榮運 (2607)-玉山-城中券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
33.55
漲跌
▼0.70
漲幅
-2.04%
成交量
4,546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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/05/06	13	33.75	1	33.50	33.55	12	3,177	0.38%
2024/05/03	5	34.11	2	34.28	34.25	3	3,140	0.10%
2024/05/02	0	0.00	8	34.46	34.20	-8	3,098	-0.26%
2024/04/30	8	33.40	2	33.55	33.65	6	3,095	0.19%
2024/04/29	1	33.80	12	34.20	34.45	-11	3,018	-0.36%
2024/04/26	1	31.95	14	32.79	32.95	-13	2,797	-0.46%
2024/04/25	6	31.92	2	32.20	31.85	4	2,759	0.14%
2024/04/24	0	0.00	12	31.88	32.10	-12	2,730	-0.44%
2024/04/23	2	31.10	0	0.00	31.10	2	2,670	0.07%
2024/04/22	0	0.00	6	31.52	31.20	-6	2,701	-0.22%
2024/04/19	2	30.55	12	30.92	30.70	-10	2,662	-0.38%
2024/04/18	2	30.40	0	0.00	30.70	2	2,694	0.07%
2024/04/17	12	30.63	9	30.56	30.65	3	2,734	0.11%
2024/04/15	9	30.18	1	30.20	29.95	8	2,933	0.27%
2024/04/12	4	30.69	4	31.10	30.55	0	3,047	0.00%
2024/04/11	13	30.91	10	31.97	30.75	3	3,703	0.08%
2024/04/10	0	0.00	2	31.55	31.70	-2	3,982	-0.05%
2024/04/09	0	0.00	6	31.63	31.55	-6	3,999	-0.15%
2024/04/08	6	31.13	2	31.15	31.25	4	4,103	0.10%
2024/04/03	0.3	31.50	0	0.00	31.45	0.3	4,110	0.01%
2024/04/01	0.3	31.45	0	0.00	31.50	0.3	4,181	0.01%
2024/03/29	3	31.25	2	31.40	31.35	1	4,224	0.02%
2024/03/28	1.5	31.30	2	31.45	31.25	-0.5	4,365	-0.01%
2024/03/27	0.3	31.40	10	31.30	31.40	-9.7	4,480	-0.22%
2024/03/26	5	30.99	0	0.00	31.00	5	4,651	0.11%
2024/03/25	0.2	31.35	3	31.72	31.55	-2.8	4,799	-0.06%
2024/03/22	5	31.25	1	31.40	31.45	4	5,120	0.08%
2024/03/21	0	0.00	3	31.60	31.50	-3	5,473	-0.05%
2024/03/20	1	31.35	0	0.00	31.30	1	5,582	0.02%
2024/03/19	13	31.54	2	31.60	31.50	11	5,658	0.19%
2024/03/18	6	31.30	0	0.00	31.30	6	5,653	0.11%
2024/03/15	5.3	32.10	14	32.04	31.75	-8.7	5,660	-0.15%
2024/03/14	1.2	32.46	3	32.52	32.65	-1.8	5,645	-0.03%
2024/03/13	15	33.18	2	32.65	32.50	13	5,642	0.23%
2024/03/12	0	0.00	11	34.68	34.80	-11	5,505	-0.20%
2024/03/11	20	34.06	9	34.21	34.30	11	5,524	0.20%
2024/03/08	5	34.16	6	34.08	33.70	-1	5,737	-0.02%
2024/03/07	8	33.60	6	33.80	33.60	2	5,806	0.03%
2024/03/06	2.2	33.25	4.8	33.35	33.30	-2.6	5,791	-0.04%
2024/03/05	0	0.00	5	33.53	33.60	-5	5,862	-0.09%
2024/03/04	4	32.68	2	33.15	33.20	2	5,846	0.03%
2024/03/01	11	32.93	0	0.00	32.85	11	5,858	0.19%
2024/02/29	0.1	33.00	15	33.22	33.40	-14.9	5,870	-0.25%
2024/02/27	5	32.66	30	32.50	32.50	-25	5,852	-0.43%
2024/02/26	4	32.80	0	0.00	32.90	4	5,864	0.07%
2024/02/23	7	33.06	0	0.00	33.10	7	5,882	0.12%
2024/02/22	2	33.10	3	33.58	33.70	-1	5,889	-0.02%
2024/02/21	2	33.40	4	33.55	33.30	-2	5,915	-0.03%
2024/02/20	0	0.00	9	33.15	33.10	-9	6,015	-0.15%
2024/02/19	0	0.00	8	32.69	32.80	-8	6,253	-0.13%
2024/02/16	1	32.20	14	32.23	32.25	-13	6,433	-0.20%
2024/02/15	8	32.10	0	0.00	32.00	8	6,496	0.12%
2024/02/05	11	32.31	0	0.00	32.30	11	6,685	0.16%
2024/02/02	10	32.96	4	32.70	32.65	6	6,738	0.09%
2024/02/01	0	0.00	5	33.67	33.60	-5	6,793	-0.07%
2024/01/31	3	33.13	1	33.10	33.30	2	6,831	0.03%
2024/01/30	9	33.47	1	33.40	33.35	8	6,830	0.12%
2024/01/29	5	33.72	3	34.13	33.95	2	6,833	0.03%
2024/01/26	0	0.00	2	33.95	33.95	-2	6,825	-0.03%
2024/01/25	1	33.65	1.1	33.70	33.80	-0.1	6,812	0.00%
2024/01/24	0.1	33.90	46	33.73	33.80	-45.9	6,810	-0.67%
2024/01/23	7	32.38	4	32.65	32.45	3	6,759	0.04%
2024/01/22	5	32.14	1	32.25	32.35	4	6,771	0.06%
2024/01/19	8	32.45	3	32.32	32.50	5	6,792	0.07%
2024/01/18	1	32.80	9	32.67	32.75	-8	6,800	-0.12%
2024/01/17	3	32.48	3	32.38	32.35	0	6,833	0.00%
2024/01/16	10	32.58	5	32.58	32.40	5	6,836	0.07%
2024/01/15	12	33.23	2	33.15	33.20	10	6,813	0.15%
2024/01/12	0	0.00	7	33.69	33.40	-7	6,831	-0.10%
2024/01/11	2	32.85	6	33.06	33.35	-4	6,813	-0.06%
2024/01/10	9	32.91	5	33.00	32.70	4	6,854	0.06%
2024/01/09	11	33.50	1	33.30	33.65	10	6,822	0.15%
2024/01/08	73	34.52	33	35.53	34.60	40	6,759	0.59%
2024/01/05	74	35.10	54	35.44	35.80	20	6,785	0.29%
2024/01/04	9	34.42	57	34.03	35.50	-48	6,080	-0.79%
2024/01/03	3	32.10	5	32.37	32.30	-2	5,667	-0.04%
2024/01/02	8	32.16	6	32.58	31.85	2	5,618	0.04%
2023/12/29	2	31.70	2	32.00	31.70	0	5,499	0.00%
2023/12/28	24	31.81	1	31.75	31.80	23	5,488	0.42%
2023/12/27	0	0.00	3	32.55	32.35	-3	5,440	-0.06%
2023/12/26	7	32.34	0	0.00	32.25	7	5,426	0.13%
2023/12/25	47	33.43	3	33.32	32.20	44	5,382	0.82%
2023/12/22	10	34.68	2.4	34.83	34.60	7.6	5,252	0.14%
2023/12/21	10	34.43	13.2	34.88	35.00	-3.2	5,139	-0.06%
2023/12/20	46	34.68	44	34.65	34.85	2	4,962	0.04%
2023/12/19	7	35.06	9.3	34.88	34.90	-2.3	4,821	-0.05%
2023/12/18	3	33.95	26	34.12	35.00	-23	4,503	-0.51%
2023/12/15	11	32.99	11	32.93	33.10	0	4,153	0.00%
2023/12/14	0	0.00	10	32.13	32.40	-10	4,044	-0.25%
2023/12/13	7	31.70	3.4	31.67	31.45	3.6	3,966	0.09%
2023/12/12	0	0.00	6	31.53	31.55	-6	4,023	-0.15%
2023/12/11	2	31.18	2.2	31.36	31.30	-0.2	3,998	0.00%
2023/12/07	5	31.16	7	31.41	31.05	-2	3,944	-0.05%
2023/12/06	3	31.23	5	31.43	31.30	-2	3,920	-0.05%
2023/12/05	9	31.38	8	31.57	31.55	1	3,849	0.03%
2023/12/04	9	31.07	12	30.57	30.85	-3	3,592	-0.08%
2023/12/01	0	0.00	0	29.85	29.70	0	3,471	0.00%
2023/11/30	10	29.38	2	29.30	29.30	8	3,436	0.23%
2023/11/29	2	29.70	0	0.00	29.75	2	3,359	0.06%
2023/11/28	4	29.98	2	29.90	29.85	2	3,348	0.06%
2023/11/27	2	29.35	4	29.55	29.40	-2	3,349	-0.06%
2023/11/22	1	29.40	0	0.00	29.40	1	3,286	0.03%
2023/11/20	6	29.30	1	29.30	29.30	5	3,249	0.15%
2023/11/17	4	29.18	8	29.33	29.50	-4	3,211	-0.12%
2023/11/16	5	28.87	5	30.64	28.80	0	3,099	0.00%
2023/11/15	22	32.58	2	32.40	31.35	20	2,857	0.70%
2023/11/14	1	33.55	1	33.25	33.50	0	2,801	0.00%
2023/11/13	1	32.45	14	33.33	33.30	-13	2,734	-0.48%
2023/11/10	7	31.81	5	32.22	32.00	2	2,525	0.08%
2023/11/09	0	0.00	22	31.59	32.00	-22	2,463	-0.89%
2023/11/08	1	30.85	4	30.94	30.70	-3	2,393	-0.13%
2023/11/06	6	30.52	3	30.95	30.80	3	2,358	0.13%
2023/11/03	1	30.80	0	0.00	30.70	1	2,392	0.04%
2023/11/02	2	30.55	3	30.50	30.65	-1	2,397	-0.04%
2023/10/31	5	30.61	1	30.05	29.85	4	2,379	0.17%
2023/10/30	6	30.87	2	31.05	30.95	4	2,352	0.17%
2023/10/27	0	0.00	14	31.18	31.10	-14	2,337	-0.60%
2023/10/26	6	30.65	3	30.95	30.50	3	2,325	0.13%
