榮運 (2607)-國泰-高雄券商分點個股進出

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
33.65
漲跌
▼0.80
漲幅
-2.32%
成交量
6,002張
產業
上市航運類股
504人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	12	33.35	11	33.46	33.65	1	3,095	0.03%
2024/04/29	4	34.23	16	34.01	34.45	-12	3,018	-0.40%
2024/04/26	13	32.80	12.5	32.81	32.95	0.5	2,797	0.02%
2024/04/24	1	31.75	5	32.09	32.10	-4	2,730	-0.15%
2024/04/23	16.1	31.21	1	31.40	31.10	15.1	2,670	0.57%
2024/04/22	4	31.49	8	31.39	31.20	-4	2,701	-0.15%
2024/04/19	5	30.98	4	30.95	30.70	1	2,662	0.04%
2024/04/18	0.1	30.52	1	30.70	30.70	-0.9	2,694	-0.03%
2024/04/17	0	0.00	10	30.50	30.65	-10	2,734	-0.37%
2024/04/16	0	30.00	0	0.00	30.00	0	2,795	0.00%
2024/04/15	11.2	30.16	10.2	30.44	29.95	1	2,933	0.03%
2024/04/12	2.1	30.70	3	30.78	30.55	-1	3,047	-0.03%
2024/04/11	20.4	31.22	10	31.57	30.75	10.4	3,703	0.28%
2024/04/10	0	31.55	0	0.00	31.70	0	3,982	0.00%
2024/04/09	0	0.00	1	31.60	31.55	-1	3,999	-0.03%
2024/04/08	11	31.10	0	0.00	31.25	11	4,103	0.27%
2024/04/03	0.1	31.45	0	0.00	31.45	0.1	4,110	0.00%
2024/04/02	0.1	31.40	1	31.30	31.40	-0.9	4,158	-0.02%
2024/03/28	1	31.35	0	0.00	31.25	1	4,365	0.02%
2024/03/26	0.6	31.00	0	0.00	31.00	0.6	4,651	0.01%
2024/03/25	0	31.35	1	31.70	31.55	-1	4,799	-0.02%
2024/03/22	0	31.45	0	0.00	31.45	0	5,120	0.00%
2024/03/20	0	0.00	1	31.35	31.30	-1	5,582	-0.02%
2024/03/19	0	0.00	2	31.60	31.50	-2	5,658	-0.04%
2024/03/18	2.1	31.20	0	0.00	31.30	2.1	5,653	0.04%
2024/03/15	3	32.05	35	32.21	31.75	-32	5,660	-0.56%
2024/03/14	1	32.60	15	32.49	32.65	-14	5,645	-0.25%
2024/03/13	31.1	33.06	16	32.62	32.50	15.1	5,642	0.27%
2024/03/12	7.1	34.56	14	34.78	34.80	-6.9	5,505	-0.13%
2024/03/11	3.1	34.09	9	34.17	34.30	-5.9	5,524	-0.11%
2024/03/08	53.2	33.77	13	33.86	33.70	40.2	5,737	0.70%
2024/03/07	2.1	33.65	7	34.00	33.60	-4.9	5,806	-0.08%
2024/03/05	0	0.00	3	33.55	33.60	-3	5,862	-0.05%
2024/03/04	1	32.80	0	0.00	33.20	1	5,846	0.02%
2024/03/01	11	33.04	16	32.96	32.85	-5	5,858	-0.09%
2024/02/29	5	33.20	10	33.24	33.40	-5	5,870	-0.09%
2024/02/27	4	32.35	4	32.83	32.50	0	5,852	0.00%
2024/02/26	0	32.91	0	0.00	32.90	0	5,864	0.00%
2024/02/23	1	33.70	2	33.05	33.10	-1	5,882	-0.02%
2024/02/22	0.3	33.57	2	33.15	33.70	-1.7	5,889	-0.03%
2024/02/21	4.1	33.62	0	0.00	33.30	4.1	5,915	0.07%
2024/02/20	0	0.00	2	33.05	33.10	-2	6,015	-0.03%
2024/02/19	3	32.35	0	0.00	32.80	3	6,253	0.05%
2024/02/16	1	32.30	1	32.50	32.25	0	6,433	0.00%
2024/02/15	2	32.03	6	32.05	32.00	-4	6,496	-0.06%
2024/02/05	5	32.28	0	0.00	32.30	5	6,685	0.07%
2024/02/02	8	32.87	1	32.65	32.65	7	6,738	0.10%
2024/02/01	0	0.00	12	33.78	33.60	-12	6,793	-0.18%
2024/01/31	2.1	33.18	8	33.26	33.30	-6	6,831	-0.09%
2024/01/30	12	33.50	4	33.46	33.35	8	6,830	0.12%
2024/01/29	0	33.85	2.3	33.84	33.95	-2.2	6,833	-0.03%
2024/01/26	1	33.95	0	0.00	33.95	1	6,825	0.01%
2024/01/25	3	33.77	5	33.75	33.80	-2	6,812	-0.03%
2024/01/24	1	33.75	6.1	33.92	33.80	-5.1	6,810	-0.07%
2024/01/23	1	32.45	0	0.00	32.45	1	6,759	0.01%
2024/01/22	10.1	32.20	2	32.10	32.35	8.1	6,771	0.12%
2024/01/19	0	0.00	1	32.55	32.50	-1	6,792	-0.01%
2024/01/18	1	32.60	1	32.55	32.75	0	6,800	0.00%
2024/01/17	4	32.30	15	32.39	32.35	-11	6,833	-0.16%
2024/01/16	16	32.82	13	32.70	32.40	3	6,836	0.04%
2024/01/15	2	33.40	32	33.38	33.20	-30	6,813	-0.44%
2024/01/12	5.2	33.57	7.2	33.64	33.40	-2	6,831	-0.03%
2024/01/11	0	0.00	17	33.02	33.35	-17	6,813	-0.25%
2024/01/10	6.1	32.86	0	0.00	32.70	6.1	6,854	0.09%
2024/01/09	3.4	33.24	4	33.41	33.65	-0.7	6,822	-0.01%
2024/01/08	14.1	34.77	5	34.44	34.60	9.1	6,759	0.14%
2024/01/05	88.2	35.39	85.5	35.36	35.80	2.7	6,785	0.04%
2024/01/04	26.5	34.17	29	34.80	35.50	-2.5	6,080	-0.04%
2024/01/03	7	32.11	1	32.05	32.30	6	5,667	0.11%
2024/01/02	8	32.37	1.1	32.04	31.85	6.9	5,618	0.12%
2023/12/29	0	31.75	1	31.75	31.70	-1	5,499	-0.02%
2023/12/28	3.2	31.93	1	32.00	31.80	2.2	5,488	0.04%
2023/12/27	0	32.30	0	0.00	32.35	0	5,440	0.00%
2023/12/26	0	0.00	32	32.30	32.25	-32	5,426	-0.59%
2023/12/25	8.1	32.89	10	33.34	32.20	-1.9	5,382	-0.04%
2023/12/22	1	34.65	4	34.75	34.60	-3	5,252	-0.06%
2023/12/21	4	34.94	4	34.89	35.00	0	5,139	0.00%
2023/12/20	14.1	34.56	26	34.53	34.85	-11.9	4,962	-0.24%
2023/12/19	88	35.29	41	35.05	34.90	47	4,821	0.97%
2023/12/18	26	34.92	44.7	34.67	35.00	-18.7	4,503	-0.42%
2023/12/15	8	32.89	29	33.07	33.10	-21	4,153	-0.51%
2023/12/14	1	32.30	11.8	32.18	32.40	-10.8	4,044	-0.27%
2023/12/13	1	31.66	0	0.00	31.45	1	3,966	0.03%
2023/12/12	2	31.45	4	31.60	31.55	-2	4,023	-0.05%
2023/12/11	0.3	31.15	1	31.35	31.30	-0.7	3,998	-0.02%
2023/12/08	1	31.30	1	31.35	31.45	0	3,967	0.00%
2023/12/07	2.2	31.22	4	31.35	31.05	-1.8	3,944	-0.05%
2023/12/06	7	31.24	5	31.36	31.30	2	3,920	0.05%
2023/12/05	146	31.31	153.4	31.54	31.55	-7.4	3,849	-0.19%	大買/大賣/
2023/12/04	19.1	31.01	20	31.03	30.85	-1	3,592	-0.03%
2023/12/01	0	0.00	17	29.68	29.70	-17	3,471	-0.49%
2023/11/30	4.3	29.45	0	0.00	29.30	4.3	3,436	0.13%
2023/11/29	2	29.73	1	29.75	29.75	1	3,359	0.03%
2023/11/28	1	29.80	3.1	29.72	29.85	-2.1	3,348	-0.06%
2023/11/27	1	29.40	1	29.45	29.40	0	3,349	0.00%
2023/11/24	0	29.50	5	29.52	29.40	-5	3,319	-0.15%
2023/11/22	0.1	29.65	2	29.50	29.40	-2	3,286	-0.06%
2023/11/21	0.2	29.50	3	29.40	29.40	-2.8	3,253	-0.09%
2023/11/20	9.5	29.32	4.3	29.39	29.30	5.2	3,249	0.16%
2023/11/17	21	29.20	10.9	29.24	29.50	10.2	3,211	0.32%
2023/11/16	19	30.42	5.2	31.36	28.80	13.8	3,099	0.45%
2023/11/15	34	32.10	4	32.56	31.35	30	2,857	1.05%
2023/11/14	11	33.45	4	33.68	33.50	7	2,801	0.25%
2023/11/13	22	32.95	52.5	33.31	33.30	-30.5	2,734	-1.12%
2023/11/10	8	31.86	10	31.81	32.00	-2	2,525	-0.08%
2023/11/09	23	31.92	5	31.23	32.00	18	2,463	0.73%
2023/11/08	9	30.83	4	30.75	30.70	5	2,393	0.21%
2023/11/06	6	30.78	0	0.00	30.80	6	2,358	0.25%
2023/11/01	2	30.28	1	30.25	30.20	1	2,389	0.04%
2023/10/31	0	0.00	10	30.30	29.85	-10	2,379	-0.42%
2023/10/30	3	31.20	5	30.93	30.95	-2	2,352	-0.09%
2023/10/27	17	31.26	6	31.21	31.10	11	2,337	0.47%
2023/10/26	1	30.80	12	30.94	30.50	-11	2,325	-0.47%
2023/10/25	0	0.00	4	30.93	30.90	-4	2,337	-0.17%
2023/10/24	1	30.90	0	0.00	30.95	1	2,340	0.04%
2023/10/23	0.2	31.00	11	30.95	30.90	-10.8	2,334	-0.46%
2023/10/20	2	30.60	2.2	30.71	30.75	-0.2	2,364	-0.01%
2023/10/19	7	31.00	6.1	30.83	30.90	0.9	2,328	0.04%
2023/10/18	0	0.00	2.5	30.32	30.40	-2.5	2,271	-0.11%
2023/10/17	3	30.43	2.3	30.60	30.45	0.7	2,201	0.03%
2023/10/16	22	30.84	21.8	30.44	30.40	0.3	2,175	0.01%
2023/10/13	23.9	30.48	19.3	30.53	30.50	4.6	2,097	0.22%
2023/10/12	0	0.00	7.1	29.02	29.15	-7.1	1,878	-0.38%
2023/10/11	7	28.72	5.1	28.63	28.85	1.9	1,837	0.10%
2023/10/05	0.3	27.85	0	0.00	27.80	0.3	1,872	0.01%
2023/10/03	1	28.15	0	0.00	28.10	1	1,892	0.05%
2023/10/02	0	28.40	0	0.00	28.25	0	1,904	0.00%
2023/09/26	0	0.00	0.2	28.32	28.35	-0.2	2,026	-0.01%
2023/09/25	0	0.00	0.4	28.30	28.20	-0.4	2,089	-0.02%
2023/09/22	4	28.00	0	0.00	28.05	4	2,141	0.19%
2023/09/20	0	0.00	1	29.10	28.55	-1	2,140	-0.05%
2023/09/18	0	0.00	2	29.03	28.50	-2	2,140	-0.09%
2023/09/15	0	0.00	6	29.03	28.90	-6	2,181	-0.28%
2023/09/14	0.2	28.45	2	28.40	28.55	-1.8	2,133	-0.09%
2023/09/12	0	0.00	0.1	28.20	28.10	-0.1	2,185	0.00%
2023/09/11	6	28.05	3	28.05	28.00	3	2,213	0.14%
2023/09/08	0	0.00	4	28.44	28.40	-4	2,264	-0.18%
2023/09/06	0	0.00	0	28.50	28.45	0	2,281	0.00%
2023/09/05	0	0.00	2	28.60	28.60	-2	2,295	-0.09%
2023/09/04	0	0.00	5.2	28.64	28.75	-5.2	2,339	-0.22%
2023/08/31	21	28.54	23.9	28.56	28.50	-2.9	2,353	-0.12%
2023/08/30	0.1	27.75	4	27.80	27.75	-3.9	2,335	-0.17%
2023/08/28	0	27.80	0	0.00	27.65	0	2,361	0.00%
2023/08/25	2	27.90	1.1	27.90	27.85	0.9	2,366	0.04%
2023/08/24	4	28.19	0.6	28.03	28.00	3.4	2,362	0.14%
2023/08/23	1	28.55	1	28.95	28.50	0	2,347	0.00%
2023/08/22	1	28.75	1	28.70	28.70	0	2,342	0.00%
2023/08/21	0	0.00	2	28.53	28.60	-2	2,326	-0.09%
2023/08/18	5.8	28.83	18.1	29.03	28.60	-12.3	2,315	-0.53%
2023/08/17	2	27.60	1	27.60	27.55	1	2,181	0.04%
2023/08/16	1.1	27.10	1.1	27.20	27.15	0.1	2,174	0.00%
