榮運 (2607)-元大-成功券商分點個股進出

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
32.95
漲跌
▲1.10
漲幅
+3.45%
成交量
4,972張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－元大-成功券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-成功券商分點個股進出
元大-成功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
2024/04/26	1	32.50	5	32.70	32.95	-4	2,797	-0.14%
2024/04/25	1	31.90	0	0.00	31.85	1	2,759	0.04%
2024/04/23	3	31.50	1	31.10	31.10	2	2,670	0.07%
2024/04/22	3	31.70	12	31.47	31.20	-9	2,701	-0.33%
2024/04/19	0	0.00	1	30.95	30.70	-1	2,662	-0.04%
2024/04/18	1	30.70	3	30.58	30.70	-2	2,694	-0.07%
2024/04/17	0	0.00	1	30.70	30.65	-1	2,734	-0.04%
2024/04/16	2	30.05	15	30.07	30.00	-13	2,795	-0.47%
2024/04/15	14	30.05	2	29.98	29.95	12	2,933	0.41%
2024/04/12	2	30.78	2	31.00	30.55	0	3,047	0.00%
2024/04/11	8	31.21	2	31.50	30.75	6	3,703	0.16%
2024/04/10	1	31.55	0	0.00	31.70	1	3,982	0.03%
2024/04/09	11	31.46	28	31.48	31.55	-17	3,999	-0.43%
2024/04/02	0	0.00	11	31.25	31.40	-11	4,158	-0.26%
2024/04/01	2	31.43	0	0.00	31.50	2	4,181	0.05%
2024/03/29	3	31.23	9	31.25	31.35	-6	4,224	-0.14%
2024/03/28	2	31.28	0	0.00	31.25	2	4,365	0.05%
2024/03/27	0	0.00	1	31.10	31.40	-1	4,480	-0.02%
2024/03/26	1	31.55	2	31.25	31.00	-1	4,651	-0.02%
2024/03/22	3	31.45	0	0.00	31.45	3	5,120	0.06%
2024/03/21	0	0.00	11	31.42	31.50	-11	5,473	-0.20%
2024/03/20	9	31.40	0	0.00	31.30	9	5,582	0.16%
2024/03/19	15	31.53	0	0.00	31.50	15	5,658	0.27%
2024/03/18	3	31.33	2	31.30	31.30	1	5,653	0.02%
2024/03/15	5	31.77	2	31.75	31.75	3	5,660	0.05%
2024/03/14	1	32.45	0	0.00	32.65	1	5,645	0.02%
2024/03/13	35	33.07	0	0.00	32.50	35	5,642	0.62%
2024/03/12	0	0.00	15	34.58	34.80	-15	5,505	-0.27%
2024/03/11	2	34.00	7	34.20	34.30	-5	5,524	-0.09%
2024/03/08	2	33.58	3	33.95	33.70	-1	5,737	-0.02%
2024/03/07	4	33.64	29	33.81	33.60	-25	5,806	-0.43%
2024/03/06	3	33.30	2	33.60	33.30	1	5,791	0.02%
2024/03/05	0	0.00	5	33.50	33.60	-5	5,862	-0.09%
2024/03/04	13	33.10	0	0.00	33.20	13	5,846	0.22%
2024/03/01	1	32.80	0	0.00	32.85	1	5,858	0.02%
2024/02/29	0	0.00	6	33.33	33.40	-6	5,870	-0.10%
2024/02/27	7	32.67	3	32.40	32.50	4	5,852	0.07%
2024/02/26	8	32.80	0	0.00	32.90	8	5,864	0.14%
2024/02/23	6	33.41	5	33.22	33.10	1	5,882	0.02%
2024/02/22	1	33.65	11	33.60	33.70	-10	5,889	-0.17%
2024/02/21	5	33.50	2	33.48	33.30	3	5,915	0.05%
2024/02/20	0	0.00	2	32.90	33.10	-2	6,015	-0.03%
2024/02/19	0	0.00	1	32.35	32.80	-1	6,253	-0.02%
2024/02/16	5	32.12	7	32.37	32.25	-2	6,433	-0.03%
2024/02/05	15	32.34	0	0.00	32.30	15	6,685	0.22%
2024/02/02	14	32.74	0	0.00	32.65	14	6,738	0.21%
2024/02/01	1	33.60	3	33.78	33.60	-2	6,793	-0.03%