2023/10/25	2	30.90	9	31.19	30.90	-7	2,337	-0.30%
2023/10/24	5	30.66	9	30.97	30.95	-4	2,340	-0.17%
2023/10/23	4	30.63	7.1	30.99	30.90	-3.1	2,334	-0.13%
2023/10/20	0	0.00	4	30.75	30.75	-4	2,364	-0.17%
2023/10/19	0	0.00	19	30.87	30.90	-19	2,328	-0.82%
2023/10/18	6	30.20	0	30.55	30.40	6	2,271	0.26%
2023/10/17	4	30.46	13	30.63	30.45	-9	2,201	-0.41%
2023/10/16	9	30.23	3	31.00	30.40	6	2,175	0.28%
2023/10/13	10	30.45	16	30.54	30.50	-6	2,097	-0.29%
2023/10/12	0	0.00	2	29.10	29.15	-2	1,878	-0.11%
2023/10/11	0	0.00	16	28.68	28.85	-16	1,837	-0.87%
2023/10/06	0	0.00	2	28.00	28.00	-2	1,805	-0.11%
2023/10/05	0	0.00	3	27.85	27.80	-3	1,872	-0.16%
2023/10/04	6	27.77	0	0.00	27.60	6	1,893	0.32%
2023/10/02	4	28.25	0	0.00	28.25	4	1,904	0.21%
2023/09/22	4	28.10	0	0.00	28.05	4	2,141	0.19%
2023/09/21	2	28.45	0	0.00	28.50	2	2,136	0.09%
2023/09/20	1	28.55	2	28.90	28.55	-1	2,140	-0.05%
2023/09/18	2	28.50	1	29.00	28.50	1	2,140	0.05%
2023/09/07	0	0.00	1	28.50	28.50	-1	2,268	-0.04%
2023/09/05	0	0.00	3	28.57	28.60	-3	2,295	-0.13%
2023/09/01	0	0.00	1	28.65	28.50	-1	2,350	-0.04%
2023/08/31	0	0.00	14	28.40	28.50	-14	2,353	-0.59%
2023/08/25	2	27.85	0	0.00	27.85	2	2,366	0.08%
2023/08/23	0	0.00	1	28.80	28.50	-1	2,347	-0.04%
2023/08/22	0	0.00	1	28.75	28.70	-1	2,342	-0.04%
2023/08/21	2	28.70	0	0.00	28.60	2	2,326	0.09%
2023/08/18	5	29.03	13	29.00	28.60	-8	2,315	-0.35%
2023/08/17	0	0.00	2	27.65	27.55	-2	2,181	-0.09%
2023/08/16	2	27.15	1	27.15	27.15	1	2,174	0.05%
2023/08/15	3	27.35	6	27.15	27.45	-3	2,175	-0.14%
2023/08/14	4	27.55	0	0.00	27.20	4	2,178	0.18%
2023/08/11	1	28.15	0	0.00	28.10	1	2,168	0.05%
2023/08/09	6	28.96	4	29.30	28.80	2	2,144	0.09%
2023/08/08	0	0.00	2	28.80	28.55	-2	2,089	-0.10%
2023/08/04	0	0.00	4	28.48	28.60	-4	2,094	-0.19%
2023/08/01	0	0.00	8	28.30	28.40	-8	2,093	-0.38%
2023/07/28	0	0.00	3	28.80	28.65	-3	2,072	-0.14%
2023/07/27	0	0.00	9	28.28	28.30	-9	2,027	-0.44%
2023/07/25	6	27.55	3	27.52	27.70	3	1,961	0.15%
2023/07/24	1	26.85	0	0.00	26.85	1	1,907	0.05%
2023/07/21	0	0.00	12	27.13	27.05	-12	1,917	-0.63%
2023/07/20	2	27.35	4	27.30	27.20	-2	1,939	-0.10%
2023/07/18	3	26.80	10	26.85	26.90	-7	1,929	-0.36%
2023/07/17	0	0.00	3	27.15	27.15	-3	1,907	-0.16%
2023/07/13	0	0.00	1	27.05	26.90	-1	1,907	-0.05%
2023/07/12	0	28.50	0	0.00	28.20	0	1,920	0.00%
2023/07/10	3	28.80	0	0.00	28.60	3	1,879	0.16%
2023/07/07	1	28.70	0	0.00	28.85	1	1,878	0.05%
2023/07/06	3	28.85	0	0.00	29.00	3	1,867	0.16%
2023/07/05	7	29.19	0	0.00	29.10	7	1,851	0.38%
2023/07/04	4	29.50	3	29.90	29.40	1	1,853	0.05%
2023/07/03	0	0.00	6	29.60	29.35	-6	1,776	-0.34%
2023/06/21	1	28.95	5	29.02	29.00	-4	1,659	-0.24%
2023/06/20	0.3	28.65	2	28.60	28.55	-1.7	1,622	-0.10%
2023/06/19	1	28.65	2	28.75	28.45	-1	1,611	-0.06%
2023/06/15	0	0.00	5	28.45	28.40	-5	1,577	-0.32%
2023/06/14	0	0.00	7	28.48	28.50	-7	1,564	-0.45%
2023/06/12	0	0.00	1	27.95	27.95	-1	1,691	-0.06%
2023/06/08	10	28.40	0	0.00	28.15	10	1,761	0.57%
2023/06/05	2	27.93	0	0.00	28.00	2	1,920	0.10%
2023/05/31	5	27.40	0	0.00	27.40	5	2,114	0.24%
2023/05/17	0	0.00	5	27.37	27.40	-5	2,538	-0.20%
2023/05/16	0	0.00	4	27.08	27.10	-4	2,549	-0.16%
2023/05/11	1	26.65	0	0.00	26.30	1	2,919	0.03%
2023/05/09	0	0.00	5	26.60	26.60	-5	2,926	-0.17%
2023/05/03	3	27.00	0	0.00	26.85	3	3,046	0.10%
2023/04/27	0	0.00	10	26.80	26.80	-10	3,117	-0.32%
2023/04/24	3	27.25	0	0.00	27.30	3	3,159	0.09%
2023/04/21	2	27.55	0	0.00	27.35	2	3,216	0.06%
2023/04/20	0	0.00	4	27.80	27.70	-4	3,200	-0.12%
2023/04/18	3	28.10	0	0.00	28.10	3	3,208	0.09%
2023/04/17	0	0.00	6	28.49	28.40	-6	3,199	-0.19%
2023/04/10	6	28.05	5	28.28	27.95	1	3,226	0.03%
2023/04/07	0	0.00	6	28.08	28.00	-6	3,243	-0.18%
2023/03/31	0	0.00	1	27.70	27.70	-1	3,329	-0.03%
2023/03/29	0.5	27.50	13.1	27.60	27.55	-12.6	3,554	-0.35%
2023/03/28	3	27.50	0	0.00	27.50	3	3,638	0.08%
2023/03/27	3.5	27.54	0	0.00	27.50	3.5	3,680	0.10%
2023/03/22	0	0.00	1	27.90	27.90	-1	3,844	-0.03%
2023/03/21	0	27.70	0	0.00	27.70	0	3,852	0.00%
2023/03/20	3	27.45	0	0.00	27.65	3	3,859	0.08%
2023/03/16	4	27.55	2	27.48	27.40	2	3,873	0.05%
2023/03/15	2	28.08	11	28.18	27.75	-9	3,873	-0.23%
2023/03/14	3	27.35	0	0.00	27.40	3	3,773	0.08%
2023/03/13	17	27.72	0	0.00	27.75	17	3,758	0.45%
2023/03/10	5	27.90	6	28.74	28.25	-1	3,726	-0.03%
2023/03/09	14	28.36	0	0.00	28.45	14	3,632	0.39%
2023/03/08	26	28.33	0	0.00	28.30	26	3,663	0.71%
2023/03/07	2	28.45	0	0.00	28.60	2	3,682	0.05%
2023/03/06	2	28.45	3	28.85	28.40	-1	3,693	-0.03%
2023/03/03	5	28.48	8	28.49	28.55	-3	3,725	-0.08%
2023/03/02	0	0.00	30.1	28.15	28.10	-30.1	3,645	-0.82%
2023/03/01	7	27.79	0	0.00	27.65	7	3,637	0.19%
2023/02/24	4	28.04	3	28.15	28.00	1	3,621	0.03%
2023/02/23	0	0.00	9	28.04	27.95	-9	3,587	-0.25%
2023/02/22	0	0.00	21	27.65	27.55	-21	3,544	-0.59%
2023/02/21	0	0.00	4	27.64	27.65	-4	3,547	-0.11%
2023/02/20	11	27.35	4	27.25	27.40	7	3,566	0.20%
2023/02/17	4	27.34	0	0.00	27.30	4	3,595	0.11%
2023/02/16	1	27.90	8.3	27.81	27.75	-7.3	3,623	-0.20%
2023/02/14	4	27.40	0	0.00	27.30	4	3,625	0.11%
2023/02/13	19	27.20	3	27.17	27.20	16	3,643	0.44%
2023/02/10	38	27.79	3	27.72	27.70	35	3,682	0.95%
2023/02/09	21	28.15	29	28.17	28.30	-8	3,694	-0.22%
2023/02/08	3	26.75	0	0.00	26.80	3	3,519	0.09%
2023/02/07	7	26.80	0	0.00	26.85	7	3,531	0.20%
2023/02/06	8.3	26.92	0	0.00	26.90	8.3	3,560	0.23%
2023/02/03	0	0.00	2	27.35	27.20	-2	3,588	-0.06%
2023/02/02	0	0.00	22	27.20	27.15	-22	3,569	-0.62%
2023/02/01	3	27.10	3	27.13	26.95	0	3,551	0.00%
2023/01/31	0	0.00	5	27.00	26.90	-5	3,535	-0.14%
2023/01/30	15.5	26.74	3	27.00	26.65	12.5	3,525	0.35%
2023/01/17	2	26.50	0	0.00	26.55	2	3,515	0.06%
2023/01/16	2	26.45	0	0.00	26.40	2	3,539	0.06%
2023/01/13	4	26.64	0	0.00	26.50	4	3,562	0.11%
2023/01/12	12	27.04	3	26.95	26.90	9	3,612	0.25%
2023/01/11	11	27.40	0	0.00	27.30	11	3,640	0.30%
2023/01/09	0	0.00	4	27.60	27.65	-4	3,742	-0.11%
2023/01/06	1	27.45	0	0.00	27.50	1	3,784	0.03%
2023/01/05	0	0.00	2	27.85	27.50	-2	3,930	-0.05%
2023/01/04	5	27.56	2	27.55	27.55	3	4,007	0.07%
2023/01/03	7	27.56	0	0.00	27.65	7	4,285	0.16%
2022/12/30	4	27.88	0	0.00	27.80	4	4,417	0.09%
2022/12/29	2	28.03	0	0.00	28.05	2	4,441	0.05%
