%
2022/03/22	44	36.99	41	37.14	37.00	3	33,970	0.01%
2022/03/21	123	37.25	121	36.86	37.25	2	33,854	0.01%	大買/大賣/
2022/03/18	137.3	37.02	138	37.05	37.05	-0.7	33,681	0.00%	大買/大賣/
2022/03/17	144	37.64	133	36.99	37.70	11	33,453	0.03%	大買/大賣/
2022/03/16	114	36.52	151	37.98	36.30	-37	32,794	-0.11%	大買/大賣/
2022/03/15	32	37.72	4	37.56	37.50	28	31,999	0.09%
2022/03/14	186	39.60	153	40.06	39.30	33	31,454	0.10%	大買/大賣/
2022/03/11	172.3	39.86	156	40.52	39.60	16.3	30,756	0.05%	大買/大賣/
2022/03/10	199	41.65	204	42.76	41.75	-5	29,780	-0.02%	大買/大賣/
2022/03/09	185	40.13	244	39.45	40.80	-59	27,132	-0.22%	大買/大賣/
2022/03/08	160.3	39.78	219	39.65	37.10	-58.7	25,199	-0.23%	大買/大賣/
2022/03/07	67	38.67	80	38.71	39.00	-13	23,020	-0.06%
2022/03/04	49	37.77	28	38.67	37.35	21	21,647	0.10%
2022/03/03	88	38.93	69	39.14	38.90	19	20,978	0.09%
2022/03/02	186	38.72	200	38.34	38.65	-14	20,010	-0.07%	大買/大賣/
2022/03/01	65	36.75	26.2	37.07	36.95	38.8	18,566	0.21%
2022/02/25	63.7	38.52	44	38.57	37.55	19.7	17,718	0.11%
2022/02/24	343	39.34	249	38.63	36.95	94	16,051	0.59%	大買/大賣/
2022/02/23	66	36.80	117	37.50	37.80	-51	11,725	-0.43%	大賣/
2022/02/22	120.3	36.27	105	35.52	34.40	15.3	9,690	0.16%	大買/大賣/
2022/02/21	79	36.01	92	35.77	36.65	-13	8,270	-0.16%
2022/02/18	6	31.33	13	32.78	33.35	-7	7,592	-0.09%
2022/02/17	30	30.34	14	30.26	30.35	16	7,344	0.22%
2022/02/16	14	30.34	10	30.23	30.05	4	7,369	0.05%
2022/02/15	3	30.18	0	0.00	29.75	3	7,401	0.04%
2022/02/14	2	30.53	0	0.00	30.55	2	7,542	0.03%
2022/02/11	4	31.19	3	31.03	31.00	1	7,505	0.01%
2022/02/10	5.2	31.83	3	31.90	31.70	2.2	7,479	0.03%
2022/02/09	3	31.45	25	31.36	31.45	-22	7,353	-0.30%
2022/02/08	8.3	30.73	17	30.86	30.85	-8.7	7,037	-0.12%
2022/02/07	4	28.76	6	28.80	29.20	-2	6,758	-0.03%
2022/01/26	0	0.00	2	28.35	28.10	-2	6,973	-0.03%
2022/01/25	2	28.35	0	0.00	28.10	2	7,037	0.03%
2022/01/24	2	28.30	0	0.00	28.65	2	7,032	0.03%
2022/01/21	0	0.00	5	28.80	28.70	-5	7,050	-0.07%
2022/01/19	2	29.03	13	29.25	29.20	-11	7,030	-0.16%
2022/01/18	13	29.53	2	29.50	29.50	11	6,986	0.16%
2022/01/17	0	0.00	5	29.38	29.60	-5	7,002	-0.07%
2022/01/14	23	29.20	33	29.18	29.15	-10	7,015	-0.14%
2022/01/13	41	30.70	17	30.66	30.10	24	6,862	0.35%
2022/01/12	10	30.81	22	31.05	31.50	-12	6,614	-0.18%
2022/01/11	22	30.08	41	30.04	29.65	-19	6,169	-0.31%
2022/01/10	13	29.21	3	29.33	28.55	10	5,886	0.17%
2022/01/07	1	28.35	2	28.55	28.40	-1	5,815	-0.02%
2022/01/06	10	28.80	2	28.70	28.60	8	5,887	0.14%
2022/01/05	1	28.60	1	28.85	28.55	0	5,953	0.00%
2022/01/03	2	29.03	5	28.89	28.75	-3	6,079	-0.05%
2021/12/30	10	29.28	7	29.19	29.30	3	6,215	0.05%
2021/12/29	1	29.30	1	29.40	29.20	0	6,253	0.00%
2021/12/28	2	29.53	3	29.45	29.25	-1	6,339	-0.02%
2021/12/27	9	29.42	18	29.67	29.70	-9	6,436	-0.14%
2021/12/23	2	28.50	0	0.00	28.35	2	6,490	0.03%
2021/12/22	1	28.55	0	0.00	28.55	1	6,586	0.02%
2021/12/21	0	0.00	3	28.52	28.80	-3	6,639	-0.05%
2021/12/20	10	28.25	3	28.25	28.30	7	6,679	0.10%
2021/12/17	5	28.80	2	28.98	28.45	3	6,755	0.04%
2021/12/16	9	28.67	2	28.40	28.45	7	6,747	0.10%
2021/12/15	1	28.20	3	28.63	28.60	-2	6,795	-0.03%
2021/12/14	2	28.78	1	28.60	28.30	1	6,844	0.01%
2021/12/13	2	29.10	6.1	29.03	29.00	-4.1	6,824	-0.06%
2021/12/10	2	29.53	0	0.00	29.35	2	6,852	0.03%
2021/12/09	3	29.98	1	30.10	30.05	2	6,895	0.03%
2021/12/08	15	30.76	6	30.30	30.30	9	6,970	0.13%
2021/12/07	5	29.98	29	30.32	30.15	-24	6,908	-0.35%
2021/12/06	8	30.35	11	30.08	30.05	-3	6,982	-0.04%
2021/12/03	16	30.78	11	30.30	29.40	5	6,930	0.07%
2021/12/02	1	29.90	12	29.69	29.70	-11	6,861	-0.16%
2021/12/01	9	28.95	0	0.00	28.95	9	6,790	0.13%
2021/11/30	4	29.29	9	29.43	29.30	-5	6,913	-0.07%
2021/11/29	2	28.13	2	28.55	28.50	0	6,937	0.00%
2021/11/26	6	28.57	2	28.63	28.20	4	7,052	0.06%
2021/11/25	5	29.60	8	29.49	29.45	-3	7,137	-0.04%
2021/11/24	0	0.00	3	29.15	29.35	-3	7,245	-0.04%
2021/11/23	3	29.10	1	29.10	28.75	2	7,365	0.03%