2023/08/15	0	0.00	1	27.45	27.45	-1	2,175	-0.05%
2023/08/14	0.2	27.44	0	0.00	27.20	0.2	2,178	0.01%
2023/08/11	0	0.00	0.3	28.22	28.10	-0.3	2,168	-0.01%
2023/08/10	0.1	28.50	6.3	28.61	28.45	-6.2	2,168	-0.28%
2023/08/09	4.4	29.04	5.3	29.01	28.80	-0.9	2,144	-0.04%
2023/08/08	0.1	28.60	2.3	28.69	28.55	-2.2	2,089	-0.10%
2023/08/07	3	28.45	2.3	28.54	28.55	0.7	2,092	0.03%
2023/08/04	0.5	28.38	5	28.45	28.60	-4.5	2,094	-0.22%
2023/08/02	3.7	28.12	1.1	28.19	28.05	2.7	2,098	0.13%
2023/08/01	0.2	28.20	0.1	28.30	28.40	0.1	2,093	0.00%
2023/07/31	2	28.35	4	28.46	28.35	-2	2,091	-0.10%
2023/07/28	12.1	28.90	28.4	28.77	28.65	-16.3	2,072	-0.79%
2023/07/27	0	0.00	50	28.20	28.30	-50	2,027	-2.47%
2023/07/26	2.1	27.52	2	27.73	27.60	0.1	1,976	0.01%
2023/07/25	0	0.00	2	27.73	27.70	-2	1,961	-0.10%
2023/07/24	4.2	26.87	1	26.90	26.85	3.2	1,907	0.17%
2023/07/21	0.1	27.23	0.1	27.10	27.05	0	1,917	0.00%
2023/07/20	1.1	26.80	1	27.35	27.20	0.1	1,939	0.01%
2023/07/19	0.4	26.71	0	0.00	26.55	0.4	1,923	0.02%
2023/07/18	1.3	26.96	3	26.93	26.90	-1.7	1,929	-0.09%
2023/07/17	2.4	27.19	7	27.14	27.15	-4.7	1,907	-0.24%
2023/07/14	0.3	27.10	1	27.10	27.10	-0.7	1,892	-0.04%
2023/07/13	1.4	27.01	0.2	27.15	26.90	1.3	1,907	0.07%
2023/07/12	9.3	28.22	6.1	28.27	28.20	3.2	1,920	0.16%
2023/07/11	2	28.45	33.4	28.56	28.60	-31.4	1,871	-1.68%
2023/07/10	0	28.85	1	28.75	28.60	-1	1,879	-0.05%
2023/07/07	0.2	28.83	0	0.00	28.85	0.2	1,878	0.01%
2023/07/06	2	28.85	0	0.00	29.00	2	1,867	0.11%
2023/07/04	9.7	29.70	2	29.48	29.40	7.7	1,853	0.41%
2023/07/03	13	29.35	5	29.42	29.35	8	1,776	0.45%
2023/06/30	2	28.93	10.1	29.07	28.80	-8.1	1,714	-0.47%
2023/06/29	0	28.50	3.2	28.58	28.55	-3.2	1,688	-0.19%
2023/06/27	1.5	28.50	21	28.42	28.35	-19.5	1,673	-1.17%
2023/06/26	2	28.83	2.5	28.79	28.70	-0.5	1,667	-0.03%
2023/06/21	6.3	29.00	3.1	28.82	29.00	3.2	1,659	0.19%
2023/06/20	5.1	28.73	3.5	28.63	28.55	1.6	1,622	0.10%
2023/06/19	0.2	28.61	13	28.55	28.45	-12.8	1,611	-0.80%
2023/06/16	1.5	28.50	3	28.53	28.40	-1.5	1,592	-0.09%
2023/06/15	2.2	28.40	0.1	28.40	28.40	2.1	1,577	0.14%
2023/06/14	1.6	28.51	10	28.33	28.50	-8.4	1,564	-0.54%
2023/06/13	1.1	27.90	0	0.00	27.95	1.1	1,537	0.07%
2023/06/12	52.2	28.00	2	27.95	27.95	50.2	1,691	2.97%
2023/06/09	2.1	28.12	0	0.00	28.20	2.1	1,719	0.12%
2023/06/08	0.5	28.19	3	28.45	28.15	-2.5	1,761	-0.14%
2023/06/07	0	0.00	4	28.15	28.15	-4	1,892	-0.21%
2023/06/06	2	27.93	3	27.90	27.95	-1	1,901	-0.05%
2023/06/05	1	28.00	0.1	28.00	28.00	0.9	1,920	0.05%
2023/06/02	0	0.00	3	27.80	27.75	-3	1,944	-0.15%
2023/06/01	3.2	27.54	3	27.62	27.60	0.2	2,000	0.01%
2023/05/31	2.1	27.40	10	27.40	27.40	-7.9	2,114	-0.37%
2023/05/30	2.1	27.45	0.1	27.45	27.35	2	2,164	0.09%
2023/05/29	0.6	27.46	1	27.60	27.35	-0.4	2,210	-0.02%
2023/05/26	1.1	27.25	1	27.30	27.25	0.1	2,268	0.00%
2023/05/24	0.2	27.57	0	0.00	27.55	0.2	2,380	0.01%
2023/05/23	1	27.40	0	0.00	27.40	1	2,405	0.04%
2023/05/22	1.1	27.30	0	0.00	27.45	1.1	2,437	0.04%
2023/05/18	0.1	27.30	0	0.00	27.35	0.1	2,530	0.00%
2023/05/17	0	0.00	2.1	27.35	27.40	-2.1	2,538	-0.08%
2023/05/16	0	0.00	1.2	27.09	27.10	-1.2	2,549	-0.05%
2023/05/15	2	26.53	1	26.60	26.60	1	2,580	0.04%
2023/05/11	0.4	26.54	0	0.00	26.30	0.4	2,919	0.01%
2023/05/10	0.2	26.94	1	26.85	26.85	-0.8	2,915	-0.03%
2023/05/09	0.1	26.70	0	0.00	26.60	0.1	2,926	0.00%
2023/05/03	1.9	26.89	0.1	26.93	26.85	1.7	3,046	0.06%
2023/04/27	0	0.00	37	26.80	26.80	-37	3,117	-1.19%
2023/04/26	72.2	26.63	35	26.78	26.65	37.2	3,135	1.19%
2023/04/25	3	26.95	2	26.85	26.85	1	3,149	0.03%
2023/04/24	1	27.20	0	0.00	27.30	1	3,159	0.03%
2023/04/21	2.3	27.39	6	27.40	27.35	-3.8	3,216	-0.12%
2023/04/20	3.1	27.80	0	0.00	27.70	3.1	3,200	0.10%
2023/04/19	3	28.00	6	27.98	27.80	-3	3,208	-0.09%
2023/04/18	6.1	28.15	0	0.00	28.10	6.1	3,208	0.19%
2023/04/17	5	28.46	0.1	28.45	28.40	4.9	3,199	0.15%
2023/04/14	3	28.25	7	28.21	28.20	-4	3,153	-0.13%
2023/04/13	0.1	28.14	1.4	28.21	28.25	-1.3	3,151	-0.04%
2023/04/12	4	27.97	0	0.00	27.95	4	3,165	0.13%
2023/04/11	0	0.00	4	27.99	27.95	-4	3,196	-0.13%
2023/04/10	7	28.08	0	0.00	27.95	7	3,226	0.22%
2023/04/07	0	0.00	3	28.10	28.00	-3	3,243	-0.09%
2023/03/31	0.1	27.70	11	27.80	27.70	-10.9	3,329	-0.33%
2023/03/30	3	27.75	43	27.77	27.75	-40	3,547	-1.13%
2023/03/29	3.2	27.60	0	0.00	27.55	3.2	3,554	0.09%
2023/03/28	4.1	27.50	0	0.00	27.50	4.1	3,638	0.11%
2023/03/27	2	27.53	22	27.50	27.50	-20	3,680	-0.54%
2023/03/24	0.8	27.55	1	27.70	27.65	-0.2	3,815	-0.01%
2023/03/23	73.1	27.63	0	0.00	27.60	73.1	3,843	1.90%
2023/03/22	3	27.85	5.1	27.85	27.90	-2.1	3,844	-0.05%
2023/03/21	3	27.63	0	0.00	27.70	3	3,852	0.08%
2023/03/20	1.1	27.63	17.1	27.60	27.65	-16	3,859	-0.41%
2023/03/17	0.1	27.56	0	0.00	27.45	0.1	3,877	0.00%
2023/03/16	53	27.50	51	27.60	27.40	2	3,873	0.05%
2023/03/15	33.1	28.36	127.4	28.16	27.75	-94.3	3,873	-2.44%	大賣/
2023/03/14	49	27.19	47	27.34	27.40	2	3,773	0.05%
2023/03/13	52	27.69	47.3	27.96	27.75	4.7	3,758	0.12%
2023/03/10	32.2	28.35	113.1	28.43	28.25	-81	3,726	-2.17%	大賣/
2023/03/09	9.2	28.48	1	28.50	28.45	8.2	3,632	0.23%
2023/03/08	14.1	28.44	53	28.34	28.30	-38.9	3,663	-1.06%
2023/03/07	0	28.50	14	28.55	28.60	-14	3,682	-0.38%
2023/03/06	22.1	28.46	8	28.54	28.40	14.1	3,693	0.38%
2023/03/03	12.2	28.53	15.5	28.43	28.55	-3.3	3,725	-0.09%
2023/03/02	1	28.25	0	0.00	28.10	1	3,645	0.03%
2023/03/01	3.1	27.74	9	27.73	27.65	-5.9	3,637	-0.16%
2023/02/24	6.2	28.02	1	27.80	28.00	5.2	3,621	0.14%
2023/02/23	3	28.02	15	28.01	27.95	-12	3,587	-0.33%
2023/02/22	1.1	27.65	1	27.70	27.55	0.1	3,544	0.00%
2023/02/21	1.5	27.66	1	27.35	27.65	0.5	3,547	0.01%
2023/02/20	3.1	27.30	1	27.35	27.40	2.1	3,566	0.06%
2023/02/17	2.1	27.31	0	0.00	27.30	2.1	3,595	0.06%
2023/02/16	17.5	27.65	21	27.80	27.75	-3.5	3,623	-0.10%
2023/02/15	8.1	27.28	0	0.00	27.30	8.1	3,615	0.22%
2023/02/14	4	27.35	0	0.00	27.30	4	3,625	0.11%
2023/02/13	4.2	27.22	2	27.45	27.20	2.2	3,643	0.06%
2023/02/10	26.2	27.79	31	27.80	27.70	-4.9	3,682	-0.13%
2023/02/09	115.3	28.14	58.4	28.22	28.30	56.9	3,694	1.54%	大買/
2023/02/08	0	26.85	0	0.00	26.80	0	3,519	0.00%
2023/02/06	2	26.90	100	27.05	26.90	-98	3,560	-2.75%
2023/02/03	73	27.15	0	0.00	27.20	73	3,588	2.03%
2023/02/02	29	27.15	0	0.00	27.15	29	3,569	0.81%
2023/02/01	7.1	27.13	0	0.00	26.95	7.1	3,551	0.20%
2023/01/31	6.1	26.91	0	0.00	26.90	6.1	3,535	0.17%
2023/01/30	3	26.80	0	26.80	26.65	3	3,525	0.09%
2023/01/17	4	26.55	0	0.00	26.55	4	3,515	0.11%
2023/01/16	1	26.40	0	0.00	26.40	1	3,539	0.03%
2023/01/13	3.2	26.65	1	26.95	26.50	2.2	3,562	0.06%
2023/01/12	2	27.13	4	26.95	26.90	-2	3,612	-0.06%
2023/01/11	8	27.43	0	0.00	27.30	8	3,640	0.22%
2023/01/10	2	27.68	3	27.67	27.70	-1	3,642	-0.03%
2023/01/09	0	0.00	1	27.70	27.65	-1	3,742	-0.03%
2023/01/06	4	27.46	2.1	27.50	27.50	2	3,784	0.05%
2023/01/05	2.1	27.62	1	27.65	27.50	1.1	3,930	0.03%
2023/01/04	1	27.65	7	27.57	27.55	-6	4,007	-0.15%
2023/01/03	3	27.60	1	27.70	27.65	2	4,285	0.05%
2022/12/30	2	27.83	1	28.00	27.80	1	4,417	0.02%
2022/12/29	4.5	28.03	4	28.00	28.05	0.5	4,441	0.01%
2022/12/28	5	28.57	3	28.60	28.50	2	4,573	0.04%
2022/12/27	0	0.00	5	28.89	28.70	-5	4,709	-0.11%
2022/12/26	4	28.81	3	28.63	28.55	1	4,791	0.02%
2022/12/23	24	28.49	32.1	28.63	29.10	-8.1	4,859	-0.17%
2022/12/22	36	29.08	25	29.31	28.70	11	5,017	0.22%
2022/12/21	7	28.24	2	28.45	28.30	5	4,945	0.10%
2022/12/20	7	28.08	6	28.23	27.85	1	5,042	0.02%
2022/12/19	18	28.60	18	28.22	28.20	0	5,149	0.00%
2022/12/16	18.5	28.90	23	28.53	28.45	-4.5	5,384	-0.08%
2022/12/15	7	27.97	5.5	28.02	28.20	1.5	5,386	0.03%
2022/12/14	1.1	27.65	0	0.00	27.65	1.1	5,676	0.02%
2022/12/13	8	27.74	17	27.82	27.65	-9	5,880	-0.15%
2022/12/12	0.1	27.61	0	0.00	27.55	0.1	6,234	0.00%
2022/12/09	6	28.02	7	27.91	27.90	-1	7,024	-0.01%
2022/12/08	6	27.59	4	27.65	27.80	2	7,434	0.03%
2022/12/07	2	27.77	0	0.00	27.70	2	7,555	0.03%
2022/12/06	2	28.08	15.7	28.16	28.00	-13.7	7,616	-0.18%
2022/12/05	1	29.20	1	28.85	28.80	0	7,725	0.00%