2022/12/28	2	28.50	2	28.80	28.50	0	4,573	0.00%
2022/12/27	0	0.00	2	28.90	28.70	-2	4,709	-0.04%
2022/12/26	7	28.64	0	0.00	28.55	7	4,791	0.15%
2022/12/23	1	28.45	8	29.03	29.10	-7	4,859	-0.14%
2022/12/22	12	29.17	11	29.04	28.70	1	5,017	0.02%
2022/12/20	4	27.88	7	28.85	27.85	-3	5,042	-0.06%
2022/12/19	6	28.17	2	28.70	28.20	4	5,149	0.08%
2022/12/16	4	28.91	7	28.76	28.45	-3	5,384	-0.06%
2022/12/15	1	28.10	2	28.10	28.20	-1	5,386	-0.02%
2022/12/13	0	0.00	2	28.00	27.65	-2	5,880	-0.03%
2022/12/12	4	27.58	0	0.00	27.55	4	6,234	0.06%
2022/12/09	0	0.00	2	28.00	27.90	-2	7,024	-0.03%
2022/12/08	4	27.53	3	27.72	27.80	1	7,434	0.01%
2022/12/07	6	27.82	1	28.05	27.70	5	7,555	0.07%
2022/12/06	8	28.26	2	29.00	28.00	6	7,616	0.08%
2022/12/02	4	28.70	3	28.72	28.65	1	7,718	0.01%
2022/12/01	0	0.00	6	28.98	28.80	-6	7,713	-0.08%
2022/11/30	1	28.45	2	28.80	28.50	-1	7,670	-0.01%
2022/11/29	2	28.40	7	28.33	28.35	-5	7,639	-0.07%
2022/11/28	8	27.87	1	27.80	27.80	7	7,655	0.09%
2022/11/25	4	28.21	9	28.18	28.15	-5	7,665	-0.07%
2022/11/24	5	27.80	1	27.80	27.80	4	7,653	0.05%
2022/11/23	1	27.90	2	27.75	27.75	-1	7,630	-0.01%
2022/11/18	4	27.48	0	0.00	27.20	4	7,685	0.05%
2022/11/17	0	0.00	2	27.90	27.70	-2	7,677	-0.03%
2022/11/16	5	27.63	1	27.80	27.55	4	7,710	0.05%
2022/11/15	0	0.00	5	27.95	27.85	-5	7,729	-0.06%
2022/11/11	0	0.00	11	27.88	27.40	-11	7,743	-0.14%
2022/11/10	8	27.48	1	27.75	27.40	7	7,744	0.09%
2022/11/09	5	27.68	0	0.00	27.60	5	7,760	0.06%
2022/11/08	5	27.60	7	27.86	27.60	-2	7,783	-0.03%
2022/11/07	3	27.35	7	27.62	27.20	-4	7,771	-0.05%
2022/11/04	2	26.88	4	27.13	27.25	-2	7,829	-0.03%
2022/11/03	2	26.10	8	26.36	26.75	-6	7,773	-0.08%
2022/11/02	0	0.00	2	26.90	26.45	-2	7,829	-0.03%
2022/11/01	0	0.00	4	26.48	26.50	-4	7,847	-0.05%
2022/10/31	3	25.70	1	25.95	26.00	2	8,071	0.02%
2022/10/28	3	26.00	0	0.00	25.85	3	8,163	0.04%
2022/10/27	2	26.05	4	26.33	26.45	-2	8,217	-0.02%
2022/10/26	4	25.70	0	0.00	25.75	4	8,279	0.05%
2022/10/25	5	26.08	0	0.00	26.15	5	8,414	0.06%
2022/10/24	2	26.30	6	26.82	26.30	-4	8,432	-0.05%
2022/10/21	8	26.41	0	0.00	26.05	8	8,402	0.10%
2022/10/20	6	26.63	1	26.85	26.85	5	8,375	0.06%
2022/10/19	0	0.00	5	27.33	27.15	-5	8,304	-0.06%
2022/10/18	13	26.86	9	26.98	26.90	4	8,261	0.05%
2022/10/17	13	26.39	5	26.17	26.65	8	8,237	0.10%
2022/10/14	0	0.00	6	27.72	27.70	-6	8,225	-0.07%
2022/10/13	61	27.38	51	28.04	26.80	10	8,196	0.12%
2022/10/12	9	29.02	5	28.82	28.75	4	8,070	0.05%
2022/10/11	37	30.32	6	29.80	29.70	31	7,997	0.39%
2022/10/07	4	32.68	6	32.57	33.00	-2	7,731	-0.03%
2022/10/06	2	32.00	2	32.18	32.30	0	7,619	0.00%
2022/10/05	19	32.38	5	32.42	32.10	14	7,592	0.18%
2022/10/04	5	31.75	54	32.23	32.80	-49	7,481	-0.65%
2022/10/03	4	31.38	8	31.88	31.10	-4	7,382	-0.05%
2022/09/30	13	30.65	5	31.14	31.55	8	7,363	0.11%
2022/09/29	20	31.89	30	32.42	31.70	-10	7,286	-0.14%
2022/09/28	14	30.75	1	30.75	30.75	13	7,082	0.18%
2022/09/27	8	31.60	14	31.97	32.30	-6	6,990	-0.09%
2022/09/26	12	31.92	7	31.10	31.20	5	6,930	0.07%
2022/09/23	18	33.85	45	33.81	33.35	-27	6,839	-0.39%
2022/09/22	8	33.05	3	33.18	33.20	5	6,621	0.08%
2022/09/21	19	33.75	11	34.30	33.35	8	6,541	0.12%
2022/09/20	10	33.79	8	34.21	33.65	2	6,291	0.03%
2022/09/19	12	33.77	3	33.98	34.00	9	6,189	0.15%
2022/09/16	14	34.11	33	34.53	35.15	-19	5,886	-0.32%
2022/09/15	10	33.07	27	33.07	33.20	-17	5,256	-0.32%
2022/09/14	6	30.69	4	30.63	30.70	2	4,934	0.04%
2022/09/13	0	0.00	9	29.97	30.20	-9	4,889	-0.18%
2022/09/12	14	29.87	20	29.69	29.85	-6	4,945	-0.12%
2022/09/08	0	0.00	22	27.54	27.75	-22	4,851	-0.45%
2022/09/07	15	27.27	3	27.15	27.15	12	4,937	0.24%
2022/09/06	4	27.85	6	28.30	27.65	-2	4,959	-0.04%
2022/09/05	1	28.05	6	28.30	28.05	-5	4,984	-0.10%
2022/09/02	12	28.33	0	0.00	28.25	12	5,019	0.24%
2022/09/01	10	29.21	21	29.30	29.00	-11	4,981	-0.22%
2022/08/31	12	29.87	0	0.00	29.85	12	4,961	0.24%
2022/08/30	1	30.45	0	0.00	30.50	1	4,908	0.02%
2022/08/29	1	30.35	0	0.00	30.55	1	4,913	0.02%
2022/08/26	0	0.00	25.2	31.23	31.40	-25.2	4,913	-0.51%
2022/08/25	0	0.00	8	30.81	30.85	-8	4,880	-0.16%
2022/08/24	3	30.52	0.8	30.30	30.40	2.2	4,964	0.04%
2022/08/23	32	30.68	29	30.84	30.60	3	5,025	0.06%
2022/08/22	0	0.00	3	31.60	31.35	-3	5,022	-0.06%
2022/08/19	0	0.00	8	31.39	31.25	-8	5,026	-0.16%
2022/08/18	1	30.85	1	31.00	30.85	0	5,050	0.00%
2022/08/17	1	30.90	3	30.93	30.80	-2	5,102	-0.04%
2022/08/16	0	0.00	1	30.50	30.40	-1	5,157	-0.02%
2022/08/15	22	30.09	3	30.15	30.25	19	5,406	0.35%
2022/08/12	1	30.10	1	30.15	30.20	0	5,422	0.00%
2022/08/11	7	30.47	1	30.70	30.20	6	5,498	0.11%
2022/08/09	3	29.57	3	29.80	29.85	0	5,462	0.00%
2022/08/08	2	29.78	0	0.00	30.15	2	5,500	0.04%
2022/08/05	8	30.69	9	30.83	30.40	-1	5,526	-0.02%
2022/08/04	7	29.57	3	29.93	30.40	4	5,466	0.07%
2022/08/03	0	0.00	9	29.93	29.85	-9	5,530	-0.16%
2022/08/02	7	29.59	3	29.67	29.65	4	5,715	0.07%
2022/08/01	0	0.00	11	30.13	30.75	-11	6,122	-0.18%
2022/07/29	0	0.00	7	29.42	29.25	-7	6,464	-0.11%
2022/07/28	2	28.88	1	29.35	28.80	1	7,126	0.01%
2022/07/27	0	0.00	1	29.05	29.05	-1	7,995	-0.01%
2022/07/26	1	28.75	0	0.00	28.75	1	8,070	0.01%
2022/07/25	1	28.65	0	0.00	29.10	1	8,289	0.01%
2022/07/22	0	0.00	4	29.13	29.30	-4	8,435	-0.05%
2022/07/21	8	29.44	2	29.40	29.10	6	8,743	0.07%
2022/07/20	1	29.60	12	29.84	29.55	-11	9,272	-0.12%
2022/07/19	3	29.63	3	29.72	29.60	0	10,358	0.00%
2022/07/18	0	0.00	2	29.30	29.25	-2	12,252	-0.02%
2022/07/15	2	28.78	0	0.00	28.80	2	12,580	0.02%
2022/07/14	1	29.05	4	28.84	29.20	-3	13,077	-0.02%
2022/07/13	1	28.95	2	28.85	28.65	-1	13,206	-0.01%
2022/07/12	4	28.28	1	28.25	28.15	3	13,366	0.02%
2022/07/11	1	29.50	5	29.66	29.75	-4	13,471	-0.03%
2022/07/08	15	29.15	6	29.30	29.40	9	13,647	0.07%
2022/07/07	12	28.02	13	27.64	28.40	-1	13,726	-0.01%
2022/07/06	2	27.98	0	0.00	27.85	2	13,778	0.01%
2022/07/05	2	27.63	6	28.14	28.45	-4	13,910	-0.03%
2022/07/04	0	0.00	2	27.40	27.70	-2	14,224	-0.01%
2022/07/01	5	27.70	2	28.38	27.00	3	14,352	0.02%
2022/06/30	4	29.08	3	28.93	28.60	1	14,419	0.01%
2022/06/29	1	29.40	0	0.00	29.65	1	14,732	0.01%
2022/06/28	5	29.99	1	30.35	30.15	4	14,780	0.03%
2022/06/27	4	30.71	7	30.54	30.60	-3	14,820	-0.02%