2021/11/22	6	29.60	11	29.45	29.40	-5	7,528	-0.07%
2021/11/19	16	29.11	15	28.35	28.35	1	7,752	0.01%
2021/11/18	15.1	29.25	1	29.45	29.10	14.1	8,821	0.16%
2021/11/17	4	29.06	0	0.00	29.05	4	9,318	0.04%
2021/11/16	19.3	29.02	18	29.66	29.80	1.3	9,490	0.01%
2021/11/15	12	28.61	0	0.00	28.10	12	9,920	0.12%
2021/11/12	2	28.38	14	28.77	28.80	-12	10,211	-0.12%
2021/11/11	7.1	28.84	15	28.74	28.35	-8	10,240	-0.08%
2021/11/10	30	28.37	1	28.60	28.15	29	10,144	0.29%
2021/11/09	4.1	28.11	5	28.47	28.10	-1	10,345	-0.01%
2021/11/08	0	0.00	15	28.43	28.45	-15	10,389	-0.14%
2021/11/05	12	27.53	0	0.00	27.55	12	10,542	0.11%
2021/11/04	2	28.03	2	27.80	27.50	0	10,879	0.00%
2021/11/03	11	28.35	13	28.54	28.05	-2	11,742	-0.02%
2021/11/02	0	0.00	8	27.36	27.20	-8	11,815	-0.07%
2021/11/01	3	27.25	2	27.28	26.95	1	11,818	0.01%
2021/10/29	2.2	27.42	10	27.11	27.05	-7.8	11,853	-0.07%
2021/10/28	1	26.70	0	0.00	26.65	1	11,897	0.01%
2021/10/27	3	26.63	1	26.70	26.65	2	12,091	0.02%
2021/10/26	3	27.07	0	0.00	27.15	3	12,447	0.02%
2021/10/25	1	27.40	5	27.72	27.35	-4	12,954	-0.03%
2021/10/22	12	27.50	6	26.72	26.70	6	13,258	0.05%
2021/10/21	1	28.00	15	28.16	27.90	-14	13,541	-0.10%
2021/10/20	0	0.00	1	28.00	28.00	-1	13,765	-0.01%
2021/10/19	1	27.55	4	27.69	27.70	-3	14,313	-0.02%
2021/10/18	17	26.20	7	26.89	27.15	10	14,792	0.07%
2021/10/15	5	27.37	0	0.00	27.65	5	15,367	0.03%
2021/10/14	2	27.78	8	27.68	27.60	-6	15,743	-0.04%
2021/10/13	4	27.00	2	27.40	26.80	2	16,468	0.01%
2021/10/12	17	27.35	19	27.16	27.35	-2	18,371	-0.01%
2021/10/08	4	28.58	2	29.15	28.40	2	18,637	0.01%
2021/10/07	6	28.73	5	28.97	28.65	1	18,805	0.01%
2021/10/06	4	28.15	1	27.75	27.60	3	18,872	0.02%
2021/10/05	1	28.20	7	28.32	28.75	-6	18,954	-0.03%
2021/10/04	4	28.14	3	28.35	27.80	1	18,986	0.01%
2021/10/01	7	29.16	10	29.67	29.30	-3	19,096	-0.02%
2021/09/30	2	30.45	3	30.95	31.15	-1	19,222	-0.01%
2021/09/29	27	30.48	34	30.20	29.95	-7	19,437	-0.04%
2021/09/28	14	30.66	20.5	30.65	30.50	-6.5	19,727	-0.03%
2021/09/27	19	31.42	1	31.45	31.60	18	20,087	0.09%
2021/09/24	2	31.28	7	31.49	31.15	-5	20,825	-0.02%
2021/09/23	2	30.75	0	0.00	30.80	2	23,746	0.01%
2021/09/22	5	30.66	5	30.75	30.40	0	26,559	0.00%
2021/09/16	1	31.05	1	30.90	30.65	0	28,978	0.00%
2021/09/15	3	31.02	5	31.28	31.30	-2	30,934	-0.01%
2021/09/14	2	31.53	3	31.30	31.25	-1	32,687	0.00%
2021/09/13	11	32.24	4	32.19	31.85	7	33,957	0.02%
2021/09/10	2	31.85	24	32.19	32.00	-22	34,061	-0.06%
2021/09/09	5	32.16	3	32.17	31.85	2	34,383	0.01%
2021/09/08	10	31.79	3	31.97	31.50	7	35,381	0.02%
2021/09/07	1	32.10	12	32.42	32.45	-11	36,392	-0.03%
2021/09/06	5	31.45	4	31.43	31.00	1	36,795	0.00%
2021/09/03	6.3	32.41	24	31.93	32.00	-17.7	36,962	-0.05%
2021/09/02	11	33.27	10	33.51	32.95	1	36,912	0.00%
2021/09/01	23	33.54	5	33.28	33.40	18	36,892	0.05%
2021/08/31	3	34.37	4	34.23	33.50	-1	36,974	0.00%
2021/08/30	5	35.14	3	35.70	34.80	2	37,084	0.01%
2021/08/27	6	35.25	21	35.30	34.90	-15	37,188	-0.04%
2021/08/26	16	35.59	20	36.05	35.45	-4	38,209	-0.01%
2021/08/25	22	35.55	37	35.93	36.05	-15	38,259	-0.04%
2021/08/24	70.3	37.18	10	36.66	36.35	60.3	38,082	0.16%
2021/08/23	6	35.28	11	35.84	35.95	-5	37,283	-0.01%
2021/08/20	32	32.51	5	32.70	32.70	27	37,195	0.07%
2021/08/19	17.4	32.76	17	33.05	32.00	0.4	37,374	0.00%
2021/08/18	9.3	31.16	28	31.04	32.40	-18.7	37,380	-0.05%
2021/08/17	3.1	30.17	12	30.76	30.00	-9	37,755	-0.02%
2021/08/16	13	31.11	7	30.88	30.60	6	38,504	0.02%
2021/08/13	8.3	32.27	3	32.47	31.55	5.3	38,584	0.01%
2021/08/12	5	31.71	11	31.84	31.90	-6	38,502	-0.02%
2021/08/11	8	31.37	4	31.31	31.30	4	38,723	0.01%
2021/08/10	19.3	33.72	6	33.17	32.75	13.3	38,755	0.03%
2021/08/09	22.4	34.59	33	34.32	33.55	-10.6	38,553	-0.03%
2021/08/06	13	33.19	28	33.24	32.40	-15	37,819	-0.04%
2021/08/05	15	32.36	2	32.90	31.75	13	37,755	0.03%
2021/08/04	2.3	32.93	4	33.11	32.85	-1.7	37,887	0.00%