2022/12/02	1.1	28.61	4	28.80	28.65	-2.9	7,718	-0.04%
2022/12/01	7	28.98	0	0.00	28.80	7	7,713	0.09%
2022/11/30	4	28.50	3	28.50	28.50	1	7,670	0.01%
2022/11/29	0	0.00	1	28.45	28.35	-1	7,639	-0.01%
2022/11/28	1	27.90	38	27.85	27.80	-37	7,655	-0.48%
2022/11/25	7.1	28.41	2.1	28.20	28.15	5	7,665	0.07%
2022/11/24	0	0.00	1	27.75	27.80	-1	7,653	-0.01%
2022/11/23	48	27.72	13	27.72	27.75	35	7,630	0.46%
2022/11/21	0	0.00	1	27.75	27.50	-1	7,688	-0.01%
2022/11/18	9.1	27.32	2	27.50	27.20	7.1	7,685	0.09%
2022/11/17	2	27.80	2	27.83	27.70	0	7,677	0.00%
2022/11/16	1	27.70	1	28.00	27.55	0	7,710	0.00%
2022/11/15	51	27.85	2.5	27.92	27.85	48.5	7,729	0.63%
2022/11/14	0	0.00	3	27.80	27.75	-3	7,755	-0.04%
2022/11/11	5	27.52	9	27.70	27.40	-4	7,743	-0.05%
2022/11/10	1	27.40	1	27.90	27.40	0	7,744	0.00%
2022/11/09	4	27.58	6	27.73	27.60	-2	7,760	-0.03%
2022/11/08	13.3	27.93	18	27.91	27.60	-4.7	7,783	-0.06%
2022/11/07	7.1	27.49	92	27.38	27.20	-84.9	7,771	-1.09%
2022/11/04	9.8	27.05	3	27.12	27.25	6.8	7,829	0.09%
2022/11/03	1.2	26.15	1	26.25	26.75	0.2	7,773	0.00%
2022/11/02	103.4	26.94	3	26.65	26.45	100.4	7,829	1.28%	大買/
2022/11/01	43.1	26.50	4	26.46	26.50	39.1	7,847	0.50%
2022/10/31	7.6	25.97	1	25.65	26.00	6.6	8,071	0.08%
2022/10/28	3.1	26.15	0	0.00	25.85	3.1	8,163	0.04%
2022/10/27	0.1	26.33	2	26.25	26.45	-1.9	8,217	-0.02%
2022/10/26	3.2	25.73	1	25.80	25.75	2.2	8,279	0.03%
2022/10/25	0.1	26.30	0	0.00	26.15	0.1	8,414	0.00%
2022/10/24	0.3	26.51	5.2	26.85	26.30	-4.9	8,432	-0.06%
2022/10/21	10.2	26.46	9	26.27	26.05	1.2	8,402	0.01%
2022/10/20	8.5	26.18	1	26.00	26.85	7.5	8,375	0.09%
2022/10/19	3.3	27.10	1	27.30	27.15	2.3	8,304	0.03%
2022/10/18	7.4	27.19	12.1	26.76	26.90	-4.7	8,261	-0.06%
2022/10/17	63.7	25.80	79	26.18	26.65	-15.3	8,237	-0.19%
2022/10/14	4	27.70	3	27.70	27.70	1	8,225	0.01%
2022/10/13	54	28.36	104	27.52	26.80	-50	8,196	-0.61%	大賣/
2022/10/12	53.4	29.01	16	28.91	28.75	37.4	8,070	0.46%
2022/10/11	12	30.25	3	29.82	29.70	9	7,997	0.11%
2022/10/07	13	32.36	22	32.55	33.00	-9	7,731	-0.12%
2022/10/06	27.2	31.99	10	32.23	32.30	17.2	7,619	0.23%
2022/10/05	16.4	32.59	13.2	32.30	32.10	3.2	7,592	0.04%
2022/10/04	11	32.27	21	32.19	32.80	-10	7,481	-0.13%
2022/10/03	137	31.85	28	31.50	31.10	109	7,382	1.48%	大買/鉅額交易
2022/09/30	21	30.80	17	31.00	31.55	4	7,363	0.05%
2022/09/29	40.1	32.19	26	31.94	31.70	14.1	7,286	0.19%
2022/09/28	8.1	31.77	10	30.99	30.75	-1.9	7,082	-0.03%
2022/09/27	5	32.03	10	32.02	32.30	-5	6,990	-0.07%
2022/09/26	10.2	31.77	202	31.82	31.20	-191.8	6,930	-2.77%	大賣/鉅額交易
2022/09/23	82	33.50	44.1	33.58	33.35	38	6,839	0.55%
2022/09/22	4	33.30	10	32.99	33.20	-6	6,621	-0.09%
2022/09/21	44.2	34.15	51	34.11	33.35	-6.8	6,541	-0.10%
2022/09/20	187.1	34.46	34.4	34.22	33.65	152.7	6,291	2.43%	大買/鉅額交易
2022/09/19	22.8	34.16	172	34.27	34.00	-149.2	6,189	-2.41%	大賣/鉅額交易
2022/09/16	156	34.40	407.6	33.98	35.15	-251.6	5,886	-4.27%	大買/大賣/鉅額交易
2022/09/15	25	32.08	190.1	33.05	33.20	-165.1	5,256	-3.14%	大賣/鉅額交易
2022/09/14	21	30.38	20.1	30.55	30.70	0.9	4,934	0.02%
2022/09/13	116.2	29.70	25	29.88	30.20	91.2	4,889	1.87%	大買/
2022/09/12	113.1	29.84	8	29.61	29.85	105.1	4,945	2.12%	大買/鉅額交易
2022/09/08	7.2	27.54	5	27.30	27.75	2.2	4,851	0.04%
2022/09/07	0.1	27.37	2.5	27.29	27.15	-2.4	4,937	-0.05%
2022/09/06	3.1	27.77	0	0.00	27.65	3.1	4,959	0.06%
2022/09/05	2.1	28.12	0.3	28.35	28.05	1.8	4,984	0.04%
2022/09/02	8.4	28.59	17	28.40	28.25	-8.7	5,019	-0.17%
2022/09/01	9	29.23	6	29.24	29.00	3	4,981	0.06%
2022/08/31	3.1	29.75	8	30.05	29.85	-5	4,961	-0.10%
2022/08/30	2	30.45	16	30.50	30.50	-14	4,908	-0.29%
2022/08/29	1.1	30.22	5	30.20	30.55	-3.9	4,913	-0.08%
2022/08/26	0	0.00	3	31.25	31.40	-3	4,913	-0.06%
2022/08/25	1	30.70	2	30.78	30.85	-1	4,880	-0.02%
2022/08/24	2	30.63	6	30.62	30.40	-4	4,964	-0.08%
2022/08/23	7	30.89	3.1	30.60	30.60	3.9	5,025	0.08%
2022/08/22	20.1	31.08	26	31.42	31.35	-5.9	5,022	-0.12%
2022/08/19	2.1	31.27	6.1	31.35	31.25	-4	5,026	-0.08%
2022/08/18	18	30.89	3	30.65	30.85	15	5,050	0.30%
2022/08/17	0	30.82	3	30.80	30.80	-3	5,102	-0.06%
2022/08/16	1	30.40	3	30.40	30.40	-2	5,157	-0.04%
2022/08/15	6.1	30.20	1.2	30.05	30.25	4.9	5,406	0.09%
2022/08/12	6	30.24	6	30.20	30.20	0	5,422	0.00%
2022/08/11	32	30.83	31.1	30.42	30.20	0.9	5,498	0.02%
2022/08/10	0.1	29.80	0.2	30.00	29.85	-0.1	5,422	0.00%
2022/08/09	3.2	29.57	8	29.68	29.85	-4.8	5,462	-0.09%
2022/08/08	18	29.66	7	30.01	30.15	11	5,500	0.20%
2022/08/05	20	30.81	9	30.63	30.40	11	5,526	0.20%
2022/08/04	0.8	30.37	5.2	30.23	30.40	-4.4	5,466	-0.08%
2022/08/03	2	29.80	1	30.05	29.85	1	5,530	0.02%
2022/08/02	4	29.69	2.1	29.60	29.65	1.9	5,715	0.03%
2022/08/01	8.2	30.69	11.2	30.60	30.75	-3	6,122	-0.05%
2022/07/29	3.3	29.48	2	29.13	29.25	1.3	6,464	0.02%
2022/07/26	2.1	28.76	3	28.90	28.75	-1	8,070	-0.01%
2022/07/22	1	29.10	3	29.33	29.30	-2	8,435	-0.02%
2022/07/21	4	29.60	9	29.34	29.10	-5	8,743	-0.06%
2022/07/20	3	29.83	0	0.00	29.55	3	9,272	0.03%
2022/07/19	2	29.50	2	29.70	29.60	0	10,358	0.00%
2022/07/18	0	0.00	1	29.35	29.25	-1	12,252	-0.01%
2022/07/15	1	28.80	0	0.00	28.80	1	12,580	0.01%
2022/07/14	2	29.00	1	28.95	29.20	1	13,077	0.01%
2022/07/13	1	28.80	5.5	28.67	28.65	-4.5	13,206	-0.03%
2022/07/12	1.2	27.95	1	28.25	28.15	0.2	13,366	0.00%
2022/07/11	10	29.70	10	29.75	29.75	0	13,471	0.00%
2022/07/08	4	29.01	2	29.25	29.40	2	13,647	0.01%
2022/07/07	0	0.00	8	28.19	28.40	-8	13,726	-0.06%
2022/07/06	8	28.02	1	28.30	27.85	7	13,778	0.05%
2022/07/05	5	28.04	6	28.10	28.45	-1	13,910	-0.01%
2022/07/04	0	0.00	31	27.55	27.70	-31	14,224	-0.22%
2022/07/01	33.2	28.01	0	0.00	27.00	33.2	14,352	0.23%
2022/06/30	104.1	28.92	52	29.24	28.60	52.1	14,419	0.36%	大買/
2022/06/29	25.3	29.28	26	29.43	29.65	-0.7	14,732	0.00%
2022/06/28	4	29.69	4	29.89	30.15	0	14,780	0.00%
2022/06/27	16	30.59	48	30.19	30.60	-32	14,820	-0.22%
2022/06/24	0	0.00	1	29.30	29.15	-1	14,872	-0.01%
2022/06/23	19.2	28.83	9	28.96	28.70	10.2	15,030	0.07%
2022/06/22	51	29.36	8	29.40	28.90	43	15,064	0.29%
2022/06/21	11	30.16	26	30.29	30.50	-15	15,116	-0.10%
2022/06/20	82	30.08	19	29.86	29.50	63	15,280	0.41%
2022/06/17	31.1	31.50	8.1	31.59	31.15	23	15,278	0.15%
2022/06/16	67.2	32.68	16.2	32.10	31.80	51.1	15,447	0.33%
2022/06/15	29	33.69	29	33.65	33.50	0	15,628	0.00%
2022/06/14	36	33.18	36	33.30	33.50	0	16,291	0.00%
2022/06/13	33.1	33.97	3.3	33.89	33.80	29.8	17,105	0.17%
2022/06/10	11	34.70	10.2	34.73	34.85	0.8	17,749	0.00%
2022/06/09	114.2	35.42	12	35.35	35.30	102.2	18,538	0.55%	大買/鉅額交易
2022/06/08	16.3	36.11	15	36.25	36.00	1.3	19,675	0.01%
2022/06/07	8	35.95	10	35.90	36.00	-2	22,680	-0.01%
2022/06/06	27	36.14	37	36.22	35.85	-10	24,788	-0.04%
2022/06/02	19	36.26	17	36.44	36.15	2	26,957	0.01%
2022/06/01	26	36.56	26	36.41	36.25	0	28,403	0.00%
2022/05/31	17	35.57	118	36.93	37.00	-101	29,060	-0.35%	大賣/鉅額交易
2022/05/30	47	35.61	25	35.68	35.60	22	30,013	0.07%
2022/05/27	9	35.66	29	35.62	35.60	-20	31,460	-0.06%
2022/05/26	9	35.58	39	35.60	35.45	-30	32,280	-0.09%
2022/05/25	23	35.33	24	35.33	35.30	-1	33,909	0.00%
2022/05/24	11	35.07	9	34.96	34.90	2	38,276	0.01%
2022/05/23	74	34.88	86	34.81	35.00	-12	40,270	-0.03%
2022/05/20	18.1	33.53	20	33.79	33.40	-1.9	41,455	0.00%
2022/05/19	56.1	33.30	62	33.02	33.40	-5.9	42,155	-0.01%
2022/05/18	21	34.67	36	34.75	34.55	-15	42,498	-0.04%
2022/05/17	47	34.59	23.2	34.69	34.35	23.9	42,509	0.06%
2022/05/16	7	34.63	13	34.75	34.80	-6	42,495	-0.01%
2022/05/13	25	35.12	26	35.05	35.15	-1	42,473	0.00%
2022/05/12	45.1	35.09	15	35.09	34.45	30.1	42,463	0.07%
2022/05/11	39.1	35.91	21	35.92	35.80	18.1	42,350	0.04%
2022/05/10	22.1	36.08	27.6	36.37	36.60	-5.5	42,400	-0.01%
2022/05/09	142.5	37.44	101	36.69	36.05	41.5	42,499	0.10%	大買/大賣/
2022/05/06	182	38.52	108	38.53	38.20	74	42,373	0.17%	大買/大賣/
2022/05/05	103	38.25	137.1	38.19	38.95	-34.1	41,920	-0.08%	大買/大賣/
2022/05/04	264	37.96	254	37.93	37.60	10	41,253	0.02%	大買/大賣/
2022/05/03	26	35.92	5	36.03	35.80	21	40,425	0.05%