2022/06/24	3	29.35	5	29.63	29.15	-2	14,872	-0.01%
2022/06/23	7	28.69	1	29.10	28.70	6	15,030	0.04%
2022/06/22	5	29.12	2	29.40	28.90	3	15,064	0.02%
2022/06/21	1	30.50	18	30.04	30.50	-17	15,116	-0.11%
2022/06/20	4	30.43	4	29.80	29.50	0	15,280	0.00%
2022/06/17	1	31.20	0	0.00	31.15	1	15,278	0.01%
2022/06/16	8	32.69	0	0.00	31.80	8	15,447	0.05%
2022/06/15	0	0.00	2	33.95	33.50	-2	15,628	-0.01%
2022/06/14	2	33.20	6	33.26	33.50	-4	16,291	-0.02%
2022/06/13	4	34.00	53	33.99	33.80	-49	17,105	-0.29%
2022/06/10	7	34.81	0	0.00	34.85	7	17,749	0.04%
2022/06/09	8.3	35.38	0	0.00	35.30	8.3	18,538	0.04%
2022/06/07	0	0.00	0	36.00	36.00	0	22,680	0.00%
2022/06/06	2	35.90	0	0.00	35.85	2	24,788	0.01%
2022/06/02	0	0.00	1	36.40	36.15	-1	26,957	0.00%
2022/06/01	5	36.45	1	36.65	36.25	4	28,403	0.01%
2022/05/31	1	35.30	34	35.37	37.00	-33	29,060	-0.11%
2022/05/30	9	35.69	8	35.78	35.60	1	30,013	0.00%
2022/05/27	4	35.60	35	35.65	35.60	-31	31,460	-0.10%
2022/05/26	2	35.50	9	35.58	35.45	-7	32,280	-0.02%
2022/05/25	2	35.08	7	35.44	35.30	-5	33,909	-0.01%
2022/05/24	7	35.04	3	35.32	34.90	4	38,276	0.01%
2022/05/23	19	34.97	29	35.17	35.00	-10	40,270	-0.02%
2022/05/20	2	33.53	2	34.08	33.40	0	41,455	0.00%
2022/05/19	9	33.20	1	33.15	33.40	8	42,155	0.02%
2022/05/18	7	34.69	0	0.00	34.55	7	42,498	0.02%
2022/05/17	4	34.51	9	34.61	34.35	-5	42,509	-0.01%
2022/05/16	8	34.74	0	0.00	34.80	8	42,495	0.02%
2022/05/13	2	35.05	1	35.30	35.15	1	42,473	0.00%
2022/05/12	7.1	35.14	23	35.26	34.45	-15.9	42,463	-0.04%
2022/05/11	8	35.84	0	0.00	35.80	8	42,350	0.02%
2022/05/10	8	36.11	39	36.22	36.60	-31	42,400	-0.07%
2022/05/09	60.1	36.86	7	36.81	36.05	53.1	42,499	0.12%
2022/05/06	46	38.54	9	38.68	38.20	37	42,373	0.09%
2022/05/05	23	38.37	27	38.58	38.95	-4	41,920	-0.01%
2022/05/04	97	37.85	79	38.02	37.60	18	41,253	0.04%
2022/05/03	6	35.99	2	36.53	35.80	4	40,425	0.01%
2022/04/29	16	36.36	7.2	36.49	36.10	8.8	40,391	0.02%
2022/04/28	6	35.72	5	35.50	35.30	1	40,219	0.00%
2022/04/27	4	35.41	2	35.80	35.45	2	40,070	0.00%
2022/04/26	24	37.31	23	36.86	36.20	1	39,802	0.00%
2022/04/25	39	38.18	33	39.17	37.45	6	39,224	0.02%
2022/04/22	84	40.23	88.4	40.64	41.50	-4.4	38,164	-0.01%
2022/04/21	9	37.96	25	37.98	37.75	-16	36,433	-0.04%
2022/04/20	12	37.75	19	37.67	37.00	-7	36,367	-0.02%
2022/04/19	4	36.78	8	36.94	36.75	-4	36,369	-0.01%
2022/04/18	11	36.32	3	36.07	36.00	8	36,633	0.02%
2022/04/15	57	37.64	6	37.85	37.30	51	36,568	0.14%
2022/04/14	21.3	37.94	47	37.85	37.20	-25.7	36,441	-0.07%
2022/04/13	3	37.90	16	37.60	37.50	-13	36,214	-0.04%
2022/04/12	26	36.60	1	36.70	36.60	25	36,053	0.07%
2022/04/11	24	36.85	0	0.00	36.60	24	35,984	0.07%
2022/04/08	6	37.78	25	37.65	37.60	-19	35,859	-0.05%
2022/04/07	13.3	36.81	6.4	37.37	36.15	6.9	35,512	0.02%
2022/04/06	7	37.01	1	37.20	37.05	6	35,341	0.02%
2022/04/01	4	37.78	13	37.53	37.60	-9	35,270	-0.03%
2022/03/31	4.3	36.88	2	37.30	36.90	2.3	35,067	0.01%
2022/03/30	2	37.18	9	37.06	36.85	-7	34,978	-0.02%
2022/03/29	14	36.88	11	36.93	36.90	3	34,879	0.01%
2022/03/28	2	35.58	14	36.30	36.95	-12	34,719	-0.03%
2022/03/25	15	35.85	26	35.90	35.85	-11	34,509	-0.03%
2022/03/24	30	36.60	16	36.58	36.60	14	34,322	0.04%
2022/03/23	9	37.49	13	37.47	37.30	-4	34,195	-0.01%
2022/03/22	28	36.89	19	37.00	37.00	9	33,970	0.03%
2022/03/21	12	36.88	54	36.83	37.25	-42	33,854	-0.12%
2022/03/18	11	36.78	36	36.62	37.05	-25	33,681	-0.07%
2022/03/17	115	37.46	46	37.07	37.70	69	33,453	0.21%	大買/
2022/03/16	93	37.23	111	37.97	36.30	-18	32,794	-0.05%	大賣/
2022/03/15	105	38.27	85.3	38.00	37.50	19.7	31,999	0.06%	大買/
2022/03/14	74	39.61	61	39.85	39.30	13	31,454	0.04%
2022/03/11	111.2	40.19	90	40.26	39.60	21.2	30,756	0.07%	大買/
2022/03/10	177.4	42.38	104.3	42.30	41.75	73.1	29,780	0.25%	大買/大賣/
2022/03/09	28.3	39.14	72.2	40.01	40.80	-43.9	27,132	-0.16%
2022/03/08	66	38.99	40	38.80	37.10	26	25,199	0.10%
2022/03/07	6	38.28	34	38.63	39.00	-28	23,020	-0.12%
2022/03/04	42	38.57	25	38.41	37.35	17	21,647	0.08%
2022/03/03	63	38.97	59	39.03	38.90	4	20,978	0.02%
2022/03/02	87	38.60	95.2	38.61	38.65	-8.2	20,010	-0.04%
2022/03/01	65	36.71	53	37.38	36.95	12	18,566	0.06%
2022/02/25	88	38.46	66	38.56	37.55	22	17,718	0.12%
2022/02/24	158	39.13	155	38.52	36.95	3	16,051	0.02%	大買/大賣/
2022/02/23	51	36.85	62	37.35	37.80	-11	11,725	-0.09%
2022/02/22	58	35.71	51	35.99	34.40	7	9,690	0.07%
2022/02/21	12	35.28	23	36.35	36.65	-11	8,270	-0.13%
2022/02/18	6	31.41	21.3	32.86	33.35	-15.3	7,592	-0.20%
2022/02/17	0.2	30.30	6	30.44	30.35	-5.8	7,344	-0.08%
2022/02/16	1	30.05	2	30.28	30.05	-1	7,369	-0.01%
2022/02/15	19	30.26	0	0.00	29.75	19	7,401	0.26%
2022/02/14	3.1	30.53	1	30.55	30.55	2.1	7,542	0.03%
2022/02/11	2	31.13	4	31.14	31.00	-2	7,505	-0.03%
2022/02/10	6	31.90	15	31.89	31.70	-9	7,479	-0.12%
2022/02/09	5	31.21	7	31.39	31.45	-2	7,353	-0.03%
2022/02/08	7	31.01	25.4	30.30	30.85	-18.4	7,037	-0.26%
2022/02/07	0	0.00	11.2	28.73	29.20	-11.2	6,758	-0.17%
2022/01/26	0	28.25	0	0.00	28.10	0	6,973	0.00%
2022/01/25	1	28.15	0	0.00	28.10	1	7,037	0.01%
2022/01/21	11	28.95	0	0.00	28.70	11	7,050	0.16%
2022/01/20	0.6	29.20	0	0.00	29.20	0.6	7,026	0.01%
2022/01/19	1	29.50	4	29.30	29.20	-3	7,030	-0.04%
2022/01/18	6	29.25	0	0.00	29.50	6	6,986	0.09%
2022/01/17	3.1	29.29	0	0.00	29.60	3.1	7,002	0.04%
2022/01/14	65.5	29.21	56	29.60	29.15	9.5	7,015	0.14%
2022/01/13	11	30.41	2.3	30.99	30.10	8.7	6,862	0.13%
2022/01/12	23.3	30.98	53.1	31.10	31.50	-29.8	6,614	-0.45%
2022/01/11	8	29.96	36.1	30.00	29.65	-28.1	6,169	-0.46%
2022/01/10	13	29.02	22	29.29	28.55	-9	5,886	-0.15%
2022/01/06	1	28.60	2	28.90	28.60	-1	5,887	-0.02%
2022/01/04	2.4	28.72	0	0.00	28.75	2.4	6,038	0.04%
2022/01/03	15	28.87	0	0.00	28.75	15	6,079	0.25%
2021/12/29	10	29.30	1.3	29.48	29.20	8.7	6,253	0.14%
2021/12/28	5	29.49	0	0.00	29.25	5	6,339	0.08%
2021/12/27	0.3	29.65	55	29.81	29.70	-54.7	6,436	-0.85%
2021/12/24	0.7	28.50	4	28.54	28.45	-3.3	6,424	-0.05%
2021/12/22	17	28.68	0	0.00	28.55	17	6,586	0.26%
2021/12/21	0	0.00	2	28.70	28.80	-2	6,639	-0.03%
2021/12/20	3	28.13	0	0.00	28.30	3	6,679	0.04%
2021/12/17	13.5	28.80	6	28.63	28.45	7.5	6,755	0.11%