2021/08/03	10	32.80	7	32.99	32.65	3	38,185	0.01%
2021/08/02	8	32.85	8	33.17	33.10	0	38,571	0.00%
2021/07/30	21.3	33.49	7	33.53	32.15	14.3	38,567	0.04%
2021/07/29	21.3	34.32	38	34.14	35.00	-16.7	38,481	-0.04%
2021/07/28	10	32.41	14	32.70	32.45	-4	38,352	-0.01%
2021/07/27	72	33.95	72	33.41	32.90	0	38,762	0.00%
2021/07/26	18.1	34.72	12	34.98	34.30	6.1	39,679	0.02%
2021/07/23	29	35.83	28	36.48	35.60	1	39,906	0.00%
2021/07/22	30.8	34.67	26	34.66	34.75	4.8	39,876	0.01%
2021/07/21	31.1	36.70	20	37.06	35.55	11.1	39,601	0.03%
2021/07/20	42	39.23	34.1	39.09	38.60	7.9	39,281	0.02%
2021/07/19	51	42.52	23	42.79	41.60	28	39,311	0.07%
2021/07/16	88.1	42.62	71	43.05	42.00	17.1	39,712	0.04%
2021/07/15	2	38.15	3	39.33	39.90	-1	38,527	0.00%
2021/07/14	12	35.06	22.1	35.68	36.30	-10.1	38,549	-0.03%
2021/07/13	12	37.28	15.1	37.61	36.30	-3.1	39,131	-0.01%
2021/07/12	11.1	40.58	7	40.47	40.30	4.1	39,017	0.01%
2021/07/09	21	41.01	4	41.50	40.30	17	38,922	0.04%
2021/07/08	31	40.92	33.2	40.43	42.40	-2.2	39,120	-0.01%
2021/07/07	44.5	41.66	53	41.60	41.00	-8.5	39,230	-0.02%
2021/07/06	19.1	43.51	19	45.07	43.95	0.1	39,044	0.00%
2021/07/05	49.1	42.22	77	43.01	43.50	-27.9	38,796	-0.07%
2021/07/02	88	47.17	98	46.81	45.90	-10	38,467	-0.03%
2021/07/01	46.1	48.63	24	49.66	49.00	22.1	38,111	0.06%
2021/06/30	138	47.27	140	46.93	49.60	-2	37,399	-0.01%	大買/大賣/
2021/06/29	82.2	45.05	85	45.51	45.10	-2.8	34,490	-0.01%
2021/06/28	12	41.55	18	41.66	41.70	-6	31,735	-0.02%
2021/06/25	94	36.66	104	36.95	37.95	-10	31,037	-0.03%	大賣/
2021/06/24	51	33.64	53	33.73	34.50	-2	29,226	-0.01%
2021/06/23	43	32.16	31	32.09	31.40	12	27,249	0.04%
2021/06/22	23	34.53	41	34.40	34.85	-18	25,448	-0.07%
2021/06/21	0	0.00	20	31.70	31.70	-20	24,140	-0.08%
2021/06/18	11	28.80	34	28.84	28.85	-23	24,085	-0.10%
2021/06/17	22	24.76	117	25.59	26.25	-95	24,078	-0.39%	大賣/
2021/06/16	132	24.32	113	24.56	23.90	19	22,967	0.08%	大買/大賣/
2021/06/15	28.2	24.27	9	23.48	24.20	19.2	21,862	0.09%
2021/06/11	2	23.40	8	23.06	22.60	-6	21,164	-0.03%
2021/06/10	4	22.38	1	22.50	22.40	3	20,891	0.01%
2021/06/09	5	23.11	16	22.81	22.55	-11	20,829	-0.05%
2021/06/08	7	23.17	4	23.61	23.15	3	20,732	0.01%
2021/06/07	4	23.01	10	23.02	23.00	-6	20,471	-0.03%
2021/06/04	9	23.14	295	23.10	22.75	-286	20,226	-1.41%	大賣/鉅額交易
2021/06/03	308	24.09	34	24.01	23.80	274	20,045	1.37%	大買/鉅額交易
2021/06/02	12	22.80	9	22.59	22.70	3	18,903	0.02%
2021/06/01	14	22.30	11	22.38	22.55	3	18,682	0.02%
2021/05/31	5	22.78	27.2	22.46	22.10	-22.2	18,531	-0.12%
2021/05/28	15	22.73	19	22.86	22.65	-4	18,209	-0.02%
2021/05/27	27	22.95	32	22.90	22.80	-5	17,808	-0.03%
2021/05/26	21.2	21.88	28	22.60	22.70	-6.8	17,432	-0.04%
2021/05/25	21	22.55	24	22.29	21.90	-3	16,789	-0.02%
2021/05/24	91	21.35	65	21.64	21.75	26	16,109	0.16%
2021/05/21	0	0.00	3	19.33	19.80	-3	15,421	-0.02%
2021/05/20	2	18.75	12	18.91	18.45	-10	15,381	-0.07%
2021/05/19	6	19.22	3	19.22	19.30	3	15,232	0.02%
2021/05/18	31	18.24	10.7	18.24	18.80	20.3	14,946	0.14%
2021/05/17	2	17.43	11	17.15	17.10	-9	14,691	-0.06%
2021/05/14	15	18.79	4	18.28	18.95	11	14,518	0.08%
2021/05/13	7	18.63	0	0.00	18.20	7	14,305	0.05%
2021/05/12	5	20.24	4	20.74	19.60	1	14,045	0.01%
2021/05/11	1	23.05	0	0.00	21.75	1	13,849	0.01%
2021/05/10	6	23.03	4	23.39	23.65	2	13,501	0.01%
2021/05/07	6	22.03	3	21.60	22.25	3	13,035	0.02%
2021/05/06	14	22.61	3	22.50	22.05	11	12,831	0.09%
2021/05/05	5	22.70	3	22.58	22.85	2	12,555	0.02%
2021/05/04	20	24.99	99	25.81	23.15	-79	12,174	-0.65%
2021/05/03	481	26.40	432	26.16	25.70	49	11,429	0.43%	大買/大賣/
2021/04/29	93	24.08	79	23.90	24.45	14	10,210	0.14%
2021/04/28	22	23.42	48	23.41	23.45	-26	9,811	-0.26%
2021/04/27	12	22.58	4	22.65	22.50	8	9,350	0.09%
2021/04/26	15	23.07	11	22.65	22.85	4	9,136	0.04%
2021/04/23	175	23.60	135	22.81	21.80	40	8,817	0.45%	大買/大賣/
2021/04/22	109	24.88	98	25.22	23.50	11	8,502	0.13%	大買/
2021/04/21	133	23.13	116	22.85	23.50	17	7,328	0.23%	大買/大賣/