2022/04/29	19	36.48	19	36.45	36.10	0	40,391	0.00%
2022/04/28	8	35.76	13	35.63	35.30	-5	40,219	-0.01%
2022/04/27	67	35.60	54	35.08	35.45	13	40,070	0.03%
2022/04/26	58	37.08	62.1	37.33	36.20	-4.1	39,802	-0.01%
2022/04/25	151.3	38.43	56	38.67	37.45	95.3	39,224	0.24%	大買/
2022/04/22	295.5	38.97	361.6	39.65	41.50	-66.1	38,164	-0.17%	大買/大賣/
2022/04/21	24	37.89	31.3	38.10	37.75	-7.3	36,433	-0.02%
2022/04/20	38.8	38.02	45.1	37.95	37.00	-6.3	36,367	-0.02%
2022/04/19	45	36.63	43	36.74	36.75	2	36,369	0.01%
2022/04/18	18	36.77	11	36.45	36.00	7	36,633	0.02%
2022/04/15	8	37.69	108	37.58	37.30	-100	36,568	-0.27%	大賣/
2022/04/14	18.1	37.80	29	38.17	37.20	-10.9	36,441	-0.03%
2022/04/13	4	37.41	52	37.63	37.50	-48	36,214	-0.13%
2022/04/12	69	36.57	88.6	36.65	36.60	-19.6	36,053	-0.05%
2022/04/11	116.1	37.74	113.1	36.69	36.60	3	35,984	0.01%	大買/大賣/
2022/04/08	136.1	37.27	155	37.43	37.60	-18.9	35,859	-0.05%	大買/大賣/
2022/04/07	29	37.35	21.1	36.94	36.15	7.9	35,512	0.02%
2022/04/06	45.2	36.98	17	37.12	37.05	28.2	35,341	0.08%
2022/04/01	70	37.79	49	37.74	37.60	21	35,270	0.06%
2022/03/31	32	36.96	15.2	37.25	36.90	16.9	35,067	0.05%
2022/03/30	92	37.01	65.6	37.08	36.85	26.4	34,978	0.08%
2022/03/29	31.9	36.95	20.1	36.98	36.90	11.9	34,879	0.03%
2022/03/28	30.3	36.36	38.1	36.43	36.95	-7.7	34,719	-0.02%
2022/03/25	45.2	35.95	42.2	35.83	35.85	3	34,509	0.01%
2022/03/24	31.1	36.59	26	36.70	36.60	5.1	34,322	0.01%
2022/03/23	38.1	37.47	22	37.47	37.30	16.1	34,195	0.05%
2022/03/22	27.2	36.87	23.3	36.96	37.00	3.9	33,970	0.01%
2022/03/21	23.3	36.93	42	37.07	37.25	-18.7	33,854	-0.06%
2022/03/18	62.4	36.66	61.7	36.86	37.05	0.7	33,681	0.00%
2022/03/17	105.2	36.86	130	37.00	37.70	-24.9	33,453	-0.07%	大買/大賣/
2022/03/16	164	37.29	168	37.10	36.30	-4	32,794	-0.01%	大買/大賣/
2022/03/15	155.3	38.00	184.7	37.90	37.50	-29.4	31,999	-0.09%	大買/大賣/
2022/03/14	127.5	40.04	119.3	39.88	39.30	8.1	31,454	0.03%	大買/大賣/
2022/03/11	268	40.27	186.1	40.33	39.60	81.9	30,756	0.27%	大買/大賣/
2022/03/10	701.5	42.65	533.1	42.05	41.75	168.4	29,780	0.57%	大買/大賣/鉅額交易
2022/03/09	263.5	39.37	501.2	39.57	40.80	-237.7	27,132	-0.88%	大買/大賣/鉅額交易
2022/03/08	350.1	38.76	319.2	39.28	37.10	30.9	25,199	0.12%	大買/大賣/
2022/03/07	111.1	38.30	237.8	38.45	39.00	-126.7	23,020	-0.55%	大買/大賣/鉅額交易
2022/03/04	268.9	38.64	227.8	38.29	37.35	41.1	21,647	0.19%	大買/大賣/
2022/03/03	489	39.17	478.5	39.08	38.90	10.5	20,978	0.05%	大買/大賣/
2022/03/02	417.2	38.78	537.2	38.76	38.65	-120.1	20,010	-0.60%	大買/大賣/鉅額交易
2022/03/01	367.2	36.94	190	36.58	36.95	177.2	18,566	0.95%	大買/大賣/鉅額交易
2022/02/25	294.5	38.86	336.1	38.73	37.55	-41.6	17,718	-0.23%	大買/大賣/
2022/02/24	1,311.9	38.38	1,232.2	38.37	36.95	79.6	16,051	0.50%	大買/大賣/
2022/02/23	309	36.89	344.1	37.32	37.80	-35.1	11,725	-0.30%	大買/大賣/
2022/02/22	157.1	35.54	133.8	35.59	34.40	23.4	9,690	0.24%	大買/大賣/
2022/02/21	101	35.71	270.3	36.09	36.65	-169.3	8,270	-2.05%	大買/大賣/鉅額交易
2022/02/18	68	30.87	124	32.06	33.35	-56	7,592	-0.74%	大賣/
2022/02/17	3	30.20	53.3	30.26	30.35	-50.3	7,344	-0.68%
2022/02/16	0	0.00	143	30.47	30.05	-143	7,369	-1.94%	大賣/鉅額交易
2022/02/15	99.1	29.94	1	30.40	29.75	98.1	7,401	1.32%
2022/02/14	78.1	30.50	4	30.48	30.55	74.1	7,542	0.98%
2022/02/11	5	31.22	132	31.14	31.00	-127	7,505	-1.69%	大賣/鉅額交易
2022/02/10	11	31.89	41.6	31.85	31.70	-30.6	7,479	-0.41%
2022/02/09	17	31.39	50	31.47	31.45	-33	7,353	-0.45%
2022/02/08	52	30.79	66.2	29.60	30.85	-14.2	7,037	-0.20%
2022/02/07	103	29.12	52	29.41	29.20	51	6,758	0.75%	大買/
2022/01/26	3	28.32	8	28.22	28.10	-5	6,973	-0.07%
2022/01/25	2	28.25	7	28.31	28.10	-5	7,037	-0.07%
2022/01/24	52.1	28.10	5	28.38	28.65	47.1	7,032	0.67%
2022/01/21	11	29.05	10	28.89	28.70	1	7,050	0.01%
2022/01/19	61	29.30	8	29.34	29.20	53	7,030	0.75%
2022/01/18	0	0.00	2	29.38	29.50	-2	6,986	-0.03%
2022/01/17	3	29.30	4	29.45	29.60	-1	7,002	-0.01%
2022/01/14	111	29.26	15.5	29.27	29.15	95.5	7,015	1.36%	大買/
2022/01/13	110.5	30.46	23	30.38	30.10	87.5	6,862	1.28%	大買/
2022/01/12	85	30.49	354	30.92	31.50	-269	6,614	-4.07%	大賣/鉅額交易
2022/01/11	129.2	29.54	151.4	29.77	29.65	-22.2	6,169	-0.36%	大買/大賣/
2022/01/10	77.1	29.32	19.2	28.78	28.55	57.9	5,886	0.98%
2022/01/07	57.1	28.59	7	28.37	28.40	50.1	5,815	0.86%
2022/01/06	1	28.75	1	28.60	28.60	0	5,887	0.00%
2022/01/05	53	28.60	2	28.68	28.55	51	5,953	0.86%
2022/01/04	5.1	28.59	2	28.80	28.75	3.1	6,038	0.05%
2022/01/03	102.1	28.80	1	28.85	28.75	101.1	6,079	1.66%	大買/鉅額交易
2021/12/30	1.1	29.25	4	29.40	29.30	-2.9	6,215	-0.05%
2021/12/29	1.2	29.39	3	29.45	29.20	-1.9	6,253	-0.03%
2021/12/28	32.2	29.37	5	29.69	29.25	27.2	6,339	0.43%
2021/12/27	4.3	29.19	117.1	28.99	29.70	-112.9	6,436	-1.75%	大賣/鉅額交易
2021/12/24	1	28.40	3	28.57	28.45	-2	6,424	-0.03%
2021/12/23	2.1	28.40	0	0.00	28.35	2.1	6,490	0.03%
2021/12/22	1.2	28.73	1	28.85	28.55	0.2	6,586	0.00%
2021/12/21	1.1	28.65	11	28.70	28.80	-10	6,639	-0.15%
2021/12/20	6.2	28.24	3	28.33	28.30	3.2	6,679	0.05%
2021/12/17	9.1	28.47	4	28.86	28.45	5.1	6,755	0.08%
2021/12/16	3.3	28.50	0	0.00	28.45	3.3	6,747	0.05%
2021/12/15	52	28.59	7	28.85	28.60	45	6,795	0.66%
2021/12/14	55	28.85	0	0.00	28.30	55	6,844	0.80%
2021/12/13	4	29.30	0	0.00	29.00	4	6,824	0.06%
2021/12/10	1	29.30	1	29.60	29.35	0	6,852	0.00%
2021/12/09	1.2	30.14	3	30.17	30.05	-1.8	6,895	-0.03%
2021/12/08	12	30.33	1	30.25	30.30	11	6,970	0.16%
2021/12/07	25	30.23	11	29.96	30.15	14	6,908	0.20%
2021/12/06	115.2	29.96	105	30.20	30.05	10.2	6,982	0.15%	大買/大賣/
2021/12/03	143.1	30.49	152	30.79	29.40	-8.9	6,930	-0.13%	大買/大賣/
2021/12/02	64.1	29.67	86	29.80	29.70	-22	6,861	-0.32%
2021/12/01	1	28.95	21	29.10	28.95	-20	6,790	-0.29%
2021/11/30	0	0.00	7	29.19	29.30	-7	6,913	-0.10%
2021/11/29	23	28.87	2	28.88	28.50	21	6,937	0.30%
2021/11/26	5	28.62	13	29.10	28.20	-8	7,052	-0.11%
2021/11/25	3	29.52	11	29.45	29.45	-8	7,137	-0.11%
2021/11/24	0.1	29.13	3	29.27	29.35	-2.9	7,245	-0.04%
2021/11/23	19	28.88	3	29.00	28.75	16	7,365	0.22%
2021/11/22	39.3	29.09	51.1	29.29	29.40	-11.8	7,528	-0.16%
2021/11/19	9	28.75	8	28.54	28.35	1	7,752	0.01%
2021/11/18	4	29.14	12	29.18	29.10	-8	8,821	-0.09%
2021/11/17	13	29.15	3	28.80	29.05	10	9,318	0.11%
2021/11/16	36.1	29.41	87	28.96	29.80	-51	9,490	-0.54%
2021/11/15	20.1	28.30	8	28.68	28.10	12.1	9,920	0.12%
2021/11/12	10	28.47	59.5	28.69	28.80	-49.5	10,211	-0.48%
2021/11/11	68.1	28.41	25	29.09	28.35	43.1	10,240	0.42%
2021/11/10	6	28.28	6	28.35	28.15	0	10,144	0.00%
2021/11/09	35	28.54	8	28.63	28.10	27	10,345	0.26%
2021/11/08	14	28.18	32	28.36	28.45	-18	10,389	-0.17%
2021/11/05	11.2	27.44	11.1	27.54	27.55	0.1	10,542	0.00%
2021/11/04	34	28.16	31	27.75	27.50	3	10,879	0.03%
2021/11/03	53.6	28.43	26	28.50	28.05	27.6	11,742	0.24%
2021/11/02	5	27.26	11	27.37	27.20	-6	11,815	-0.05%
2021/11/01	60	27.52	59	26.99	26.95	1	11,818	0.01%
2021/10/29	9.1	26.80	19	26.97	27.05	-9.9	11,853	-0.08%
2021/10/28	11.1	26.82	10	26.98	26.65	1.1	11,897	0.01%
2021/10/27	6.2	26.69	1	26.70	26.65	5.2	12,091	0.04%
2021/10/26	8	27.16	18	27.25	27.15	-10	12,447	-0.08%
2021/10/25	11	27.53	31	27.55	27.35	-20	12,954	-0.15%
2021/10/22	38.4	27.06	14	26.82	26.70	24.4	13,258	0.18%
2021/10/21	6.5	28.02	5	28.41	27.90	1.5	13,541	0.01%
2021/10/20	32	28.00	3	27.90	28.00	29	13,765	0.21%
2021/10/19	2	27.28	6	27.59	27.70	-4	14,313	-0.03%
2021/10/18	23.1	26.60	17	26.81	27.15	6.1	14,792	0.04%
2021/10/15	7	27.37	12	27.47	27.65	-5	15,367	-0.03%
2021/10/14	2	27.73	10	27.52	27.60	-8	15,743	-0.05%
2021/10/13	13.1	27.84	11	27.33	26.80	2.1	16,468	0.01%
2021/10/12	12.2	27.18	8.1	27.31	27.35	4.1	18,371	0.02%
2021/10/08	9.1	28.61	11	28.40	28.40	-1.9	18,637	-0.01%
2021/10/07	82	29.07	96	29.24	28.65	-14	18,805	-0.07%
2021/10/06	6	28.03	2	27.78	27.60	4	18,872	0.02%
2021/10/05	116.1	28.73	123	27.94	28.75	-6.9	18,954	-0.04%	大買/大賣/
2021/10/04	24.3	28.59	21	28.20	27.80	3.3	18,986	0.02%
2021/10/01	11.8	29.14	11	29.08	29.30	0.8	19,096	0.00%
2021/09/30	7	30.63	21	30.70	31.15	-14	19,222	-0.07%
2021/09/29	26.3	30.37	18	29.99	29.95	8.3	19,437	0.04%