2024/01/31	0	0.00	1	33.10	33.30	-1	6,831	-0.01%
2024/01/30	4	33.54	0	0.00	33.35	4	6,830	0.06%
2024/01/29	21	33.72	1	34.00	33.95	20	6,833	0.29%
2024/01/26	12	33.71	8	33.88	33.95	4	6,825	0.06%
2024/01/25	1	33.65	17	33.69	33.80	-16	6,812	-0.23%
2024/01/24	7	33.67	13	33.80	33.80	-6	6,810	-0.09%
2024/01/23	1	32.65	1	32.25	32.45	0	6,759	0.00%
2024/01/22	10	32.15	10	32.03	32.35	0	6,771	0.00%
2024/01/19	15	32.47	0	0.00	32.50	15	6,792	0.22%
2024/01/18	1	32.75	0	0.00	32.75	1	6,800	0.01%
2024/01/16	6.1	32.44	0	0.00	32.40	6.1	6,836	0.09%
2024/01/15	13.1	33.35	0	33.55	33.20	13.1	6,813	0.19%
2024/01/12	2	33.55	0	0.00	33.40	2	6,831	0.03%
2024/01/10	7	32.86	1	33.35	32.70	6	6,854	0.09%
2024/01/09	17.1	33.56	28	33.52	33.65	-11	6,822	-0.16%
2024/01/08	17.1	34.85	10	34.54	34.60	7.1	6,759	0.10%
2024/01/05	35.1	35.17	19.1	35.18	35.80	16.1	6,785	0.24%
2024/01/04	5	34.73	59.1	34.78	35.50	-54.1	6,080	-0.89%
2024/01/03	1	32.05	0	0.00	32.30	1	5,667	0.02%
2024/01/02	19	32.70	5.1	32.56	31.85	13.9	5,618	0.25%
2023/12/28	5	32.07	2	31.90	31.80	3	5,488	0.05%
2023/12/27	1	32.30	0	0.00	32.35	1	5,440	0.02%
2023/12/26	22	32.59	1.5	32.33	32.25	20.5	5,426	0.38%
2023/12/25	12.1	32.84	0	0.00	32.20	12.1	5,382	0.22%
2023/12/22	10	34.95	11	34.86	34.60	-1	5,252	-0.02%
2023/12/21	21	35.01	12.1	34.69	35.00	9	5,139	0.17%
2023/12/20	9	34.46	4	34.45	34.85	5	4,962	0.10%
2023/12/19	41	35.23	69	35.04	34.90	-28	4,821	-0.58%
2023/12/18	3	34.23	67.1	34.59	35.00	-64.1	4,503	-1.42%
2023/12/15	0	0.00	5	32.90	33.10	-5	4,153	-0.12%
2023/12/14	0	0.00	4	32.08	32.40	-4	4,044	-0.10%
2023/12/13	0	0.00	1	31.80	31.45	-1	3,966	-0.03%
2023/12/12	0	0.00	1	31.50	31.55	-1	4,023	-0.02%
2023/12/11	0	0.00	5	31.50	31.30	-5	3,998	-0.13%
2023/12/08	0	0.00	17	31.36	31.45	-17	3,967	-0.43%
2023/12/07	1	31.55	13	31.28	31.05	-12	3,944	-0.30%
2023/12/05	12	31.45	15	31.32	31.55	-3	3,849	-0.08%
2023/12/04	19	30.65	11	30.57	30.85	8	3,592	0.22%
2023/12/01	5	29.75	10	29.65	29.70	-5	3,471	-0.14%
2023/11/30	2	29.35	0	0.00	29.30	2	3,436	0.06%
2023/11/29	7	29.73	0	0.00	29.75	7	3,359	0.21%
2023/11/24	1.1	29.45	0	29.50	29.40	1	3,319	0.03%
2023/11/22	1	29.35	1	29.40	29.40	0	3,286	0.00%
2023/11/20	1	29.25	8	29.41	29.30	-7	3,249	-0.22%
2023/11/17	16	29.22	1	29.15	29.50	15	3,211	0.47%
2023/11/16	16.5	29.06	14	31.54	28.80	2.5	3,099	0.08%
2023/11/15	29.1	32.28	54	32.53	31.35	-24.9	2,857	-0.87%
2023/11/14	4.1	33.47	10.1	33.30	33.50	-6	2,801	-0.21%
2023/11/13	43.6	33.58	67	33.47	33.30	-23.5	2,734	-0.86%
2023/11/10	14.2	32.02	10	31.93	32.00	4.2	2,525	0.17%
2023/11/09	2	32.00	5	31.59	32.00	-3	2,463	-0.12%