2021/04/20	54	21.26	54.1	21.31	21.40	-0.1	6,588	0.00%
2021/04/19	63	22.20	58	21.60	22.25	5	6,393	0.08%
2021/04/16	60	20.17	50	20.00	20.25	10	5,691	0.18%
2021/04/15	1	19.85	4	19.85	19.75	-3	5,724	-0.05%
2021/04/14	13	20.00	3.4	20.28	19.90	9.6	5,969	0.16%
2021/04/13	16	20.52	14	19.97	19.85	2	5,838	0.03%
2021/04/12	2	19.10	0	0.00	19.30	2	5,608	0.04%
2021/04/09	1	19.10	0	0.00	18.70	1	5,877	0.02%
2021/04/08	0	0.00	2	19.10	19.10	-2	6,029	-0.03%
2021/04/06	2	18.80	1	18.80	18.80	1	7,148	0.01%
2021/04/01	0	0.00	10	18.81	18.90	-10	7,980	-0.13%
2021/03/31	0	0.00	5	18.69	18.50	-5	8,512	-0.06%
2021/03/29	8	18.32	8	18.20	18.25	0	8,612	0.00%
2021/03/26	0	0.00	10	18.05	18.10	-10	8,952	-0.11%
2021/03/25	50	18.00	6	18.05	17.95	44	9,694	0.45%
2021/03/24	2	18.05	0	0.00	17.95	2	9,837	0.02%
2021/03/23	11	18.34	3	18.25	18.35	8	9,870	0.08%
2021/03/22	37	18.55	30	18.56	19.05	7	9,780	0.07%
2021/03/19	10	18.05	0	0.00	17.85	10	9,817	0.10%
2021/03/18	0	0.00	70	17.72	17.85	-70	9,965	-0.70%
2021/03/16	2	17.60	0	0.00	17.55	2	10,038	0.02%
2021/03/12	0	0.00	2	17.50	17.45	-2	10,205	-0.02%
2021/03/11	1	17.50	1	17.45	17.45	0	10,313	0.00%
2021/03/10	44	17.44	0	0.00	17.35	44	10,332	0.43%
2021/03/08	18	17.34	10	17.35	17.10	8	10,427	0.08%
2021/03/05	22	17.46	10	17.35	17.25	12	10,620	0.11%
2021/03/03	0	0.00	3	16.80	17.15	-3	10,698	-0.03%
2021/03/02	1	17.10	2	16.75	16.75	-1	10,692	-0.01%
2021/02/26	1	17.20	0	0.00	17.05	1	10,659	0.01%
2021/02/24	3	17.15	0	0.00	17.05	3	10,739	0.03%
2021/02/23	1	18.20	2	18.30	17.70	-1	10,664	-0.01%
2021/02/22	0	0.00	6	17.28	18.00	-6	10,480	-0.06%
2021/02/19	1	16.30	0	0.00	16.40	1	10,314	0.01%
2021/02/18	0	0.00	2	16.65	16.65	-2	10,306	-0.02%
2021/02/17	0	0.00	1	16.05	16.25	-1	10,272	-0.01%
2021/02/02	0	0.00	1	16.10	16.10	-1	10,423	-0.01%
2021/02/01	0	0.00	6	15.83	15.75	-6	10,663	-0.06%
2021/01/25	2	16.45	0	0.00	16.10	2	10,815	0.02%
2021/01/22	1	15.85	1	16.15	16.10	0	10,789	0.00%
2021/01/21	2	15.95	4	15.95	15.80	-2	10,753	-0.02%
2021/01/20	3	15.90	7	15.60	15.50	-4	10,693	-0.04%
2021/01/19	3	16.35	13	16.30	16.10	-10	10,678	-0.09%
2021/01/18	2	16.50	52	16.34	16.45	-50	10,898	-0.46%
2021/01/15	5	16.47	0	0.00	16.50	5	10,832	0.05%
2021/01/14	1	17.45	2	17.45	17.30	-1	10,692	-0.01%
2021/01/13	2	17.20	1	17.20	17.20	1	10,626	0.01%
2021/01/12	4	17.51	0.4	17.60	17.15	3.6	10,567	0.03%
2021/01/11	3	18.20	0	0.00	18.10	3	10,409	0.03%
2021/01/08	1	18.20	0	0.00	18.20	1	10,387	0.01%
2021/01/07	5	17.70	14	17.79	17.80	-9	10,234	-0.09%
2021/01/06	8	18.97	0	0.00	18.60	8	9,953	0.08%
2021/01/05	5	19.54	79	19.69	19.50	-74	9,747	-0.76%
2021/01/04	15	19.93	1,503	19.94	20.20	-1,488	9,555	-15.57%	大賣/鉅額交易
2020/12/31	23	20.20	10	20.50	20.25	13	9,176	0.14%
2020/12/30	24	20.17	24	20.35	20.35	0	8,964	0.00%
2020/12/29	59	21.68	122	21.20	20.80	-63	8,706	-0.72%	大賣/
2020/12/28	37	20.78	55	20.56	21.05	-18	7,702	-0.23%
2020/12/25	15	19.15	87	19.16	19.15	-72	6,775	-1.06%
2020/12/24	2	18.00	31	18.19	18.15	-29	6,122	-0.47%
2020/12/23	9	17.49	10	17.76	18.05	-1	6,012	-0.02%
2020/12/22	45	18.24	49	18.27	17.85	-4	5,925	-0.07%
2020/12/21	44	19.08	11	18.90	18.90	33	5,595	0.59%
2020/12/18	3	17.65	23	17.64	17.70	-20	4,892	-0.41%
2020/12/17	21	17.49	0	0.00	17.25	21	4,744	0.44%
2020/12/15	9	17.81	3	17.88	17.75	6	4,561	0.13%
2020/12/14	5.4	17.45	133	16.90	17.50	-127.6	4,110	-3.10%	大賣/鉅額交易
2020/12/11	1	16.60	0	0.00	16.50	1	3,890	0.03%
2020/12/10	35	16.83	0	0.00	16.90	35	3,800	0.92%
2020/12/09	2	17.18	4	17.26	17.25	-2	3,740	-0.05%
2020/12/08	0	0.00	53	17.06	16.90	-53	3,714	-1.43%
2020/12/07	14	16.74	5	16.95	16.75	9	3,593	0.25%
2020/12/04	20	16.50	0	0.00	16.50	20	3,511	0.57%
2020/12/03	45	16.57	2	16.55	16.65	43	3,522	1.22%
2020/12/02	13	16.25	34	16.44	16.55	-21	3,534	-0.59%
2020/12/01	45	16.20	45	16.37	16.20	0	3,512	0.00%
2020/11/30	0	0.00	3	15.92	15.95	-3	3,323	-0.09%