2021/09/28	6.3	30.53	0	0.00	30.50	6.3	19,727	0.03%
2021/09/27	4	31.68	35.1	31.45	31.60	-31.1	20,087	-0.15%
2021/09/24	14	31.58	9	31.42	31.15	5	20,825	0.02%
2021/09/23	3.1	30.81	4	30.90	30.80	-0.9	23,746	0.00%
2021/09/22	5.2	30.75	5	30.77	30.40	0.2	26,559	0.00%
2021/09/17	6	31.12	5	31.27	31.70	1	27,210	0.00%
2021/09/16	29.3	30.65	1	30.70	30.65	28.3	28,978	0.10%
2021/09/15	15	31.12	3	31.13	31.30	12	30,934	0.04%
2021/09/14	15.1	31.71	12	31.64	31.25	3.1	32,687	0.01%
2021/09/13	8.1	32.36	13	32.66	31.85	-5	33,957	-0.01%
2021/09/10	13	31.97	32	31.91	32.00	-19	34,061	-0.06%
2021/09/09	115	32.03	142	32.20	31.85	-27	34,383	-0.08%	大買/大賣/
2021/09/08	45	31.87	28	31.88	31.50	17	35,381	0.05%
2021/09/07	92	32.34	107	32.48	32.45	-15	36,392	-0.04%	大賣/
2021/09/06	9.1	31.61	8	31.78	31.00	1.1	36,795	0.00%
2021/09/03	29.3	32.50	35	32.24	32.00	-5.7	36,962	-0.02%
2021/09/02	25.1	33.17	19	33.29	32.95	6.1	36,912	0.02%
2021/09/01	24	33.32	31.2	33.34	33.40	-7.2	36,892	-0.02%
2021/08/31	32	34.57	20.1	34.33	33.50	11.9	36,974	0.03%
2021/08/30	41	35.48	40	35.55	34.80	1	37,084	0.00%
2021/08/27	79	35.83	76	35.07	34.90	3	37,188	0.01%
2021/08/26	58	35.85	56.1	35.74	35.45	1.9	38,209	0.00%
2021/08/25	76.2	35.90	53	35.80	36.05	23.2	38,259	0.06%
2021/08/24	303.3	37.25	239.3	36.86	36.35	64	38,082	0.17%	大買/大賣/
2021/08/23	38	35.15	114.1	35.69	35.95	-76.1	37,283	-0.20%	大賣/
2021/08/20	28.4	32.38	43.1	32.61	32.70	-14.7	37,195	-0.04%
2021/08/19	252.6	32.73	245	32.81	32.00	7.6	37,374	0.02%	大買/大賣/
2021/08/18	178	30.91	189	30.92	32.40	-11	37,380	-0.03%	大買/大賣/
2021/08/17	30.3	30.15	29	30.30	30.00	1.3	37,755	0.00%
2021/08/16	34.5	30.69	31	30.64	30.60	3.5	38,504	0.01%
2021/08/13	22.1	32.05	20	32.33	31.55	2.1	38,584	0.01%
2021/08/12	14	31.66	15.1	31.69	31.90	-1.1	38,502	0.00%
2021/08/11	43.6	31.37	17.2	31.16	31.30	26.5	38,723	0.07%
2021/08/10	62.6	33.88	36	33.73	32.75	26.6	38,755	0.07%
2021/08/09	122.1	34.10	350	33.78	33.55	-227.9	38,553	-0.59%	大買/大賣/鉅額交易
2021/08/06	216	32.66	59.5	32.96	32.40	156.5	37,819	0.41%	大買/鉅額交易
2021/08/05	29.1	32.39	12	31.83	31.75	17.1	37,755	0.05%
2021/08/04	3	32.73	19	33.19	32.85	-16	37,887	-0.04%
2021/08/03	18	32.95	19	32.83	32.65	-1	38,185	0.00%
2021/08/02	45	32.96	64.2	32.95	33.10	-19.2	38,571	-0.05%
2021/07/30	139.6	33.25	67	33.53	32.15	72.6	38,567	0.19%	大買/
2021/07/29	111.3	34.46	105	34.76	35.00	6.3	38,481	0.02%	大買/大賣/
2021/07/28	72.1	33.08	56.4	32.31	32.45	15.7	38,352	0.04%
2021/07/27	74.4	33.48	61.2	33.75	32.90	13.2	38,762	0.03%
2021/07/26	41.2	34.72	35.1	34.99	34.30	6.1	39,679	0.02%
2021/07/23	63	36.09	103.4	35.97	35.60	-40.4	39,906	-0.10%	大賣/
2021/07/22	113.1	34.83	123	34.65	34.75	-9.9	39,876	-0.02%	大買/大賣/
2021/07/21	117.2	38.00	122	36.88	35.55	-4.8	39,601	-0.01%	大買/大賣/
2021/07/20	102	38.95	42.1	39.27	38.60	59.9	39,281	0.15%	大買/
2021/07/19	171	42.59	162.4	42.75	41.60	8.6	39,311	0.02%	大買/大賣/
2021/07/16	262.5	42.31	229.1	42.77	42.00	33.4	39,712	0.08%	大買/大賣/
2021/07/15	14.1	38.62	42.3	39.64	39.90	-28.2	38,527	-0.07%
2021/07/14	29.1	35.23	16.3	35.32	36.30	12.8	38,549	0.03%
2021/07/13	48	37.20	46.7	37.55	36.30	1.4	39,131	0.00%
2021/07/12	14.9	40.05	27	40.25	40.30	-12.2	39,017	-0.03%
2021/07/09	20	40.79	17.2	41.22	40.30	2.8	38,922	0.01%
2021/07/08	34.3	40.89	60.4	40.10	42.40	-26.1	39,120	-0.07%
2021/07/07	40.5	41.95	43.4	43.52	41.00	-2.9	39,230	-0.01%
2021/07/06	56.3	44.61	17	44.36	43.95	39.3	39,044	0.10%
2021/07/05	63.2	43.53	67.8	42.78	43.50	-4.7	38,796	-0.01%
2021/07/02	53.8	46.90	37.3	46.57	45.90	16.5	38,467	0.04%
2021/07/01	172.7	49.60	84	48.70	49.00	88.8	38,111	0.23%	大買/
2021/06/30	554.7	46.82	545.2	47.77	49.60	9.6	37,399	0.03%	大買/大賣/
2021/06/29	325.4	44.98	271.1	45.15	45.10	54.3	34,490	0.16%	大買/大賣/
2021/06/28	76.5	41.08	82.4	41.38	41.70	-5.9	31,735	-0.02%
2021/06/25	309	36.60	352.5	37.24	37.95	-43.5	31,037	-0.14%	大買/大賣/
2021/06/24	398	33.23	374.5	33.34	34.50	23.6	29,226	0.08%	大買/大賣/
2021/06/23	308.7	33.02	205.2	32.55	31.40	103.5	27,249	0.38%	大買/大賣/鉅額交易
2021/06/22	158.1	34.73	64	34.51	34.85	94.1	25,448	0.37%	大買/
2021/06/21	19	31.70	4	31.70	31.70	15	24,140	0.06%
2021/06/18	28	28.74	14.1	28.85	28.85	13.9	24,085	0.06%
2021/06/17	129	24.57	226.3	25.11	26.25	-97.3	24,078	-0.40%	大買/大賣/
2021/06/16	415.1	24.25	449	24.27	23.90	-33.9	22,967	-0.15%	大買/大賣/
2021/06/15	144.1	24.05	90	23.77	24.20	54.1	21,862	0.25%	大買/
2021/06/11	30	23.09	27.5	23.00	22.60	2.5	21,164	0.01%
2021/06/10	10	22.34	2	21.98	22.40	8	20,891	0.04%
2021/06/09	4	22.96	3.1	23.06	22.55	0.9	20,829	0.00%
2021/06/08	18	23.54	20	23.26	23.15	-2	20,732	-0.01%
2021/06/07	8	22.84	25	23.10	23.00	-17	20,471	-0.08%
2021/06/04	34	23.19	22	23.29	22.75	12	20,226	0.06%
2021/06/03	57	23.82	85	23.84	23.80	-28	20,045	-0.14%
2021/06/02	16	22.80	28	22.76	22.70	-12	18,903	-0.06%
2021/06/01	10	22.30	58	22.24	22.55	-48	18,682	-0.26%
2021/05/31	60	22.78	44.5	22.76	22.10	15.5	18,531	0.08%
2021/05/28	99	22.97	104.4	22.84	22.65	-5.4	18,209	-0.03%	大賣/
2021/05/27	64.6	22.89	53.4	22.98	22.80	11.2	17,808	0.06%
2021/05/26	55.1	22.53	80.2	22.49	22.70	-25.1	17,432	-0.14%
2021/05/25	117	22.36	63	22.04	21.90	54	16,789	0.32%	大買/
2021/05/24	79.2	21.24	84.1	20.83	21.75	-4.9	16,109	-0.03%
2021/05/21	73.1	19.58	40.3	19.59	19.80	32.8	15,421	0.21%
2021/05/20	24.1	18.91	20	18.87	18.45	4.1	15,381	0.03%
2021/05/19	66.2	19.19	60	19.39	19.30	6.2	15,232	0.04%
2021/05/18	23.2	18.10	101	17.73	18.80	-77.8	14,946	-0.52%	大賣/
2021/05/17	79	17.15	7	17.78	17.10	72	14,691	0.49%
2021/05/14	14	17.99	17	18.40	18.95	-3	14,518	-0.02%
2021/05/13	11.4	17.94	22	18.36	18.20	-10.6	14,305	-0.07%
2021/05/12	41.2	20.10	19	20.35	19.60	22.2	14,045	0.16%
2021/05/11	52.4	22.75	44	22.04	21.75	8.4	13,849	0.06%
2021/05/10	54.1	23.17	65.5	23.35	23.65	-11.4	13,501	-0.08%
2021/05/07	36	21.68	75	21.78	22.25	-39	13,035	-0.30%
2021/05/06	76.1	22.64	183	22.43	22.05	-106.9	12,831	-0.83%	大賣/鉅額交易
2021/05/05	186	23.40	110.1	23.16	22.85	75.9	12,555	0.60%	大買/大賣/
2021/05/04	134	24.67	82.3	24.64	23.15	51.7	12,174	0.42%	大買/
2021/05/03	102.9	25.72	205.1	26.02	25.70	-102.1	11,429	-0.89%	大買/大賣/鉅額交易
2021/04/29	99	23.93	66	23.97	24.45	33	10,210	0.32%
2021/04/28	56.1	23.43	91	23.60	23.45	-35	9,811	-0.36%
2021/04/27	93	22.57	89	22.50	22.50	4	9,350	0.04%
2021/04/26	73	22.78	85	22.84	22.85	-12	9,136	-0.13%
2021/04/23	137	22.66	74	22.33	21.80	63	8,817	0.71%	大買/
2021/04/22	185	24.87	129	25.07	23.50	56	8,502	0.66%	大買/大賣/
2021/04/21	66	22.74	199.1	23.02	23.50	-133.1	7,328	-1.82%	大賣/鉅額交易
2021/04/20	132	21.33	81	21.44	21.40	51	6,588	0.77%	大買/
2021/04/19	518.1	21.08	572.4	21.42	22.25	-54.3	6,393	-0.85%	大買/大賣/
2021/04/16	10.2	20.02	21	20.14	20.25	-10.8	5,691	-0.19%
2021/04/15	9	19.73	12	19.82	19.75	-3	5,724	-0.05%
2021/04/14	24.3	19.92	62	20.03	19.90	-37.7	5,969	-0.63%
2021/04/13	39	20.21	25	20.10	19.85	14	5,838	0.24%
2021/04/12	25.1	19.27	8	19.25	19.30	17.1	5,608	0.30%
2021/04/09	29	18.81	1	18.80	18.70	28	5,877	0.48%
2021/04/08	28	19.08	0	0.00	19.10	28	6,029	0.46%
2021/04/07	41	18.81	12	18.93	18.95	29	6,212	0.47%
2021/04/06	27	18.90	23	18.87	18.80	4	7,148	0.06%
2021/04/01	3	18.80	26	18.83	18.90	-23	7,980	-0.29%
2021/03/31	22	18.58	26	18.64	18.50	-4	8,512	-0.05%
2021/03/30	3	18.25	0	0.00	18.35	3	8,525	0.04%
2021/03/29	5	18.18	4	18.34	18.25	1	8,612	0.01%
2021/03/26	3	18.10	6	18.18	18.10	-3	8,952	-0.03%
2021/03/25	6	18.05	3	18.25	17.95	3	9,694	0.03%
2021/03/24	25	18.05	6	18.15	17.95	19	9,837	0.19%
2021/03/23	48	18.33	17	18.29	18.35	31	9,870	0.31%
2021/03/22	44	18.59	45.2	18.72	19.05	-1.2	9,780	-0.01%
2021/03/19	9	17.85	9	17.93	17.85	0	9,817	0.00%
2021/03/18	11	17.82	10	17.86	17.85	1	9,965	0.01%
2021/03/16	8	17.59	1	17.50	17.55	7	10,038	0.07%
2021/03/15	0	0.00	3	17.65	17.70	-3	10,113	-0.03%
2021/03/12	3	17.50	0	0.00	17.45	3	10,205	0.03%
2021/03/11	0	0.00	0	17.50	17.45	0	10,313	0.00%
2021/03/10	13	17.47	6	17.58	17.35	7	10,332	0.07%