2023/11/08	1	30.95	3	31.30	30.70	-2	2,393	-0.08%
2023/11/07	0	0.00	2	30.90	30.85	-2	2,349	-0.09%
2023/11/06	0	0.00	1	30.85	30.80	-1	2,358	-0.04%
2023/11/03	10	30.75	1	30.70	30.70	9	2,392	0.38%
2023/11/02	0	0.00	11	30.60	30.65	-11	2,397	-0.46%
2023/11/01	2	29.90	0.1	30.05	30.20	2	2,389	0.08%
2023/10/31	2	30.40	60	30.64	29.85	-58	2,379	-2.44%
2023/10/30	56	31.24	0	0.00	30.95	56	2,352	2.38%
2023/10/27	5	31.10	39.1	31.01	31.10	-34.1	2,337	-1.46%
2023/10/26	2.5	30.68	6	30.76	30.50	-3.5	2,325	-0.15%
2023/10/25	27	30.97	9	31.08	30.90	18	2,337	0.77%
2023/10/24	1	30.65	2	30.95	30.95	-1	2,340	-0.04%
2023/10/23	6	31.03	9	30.88	30.90	-3	2,334	-0.13%
2023/10/20	31	30.50	6	30.75	30.75	25	2,364	1.06%
2023/10/19	23.1	30.71	3	30.70	30.90	20.1	2,328	0.86%
2023/10/18	6.5	30.28	21	30.71	30.40	-14.5	2,271	-0.64%
2023/10/17	8.4	30.63	5.1	30.64	30.45	3.3	2,201	0.15%
2023/10/16	13	30.73	20	30.85	30.40	-7	2,175	-0.32%
2023/10/13	28	30.53	37	30.03	30.50	-9	2,097	-0.43%
2023/10/12	4	29.13	7	28.88	29.15	-3	1,878	-0.16%
2023/10/11	6	28.80	6	28.76	28.85	0	1,837	0.00%
2023/10/06	0	0.00	2	27.95	28.00	-2	1,805	-0.11%
2023/10/05	2	27.83	0	0.00	27.80	2	1,872	0.11%
2023/10/04	14	27.66	0	0.00	27.60	14	1,893	0.74%
2023/10/03	0	0.00	1	28.20	28.10	-1	1,892	-0.05%
2023/09/27	1	28.50	1	28.85	28.40	0	1,956	0.00%
2023/09/26	2	28.05	4	28.46	28.35	-2	2,026	-0.10%
2023/09/25	2	28.15	0	0.00	28.20	2	2,089	0.10%
2023/09/22	16	28.12	0	0.00	28.05	16	2,141	0.75%
2023/09/20	6	28.79	6	28.81	28.55	0	2,140	0.00%
2023/09/19	2	28.80	0	0.00	28.70	2	2,137	0.09%
2023/09/18	2	28.55	0	0.00	28.50	2	2,140	0.09%
2023/09/15	1	28.90	3	29.02	28.90	-2	2,181	-0.09%
2023/09/14	2	28.60	0	0.00	28.55	2	2,133	0.09%
2023/09/13	0	0.00	2	28.15	28.10	-2	2,154	-0.09%
2023/09/11	1	28.05	0	0.00	28.00	1	2,213	0.05%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/09/01	10	28.50	0	0.00	28.50	10	2,350	0.43%
2023/08/30	0	27.80	0	0.00	27.75	0	2,335	0.00%
2023/08/29	0	27.90	1	27.75	27.80	-1	2,348	-0.04%
2023/08/25	0	0.00	1	28.10	27.85	-1	2,366	-0.04%
2023/08/24	1	27.95	0	0.00	28.00	1	2,362	0.04%
2023/08/23	0	0.00	2	28.65	28.50	-2	2,347	-0.09%
2023/08/21	2	28.45	0	0.00	28.60	2	2,326	0.09%
2023/08/18	0	0.00	20	29.05	28.60	-20	2,315	-0.86%
2023/08/16	0	0.00	1	27.10	27.15	-1	2,174	-0.05%
2023/08/14	4	27.30	1	27.40	27.20	3	2,178	0.14%
2023/08/10	0	0.00	11	28.35	28.45	-11	2,168	-0.51%
2023/08/09	1	29.25	14	28.87	28.80	-13	2,144	-0.61%
2023/08/07	0	0.00	1	28.70	28.55	-1	2,092	-0.05%
2023/08/02	0	0.00	3	28.10	28.05	-3	2,098	-0.14%
2023/08/01	0	0.00	1	28.35	28.40	-1	2,093	-0.05%