2020/11/27	12	15.45	40	15.63	15.70	-28	3,228	-0.87%
2020/11/25	1	15.65	26	15.68	15.55	-25	3,355	-0.75%
2020/11/24	43	15.62	214	15.70	15.65	-171	3,358	-5.09%	大賣/鉅額交易
2020/11/23	0	0.00	60	15.32	15.35	-60	3,221	-1.86%
2020/11/20	0	0.00	60	14.98	15.00	-60	3,206	-1.87%
2020/11/13	2	15.00	0	0.00	14.80	2	3,218	0.06%
2020/11/10	1	15.10	1	15.50	15.15	0	3,174	0.00%
2020/11/09	4	15.50	10	15.57	15.50	-6	3,075	-0.20%
2020/11/06	0	0.00	16	14.95	14.95	-16	2,791	-0.57%
2020/11/03	26	14.99	3	15.20	14.95	23	2,741	0.84%
2020/11/02	12	14.45	3	14.90	15.10	9	2,606	0.35%
2020/10/30	20	14.50	0	0.00	14.45	20	2,495	0.80%
2020/10/29	0	0.00	20	14.75	14.70	-20	2,476	-0.81%
2020/10/28	10	14.95	0	0.00	15.00	10	2,472	0.40%
2020/10/27	1	14.70	20	14.95	14.90	-19	2,430	-0.78%
2020/10/26	0	0.00	85	14.93	15.00	-85	2,379	-3.57%
2020/10/19	0	0.00	3	14.40	14.35	-3	2,074	-0.14%
2020/10/16	0	0.00	2	14.38	14.20	-2	2,037	-0.10%
2020/10/06	0	0.00	2	13.90	13.90	-2	2,044	-0.10%
2020/09/28	0	0.00	1	13.55	13.65	-1	2,122	-0.05%
2020/09/25	0	0.00	10	13.35	13.40	-10	2,171	-0.46%
2020/09/24	5	13.45	15	13.70	13.50	-10	2,144	-0.47%
2020/09/16	2	13.95	0	0.00	14.05	2	1,976	0.10%
2020/09/15	0	0.00	2	14.00	14.05	-2	2,072	-0.10%
2020/09/14	0	0.00	7	13.90	14.05	-7	2,105	-0.33%
2020/09/11	7	14.10	2	14.00	13.95	5	2,093	0.24%
2020/09/10	0	0.00	1	14.30	14.25	-1	2,019	-0.05%
2020/09/08	20	14.10	0	0.00	14.20	20	1,939	1.03%
2020/09/07	3	14.20	2	14.30	14.20	1	1,879	0.05%
2020/09/02	3	13.90	0	0.00	13.90	3	1,642	0.18%
2020/09/01	2	14.05	2	14.10	14.15	0	1,603	0.00%
2020/08/31	15	14.44	2	14.35	14.40	13	1,586	0.82%
2020/08/28	10	14.00	1	14.00	13.95	9	1,458	0.62%
2020/08/20	1	13.20	0	0.00	13.20	1	1,351	0.07%
2020/08/19	60	13.63	0	0.00	13.60	60	1,331	4.51%
2020/08/17	0	0.00	3	13.78	13.90	-3	1,297	-0.23%
2020/08/14	2	13.70	0	0.00	13.65	2	1,294	0.15%
2020/08/10	20	13.40	0	0.00	13.45	20	1,255	1.59%
2020/08/07	1	13.25	0	0.00	13.25	1	1,235	0.08%
2020/07/30	181	13.33	0	0.00	13.35	181	1,255	14.42%	大買/鉅額交易
2020/07/28	20	13.40	0	0.00	13.45	20	1,234	1.62%
2020/07/20	23	13.40	0	0.00	13.40	23	1,283	1.79%
2020/07/17	27	13.45	0	0.00	13.45	27	1,284	2.10%
2020/07/15	140	13.55	10	13.50	13.50	130	1,333	9.75%	大買/鉅額交易
2020/07/13	10	13.65	0	0.00	13.90	10	1,229	0.81%
2020/07/10	23	13.64	0	0.00	13.60	23	1,221	1.88%
2020/07/09	1	14.00	0	0.00	13.80	1	1,211	0.08%
2020/07/07	1	13.75	0	0.00	13.75	1	1,149	0.09%
2020/07/06	0	0.00	23	13.95	13.80	-23	1,145	-2.01%
2020/06/23	70	13.60	0	0.00	13.55	70	1,105	6.33%
2020/06/22	40	13.70	4	13.80	13.70	36	1,099	3.27%
2020/06/19	0	0.00	2	13.35	13.55	-2	1,008	-0.20%
2020/06/17	0	0.00	2	13.25	13.40	-2	983	-0.20%
2020/06/05	0	0.00	3	13.15	13.10	-3	1,054	-0.28%
2020/06/04	0	0.00	0.1	13.00	13.05	-0.1	1,057	-0.01%
2020/06/03	0	0.00	2	13.05	13.05	-2	1,066	-0.19%
2020/05/29	40	12.85	0	0.00	12.80	40	1,056	3.79%
2020/05/28	2	13.10	0	0.00	12.95	2	1,054	0.19%
2020/05/25	0	0.00	5	12.75	12.90	-5	1,064	-0.47%
2020/05/22	60	12.91	0	0.00	12.85	60	1,057	5.67%
2020/05/21	0	0.00	2	13.10	13.00	-2	1,044	-0.19%
2020/05/20	9	12.90	0	0.00	12.90	9	1,030	0.87%
2020/05/15	5	12.85	0	0.00	12.80	5	1,054	0.47%
2020/05/14	34	12.75	0	0.00	12.75	34	1,059	3.21%
2020/05/13	2	12.85	0	0.00	12.80	2	1,061	0.19%
2020/05/12	50	12.90	0	0.00	12.95	50	1,060	4.72%
2020/05/11	50	13.05	0	0.00	13.05	50	1,050	4.76%
2020/05/06	21	12.95	0	0.00	13.00	21	1,054	1.99%
2020/05/04	40	12.85	0	0.00	12.85	40	1,081	3.70%
2020/04/30	40	13.05	3	13.10	13.20	37	1,080	3.42%
2020/04/29	0	0.00	2	12.85	12.95	-2	1,094	-0.18%
2020/04/28	27	12.55	0	0.00	12.55	27	1,074	2.51%
2020/04/23	20	12.28	0	0.00	12.30	20	1,082	1.85%
2020/04/22	50	12.20	1	12.20	12.25	49	1,079	4.54%
2020/04/21	0	0.00	2.1	12.57	12.30	-2.1	1,073	-0.20%
2020/04/17	0	0.00	7	12.50	12.30	-7	1,003	-0.70%
2020/04/16	60	12.29	0	0.00	12.25	60	1,002	5.99%
2020/04/14	30	12.25	0	0.00	12.35	30	999	3.00%