2021/03/09	5	17.56	13	17.62	17.85	-8	10,400	-0.08%
2021/03/08	0	0.00	1	17.15	17.10	-1	10,427	-0.01%
2021/03/05	15	17.30	12	17.37	17.25	3	10,620	0.03%
2021/03/04	2	17.35	30	17.20	17.20	-28	10,703	-0.26%
2021/03/03	0	0.00	7	17.16	17.15	-7	10,698	-0.07%
2021/03/02	6.1	16.82	2	17.10	16.75	4.1	10,692	0.04%
2021/02/26	8	17.12	6	17.31	17.05	2	10,659	0.02%
2021/02/25	7	17.18	8	17.22	17.25	-1	10,733	-0.01%
2021/02/24	19.1	17.31	8	17.17	17.05	11.1	10,739	0.10%
2021/02/23	52	17.96	23	18.05	17.70	29	10,664	0.27%
2021/02/22	2	17.33	14	17.58	18.00	-12	10,480	-0.11%
2021/02/19	4	16.40	0	0.00	16.40	4	10,314	0.04%
2021/02/18	4	16.66	17.2	16.74	16.65	-13.2	10,306	-0.13%
2021/02/05	3	15.85	0	0.00	15.85	3	10,286	0.03%
2021/02/04	4	15.85	2	15.95	15.90	2	10,309	0.02%
2021/02/03	2	15.95	8	16.00	15.85	-6	10,352	-0.06%
2021/02/02	3	16.05	4	16.14	16.10	-1	10,423	-0.01%
2021/02/01	2	15.82	0	0.00	15.75	2	10,663	0.02%
2021/01/29	0.1	15.65	14	15.69	15.60	-13.9	10,640	-0.13%
2021/01/28	2	15.80	0	15.65	15.80	2	10,621	0.02%
2021/01/27	0	0.00	3	15.78	15.85	-3	10,632	-0.03%
2021/01/26	5	15.86	12	15.77	15.75	-7	10,744	-0.07%
2021/01/25	9	16.25	1	16.40	16.10	8	10,815	0.07%
2021/01/22	3	16.00	6	16.07	16.10	-3	10,789	-0.03%
2021/01/21	4	15.91	6	16.09	15.80	-2	10,753	-0.02%
2021/01/20	4	15.77	3	15.57	15.50	1	10,693	0.01%
2021/01/19	11	16.16	7	16.32	16.10	4	10,678	0.04%
2021/01/18	10.2	16.05	30	16.26	16.45	-19.8	10,898	-0.18%
2021/01/15	22.1	16.65	11	16.57	16.50	11.1	10,832	0.10%
2021/01/14	8	17.40	6	17.50	17.30	2	10,692	0.02%
2021/01/13	12.2	17.23	9	17.30	17.20	3.2	10,626	0.03%
2021/01/12	11.2	17.46	10	17.50	17.15	1.2	10,567	0.01%
2021/01/11	8	18.15	3	18.30	18.10	5	10,409	0.05%
2021/01/08	18	18.12	15	18.21	18.20	3	10,387	0.03%
2021/01/07	30	17.75	30.5	17.66	17.80	-0.5	10,234	0.00%
2021/01/06	46	18.98	39	18.95	18.60	7	9,953	0.07%
2021/01/05	28.1	19.61	26	19.66	19.50	2.1	9,747	0.02%
2021/01/04	73.1	19.90	44	19.91	20.20	29.1	9,555	0.30%
2020/12/31	32	20.41	54.8	20.22	20.25	-22.8	9,176	-0.25%
2020/12/30	64.1	20.06	69.2	20.09	20.35	-5.1	8,964	-0.06%
2020/12/29	274.3	21.71	172	21.11	20.80	102.3	8,706	1.18%	大買/大賣/鉅額交易
2020/12/28	145.2	20.64	115	20.60	21.05	30.2	7,702	0.39%	大買/大賣/
2020/12/25	76	19.21	48	19.15	19.15	28	6,775	0.41%
2020/12/24	6	18.00	21	18.22	18.15	-15	6,122	-0.25%
2020/12/23	21	17.56	21	17.75	18.05	0	6,012	0.00%
2020/12/22	53	18.05	26	18.22	17.85	27	5,925	0.46%
2020/12/21	61	18.79	64	18.75	18.90	-3	5,595	-0.05%
2020/12/18	11	17.50	23.2	17.61	17.70	-12.2	4,892	-0.25%
2020/12/17	15	17.31	18.2	17.30	17.25	-3.2	4,744	-0.07%
2020/12/16	20.1	17.72	34	17.73	17.80	-13.9	4,673	-0.30%
2020/12/15	41.1	17.82	24	17.71	17.75	17.1	4,561	0.37%
2020/12/14	11.2	17.39	14	17.14	17.50	-2.8	4,110	-0.07%
2020/12/11	4	16.33	7	16.53	16.50	-3	3,890	-0.08%
2020/12/10	19	16.88	3	16.90	16.90	16	3,800	0.42%
2020/12/09	14	17.13	12.1	17.22	17.25	1.9	3,740	0.05%
2020/12/08	9.1	16.97	3	17.05	16.90	6.1	3,714	0.16%
2020/12/07	15	16.78	33	16.85	16.75	-18	3,593	-0.50%
2020/12/04	31	16.51	6	16.54	16.50	25	3,511	0.71%
2020/12/03	16	16.41	22	16.61	16.65	-6	3,522	-0.17%
2020/12/02	3	16.45	15	16.42	16.55	-12	3,534	-0.34%
2020/12/01	344	16.33	330	16.42	16.20	14	3,512	0.40%	大買/大賣/
2020/11/30	6	16.05	7	16.17	15.95	-1	3,323	-0.03%
2020/11/27	0	15.60	6	15.73	15.70	-6	3,228	-0.18%
2020/11/26	3	15.55	3	15.65	15.55	0	3,235	0.00%
2020/11/25	3.2	15.45	29	15.62	15.55	-25.8	3,355	-0.77%
2020/11/24	195	15.47	178	15.61	15.65	17	3,358	0.51%	大買/大賣/
2020/11/23	3	15.20	9	15.23	15.35	-6	3,221	-0.19%
2020/11/20	3.1	14.90	0	0.00	15.00	3.1	3,206	0.10%
2020/11/19	3	14.90	6	15.03	15.00	-3	3,207	-0.09%
2020/11/18	3	15.00	7	15.03	15.00	-4	3,202	-0.12%
2020/11/17	3	14.90	0	0.00	14.90	3	3,198	0.09%
2020/11/16	3	14.85	3	14.95	15.00	0	3,219	0.00%
2020/11/13	12	14.90	3	15.05	14.80	9	3,218	0.28%
2020/11/12	9	15.13	0	0.00	15.00	9	3,202	0.28%
2020/11/11	6	15.33	9	15.42	15.40	-3	3,192	-0.09%
2020/11/10	13	15.30	9	15.48	15.15	4	3,174	0.13%
2020/11/09	3	15.30	18	15.38	15.50	-15	3,075	-0.49%
2020/11/05	3	14.90	0	0.00	14.85	3	2,787	0.11%
2020/11/04	4	14.89	8	15.02	15.05	-4	2,782	-0.14%
2020/11/03	3	15.05	0	0.00	14.95	3	2,741	0.11%
2020/11/02	3	14.75	11	14.67	15.10	-8	2,606	-0.31%
2020/10/30	3	14.45	0	0.00	14.45	3	2,495	0.12%
2020/10/29	3	14.60	6	14.73	14.70	-3	2,476	-0.12%
2020/10/28	4	14.93	10	14.95	15.00	-6	2,472	-0.24%
2020/10/27	8	14.77	3	14.80	14.90	5	2,430	0.21%
2020/10/26	100	14.64	116	15.04	15.00	-16	2,379	-0.67%	大賣/
2020/10/23	0	0.00	5	14.45	14.40	-5	2,095	-0.24%
2020/10/20	3	14.25	1	14.25	14.20	2	2,078	0.10%
2020/10/19	6	14.30	9	14.38	14.35	-3	2,074	-0.14%
2020/10/16	12	14.21	11	14.29	14.20	1	2,037	0.05%
2020/10/15	1	14.00	0	0.00	14.00	1	1,945	0.05%
2020/10/14	6	13.98	3	14.10	14.00	3	1,937	0.15%
2020/10/13	0	0.00	3	13.95	13.95	-3	1,927	-0.16%
2020/10/12	3	13.85	2	13.95	13.90	1	1,920	0.05%
2020/10/07	0	0.00	3	14.00	14.00	-3	2,027	-0.15%
2020/10/05	0	0.00	3	13.80	13.85	-3	2,055	-0.15%
2020/09/29	0	0.00	6	13.60	13.60	-6	2,114	-0.28%
2020/09/28	0	0.00	6	13.60	13.65	-6	2,122	-0.28%
2020/09/25	6	13.50	6	13.53	13.40	0	2,171	0.00%
2020/09/24	3	13.55	6	13.68	13.50	-3	2,144	-0.14%
2020/09/23	0	0.00	6	13.85	13.75	-6	2,091	-0.29%
2020/09/22	3	14.00	0	0.00	14.00	3	2,019	0.15%
2020/09/21	3	14.15	3	14.25	14.05	0	1,983	0.00%
2020/09/18	3	14.05	3	14.15	14.15	0	1,969	0.00%
2020/09/11	27	14.00	12	14.14	13.95	15	2,093	0.72%
2020/09/10	0	0.00	3	14.30	14.25	-3	2,019	-0.15%
2020/09/09	8	13.97	14	14.16	14.30	-6	1,998	-0.30%
2020/09/08	15	14.08	15	14.20	14.20	0	1,939	0.00%
2020/09/07	4	14.20	19	14.34	14.20	-15	1,879	-0.80%
2020/09/04	9	13.82	18	13.94	13.95	-9	1,771	-0.51%
2020/09/03	9	14.12	21	14.21	14.10	-12	1,672	-0.72%
2020/09/02	22	14.00	15	14.11	13.90	7	1,642	0.43%
2020/09/01	15	14.08	6	14.15	14.15	9	1,603	0.56%
2020/08/31	3	14.45	15	14.37	14.40	-12	1,586	-0.76%
2020/08/28	0	0.00	3	14.00	13.95	-3	1,458	-0.21%
2020/08/27	0	0.00	6	13.83	13.85	-6	1,435	-0.42%
2020/08/26	6	13.75	9	13.80	13.75	-3	1,411	-0.21%
2020/08/25	3	13.60	3	13.70	13.55	0	1,380	0.00%
2020/08/20	5	13.20	15	13.44	13.20	-10	1,351	-0.74%
2020/08/19	5	13.80	11	13.83	13.60	-6	1,331	-0.45%
2020/08/18	28	13.74	15	13.86	13.70	13	1,315	0.99%
2020/08/17	4	13.86	6	13.88	13.90	-2	1,297	-0.15%
2020/08/14	0	0.00	9	13.67	13.65	-9	1,294	-0.70%
2020/08/13	3	13.35	0	0.00	13.35	3	1,261	0.24%
2020/08/11	3	13.45	3	13.55	13.45	0	1,265	0.00%
2020/08/10	5	13.40	3	13.40	13.45	2	1,255	0.16%
2020/08/05	0	0.00	3	13.25	13.25	-3	1,251	-0.24%
2020/08/03	3	13.35	0	0.00	13.35	3	1,259	0.24%
2020/07/30	6	13.35	0	0.00	13.35	6	1,255	0.48%
2020/07/17	5	13.53	3	13.65	13.45	2	1,284	0.16%
2020/07/16	3	13.60	0	0.00	13.65	3	1,338	0.22%
2020/07/15	15	13.63	3	13.70	13.50	12	1,333	0.90%
2020/07/14	3	13.80	0	0.00	13.80	3	1,233	0.24%
2020/07/13	0	0.00	6	13.85	13.90	-6	1,229	-0.49%
2020/07/10	2	13.65	0	0.00	13.60	2	1,221	0.16%
2020/07/09	17	13.90	0	0.00	13.80	17	1,211	1.40%
2020/07/08	3	14.00	15	13.97	14.10	-12	1,189	-1.01%
2020/07/07	10	13.78	3	13.95	13.75	7	1,149	0.61%
2020/07/06	19	13.80	13	13.97	13.80	6	1,145	0.52%
2020/07/03	3	13.60	0	0.00	13.65	3	1,114	0.27%
2020/07/02	5	13.65	3	13.75	13.60	2	1,113	0.18%
2020/06/30	3	13.65	6	13.70	13.65	-3	1,114	-0.27%
2020/06/29	3	13.50	0	0.00	13.50	3	1,112	0.27%
2020/06/24	0	0.00	6	13.65	13.65	-6	1,102	-0.54%
2020/06/23	12	13.55	3	13.65	13.55	9	1,105	0.81%
2020/06/22	6	13.78	9	13.83	13.70	-3	1,099	-0.27%
2020/06/19	0	0.00	5	13.55	13.55	-5	1,008	-0.50%
2020/06/18	3	13.25	2	13.35	13.30	1	978	0.10%
2020/06/17	0	0.00	6	13.30	13.40	-6	983	-0.61%
2020/06/16	0	0.00	3	13.15	13.20	-3	988	-0.30%
2020/06/11	3	13.25	0	0.00	13.05	3	1,025	0.29%
2020/06/10	3	13.30	0	0.00	13.35	3	1,026	0.29%
2020/06/09	0	0.00	9	13.38	13.40	-9	1,062	-0.85%
2020/06/08	9	13.15	6	13.23	13.25	3	1,068	0.28%
2020/06/05	3	13.10	6	13.13	13.10	-3	1,054	-0.28%
2020/06/04	6	13.02	0	0.00	13.05	6	1,057	0.57%