2021/12/15	1	28.35	10	28.60	28.60	-9	6,795	-0.13%
2021/12/14	14	28.50	3	28.33	28.30	11	6,844	0.16%
2021/12/10	10	29.52	10	29.40	29.35	0	6,852	0.00%
2021/12/09	8	30.06	1	30.50	30.05	7	6,895	0.10%
2021/12/08	6	30.67	14	30.40	30.30	-8	6,970	-0.11%
2021/12/07	1	30.35	0	0.00	30.15	1	6,908	0.01%
2021/12/06	16	30.17	9.1	30.26	30.05	6.9	6,982	0.10%
2021/12/03	22	30.07	9	30.92	29.40	13	6,930	0.19%
2021/12/02	10	29.75	12	29.48	29.70	-2	6,861	-0.03%
2021/12/01	4	28.93	4	29.03	28.95	0	6,790	0.00%
2021/11/30	1	29.40	7	29.32	29.30	-6	6,913	-0.09%
2021/11/29	2	28.30	3	28.57	28.50	-1	6,937	-0.01%
2021/11/26	7	28.82	10	29.40	28.20	-3	7,052	-0.04%
2021/11/25	5.2	29.84	3	29.87	29.45	2.2	7,137	0.03%
2021/11/24	4	29.35	4	29.30	29.35	0	7,245	0.00%
2021/11/23	5.1	28.80	10	29.03	28.75	-4.9	7,365	-0.07%
2021/11/22	5	29.65	8.4	29.58	29.40	-3.4	7,528	-0.05%
2021/11/19	4	28.95	0	0.00	28.35	4	7,752	0.05%
2021/11/17	3	29.03	18	29.05	29.05	-15	9,318	-0.16%
2021/11/16	0	0.00	34	29.29	29.80	-34	9,490	-0.36%
2021/11/15	13	28.55	12	28.57	28.10	1	9,920	0.01%
2021/11/12	1	28.15	13	28.43	28.80	-12	10,211	-0.12%
2021/11/11	7	29.14	37	28.99	28.35	-30	10,240	-0.29%
2021/11/10	23.5	28.48	1	28.35	28.15	22.5	10,144	0.22%
2021/11/09	4	28.14	3	28.63	28.10	1	10,345	0.01%
2021/11/08	3	28.30	14	28.44	28.45	-11	10,389	-0.11%
2021/11/05	2	27.50	0	0.00	27.55	2	10,542	0.02%
2021/11/04	15.4	28.23	12	28.01	27.50	3.4	10,879	0.03%
2021/11/03	8	28.54	20	28.57	28.05	-12	11,742	-0.10%
2021/11/02	2.5	27.52	5	27.70	27.20	-2.5	11,815	-0.02%
2021/11/01	1	27.25	11.2	27.38	26.95	-10.2	11,818	-0.09%
2021/10/29	0	0.00	13.4	27.20	27.05	-13.4	11,853	-0.11%
2021/10/28	5	26.70	0	0.00	26.65	5	11,897	0.04%
2021/10/27	4	26.79	1.4	26.72	26.65	2.6	12,091	0.02%
2021/10/26	6	27.08	0	0.00	27.15	6	12,447	0.05%
2021/10/25	1	27.60	2	27.60	27.35	-1	12,954	-0.01%
2021/10/22	6	27.10	0	0.00	26.70	6	13,258	0.05%
2021/10/21	1	28.05	7	28.53	27.90	-6	13,541	-0.04%
2021/10/20	0	0.00	5	28.18	28.00	-5	13,765	-0.04%
2021/10/19	0	0.00	7	27.69	27.70	-7	14,313	-0.05%
2021/10/18	6	26.82	11	26.92	27.15	-5	14,792	-0.03%
2021/10/15	5	27.32	2	27.40	27.65	3	15,367	0.02%
2021/10/14	0.1	27.55	4	27.70	27.60	-3.9	15,743	-0.02%
2021/10/13	1	28.20	2	28.10	26.80	-1	16,468	-0.01%
2021/10/12	6	27.45	14	27.27	27.35	-8	18,371	-0.04%
2021/10/08	1	28.55	5	28.55	28.40	-4	18,637	-0.02%
2021/10/07	1	28.90	13	29.04	28.65	-12	18,805	-0.06%
2021/10/06	2	28.20	1	27.65	27.60	1	18,872	0.01%
2021/10/05	1	28.20	15.1	28.48	28.75	-14.1	18,954	-0.07%
2021/10/04	19	28.24	0	0.00	27.80	19	18,986	0.10%
2021/10/01	10	29.63	0	0.00	29.30	10	19,096	0.05%
2021/09/30	0	0.00	16.2	30.53	31.15	-16.2	19,222	-0.08%
2021/09/29	15	30.01	3	30.13	29.95	12	19,437	0.06%
2021/09/28	7	30.70	0	0.00	30.50	7	19,727	0.04%
2021/09/27	0	0.00	3	31.50	31.60	-3	20,087	-0.01%
2021/09/24	0	0.00	19	31.52	31.15	-19	20,825	-0.09%
2021/09/23	1	30.70	3	31.06	30.80	-2	23,746	-0.01%
2021/09/22	16	30.65	0	0.00	30.40	16	26,559	0.06%
2021/09/17	0	0.00	30	31.18	31.70	-30	27,210	-0.11%
2021/09/16	8	30.88	0	0.00	30.65	8	28,978	0.03%
2021/09/15	9	31.09	5	31.29	31.30	4	30,934	0.01%
2021/09/14	5	31.41	0	0.00	31.25	5	32,687	0.02%
2021/09/13	8	32.44	10	32.92	31.85	-2	33,957	-0.01%
2021/09/10	11.1	32.07	8.8	32.07	32.00	2.3	34,061	0.01%
2021/09/09	9.3	32.11	45	31.99	31.85	-35.7	34,383	-0.10%
2021/09/08	7.2	31.65	7	31.78	31.50	0.2	35,381	0.00%
2021/09/07	15	32.64	21	32.25	32.45	-6	36,392	-0.02%
2021/09/06	15	31.30	10	32.03	31.00	5	36,795	0.01%
2021/09/03	29	32.07	24	32.16	32.00	5	36,962	0.01%
2021/09/02	19	32.99	2	33.53	32.95	17	36,912	0.05%
2021/09/01	21	32.79	21	33.06	33.40	0	36,892	0.00%
2021/08/31	37	34.00	2	34.23	33.50	35	36,974	0.09%
2021/08/30	31	35.31	22	35.30	34.80	9	37,084	0.02%
2021/08/27	12	35.23	6	35.84	34.90	6	37,188	0.02%
2021/08/26	19	35.60	16	36.20	35.45	3	38,209	0.01%
2021/08/25	20	35.58	23	35.86	36.05	-3	38,259	-0.01%
2021/08/24	54	37.06	26	36.94	36.35	28	38,082	0.07%
2021/08/23	15	34.68	45	35.54	35.95	-30	37,283	-0.08%
2021/08/20	18	32.67	38	32.36	32.70	-20	37,195	-0.05%
2021/08/19	29	33.12	30	33.40	32.00	-1	37,374	0.00%
2021/08/18	32	30.95	55	31.40	32.40	-23	37,380	-0.06%
2021/08/17	8	30.42	8	30.96	30.00	0	37,755	0.00%
2021/08/16	4	30.90	0	0.00	30.60	4	38,504	0.01%
2021/08/13	13	32.16	37	32.25	31.55	-24	38,584	-0.06%
2021/08/12	16	31.72	1	32.00	31.90	15	38,502	0.04%
2021/08/11	34	31.36	16	31.87	31.30	18	38,723	0.05%
2021/08/10	45	33.43	12.1	33.76	32.75	32.9	38,755	0.08%
2021/08/09	55.1	34.50	39	35.01	33.55	16.1	38,553	0.04%
2021/08/06	21	32.99	54.2	33.38	32.40	-33.2	37,819	-0.09%
2021/08/05	19	31.97	11	31.93	31.75	8	37,755	0.02%
2021/08/04	0	0.00	7	33.28	32.85	-7	37,887	-0.02%
2021/08/03	3	32.53	5	32.76	32.65	-2	38,185	-0.01%
2021/08/02	8	32.73	28	32.86	33.10	-20	38,571	-0.05%
2021/07/30	32	33.19	4	34.03	32.15	28	38,567	0.07%
2021/07/29	18	33.47	44	33.91	35.00	-26	38,481	-0.07%
2021/07/28	29	32.88	24	33.19	32.45	5	38,352	0.01%
2021/07/27	22	33.51	19.2	33.77	32.90	2.8	38,762	0.01%
2021/07/26	17.5	34.80	16	34.51	34.30	1.5	39,679	0.00%
2021/07/23	38	36.14	32	36.37	35.60	6	39,906	0.02%
2021/07/22	22.5	34.32	28.1	35.40	34.75	-5.6	39,876	-0.01%
2021/07/21	34	38.62	39	37.81	35.55	-5	39,601	-0.01%
2021/07/20	57.1	39.22	45	39.71	38.60	12.1	39,281	0.03%
2021/07/19	62	42.12	47	43.03	41.60	15	39,311	0.04%
2021/07/16	192	42.38	128	42.88	42.00	64	39,712	0.16%	大買/大賣/
2021/07/15	16	39.28	23	38.97	39.90	-7	38,527	-0.02%
2021/07/14	29	34.88	27	35.38	36.30	2	38,549	0.01%
2021/07/13	58	38.41	6	38.08	36.30	52	39,131	0.13%
2021/07/12	26	41.14	5	41.55	40.30	21	39,017	0.05%
2021/07/09	8.7	41.01	6	40.71	40.30	2.7	38,922	0.01%
2021/07/08	25.1	40.00	62	40.96	42.40	-36.9	39,120	-0.09%
2021/07/07	44.1	41.84	23	42.23	41.00	21.1	39,230	0.05%
2021/07/06	28	44.17	35.4	44.65	43.95	-7.4	39,044	-0.02%
2021/07/05	45.2	43.38	284	43.83	43.50	-238.8	38,796	-0.62%	大賣/鉅額交易
2021/07/02	49.2	46.65	36.2	46.38	45.90	13	38,467	0.03%
2021/07/01	77	49.27	39.2	48.59	49.00	37.8	38,111	0.10%
2021/06/30	132	46.91	92	47.76	49.60	40	37,399	0.11%	大買/