2020/04/13	11	12.15	0	0.00	12.15	11	997	1.10%
2020/04/10	1	12.30	0	0.00	12.30	1	998	0.10%
2020/04/09	0	0.00	2	12.30	12.30	-2	1,003	-0.20%
2020/04/08	20	12.00	0	0.00	12.35	20	1,004	1.99%
2020/04/06	0	0.00	1	11.60	11.95	-1	984	-0.10%
2020/03/31	1	11.45	0	0.00	11.50	1	978	0.10%
2020/03/27	0	0.00	1	11.70	11.55	-1	980	-0.10%
2020/03/26	0	0.00	2	11.65	11.60	-2	971	-0.21%
2020/03/25	1	11.60	0	0.00	11.65	1	971	0.10%
2020/03/24	56	11.33	0	0.00	11.10	56	989	5.66%
2020/03/23	21	11.00	0	0.00	11.00	21	999	2.10%
2020/03/17	10	11.80	0	0.00	11.95	10	990	1.01%
2020/03/16	0	0.00	1	12.15	12.25	-1	970	-0.10%
2020/03/13	15	12.38	0	0.00	12.50	15	963	1.56%
2020/03/12	20	13.08	0	0.00	13.10	20	925	2.16%
2020/03/11	2	13.50	0	0.00	13.50	2	900	0.22%
2020/03/10	50	13.30	0	0.00	13.45	50	902	5.54%
2020/03/09	50	13.45	0	0.00	13.45	50	881	5.67%
2020/02/19	0	0.00	2	13.85	13.85	-2	967	-0.21%
2020/02/10	20	13.35	0	0.00	13.45	20	1,013	1.97%
2020/02/03	3	13.45	0	0.00	13.40	3	1,200	0.25%
2020/01/30	3	13.75	0	0.00	13.75	3	1,242	0.24%
2020/01/06	30	14.25	0	0.00	14.20	30	1,771	1.69%
2020/01/03	24	14.30	0	0.00	14.35	24	1,789	1.34%
2019/12/31	26	14.35	0	0.00	14.35	26	1,775	1.46%
2019/12/27	70	14.35	0	0.00	14.35	70	1,775	3.94%
2019/12/26	3	14.35	0	0.00	14.35	3	1,770	0.17%
2019/12/24	0	0.00	1	14.50	14.40	-1	1,768	-0.06%
2019/12/20	0	0.00	4	14.60	14.40	-4	1,785	-0.22%
2019/12/19	0	0.00	3	14.55	14.55	-3	1,773	-0.17%
2019/12/18	1	14.40	0	0.00	14.40	1	1,742	0.06%
2019/12/17	3	14.38	0	0.00	14.40	3	1,727	0.17%
2019/12/16	0	0.00	2	14.30	14.30	-2	1,713	-0.12%
2019/12/11	3	14.05	0	0.00	14.10	3	1,676	0.18%
2019/12/10	10	14.05	0	0.00	14.10	10	1,679	0.60%
2019/12/06	10	14.30	0	0.00	14.20	10	1,690	0.59%
2019/12/04	0	0.00	2	14.35	14.30	-2	1,671	-0.12%
2019/11/27	0	0.00	0	13.95	14.00	0	1,558	0.00%
2019/11/22	0	0.00	0	13.95	14.00	0	1,543	0.00%
2019/11/20	50	13.85	0	0.00	13.95	50	1,537	3.25%
2019/11/18	1	13.85	0	0.00	13.90	1	1,525	0.07%
2019/11/15	50	13.85	0	0.00	13.85	50	1,519	3.29%
2019/11/14	40	13.85	1	13.90	13.90	39	1,510	2.58%
2019/11/13	10	13.90	1	13.90	13.90	9	1,510	0.60%
2019/11/12	1	13.95	0	0.00	13.95	1	1,521	0.07%
2019/11/11	5	14.05	0	0.00	13.85	5	1,521	0.33%
2019/11/08	110	14.05	0	0.00	14.05	110	1,515	7.26%	大買/鉅額交易
2019/11/06	20	14.20	0	0.00	14.20	20	1,463	1.37%
2019/10/31	20	14.05	0	0.00	14.05	20	1,315	1.52%
2019/10/30	1	14.25	0	0.00	14.40	1	1,280	0.08%
2019/10/29	70	14.19	0	0.00	14.20	70	1,278	5.47%
2019/10/28	10	14.50	10	14.40	14.40	0	1,197	0.00%
2019/10/25	30	14.38	0	0.00	14.40	30	1,178	2.55%
2019/10/24	30	14.65	0	0.00	14.65	30	1,112	2.70%
2019/10/23	32	14.66	0	0.00	14.60	32	1,108	2.89%
2019/10/22	0	0.00	20	14.75	14.80	-20	1,095	-1.83%
2019/10/21	1	15.05	23	15.02	15.20	-22	1,021	-2.15%
2019/10/16	0	0.00	4	14.20	14.20	-4	802	-0.50%
2019/10/14	0	0.00	1	14.15	14.15	-1	772	-0.13%
2019/10/03	3	13.60	0	0.00	13.65	3	858	0.35%
2019/09/23	0	0.00	2	13.80	13.75	-2	935	-0.21%
2019/09/20	0	0.00	15	13.65	13.75	-15	937	-1.60%
2019/08/29	3	13.30	0	0.00	13.25	3	1,080	0.28%
2019/08/27	1	13.35	0	0.00	13.40	1	1,109	0.09%
2019/08/15	2	13.35	0	0.00	13.30	2	1,468	0.14%
2019/08/14	0	0.00	6	13.60	13.55	-6	1,567	-0.38%
2019/08/07	3	14.05	0	14.10	14.10	3	1,866	0.16%
2019/08/06	27	13.90	2	13.90	14.05	25	1,857	1.35%
2019/07/30	0	0.00	3	14.35	14.35	-3	1,842	-0.16%
2019/07/29	3	14.55	0	0.00	14.40	3	1,848	0.16%
2019/07/25	0	0.00	1	14.45	14.45	-1	1,833	-0.05%
2019/07/11	1	14.05	0	0.00	14.10	1	1,669	0.06%
2019/07/08	2	14.30	0	0.00	14.25	2	1,694	0.12%
2019/06/26	15	14.10	0	0.00	14.20	15	1,623	0.92%
2019/06/24	2	14.00	0	0.00	14.05	2	1,537	0.13%
2019/06/11	10	14.05	0	0.00	14.00	10	1,475	0.68%
2019/06/10	0	0.00	20	14.10	14.10	-20	1,467	-1.36%
2019/06/06	0	0.00	2	14.10	14.05	-2	1,455	-0.14%
2019/06/05	20	14.30	0	0.00	14.25	20	1,434	1.39%
2019/06/04	39	14.31	0	0.00	14.30	39	1,422	2.74%
2019/05/31	12	14.36	0	0.00	14.40	12	1,392	0.86%