2020/06/03	9	12.98	6	13.03	13.05	3	1,066	0.28%
2020/06/01	3	12.90	0	0.00	12.95	3	1,053	0.28%
2020/05/29	6	12.88	0	0.00	12.80	6	1,056	0.57%
2020/05/26	3	12.95	0	0.00	12.95	3	1,072	0.28%
2020/05/21	9	13.02	6	13.10	13.00	3	1,044	0.29%
2020/05/12	5	12.93	0	0.00	12.95	5	1,060	0.47%
2020/05/08	3	13.05	3	13.15	13.00	0	1,048	0.00%
2020/05/06	0	0.00	3	13.05	13.00	-3	1,054	-0.28%
2020/05/05	0	0.00	3	13.00	13.05	-3	1,070	-0.28%
2020/05/04	3	12.80	3	12.90	12.85	0	1,081	0.00%
2020/04/30	5	13.10	0	0.00	13.20	5	1,080	0.46%
2020/04/29	18	12.82	16	12.92	12.95	2	1,094	0.18%
2020/04/28	5	12.45	5	12.60	12.55	0	1,074	0.00%
2020/04/27	0	0.00	3	12.55	12.55	-3	1,101	-0.27%
2020/04/24	0	0.00	3	12.40	12.30	-3	1,092	-0.27%
2020/04/23	3	12.30	5	12.38	12.30	-2	1,082	-0.18%
2020/04/22	2	12.20	0	0.00	12.25	2	1,079	0.19%
2020/04/21	11	12.50	16	12.59	12.30	-5	1,073	-0.47%
2020/04/15	5	12.35	5	12.45	12.45	0	1,002	0.00%
2020/04/14	0	0.00	3	12.35	12.35	-3	999	-0.30%
2020/04/13	3	12.20	0	0.00	12.15	3	997	0.30%
2020/04/10	6	12.23	3	12.35	12.30	3	998	0.30%
2020/04/09	9	12.20	3	12.30	12.30	6	1,003	0.60%
2020/04/08	12	11.95	15	12.13	12.35	-3	1,004	-0.30%
2020/04/07	3	11.85	3	12.00	12.00	0	986	0.00%
2020/04/06	0	0.00	3	11.80	11.95	-3	984	-0.30%
2020/04/01	3	11.50	9	11.58	11.65	-6	978	-0.61%
2020/03/31	6	11.48	6	11.53	11.50	0	978	0.00%
2020/03/30	3	11.40	0	0.00	11.40	3	975	0.31%
2020/03/27	13	11.74	0	0.00	11.55	13	980	1.33%
2020/03/26	6	11.43	6	11.53	11.60	0	971	0.00%
2020/03/25	0	0.00	5	11.60	11.65	-5	971	-0.51%
2020/03/24	6	11.20	2	11.40	11.10	4	989	0.40%
2020/03/23	2	11.00	2	11.05	11.00	0	999	0.00%
2020/03/20	2	11.30	4	11.40	11.40	-2	1,007	-0.20%
2020/03/19	8	11.12	5	11.14	11.00	3	1,007	0.30%
2020/03/13	3	12.45	1	12.35	12.50	2	963	0.21%
2020/03/05	4	13.75	0	0.00	13.75	4	969	0.41%
2020/03/03	0	0.00	4	13.75	13.80	-4	975	-0.41%
2020/02/21	0	0.00	3	13.95	13.95	-3	975	-0.31%
2020/02/19	0	0.00	3	13.90	13.85	-3	967	-0.31%
2020/02/14	3	13.55	3	13.60	13.60	0	948	0.00%
2020/02/13	6	13.63	0	0.00	13.55	6	950	0.63%
2020/02/12	3	13.65	0	0.00	13.70	3	957	0.31%
2020/02/06	3	13.60	0	0.00	13.60	3	1,183	0.25%
2020/01/30	0	0.00	7	13.86	13.75	-7	1,242	-0.56%
2020/01/20	0	0.00	1	14.25	14.25	-1	1,236	-0.08%
2020/01/16	3	14.10	3	14.20	14.20	0	1,316	0.00%
2020/01/15	3	14.10	0	0.00	14.15	3	1,336	0.22%
2020/01/14	16	14.13	0	0.00	14.10	16	1,420	1.13%
2020/01/10	0	0.00	5	14.15	14.15	-5	1,682	-0.30%
2020/01/09	4	14.00	0	0.00	14.00	4	1,694	0.24%
2020/01/06	2	14.25	0	0.00	14.20	2	1,771	0.11%
2020/01/03	5	14.35	0	0.00	14.35	5	1,789	0.28%
2019/12/24	2	14.35	0	0.00	14.40	2	1,768	0.11%
2019/12/20	5	14.45	0	0.00	14.40	5	1,785	0.28%
2019/12/19	0	0.00	5	14.54	14.55	-5	1,773	-0.28%
2019/12/18	1	14.40	3	14.45	14.40	-2	1,742	-0.11%
2019/12/16	0	0.00	3	14.30	14.30	-3	1,713	-0.18%
2019/12/06	3	14.30	0	0.00	14.20	3	1,690	0.18%
2019/12/05	0	0.00	6	14.39	14.40	-6	1,677	-0.36%
2019/12/04	3	14.30	0	0.00	14.30	3	1,671	0.18%
2019/12/03	4	14.35	11	14.38	14.40	-7	1,675	-0.42%
2019/12/02	12	14.46	16	14.43	14.30	-4	1,654	-0.24%
2019/11/28	5	14.10	10	14.15	14.10	-5	1,554	-0.32%
2019/11/27	5	14.00	0	0.00	14.00	5	1,558	0.32%
2019/11/26	8	14.04	0	0.00	14.00	8	1,548	0.52%
2019/11/25	0	0.00	5	14.10	14.15	-5	1,547	-0.32%
2019/11/20	10	13.90	5	13.95	13.95	5	1,537	0.33%
2019/11/06	6	14.35	6	14.45	14.20	0	1,463	0.00%
2019/11/05	20	14.24	5	14.50	14.15	15	1,396	1.07%
2019/11/04	5	14.25	10	14.35	14.45	-5	1,304	-0.38%
2019/10/31	10	14.20	0	0.00	14.05	10	1,315	0.76%
2019/10/30	0	0.00	10	14.30	14.40	-10	1,280	-0.78%
2019/10/29	5	14.15	10	14.25	14.20	-5	1,278	-0.39%
2019/10/28	8	14.40	3	14.50	14.40	5	1,197	0.42%
2019/10/25	18	14.48	5	14.60	14.40	13	1,178	1.10%
2019/10/24	0	0.00	3	14.70	14.65	-3	1,112	-0.27%
2019/10/23	15	14.63	5	14.75	14.60	10	1,108	0.90%
2019/10/22	35	14.81	1	14.70	14.80	34	1,095	3.10%
2019/10/21	21	14.98	60	14.76	15.20	-39	1,021	-3.82%
2019/10/18	16	14.19	3	14.30	14.05	13	807	1.61%
2019/10/17	0	0.00	10	14.29	14.30	-10	806	-1.24%
2019/10/16	5	14.15	5	14.25	14.20	0	802	0.00%
2019/10/15	5	14.05	13	14.14	14.15	-8	785	-1.02%
2019/10/14	10	14.03	0	0.00	14.15	10	772	1.29%
2019/10/09	0	0.00	21	13.75	13.85	-21	750	-2.80%
2019/10/08	5	13.60	1	13.70	13.60	4	853	0.47%
2019/10/07	4	13.65	5	13.70	13.70	-1	860	-0.12%
2019/10/04	5	13.60	1	13.70	13.60	4	860	0.47%
2019/10/03	0	0.00	4	13.60	13.65	-4	858	-0.47%
2019/10/01	0	0.00	3	13.75	13.75	-3	865	-0.35%
2019/09/27	6	13.68	0	0.00	13.70	6	872	0.69%
2019/09/26	0	0.00	3	13.85	13.75	-3	888	-0.34%
2019/09/25	3	13.80	6	13.88	13.85	-3	880	-0.34%
2019/09/23	0	0.00	3	13.80	13.75	-3	935	-0.32%
2019/09/20	0	0.00	25	13.73	13.75	-25	937	-2.67%
2019/09/19	13	13.63	13	13.74	13.65	0	977	0.00%
2019/09/18	0	0.00	8	13.81	13.80	-8	1,014	-0.79%
2019/09/16	0	0.00	1	13.75	13.70	-1	1,031	-0.10%
2019/09/12	5	13.70	11	13.75	13.80	-6	1,059	-0.57%
2019/09/11	10	13.73	25	13.78	13.65	-15	1,065	-1.41%
2019/09/10	2	13.60	1	13.70	13.60	1	1,043	0.10%
2019/09/06	8	13.60	3	13.65	13.60	5	1,050	0.48%
2019/09/05	7	13.60	20	13.68	13.65	-13	1,054	-1.23%
2019/09/04	5	13.60	14	13.59	13.60	-9	1,047	-0.86%
2019/09/03	3	13.40	0	0.00	13.50	3	1,054	0.28%
2019/09/02	8	13.42	15	13.47	13.50	-7	1,065	-0.66%
2019/08/30	15	13.32	15	13.40	13.40	0	1,084	0.00%
2019/08/27	5	13.35	0	0.00	13.40	5	1,109	0.45%
2019/08/26	23	13.31	0	0.00	13.30	23	1,122	2.05%
2019/08/23	11	13.50	5	13.60	13.50	6	1,143	0.52%
2019/08/22	8	13.52	0	0.00	13.50	8	1,210	0.66%
2019/08/21	11	13.51	8	13.62	13.60	3	1,270	0.24%
2019/08/20	0	0.00	3	13.65	13.55	-3	1,343	-0.22%
2019/08/19	0	0.00	13	13.58	13.55	-13	1,392	-0.93%
2019/08/16	8	13.38	10	13.48	13.45	-2	1,428	-0.14%
2019/08/15	25	13.38	10	13.40	13.30	15	1,468	1.02%
2019/08/14	5	13.55	0	0.00	13.55	5	1,567	0.32%
2019/08/13	5	13.65	0	0.00	13.60	5	1,673	0.30%
2019/08/08	3	13.80	3	13.90	13.80	0	1,865	0.00%
2019/08/07	6	14.08	6	14.18	14.10	0	1,866	0.00%
2019/08/06	14	13.91	14	14.01	14.05	0	1,857	0.00%
2019/08/05	6	14.13	6	14.23	14.10	0	1,845	0.00%
2019/08/02	8	14.10	5	14.20	14.15	3	1,828	0.16%
2019/08/01	11	14.20	6	14.25	14.20	5	1,860	0.27%
2019/07/31	10	14.29	0	0.00	14.30	10	1,852	0.54%
2019/07/29	9	14.42	9	14.55	14.40	0	1,848	0.00%
2019/07/26	3	14.35	0	0.00	14.40	3	1,841	0.16%
2019/07/24	6	14.43	0	0.00	14.40	6	1,828	0.33%
2019/07/23	6	14.48	0	0.00	14.40	6	1,822	0.33%
2019/07/22	16	14.61	12	14.63	14.60	4	1,811	0.22%
2019/07/18	0	0.00	8	14.43	14.45	-8	1,773	-0.45%
2019/07/17	0	0.00	6	14.40	14.35	-6	1,771	-0.34%
2019/07/16	9	14.30	6	14.38	14.30	3	1,799	0.17%
2019/07/15	12	14.25	6	14.33	14.35	6	1,810	0.33%
2019/07/12	25	14.32	23	14.43	14.45	2	1,787	0.11%
2019/07/09	3	14.15	3	14.25	14.15	0	1,688	0.00%
2019/07/08	0	0.00	3	14.25	14.25	-3	1,694	-0.18%
2019/07/05	0	0.00	3	14.20	14.25	-3	1,704	-0.18%
2019/07/03	0	0.00	5	14.15	14.05	-5	1,700	-0.29%
2019/07/02	0	0.00	5	14.15	14.10	-5	1,679	-0.30%
2019/07/01	24	14.07	5	14.10	14.05	19	1,680	1.13%
2019/06/28	0	0.00	9	14.23	14.25	-9	1,655	-0.54%
2019/06/27	6	14.18	3	14.30	14.10	3	1,626	0.18%
2019/06/26	5	14.10	23	14.15	14.20	-18	1,623	-1.11%
2019/06/25	9	13.93	6	14.08	13.90	3	1,580	0.19%
2019/06/21	9	14.00	3	14.15	14.05	6	1,528	0.39%
2019/06/20	18	13.95	9	14.07	14.10	9	1,519	0.59%
2019/06/19	3	13.95	3	14.05	14.05	0	1,493	0.00%
2019/06/18	3	13.95	3	14.05	14.00	0	1,481	0.00%
2019/06/17	3	13.95	0	0.00	14.00	3	1,490	0.20%
2019/06/14	6	14.00	0	0.00	14.00	6	1,488	0.40%
2019/06/12	3	14.00	0	0.00	14.00	3	1,479	0.20%
2019/06/04	15	14.35	6	14.53	14.30	9	1,422	0.63%
2019/06/03	3	14.35	3	14.45	14.50	0	1,404	0.00%
2019/05/31	0	0.00	3	14.47	14.40	-3	1,392	-0.22%
2019/05/30	11	14.43	10	14.46	14.45	1	1,385	0.07%
2019/05/29	49	14.45	6	14.48	14.35	43	1,356	3.17%
2019/05/28	6	14.73	10	14.83	14.75	-4	1,292	-0.31%
2019/05/27	0	0.00	5	14.71	14.75	-5	1,229	-0.41%
2019/05/24	1	14.45	12	14.48	14.45	-11	1,154	-0.95%
2019/05/23	8	14.29	9	14.42	14.30	-1	1,104	-0.09%
2019/05/22	12	14.28	7	14.39	14.35	5	1,067	0.47%