2021/06/29	110.4	45.03	117.8	45.17	45.10	-7.5	34,490	-0.02%	大買/大賣/
2021/06/28	19	40.29	36	41.48	41.70	-17	31,735	-0.05%
2021/06/25	33	36.64	87	37.22	37.95	-54	31,037	-0.17%
2021/06/24	90.5	33.04	90.2	33.61	34.50	0.3	29,226	0.00%
2021/06/23	81	32.78	56	32.95	31.40	25	27,249	0.09%
2021/06/22	36	34.81	73.4	34.47	34.85	-37.4	25,448	-0.15%
2021/06/21	3	31.70	15.1	31.70	31.70	-12.1	24,140	-0.05%
2021/06/18	3	28.80	34	28.83	28.85	-31	24,085	-0.13%
2021/06/17	7.1	24.97	51.1	25.63	26.25	-44	24,078	-0.18%
2021/06/16	87.1	24.13	43	24.26	23.90	44.1	22,967	0.19%
2021/06/15	63	23.91	70	23.70	24.20	-7	21,862	-0.03%
2021/06/11	21	22.96	28	22.98	22.60	-7	21,164	-0.03%
2021/06/10	11	22.15	8	22.34	22.40	3	20,891	0.01%
2021/06/09	21	22.76	15	23.00	22.55	6	20,829	0.03%
2021/06/08	31	23.36	15	23.52	23.15	16	20,732	0.08%
2021/06/07	41	22.86	36	22.55	23.00	5	20,471	0.02%
2021/06/04	35	23.06	21	23.06	22.75	14	20,226	0.07%
2021/06/03	62	24.00	87	23.75	23.80	-25	20,045	-0.12%
2021/06/02	16	22.66	30	22.82	22.70	-14	18,903	-0.07%
2021/06/01	10	21.99	8	22.36	22.55	2	18,682	0.01%
2021/05/31	57	22.67	37	22.81	22.10	20	18,531	0.11%
2021/05/28	50	22.63	26	22.82	22.65	24	18,209	0.13%
2021/05/27	18	22.88	23	23.04	22.80	-5	17,808	-0.03%
2021/05/26	52	22.94	55	22.87	22.70	-3	17,432	-0.02%
2021/05/25	27	22.21	19	22.13	21.90	8	16,789	0.05%
2021/05/24	19	21.07	180.1	21.37	21.75	-161.1	16,109	-1.00%	大賣/鉅額交易
2021/05/21	10	19.09	24	19.38	19.80	-14	15,421	-0.09%
2021/05/20	10	18.85	3	18.93	18.45	7	15,381	0.05%
2021/05/19	22	19.18	17	19.50	19.30	5	15,232	0.03%
2021/05/18	9	18.64	8	18.80	18.80	1	14,946	0.01%
2021/05/17	0	0.00	4	17.35	17.10	-4	14,691	-0.03%
2021/05/14	11	18.32	6	18.65	18.95	5	14,518	0.03%
2021/05/13	11	18.40	20	18.25	18.20	-9	14,305	-0.06%
2021/05/12	14	20.31	11	19.91	19.60	3	14,045	0.02%
2021/05/11	32	22.40	17	22.21	21.75	15	13,849	0.11%
2021/05/10	3	23.73	10	22.92	23.65	-7	13,501	-0.05%
2021/05/07	9	21.57	1	21.80	22.25	8	13,035	0.06%
2021/05/06	33	22.56	16	22.48	22.05	17	12,831	0.13%
2021/05/05	13	22.45	97	23.47	22.85	-84	12,555	-0.67%
2021/05/04	53	24.88	58	25.36	23.15	-5	12,174	-0.04%
2021/05/03	54	26.13	37	26.12	25.70	17	11,429	0.15%
2021/04/29	28	23.86	53	23.93	24.45	-25	10,210	-0.24%
2021/04/28	27	23.73	30	23.63	23.45	-3	9,811	-0.03%
2021/04/27	32.5	22.58	4	22.38	22.50	28.5	9,350	0.30%
2021/04/26	12.1	22.88	125	22.53	22.85	-113	9,136	-1.24%	大賣/鉅額交易
2021/04/23	52	22.28	117	24.06	21.80	-65	8,817	-0.74%	大賣/
2021/04/22	82.2	24.50	45	24.48	23.50	37.2	8,502	0.44%
2021/04/21	87	23.04	74.5	23.04	23.50	12.5	7,328	0.17%
2021/04/20	34	21.46	12	21.48	21.40	22	6,588	0.33%
2021/04/19	55	22.17	97	21.92	22.25	-42	6,393	-0.66%
2021/04/16	0	0.00	1	20.20	20.25	-1	5,691	-0.02%
2021/04/15	13	19.80	1	19.75	19.75	12	5,724	0.21%
2021/04/14	23	19.84	7	20.14	19.90	16	5,969	0.27%
2021/04/13	37	20.17	7	19.91	19.85	30	5,838	0.51%
2021/04/12	3	19.15	0	0.00	19.30	3	5,608	0.05%
2021/04/09	0	0.00	10	18.88	18.70	-10	5,877	-0.17%
2021/04/08	80	19.09	10	19.05	19.10	70	6,029	1.16%
2021/04/07	0	0.00	1	18.90	18.95	-1	6,212	-0.02%
2021/04/06	0	0.00	1	18.85	18.80	-1	7,148	-0.01%
2021/04/01	2	18.85	20	18.73	18.90	-18	7,980	-0.23%
2021/03/31	10	18.55	13	18.55	18.50	-3	8,512	-0.04%
2021/03/30	0	0.00	3	18.40	18.35	-3	8,525	-0.04%
2021/03/29	0	0.00	7	18.32	18.25	-7	8,612	-0.08%
2021/03/26	2.8	18.10	0	0.00	18.10	2.8	8,952	0.03%
2021/03/24	12	18.00	2	18.05	17.95	10	9,837	0.10%
2021/03/23	31	18.40	39	18.16	18.35	-8	9,870	-0.08%
2021/03/22	36	18.92	14	18.76	19.05	22	9,780	0.22%
2021/03/19	3	17.93	5	18.00	17.85	-2	9,817	-0.02%
2021/03/15	0	0.00	6	17.66	17.70	-6	10,113	-0.06%
2021/03/12	1	17.55	1	17.45	17.45	0	10,205	0.00%
2021/03/11	0	0.00	2	17.60	17.45	-2	10,313	-0.02%
2021/03/10	5	17.45	0	0.00	17.35	5	10,332	0.05%
2021/03/09	2	17.10	15	17.59	17.85	-13	10,400	-0.12%
2021/03/08	5	17.10	0	0.00	17.10	5	10,427	0.05%
2021/03/05	6	17.47	12	17.45	17.25	-6	10,620	-0.06%
2021/03/04	3	17.27	1	17.30	17.20	2	10,703	0.02%
2021/03/03	0	0.00	8	17.18	17.15	-8	10,698	-0.07%
2021/03/02	0	0.00	4	17.10	16.75	-4	10,692	-0.04%
2021/02/26	15	17.00	0	0.00	17.05	15	10,659	0.14%
2021/02/25	2	17.33	0	0.00	17.25	2	10,733	0.02%
2021/02/24	20	17.39	1	17.05	17.05	19	10,739	0.18%
2021/02/23	7	18.10	6	18.15	17.70	1	10,664	0.01%
2021/02/22	3	17.47	20	17.09	18.00	-17	10,480	-0.16%
2021/02/19	11	16.33	0	0.00	16.40	11	10,314	0.11%
2021/02/18	5	16.80	16	16.70	16.65	-11	10,306	-0.11%
2021/02/17	0	0.00	1	16.05	16.25	-1	10,272	-0.01%
2021/02/03	10	15.95	0	0.00	15.85	10	10,352	0.10%
2021/02/02	1	16.15	6	16.13	16.10	-5	10,423	-0.05%
2021/01/28	0	0.00	1	15.70	15.80	-1	10,621	-0.01%
2021/01/27	1	15.90	0	0.00	15.85	1	10,632	0.01%
2021/01/26	11	15.80	0	0.00	15.75	11	10,744	0.10%
2021/01/22	0	0.00	10	16.20	16.10	-10	10,789	-0.09%
2021/01/21	3	15.80	2	15.75	15.80	1	10,753	0.01%
2021/01/20	10	15.78	0	0.00	15.50	10	10,693	0.09%
2021/01/19	0	0.00	6	16.07	16.10	-6	10,678	-0.06%
2021/01/18	8	16.19	5	16.45	16.45	3	10,898	0.03%
2021/01/15	1	16.80	2	16.50	16.50	-1	10,832	-0.01%
2021/01/14	5	17.55	2	17.30	17.30	3	10,692	0.03%
2021/01/13	1	17.10	4.8	17.23	17.20	-3.8	10,626	-0.04%
2021/01/12	18	17.57	0	0.00	17.15	18	10,567	0.17%
2021/01/11	8	18.11	2	18.30	18.10	6	10,409	0.06%
2021/01/08	0	0.00	5	18.19	18.20	-5	10,387	-0.05%
2021/01/07	1	17.70	2	17.70	17.80	-1	10,234	-0.01%
2021/01/06	15	18.88	6	18.92	18.60	9	9,953	0.09%
2021/01/05	9	19.61	6	19.66	19.50	3	9,747	0.03%
2021/01/04	19	19.94	224.8	19.73	20.20	-205.8	9,555	-2.15%	大賣/鉅額交易
2020/12/31	4	20.48	3	20.38	20.25	1	9,176	0.01%
2020/12/30	295	20.15	24	20.13	20.35	271	8,964	3.02%	大買/鉅額交易
2020/12/29	87	21.55	169	21.70	20.80	-82	8,706	-0.94%	大賣/
2020/12/28	68	20.61	653	20.77	21.05	-585	7,702	-7.59%	大賣/鉅額交易
2020/12/25	34.8	19.15	295	19.25	19.15	-260.2	6,775	-3.84%	大賣/鉅額交易
2020/12/24	13	18.13	16	18.14	18.15	-3	6,122	-0.05%
2020/12/23	8	17.59	28	17.69	18.05	-20	6,012	-0.33%
2020/12/22	187	18.31	290	18.10	17.85	-103	5,925	-1.74%	大買/大賣/鉅額交易
2020/12/21	29	18.92	271	19.36	18.90	-242	5,595	-4.32%	大賣/鉅額交易
2020/12/18	40	17.70	25	17.74	17.70	15	4,892	0.31%
2020/12/17	10	17.23	0	0.00	17.25	10	4,744	0.21%