2019/05/30	10	14.40	0	0.00	14.45	10	1,385	0.72%
2019/05/29	0	0.00	3	14.40	14.35	-3	1,356	-0.22%
2019/05/28	10	14.70	0	0.00	14.75	10	1,292	0.77%
2019/05/23	20	14.30	0	0.00	14.30	20	1,104	1.81%
2019/05/21	0	0.00	8	14.31	14.25	-8	1,025	-0.78%
2019/05/20	35	14.12	20	14.25	14.20	15	912	1.64%
2019/05/17	40	14.24	6	14.08	14.40	34	807	4.21%
2019/05/15	50	13.91	0	0.00	13.90	50	621	8.05%
2019/05/14	7	13.55	0	0.00	13.85	7	612	1.14%
2019/05/09	16	13.97	0	0.00	13.80	16	606	2.64%
2019/05/08	0	0.00	10	13.70	13.80	-10	559	-1.79%
2019/05/07	0	0.00	2	13.55	13.60	-2	558	-0.36%
2019/05/06	0	0.00	0.9	13.55	13.55	-0.9	561	-0.17%
2019/05/03	0	0.00	10	13.75	13.75	-10	552	-1.81%
2019/05/02	0	0.00	10	13.75	13.75	-10	550	-1.82%
2019/04/30	2	13.75	30	13.70	13.75	-28	548	-5.11%
2019/04/29	0	0.00	35	13.68	13.65	-35	545	-6.42%
2019/04/23	17	13.99	0	0.00	13.85	17	525	3.23%
2019/04/22	0	0.00	20	14.08	13.95	-20	514	-3.89%
2019/04/19	5	13.60	5	13.65	13.75	0	475	0.00%
2019/04/16	0	0.00	30	13.65	13.65	-30	448	-6.68%
2019/04/15	0	0.00	5	13.55	13.65	-5	444	-1.13%
2019/04/02	30	13.45	0	0.00	13.50	30	411	7.29%
2019/04/01	10	13.40	0	0.00	13.35	10	406	2.46%
2019/03/29	30	13.45	0	0.00	13.45	30	403	7.43%
2019/03/28	50	13.45	10	13.40	13.40	40	413	9.68%
2019/03/26	0	0.00	0.3	13.40	13.50	-0.3	458	-0.07%
2019/03/25	10	13.40	0	0.00	13.50	10	470	2.13%
2019/03/20	0	0.00	1	13.45	13.40	-1	487	-0.20%
2019/03/14	0	0.00	2	13.50	13.45	-2	477	-0.42%
2019/03/06	0	0.00	3	13.70	13.60	-3	573	-0.52%
2019/03/05	1	13.55	0	0.00	13.70	1	601	0.17%
2019/02/25	0	0.00	2	13.55	13.55	-2	600	-0.33%
2019/02/18	3	13.55	2	13.55	13.55	1	677	0.15%
2019/02/15	3	13.60	0	0.00	13.50	3	671	0.45%
2019/02/12	0	0.00	40	13.35	13.40	-40	646	-6.18%
2019/01/25	40	13.35	0	0.00	13.35	40	643	6.22%
2019/01/21	3	13.30	0	0.00	13.30	3	667	0.45%
2019/01/09	0	0.00	2	13.45	13.45	-2	792	-0.25%
2018/12/28	0	0.00	5	13.55	13.50	-5	1,051	-0.48%
2018/12/26	0	0.00	9	13.40	13.35	-9	1,077	-0.84%
2018/12/25	5	13.35	0	0.00	13.35	5	1,101	0.45%
2018/12/20	0	0.00	6	13.60	13.50	-6	1,253	-0.48%
2018/12/19	0	0.00	2	13.45	13.55	-2	1,247	-0.16%
2018/12/13	0	0.00	4	13.40	13.40	-4	1,237	-0.32%
2018/12/12	0	0.00	4	13.40	13.35	-4	1,241	-0.32%
2018/12/11	5	13.25	0	0.00	13.35	5	1,237	0.40%
2018/12/07	0	0.00	5	13.45	13.35	-5	1,237	-0.40%
2018/12/05	0	0.00	5	13.60	13.55	-5	1,226	-0.41%
2018/12/04	0	0.00	11	13.60	13.65	-11	1,242	-0.89%
2018/11/30	0	0.00	14	13.45	13.40	-14	1,225	-1.14%
2018/11/29	0	0.00	10	13.45	13.50	-10	1,234	-0.81%
2018/11/28	1	13.20	15	13.42	13.40	-14	1,589	-0.88%
2018/11/27	2	13.10	0	0.00	13.10	2	1,562	0.13%
2018/11/22	2	13.08	5	13.10	13.00	-3	1,618	-0.19%
2018/11/21	0	0.00	13	12.92	12.95	-13	1,613	-0.81%
2018/11/16	0	0.00	2	12.95	12.85	-2	1,546	-0.13%
2018/11/13	3	12.70	0	0.00	12.70	3	1,532	0.20%
2018/11/06	8	12.60	0	0.00	12.70	8	1,546	0.52%
2018/10/31	70	12.73	0	0.00	12.80	70	1,540	4.55%
2018/10/30	0	0.00	1	12.65	12.75	-1	1,535	-0.07%
2018/10/29	5	12.60	0	0.00	12.60	5	1,535	0.33%
2018/10/26	0	0.00	1	12.85	12.65	-1	1,530	-0.07%
2018/10/25	2	12.90	0	0.00	12.75	2	1,529	0.13%
2018/10/19	4	13.03	0	0.00	12.95	4	1,480	0.27%
2018/10/16	6	13.30	0	0.00	13.20	6	1,429	0.42%
2018/10/09	0	0.00	1	14.10	13.95	-1	1,309	-0.08%
2018/10/08	0	0.00	2	13.60	13.70	-2	1,185	-0.17%
2018/10/02	0	0.00	10	13.90	14.10	-10	1,089	-0.92%
2018/10/01	0	0.00	8	13.96	14.10	-8	1,052	-0.76%
2018/09/28	0	0.00	80	13.36	13.50	-80	983	-8.14%
2018/09/27	0	0.00	5	13.80	13.55	-5	973	-0.51%
2018/09/26	0	0.00	7	13.43	13.50	-7	921	-0.76%
2018/09/25	0	0.00	5	13.35	13.35	-5	904	-0.55%
2018/09/21	0	0.00	5	13.25	13.05	-5	897	-0.56%
2018/09/19	0	0.00	5	13.15	13.20	-5	882	-0.57%
2018/09/18	0	0.00	5	13.10	13.10	-5	876	-0.57%
2018/09/17	0	0.00	7	13.10	13.10	-7	871	-0.80%
2018/09/14	0	0.00	5	13.15	13.15	-5	873	-0.57%
2018/09/13	0	0.00	5	13.05	13.10	-5	872	-0.57%
2018/09/11	0	0.00	5	13.05	13.10	-5	872	-0.57%