2019/05/21	20	14.28	29	14.40	14.25	-9	1,025	-0.88%
2019/05/20	16	14.13	6	14.20	14.20	10	912	1.10%
2019/05/17	5	14.34	27	14.14	14.40	-22	807	-2.72%
2019/05/16	6	13.75	3	13.90	13.70	3	615	0.49%
2019/05/15	0	0.00	9	13.93	13.90	-9	621	-1.45%
2019/05/14	0	0.00	6	13.75	13.85	-6	612	-0.98%
2019/05/13	3	13.70	3	13.85	13.65	0	603	0.00%
2019/05/09	9	13.92	12	14.01	13.80	-3	606	-0.49%
2019/05/08	0	0.00	12	13.76	13.80	-12	559	-2.14%
2019/05/06	13	13.58	0	0.00	13.55	13	561	2.31%
2019/05/02	0	0.00	6	13.78	13.75	-6	550	-1.09%
2019/04/30	0	0.00	6	13.70	13.75	-6	548	-1.09%
2019/04/29	3	13.70	0	0.00	13.65	3	545	0.55%
2019/04/25	5	13.80	0	0.00	13.90	5	536	0.93%
2019/04/23	6	13.88	3	14.00	13.85	3	525	0.57%
2019/04/22	6	13.98	12	13.90	13.95	-6	514	-1.17%
2019/04/19	3	13.70	6	13.70	13.75	-3	475	-0.63%
2019/04/18	3	13.55	3	13.60	13.55	0	460	0.00%
2019/04/17	23	13.60	0	0.00	13.65	23	459	5.01%
2019/04/16	0	0.00	3	13.70	13.65	-3	448	-0.67%
2019/04/15	3	13.65	3	13.75	13.65	0	444	0.00%
2019/04/11	3	13.55	3	13.60	13.55	0	415	0.00%
2019/04/10	7	13.45	7	13.51	13.55	0	398	0.00%
2019/04/09	5	13.50	0	0.00	13.45	5	409	1.22%
2019/04/08	3	13.50	0	0.00	13.45	3	405	0.74%
2019/04/03	5	13.50	0	0.00	13.45	5	408	1.22%
2019/04/02	10	13.45	5	13.50	13.50	5	411	1.22%
2019/04/01	10	13.40	5	13.45	13.35	5	406	1.23%
2019/03/20	10	13.48	0	0.00	13.40	10	487	2.05%
2019/03/15	5	13.45	0	0.00	13.50	5	480	1.04%
2019/03/13	6	13.55	0	0.00	13.55	6	491	1.22%
2019/03/12	0	0.00	3	13.60	13.50	-3	503	-0.60%
2019/03/11	3	13.50	0	0.00	13.50	3	535	0.56%
2019/03/06	0	0.00	6	13.68	13.60	-6	573	-1.05%
2019/03/05	0	0.00	9	13.63	13.70	-9	601	-1.50%
2019/03/04	3	13.50	3	13.60	13.50	0	592	0.00%
2019/02/26	1	13.55	0	0.00	13.50	1	592	0.17%
2019/02/22	6	13.53	0	0.00	13.55	6	607	0.99%
2019/02/21	4	13.51	3	13.60	13.60	1	623	0.16%
2019/02/20	12	13.56	0	0.00	13.55	12	662	1.81%
2019/02/18	6	13.58	0	0.00	13.55	6	677	0.89%
2019/02/14	2	13.50	2	13.60	13.60	0	672	0.00%
2019/02/11	8	13.24	6	13.28	13.30	2	649	0.31%
2019/01/28	6	13.40	6	13.50	13.45	0	650	0.00%
2019/01/22	0	0.00	10	13.25	13.25	-10	656	-1.52%
2019/01/16	5	13.35	0	0.00	13.30	5	733	0.68%
2019/01/10	5	13.40	0	0.00	13.40	5	785	0.64%
2019/01/08	0	0.00	1	13.40	13.40	-1	797	-0.13%
2019/01/07	0	0.00	3	13.45	13.40	-3	818	-0.37%
2019/01/03	0	0.00	5	13.40	13.45	-5	899	-0.56%
2018/12/27	0	0.00	3	13.40	13.40	-3	1,060	-0.28%
2018/12/26	0	0.00	3	13.35	13.35	-3	1,077	-0.28%
2018/12/25	3	13.40	0	0.00	13.35	3	1,101	0.27%
2018/12/24	3	13.50	0	0.00	13.55	3	1,133	0.26%
2018/12/21	10	13.53	3	13.55	13.55	7	1,208	0.58%
2018/12/20	2	13.50	2	13.60	13.50	0	1,253	0.00%
2018/12/18	0	0.00	4	13.39	13.35	-4	1,240	-0.32%
2018/12/17	0	0.00	8	13.56	13.45	-8	1,244	-0.64%
2018/12/14	3	13.35	0	0.00	13.30	3	1,225	0.24%
2018/12/13	0	0.00	3	13.45	13.40	-3	1,237	-0.24%
2018/12/07	3	13.35	3	13.45	13.35	0	1,237	0.00%
2018/12/06	3	13.50	4	13.33	13.30	-1	1,238	-0.08%
2018/12/05	3	13.55	0	0.00	13.55	3	1,226	0.24%
2018/12/04	3	13.55	8	13.64	13.65	-5	1,242	-0.40%
2018/12/03	3	13.45	0	0.00	13.45	3	1,218	0.25%
2018/11/30	0	0.00	3	13.50	13.40	-3	1,225	-0.24%
2018/11/28	0	0.00	5	13.29	13.40	-5	1,589	-0.31%
2018/11/27	0	0.00	2	13.10	13.10	-2	1,562	-0.13%
2018/11/26	0	0.00	5	13.10	13.10	-5	1,572	-0.32%
2018/11/23	3	12.95	4	13.06	12.90	-1	1,619	-0.06%
2018/11/22	0	0.00	3	13.05	13.00	-3	1,618	-0.19%
2018/11/21	3	12.75	6	12.90	12.95	-3	1,613	-0.19%
2018/11/19	3	12.80	0	0.00	12.85	3	1,590	0.19%
2018/11/16	3	12.80	3	12.95	12.85	0	1,546	0.00%
2018/11/15	0	0.00	3	12.90	12.90	-3	1,536	-0.20%
2018/11/09	3	12.80	0	0.00	12.80	3	1,533	0.20%
2018/11/08	3	12.80	3	12.90	12.90	0	1,541	0.00%
2018/11/06	3	12.65	0	0.00	12.70	3	1,546	0.19%
2018/11/05	6	12.80	0	0.00	12.85	6	1,541	0.39%
2018/11/02	6	12.85	0	0.00	12.80	6	1,542	0.39%
2018/11/01	6	12.80	0	0.00	12.80	6	1,540	0.39%
2018/10/31	0	0.00	2	12.75	12.80	-2	1,540	-0.13%
2018/10/30	0	0.00	3	12.70	12.75	-3	1,535	-0.20%
2018/10/26	0	0.00	1	12.70	12.65	-1	1,530	-0.07%
2018/10/25	0	0.00	7	12.80	12.75	-7	1,529	-0.46%
2018/10/24	3	13.10	3	13.25	13.05	0	1,499	0.00%
2018/10/23	0	0.00	3	13.10	13.05	-3	1,496	-0.20%
2018/10/19	3	13.05	0	0.00	12.95	3	1,480	0.20%
2018/10/16	9	13.18	0	0.00	13.20	9	1,429	0.63%
2018/10/15	13	13.15	6	13.33	13.30	7	1,417	0.49%
2018/10/11	4	13.10	4	13.40	13.10	0	1,370	0.00%
2018/10/09	6	14.04	14	14.16	13.95	-8	1,309	-0.61%
2018/10/08	0	0.00	11	13.65	13.70	-11	1,185	-0.93%
2018/10/05	0	0.00	19	13.49	13.30	-19	1,159	-1.64%
2018/10/04	2	13.90	2	14.00	13.80	0	1,133	0.00%
2018/10/03	5	14.03	5	14.13	14.00	0	1,114	0.00%
2018/10/02	0	0.00	10	14.02	14.10	-10	1,089	-0.92%
2018/10/01	0	0.00	15	13.92	14.10	-15	1,052	-1.42%
2018/09/28	6	13.43	6	13.55	13.50	0	983	0.00%
2018/09/27	6	13.55	15	13.69	13.55	-9	973	-0.92%
2018/09/26	0	0.00	8	13.43	13.50	-8	921	-0.87%
2018/09/25	0	0.00	3	13.30	13.35	-3	904	-0.33%
2018/09/21	3	13.20	0	0.00	13.05	3	897	0.33%
2018/09/20	3	13.20	3	13.30	13.15	0	880	0.00%
2018/09/18	0	0.00	6	13.25	13.10	-6	876	-0.68%
2018/09/14	0	0.00	3	13.20	13.15	-3	873	-0.34%
2018/09/13	0	0.00	3	13.10	13.10	-3	872	-0.34%
2018/09/12	0	0.00	3	12.95	12.95	-3	870	-0.34%
2018/09/11	0	0.00	93	12.95	13.10	-93	872	-10.66%
2018/09/10	0	0.00	958	13.00	12.90	-958	867	-110.48%	大賣/鉅額交易
2018/09/07	50	13.25	2	13.25	13.20	48	839	5.72%
2018/09/06	9	13.40	2	13.40	13.25	7	832	0.84%
2018/09/05	243	13.52	6	13.53	13.55	237	812	29.15%	大買/鉅額交易
2018/09/04	753	13.54	9	13.55	13.65	744	791	93.96%	大買/鉅額交易
2018/08/30	0	0.00	6	13.18	13.35	-6	411	-1.46%
2018/08/23	3	12.90	0	0.00	12.95	3	392	0.76%
2018/08/07	0	0.00	10	13.10	13.05	-10	392	-2.55%
2018/08/02	0	0.00	2	13.05	13.05	-2	388	-0.51%
2018/07/26	0	0.00	10	13.10	13.15	-10	371	-2.69%
2018/07/02	5	13.20	0	0.00	13.20	5	461	1.08%
2018/06/26	0	0.00	5	13.30	13.30	-5	458	-1.09%
2018/05/31	0	0.00	1	13.55	13.60	-1	446	-0.22%
2018/04/20	0	0.00	12	13.40	13.45	-12	513	-2.33%
2018/04/18	0	0.00	3	13.55	13.55	-3	535	-0.56%
2018/04/16	0	0.00	4	13.40	13.35	-4	531	-0.75%
2018/04/13	2	13.50	20	13.45	13.45	-18	539	-3.34%
2018/04/12	3	13.55	0	0.00	13.50	3	542	0.55%
2018/04/11	0	0.00	6	13.58	13.65	-6	545	-1.10%
2018/04/03	0	0.00	2	13.45	13.45	-2	584	-0.34%
2018/04/02	0	0.00	6	13.38	13.45	-6	589	-1.02%
2018/03/23	0	0.00	4	13.10	13.10	-4	623	-0.64%
2018/03/20	0	0.00	3	13.30	13.25	-3	628	-0.48%
2018/03/19	0	0.00	4	13.30	13.35	-4	632	-0.63%
2018/03/16	0	0.00	6	13.30	13.30	-6	634	-0.95%
2018/03/15	3	13.35	0	0.00	13.35	3	631	0.47%
2018/03/13	5	13.40	4	13.55	13.50	1	640	0.16%
2018/03/12	10	13.37	3	13.50	13.50	7	647	1.08%
2018/03/09	0	0.00	3	13.40	13.40	-3	642	-0.47%
2018/03/07	0	0.00	3	13.30	13.25	-3	674	-0.44%
2018/03/05	0	0.00	3	13.40	13.25	-3	690	-0.43%
2018/03/02	3	13.30	0	0.00	13.35	3	690	0.43%
2018/03/01	0	0.00	3	13.45	13.40	-3	689	-0.44%
2018/02/27	3	13.35	0	0.00	13.45	3	687	0.44%
2018/02/09	0	0.00	3	13.10	13.10	-3	711	-0.42%
2018/02/08	0	0.00	3	13.20	13.20	-3	705	-0.43%
2018/02/07	3	13.30	0	0.00	13.20	3	709	0.42%
2018/02/06	0	0.00	143	13.61	13.05	-143	700	-20.42%	大賣/鉅額交易
2018/02/02	0	0.00	18	13.90	13.90	-18	662	-2.72%
2018/01/30	3	14.00	30	14.05	14.00	-27	672	-4.01%
2018/01/29	3	14.10	0	0.00	14.10	3	665	0.45%
2018/01/24	0	0.00	1	14.15	14.20	-1	675	-0.15%
2018/01/22	3	14.15	0	0.00	14.10	3	681	0.44%
2018/01/19	3	14.20	0	0.00	14.20	3	680	0.44%
2018/01/18	10	14.25	5	14.30	14.25	5	682	0.73%
2018/01/17	20	14.24	3	14.35	14.25	17	681	2.49%
2018/01/16	1	14.30	0	0.00	14.30	1	678	0.15%
2018/01/15	0	0.00	3	14.25	14.20	-3	682	-0.44%
2018/01/11	0	0.00	22	14.10	14.05	-22	709	-3.10%
2018/01/10	9	14.18	20	14.20	14.10	-11	714	-1.54%
2018/01/09	10	14.23	0	0.00	14.25	10	715	1.40%
2018/01/08	0	0.00	14	14.29	14.30	-14	713	-1.96%
2018/01/05	21	14.24	2	14.20	14.25	19	712	2.67%
2018/01/04	12	14.19	0	0.00	14.15	12	702	1.71%
2018/01/03	111	14.32	3	14.45	14.25	108	763	14.14%	大買/鉅額交易
2018/01/02	138	14.43	9	14.45	14.35	129	741	17.39%	大買/鉅額交易