2020/12/16	0	0.00	1	17.75	17.80	-1	4,673	-0.02%
2020/12/15	93	17.78	119	17.64	17.75	-26	4,561	-0.57%	大賣/
2020/12/14	1	17.40	17.1	17.16	17.50	-16.1	4,110	-0.39%
2020/12/11	5	16.60	0	0.00	16.50	5	3,890	0.13%
2020/12/09	1	17.20	5	17.25	17.25	-4	3,740	-0.11%
2020/12/08	6	17.16	6	17.10	16.90	0	3,714	0.00%
2020/12/07	9	16.63	26	16.89	16.75	-17	3,593	-0.47%
2020/12/04	6	16.53	3	16.63	16.50	3	3,511	0.09%
2020/12/03	85	16.70	3	16.68	16.65	82	3,522	2.33%
2020/12/02	0	0.00	5	16.51	16.55	-5	3,534	-0.14%
2020/12/01	25	16.23	4.5	16.49	16.20	20.5	3,512	0.58%
2020/11/30	2	16.25	29	15.95	15.95	-27	3,323	-0.81%
2020/11/27	0	0.00	4	15.65	15.70	-4	3,228	-0.12%
2020/11/25	4	15.60	20.3	15.60	15.55	-16.3	3,355	-0.48%
2020/11/24	5	15.64	43.4	15.55	15.65	-38.4	3,358	-1.14%
2020/11/23	30	15.23	10	15.30	15.35	20	3,221	0.62%
2020/11/20	5	14.90	70	14.90	15.00	-65	3,206	-2.03%
2020/11/18	89	15.03	0	0.00	15.00	89	3,202	2.78%
2020/11/17	0	0.00	2	14.95	14.90	-2	3,198	-0.06%
2020/11/16	0	0.00	4	15.00	15.00	-4	3,219	-0.12%
2020/11/13	25	15.13	8	14.92	14.80	17	3,218	0.53%
2020/11/12	30	15.10	0	0.00	15.00	30	3,202	0.94%
2020/11/11	25	15.35	41.1	15.38	15.40	-16.1	3,192	-0.50%
2020/11/10	32	15.20	0	0.00	15.15	32	3,174	1.01%
2020/11/09	47	15.47	35	15.53	15.50	12	3,075	0.39%
2020/11/05	10	14.85	1	15.00	14.85	9	2,787	0.32%
2020/11/04	10	15.00	0	0.00	15.05	10	2,782	0.36%
2020/11/03	15	15.00	10	15.15	14.95	5	2,741	0.18%
2020/11/02	1	14.55	0	0.00	15.10	1	2,606	0.04%
2020/10/30	10	14.60	3	14.55	14.45	7	2,495	0.28%
2020/10/29	1	14.75	0	0.00	14.70	1	2,476	0.04%
2020/10/27	40	14.84	0	0.00	14.90	40	2,430	1.65%
2020/10/26	3	15.20	40	15.11	15.00	-37	2,379	-1.56%
2020/10/16	50	14.30	10	14.30	14.20	40	2,037	1.96%
2020/10/15	50	14.00	0	0.00	14.00	50	1,945	2.57%
2020/10/14	0	0.00	10	14.10	14.00	-10	1,937	-0.52%
2020/10/13	10	13.80	0	0.00	13.95	10	1,927	0.52%
2020/09/28	0	0.00	10	13.60	13.65	-10	2,122	-0.47%
2020/09/25	0	0.00	10	13.55	13.40	-10	2,171	-0.46%
2020/09/24	0	0.00	5	13.70	13.50	-5	2,144	-0.23%
2020/09/23	10	13.90	45	13.77	13.75	-35	2,091	-1.67%
2020/09/21	21	14.19	0	0.00	14.05	21	1,983	1.06%
2020/09/16	5	13.95	10	13.95	14.05	-5	1,976	-0.25%
2020/09/14	0	0.00	12	14.09	14.05	-12	2,105	-0.57%
2020/09/11	16	14.00	0	0.00	13.95	16	2,093	0.76%
2020/09/10	2	14.23	0	0.00	14.25	2	2,019	0.10%
2020/09/09	3	14.25	3	14.25	14.30	0	1,998	0.00%
2020/09/08	8	14.16	0	0.00	14.20	8	1,939	0.41%
2020/09/07	51	14.15	0	0.00	14.20	51	1,879	2.71%
2020/09/04	11	13.85	0	0.00	13.95	11	1,771	0.62%
2020/09/03	0	0.00	34	14.24	14.10	-34	1,672	-2.03%
2020/09/02	11	13.90	0	0.00	13.90	11	1,642	0.67%
2020/09/01	80	14.07	0	0.00	14.15	80	1,603	4.99%
2020/08/31	44	14.46	0	0.00	14.40	44	1,586	2.77%
2020/08/28	0	0.00	16	13.97	13.95	-16	1,458	-1.10%
2020/08/27	0	0.00	14	13.83	13.85	-14	1,435	-0.98%
2020/08/26	0	0.00	10	13.70	13.75	-10	1,411	-0.71%
2020/08/25	0	0.00	30	13.55	13.55	-30	1,380	-2.17%
2020/08/24	11	13.25	1	13.25	13.35	10	1,370	0.73%
2020/08/20	6	13.41	0	0.00	13.20	6	1,351	0.44%
2020/08/19	3	13.70	0	0.00	13.60	3	1,331	0.23%
2020/08/18	12	13.70	5	14.00	13.70	7	1,315	0.53%
2020/08/17	10	13.90	10	13.80	13.90	0	1,297	0.00%
2020/08/14	20	13.56	5	13.65	13.65	15	1,294	1.16%
2020/08/12	5	13.35	0	0.00	13.35	5	1,268	0.39%
2020/08/11	0	0.00	10	13.53	13.45	-10	1,265	-0.79%
2020/08/10	0	0.00	5	13.45	13.45	-5	1,255	-0.40%
2020/08/07	0	0.00	10	13.30	13.25	-10	1,235	-0.81%
2020/07/31	10	13.30	0	0.00	13.35	10	1,248	0.80%
2020/07/30	10	13.35	0	0.00	13.35	10	1,255	0.80%
2020/07/29	10	13.40	0	0.00	13.45	10	1,228	0.81%
2020/07/23	7	13.55	0	0.00	13.60	7	1,266	0.55%
2020/07/21	0	0.00	10	13.60	13.65	-10	1,281	-0.78%
2020/07/17	5	13.50	0	0.00	13.45	5	1,284	0.39%
2020/07/16	10	13.58	0	0.00	13.65	10	1,338	0.75%
2020/07/10	20	13.65	0	0.00	13.60	20	1,221	1.64%
2020/07/06	0	0.00	6	14.00	13.80	-6	1,145	-0.52%
2020/07/02	6	13.65	0	0.00	13.60	6	1,113	0.54%
2020/06/30	0	0.00	7	13.75	13.65	-7	1,114	-0.63%
2020/06/23	9	13.50	10	13.70	13.55	-1	1,105	-0.09%
2020/06/22	10	13.95	10	13.70	13.70	0	1,099	0.00%
2020/06/19	40	13.40	10	13.55	13.55	30	1,008	2.97%
2020/06/18	40	13.40	0	0.00	13.30	40	978	4.09%
2020/06/17	0	0.00	10	13.35	13.40	-10	983	-1.02%
2020/06/12	19	12.80	10	12.95	12.90	9	1,015	0.89%
2020/06/11	10	13.15	0	0.00	13.05	10	1,025	0.98%
2020/06/09	0	0.00	20	13.40	13.40	-20	1,062	-1.88%
2020/06/08	20	13.25	10	13.25	13.25	10	1,068	0.94%
2020/06/05	0	0.00	10	13.15	13.10	-10	1,054	-0.95%
2020/06/03	1	13.00	1	13.00	13.05	0	1,066	0.00%
2020/05/29	10	12.85	0	0.00	12.80	10	1,056	0.95%
2020/05/25	10	12.75	0	0.00	12.90	10	1,064	0.94%
2020/05/22	10	12.85	0	0.00	12.85	10	1,057	0.95%
2020/05/15	1	12.80	7	12.81	12.80	-6	1,054	-0.57%
2020/05/14	0	0.00	5	12.79	12.75	-5	1,059	-0.47%
2020/05/13	10	12.80	0	0.00	12.80	10	1,061	0.94%
2020/05/12	11	12.85	15	12.92	12.95	-4	1,060	-0.38%
2020/05/08	1	13.25	0	0.00	13.00	1	1,048	0.10%
2020/05/06	4	12.95	0	0.00	13.00	4	1,054	0.38%
2020/05/05	18	12.93	0	0.00	13.05	18	1,070	1.68%
2020/05/04	17	12.86	0	0.00	12.85	17	1,081	1.57%
2020/04/30	0	0.00	12	13.13	13.20	-12	1,080	-1.11%
2020/04/29	9	12.91	0	0.00	12.95	9	1,094	0.82%
2020/04/28	2	12.55	0	0.00	12.55	2	1,074	0.19%
2020/04/24	3	12.40	0	0.00	12.30	3	1,092	0.27%
2020/04/22	53	12.29	1	12.25	12.25	52	1,079	4.82%
2020/04/21	15	12.65	1	12.50	12.30	14	1,073	1.30%
2020/04/14	0	0.00	2	12.30	12.35	-2	999	-0.20%
2020/04/06	2	11.65	0	0.00	11.95	2	984	0.20%
2020/03/31	0	0.00	10	11.50	11.50	-10	978	-1.02%
2020/03/30	10	11.20	0	0.00	11.40	10	975	1.03%
2020/03/24	0	0.00	1	11.20	11.10	-1	989	-0.10%
2020/03/23	1	11.10	0	0.00	11.00	1	999	0.10%
2020/03/20	60	11.34	0	0.00	11.40	60	1,007	5.96%
2020/03/19	0	0.00	1	11.70	11.00	-1	1,007	-0.10%
2020/03/13	0	0.00	22	12.36	12.50	-22	963	-2.28%
2020/03/12	0	0.00	4	13.10	13.10	-4	925	-0.43%
2020/03/03	0	0.00	23	13.80	13.80	-23	975	-2.36%
2020/03/02	0	0.00	1	13.80	13.70	-1	983	-0.10%
2020/02/27	10	13.60	0	0.00	13.80	10	975	1.03%
2020/02/26	5	13.65	0	0.00	13.65	5	967	0.52%
2020/02/24	23	13.79	0	0.00	13.75	23	969	2.37%
2020/02/21	0	0.00	20	13.90	13.95	-20	975	-2.05%