2018/09/10	3	13.10	0	0.00	12.90	3	867	0.35%
2018/09/07	0	0.00	8	13.30	13.20	-8	839	-0.95%
2018/09/06	30	13.29	0	0.00	13.25	30	832	3.60%
2018/09/04	92	13.58	2	13.60	13.65	90	791	11.37%
2018/09/03	20	13.20	5	13.30	13.20	15	427	3.51%
2018/08/31	12	13.30	0	0.00	13.30	12	418	2.87%
2018/08/30	0	0.00	60	13.20	13.35	-60	411	-14.57%
2018/08/29	0	0.00	1	12.90	12.95	-1	365	-0.27%
2018/08/28	0	0.00	10	12.95	12.95	-10	366	-2.73%
2018/08/27	0	0.00	10	12.95	12.90	-10	367	-2.72%
2018/08/15	50	12.80	0	0.00	12.85	50	389	12.82%
2018/08/10	0	0.00	2	13.00	13.00	-2	384	-0.52%
2018/08/06	0	0.00	5	13.15	13.10	-5	394	-1.27%
2018/08/02	0	0.00	3	13.05	13.05	-3	388	-0.77%
2018/08/01	0	0.00	5	13.35	13.35	-5	384	-1.30%
2018/07/31	0	0.00	5	13.30	13.30	-5	366	-1.36%
2018/07/30	3	13.35	5	13.30	13.25	-2	363	-0.55%
2018/07/26	0	0.00	14	13.15	13.15	-14	371	-3.77%
2018/07/25	0	0.00	10	13.15	13.10	-10	374	-2.67%
2018/07/24	0	0.00	15	13.15	13.10	-15	384	-3.90%
2018/07/18	0	0.00	9	13.15	13.10	-9	402	-2.23%
2018/07/17	10	13.00	0	0.00	13.00	10	403	2.48%
2018/07/16	10	13.00	0	0.00	13.00	10	402	2.49%
2018/07/10	0	0.00	3	13.00	13.00	-3	421	-0.71%
2018/07/06	0	0.00	141	12.84	12.90	-141	435	-32.39%	大賣/鉅額交易
2018/07/04	10	12.95	0	0.00	13.00	10	462	2.16%
2018/07/02	25	13.11	0	0.00	13.20	25	461	5.42%
2018/06/29	15	13.20	0	0.00	13.20	15	463	3.23%
2018/06/27	2	13.20	0	0.00	13.25	2	462	0.43%
2018/06/13	5	13.60	0	0.00	13.55	5	462	1.08%
2018/06/12	0	0.00	10	13.60	13.65	-10	469	-2.13%
2018/06/11	0	0.00	10	13.60	13.55	-10	469	-2.13%
2018/06/08	0	0.00	5	13.60	13.60	-5	465	-1.08%
2018/06/06	0	0.00	5	13.50	13.55	-5	466	-1.07%
2018/05/31	5	13.65	30	13.43	13.60	-25	446	-5.60%
2018/05/30	30	13.30	2	13.40	13.35	28	426	6.56%
2018/05/29	0	0.00	5	13.40	13.40	-5	426	-1.17%
2018/05/24	0	0.00	2	13.45	13.40	-2	436	-0.46%
2018/05/15	0	0.00	12	13.35	13.35	-12	455	-2.63%
2018/05/14	0	0.00	13	13.40	13.40	-13	496	-2.62%
2018/05/10	0	0.00	3	13.40	13.30	-3	497	-0.60%
2018/04/30	3	13.50	25	13.39	13.50	-22	505	-4.35%
2018/04/27	20	13.25	15	13.25	13.30	5	498	1.00%
2018/04/26	5	13.30	0	0.00	13.25	5	497	1.01%
2018/04/24	23	13.37	0	0.00	13.40	23	501	4.58%
2018/04/23	0	0.00	2	13.45	13.45	-2	505	-0.40%
2018/04/20	2	13.45	0	0.00	13.45	2	513	0.39%
2018/04/18	4	13.53	0	0.00	13.55	4	535	0.75%
2018/04/17	3	13.45	0	0.00	13.40	3	530	0.57%
2018/04/12	5	13.70	0	0.00	13.50	5	542	0.92%
2018/04/11	0	0.00	11	13.60	13.65	-11	545	-2.02%
2018/04/10	0	0.00	2	13.35	13.35	-2	521	-0.38%
2018/03/29	2	13.25	0	0.00	13.10	2	600	0.33%
2018/03/28	10	13.10	0	0.00	13.15	10	612	1.63%
2018/03/27	10	13.10	0	0.00	13.10	10	628	1.59%
2018/03/23	0	0.00	1	13.10	13.10	-1	623	-0.16%
2018/03/22	5	13.25	0	0.00	13.25	5	628	0.80%
2018/03/20	6	13.27	0	0.00	13.25	6	628	0.95%
2018/03/16	6	13.30	0	0.00	13.30	6	634	0.95%
2018/03/15	5	13.35	1	13.40	13.35	4	631	0.63%
2018/03/14	5	13.40	0	0.00	13.40	5	635	0.79%
2018/03/13	6	13.41	10	13.45	13.50	-4	640	-0.62%
2018/03/12	10	13.35	0	0.00	13.50	10	647	1.54%
2018/03/09	1	13.35	0	0.00	13.40	1	642	0.16%
2018/03/07	1	13.35	0	0.00	13.25	1	674	0.15%
2018/03/06	10	13.30	0	0.00	13.25	10	682	1.47%
2018/03/05	13	13.30	0	0.00	13.25	13	690	1.88%
2018/03/01	0	0.00	25	13.35	13.40	-25	689	-3.63%
2018/02/27	40	13.40	0	0.00	13.45	40	687	5.82%
2018/02/26	0	0.00	3	13.40	13.40	-3	682	-0.44%
2018/02/22	2	13.25	0	0.00	13.30	2	700	0.29%
2018/02/21	30	13.30	0	0.00	13.35	30	704	4.26%
2018/02/09	0	0.00	5	12.85	13.10	-5	711	-0.70%
2018/02/08	3	13.20	0	0.00	13.20	3	705	0.43%
2018/02/07	1	13.25	5	13.30	13.20	-4	709	-0.56%
2018/02/06	13	13.12	1	13.65	13.05	12	700	1.71%
2018/01/30	10	13.95	0	0.00	14.00	10	672	1.49%
2018/01/23	2	14.10	0	0.00	14.15	2	675	0.30%
2018/01/15	0	0.00	6	14.34	14.20	-6	682	-0.88%
2018/01/12	0	0.00	5	14.15	14.15	-5	709	-0.70%
2018/01/08	0	0.00	5	14.30	14.30	-5	713	-0.70%
2018/01/02	35	14.35	8	14.29	14.35	27	741	3.64%