2020/02/19	20	13.85	0	0.00	13.85	20	967	2.07%
2020/02/18	0	0.00	30	13.50	13.55	-30	949	-3.16%
2020/02/13	0	0.00	6	13.60	13.55	-6	950	-0.63%
2020/02/04	0	0.00	10	13.55	13.60	-10	1,163	-0.86%
2020/01/06	0	0.00	50	14.25	14.20	-50	1,771	-2.82%
2020/01/03	4	14.35	0	0.00	14.35	4	1,789	0.22%
2020/01/02	0	0.00	10	14.50	14.45	-10	1,780	-0.56%
2019/12/27	11	14.30	0	0.00	14.35	11	1,775	0.62%
2019/12/26	0	0.00	10	14.45	14.35	-10	1,770	-0.56%
2019/12/24	10	14.35	0	0.00	14.40	10	1,768	0.57%
2019/12/23	7	14.36	0	0.00	14.40	7	1,773	0.39%
2019/12/17	0	0.00	30	14.35	14.40	-30	1,727	-1.74%
2019/12/16	0	0.00	10	14.30	14.30	-10	1,713	-0.58%
2019/12/06	10	14.25	0	0.00	14.20	10	1,690	0.59%
2019/12/05	0	0.00	1	14.35	14.40	-1	1,677	-0.06%
2019/12/03	0	0.00	10	14.30	14.40	-10	1,675	-0.60%
2019/12/02	11	14.55	3	14.57	14.30	8	1,654	0.48%
2019/11/12	0	0.00	8	13.90	13.95	-8	1,521	-0.53%
2019/11/11	30	14.05	0	0.00	13.85	30	1,521	1.97%
2019/11/05	1	14.10	0	0.00	14.15	1	1,396	0.07%
2019/11/01	7	14.15	0	0.00	14.20	7	1,307	0.54%
2019/10/30	0	0.00	15	14.25	14.40	-15	1,280	-1.17%
2019/10/29	2	14.33	0	0.00	14.20	2	1,278	0.16%
2019/10/28	1	14.40	0	0.00	14.40	1	1,197	0.08%
2019/10/25	3	14.50	0	0.00	14.40	3	1,178	0.25%
2019/10/24	2	14.65	0	0.00	14.65	2	1,112	0.18%
2019/10/22	3	14.70	0	0.00	14.80	3	1,095	0.27%
2019/10/21	2	14.90	1	15.20	15.20	1	1,021	0.10%
2019/10/17	20	14.25	0	0.00	14.30	20	806	2.48%
2019/10/16	25	14.24	0	0.00	14.20	25	802	3.11%
2019/10/15	20	14.13	2	14.20	14.15	18	785	2.29%
2019/10/14	10	14.15	0	0.00	14.15	10	772	1.29%
2019/08/30	0	0.00	1	13.35	13.40	-1	1,084	-0.09%
2019/08/15	0	0.00	1	13.30	13.30	-1	1,468	-0.07%
2019/08/13	0	0.00	5	13.65	13.60	-5	1,673	-0.30%
2019/08/08	1	13.80	0	0.00	13.80	1	1,865	0.05%
2019/08/06	0	0.00	1	14.00	14.05	-1	1,857	-0.05%
2019/07/26	1	14.35	0	0.00	14.40	1	1,841	0.05%
2019/07/22	0	0.00	1	14.65	14.60	-1	1,811	-0.06%
2019/07/10	9	14.14	0	0.00	14.15	9	1,667	0.54%
2019/07/09	2	14.20	0	0.00	14.15	2	1,688	0.12%
2019/07/03	4	14.05	0	0.00	14.05	4	1,700	0.24%
2019/07/01	2	14.10	0	0.00	14.05	2	1,680	0.12%
2019/06/28	13	14.18	0	0.00	14.25	13	1,655	0.79%
2019/06/27	7	14.16	0	0.00	14.10	7	1,626	0.43%
2019/06/20	5	14.00	0	0.00	14.10	5	1,519	0.33%
2019/05/28	1	14.75	1	14.75	14.75	0	1,292	0.00%
2019/05/27	111	14.65	0	0.00	14.75	111	1,229	9.03%	大買/鉅額交易
2019/05/24	0	0.00	10	14.55	14.45	-10	1,154	-0.87%
2019/05/23	1	14.40	0	0.00	14.30	1	1,104	0.09%
2019/05/21	10	14.50	0	0.00	14.25	10	1,025	0.98%
2019/05/20	10	14.19	9	14.25	14.20	1	912	0.11%
2019/05/17	21	14.35	2	14.40	14.40	19	807	2.35%
2019/05/14	100	13.75	0	0.00	13.85	100	612	16.31%
2019/05/13	50	13.75	0	0.00	13.65	50	603	8.28%
2019/05/09	0	0.00	10	13.95	13.80	-10	606	-1.65%
2019/04/26	0	0.00	3	13.75	13.75	-3	539	-0.56%
2019/04/22	0	0.00	10	13.85	13.95	-10	514	-1.94%
2019/04/16	10	13.65	0	0.00	13.65	10	448	2.23%
2019/04/10	0	0.00	20	13.55	13.55	-20	398	-5.02%
2019/04/08	0	0.00	20	13.50	13.45	-20	405	-4.93%
2019/03/25	0	0.00	30	13.45	13.50	-30	470	-6.38%
2019/03/20	0	0.00	20	13.50	13.40	-20	487	-4.10%
2019/02/19	0	0.00	1	13.55	13.60	-1	669	-0.15%
2019/02/11	0	0.00	4	13.45	13.30	-4	649	-0.62%
2019/01/28	0	0.00	10	13.50	13.45	-10	650	-1.54%
2019/01/22	10	13.25	0	0.00	13.25	10	656	1.52%
2018/12/20	0	0.00	5	13.60	13.50	-5	1,253	-0.40%
2018/12/17	1	13.60	1	13.45	13.45	0	1,244	0.00%
2018/12/13	0	0.00	5	13.40	13.40	-5	1,237	-0.40%
2018/12/12	0	0.00	15	13.42	13.35	-15	1,241	-1.21%
2018/12/03	1	13.50	1	13.50	13.45	0	1,218	0.00%
2018/11/28	0	0.00	10	13.25	13.40	-10	1,589	-0.63%
2018/11/26	1	13.10	1	13.10	13.10	0	1,572	0.00%
2018/11/22	0	0.00	10	13.05	13.00	-10	1,618	-0.62%
2018/11/21	0	0.00	1	12.95	12.95	-1	1,613	-0.06%
2018/11/19	10	12.80	0	0.00	12.85	10	1,590	0.63%
2018/11/14	0	0.00	1	12.80	12.80	-1	1,534	-0.07%
2018/11/07	1	12.70	0	0.00	12.80	1	1,537	0.07%
2018/10/24	1	13.05	1	13.05	13.05	0	1,499	0.00%
2018/10/22	0	0.00	1	13.10	13.30	-1	1,489	-0.07%
2018/10/19	20	13.05	0	0.00	12.95	20	1,480	1.35%
2018/10/15	1	13.15	3	13.18	13.30	-2	1,417	-0.14%
2018/10/12	2	13.20	0	0.00	13.20	2	1,394	0.14%
2018/10/11	2	13.40	2	13.30	13.10	0	1,370	0.00%
2018/10/09	6	14.12	1	13.95	13.95	5	1,309	0.38%
2018/10/05	3	13.40	0	0.00	13.30	3	1,159	0.26%
2018/10/04	0	0.00	1	13.70	13.80	-1	1,133	-0.09%
2018/10/02	10	13.95	0	0.00	14.10	10	1,089	0.92%
2018/10/01	0	0.00	20	13.90	14.10	-20	1,052	-1.90%
2018/09/27	0	0.00	40	13.80	13.55	-40	973	-4.11%
2018/09/26	0	0.00	1	13.45	13.50	-1	921	-0.11%
2018/09/25	0	0.00	1	13.30	13.35	-1	904	-0.11%
2018/09/12	10	12.95	0	0.00	12.95	10	870	1.15%
2018/09/05	0	0.00	10	13.55	13.55	-10	812	-1.23%
2018/09/04	0	0.00	40	13.63	13.65	-40	791	-5.05%
2018/09/03	0	0.00	1	13.30	13.20	-1	427	-0.23%
2018/08/31	1	13.40	0	0.00	13.30	1	418	0.24%
2018/08/24	30	12.90	0	0.00	12.95	30	370	8.11%
2018/08/13	0	0.00	3	12.90	12.90	-3	389	-0.77%
2018/07/13	2	13.03	2	13.05	13.05	0	401	0.00%
2018/07/04	10	13.00	1	13.00	13.00	9	462	1.95%
2018/07/03	20	13.10	0	0.00	13.05	20	459	4.36%
2018/06/22	10	13.35	0	0.00	13.30	10	461	2.17%
2018/06/14	0	0.00	3	13.55	13.55	-3	465	-0.65%
2018/05/09	7	13.30	0	0.00	13.30	7	502	1.39%
2018/05/03	10	13.40	0	0.00	13.45	10	515	1.94%
2018/04/30	1	13.40	2	13.50	13.50	-1	505	-0.20%
2018/04/25	17	13.25	0	0.00	13.35	17	497	3.42%
2018/04/23	1	13.40	0	0.00	13.45	1	505	0.20%
2018/04/18	1	13.50	0	0.00	13.55	1	535	0.19%
2018/04/02	0	0.00	7.5	13.25	13.45	-7.5	589	-1.28%
2018/03/30	0	0.00	1	13.20	13.15	-1	595	-0.17%
2018/03/23	13	13.10	0	0.00	13.10	13	623	2.09%
2018/03/21	0	0.00	0.4	13.25	13.30	-0.4	626	-0.06%
2018/03/01	20	13.30	0	0.00	13.40	20	689	2.90%
2018/02/22	10	13.20	0	0.00	13.30	10	700	1.43%
2018/02/12	5	13.05	0	0.00	13.10	5	701	0.71%
2018/02/06	0	0.00	3	13.00	13.05	-3	700	-0.43%
2018/01/30	0	0.00	10	14.05	14.00	-10	672	-1.49%
2018/01/17	20	14.30	0	0.00	14.25	20	681	2.93%
2018/01/15	2	14.35	0	0.00	14.20	2	682	0.29%
2018/01/09	0	0.00	1	14.25	14.25	-1	715	-0.14%
2018/01/08	0	0.00	6	14.25	14.30	-6	713	-0.84%
2018/01/05	1	14.20	0	0.00	14.25	1	712	0.14%
2018/01/03	0	0.00	11	14.44	14.25	-11	763	-1.44%
2018/01/02	5	14.40	0	0.00	14.35	5	741	0.67%