2023/07/31	0	0.00	6	28.58	28.35	-6	2,091	-0.29%
2023/07/28	2	28.80	1	28.80	28.65	1	2,072	0.05%
2023/07/27	0	0.00	6	28.20	28.30	-6	2,027	-0.30%
2023/07/26	0	0.00	1	27.60	27.60	-1	1,976	-0.05%
2023/07/25	0	0.00	1	27.50	27.70	-1	1,961	-0.05%
2023/07/24	0	0.00	2	26.90	26.85	-2	1,907	-0.10%
2023/07/21	6	27.14	1	27.20	27.05	5	1,917	0.26%
2023/07/20	0	0.00	1	26.80	27.20	-1	1,939	-0.05%
2023/07/18	2	26.83	2	27.00	26.90	0	1,929	0.00%
2023/07/17	10	27.05	0	0.00	27.15	10	1,907	0.52%
2023/07/13	0	0.00	0.1	27.21	26.90	-0.1	1,907	-0.01%
2023/07/12	10	28.15	0	0.00	28.20	10	1,920	0.52%
2023/07/10	0	0.00	0	28.75	28.60	0	1,879	0.00%
2023/07/06	0	0.00	1.1	28.77	29.00	-1.1	1,867	-0.06%
2023/07/05	12	29.28	3.2	29.20	29.10	8.8	1,851	0.48%
2023/07/04	4	29.68	0	0.00	29.40	4	1,853	0.22%
2023/07/03	4	29.43	2	29.60	29.35	2	1,776	0.11%
2023/06/30	0	0.00	2.3	28.92	28.80	-2.3	1,714	-0.14%
2023/06/28	0	0.00	1	28.50	28.50	-1	1,673	-0.06%
2023/06/27	1	28.65	0	0.00	28.35	1	1,673	0.06%
2023/06/26	23	28.73	1.6	28.86	28.70	21.4	1,667	1.28%
2023/06/21	11	28.59	2	28.55	29.00	9	1,659	0.54%
2023/06/20	0	28.73	1	28.60	28.55	-1	1,622	-0.06%
2023/06/19	10	28.60	4	28.60	28.45	6	1,611	0.37%
2023/06/16	1	28.40	2	28.55	28.40	-1	1,592	-0.06%
2023/06/14	0	0.00	1	28.45	28.50	-1	1,564	-0.06%
2023/06/12	0	0.00	17	27.97	27.95	-17	1,691	-1.01%
2023/06/08	1	28.45	10	28.33	28.15	-9	1,761	-0.51%
2023/06/07	10	28.10	0	0.00	28.15	10	1,892	0.53%
2023/06/06	10	28.00	3	28.00	27.95	7	1,901	0.37%
2023/06/05	11	28.00	0	0.00	28.00	11	1,920	0.57%
2023/06/02	10	27.75	0	0.00	27.75	10	1,944	0.51%
2023/05/31	0	0.00	2	27.50	27.40	-2	2,114	-0.09%
2023/05/26	0	0.00	2	27.30	27.25	-2	2,268	-0.09%
2023/05/25	0	0.00	6	27.42	27.35	-6	2,351	-0.26%
2023/05/23	1	27.40	0	0.00	27.40	1	2,405	0.04%
2023/05/22	10	27.45	2	27.45	27.45	8	2,437	0.33%
2023/05/19	10	27.35	0	0.00	27.30	10	2,462	0.41%
2023/05/18	11	27.17	2	27.25	27.35	9	2,530	0.36%
2023/05/17	0	0.00	1	27.30	27.40	-1	2,538	-0.04%
2023/05/15	0	0.00	3	26.58	26.60	-3	2,580	-0.12%
2023/05/12	10	26.60	0	0.00	26.60	10	2,656	0.38%
2023/05/10	0	0.00	6	26.83	26.85	-6	2,915	-0.21%
2023/05/09	2	26.68	0	0.00	26.60	2	2,926	0.07%
2023/05/08	1	26.80	0	0.00	26.70	1	2,937	0.03%
2023/05/05	0	0.00	6	26.98	26.90	-6	2,968	-0.20%
2023/05/04	1	26.90	2	26.95	26.90	-1	3,005	-0.03%
2023/05/02	1	27.05	0	27.15	27.10	1	3,082	0.03%
2023/04/27	2	26.75	0	0.00	26.80	2	3,117	0.06%
2023/04/26	0	0.00	6	26.63	26.65	-6	3,135	-0.19%
2023/04/25	1	26.90	12	26.85	26.85	-11	3,149	-0.35%
2023/04/24	3	27.27	0	0.00	27.30	3	3,159	0.09%
2023/04/21	1	27.60	3	27.50	27.35	-2	3,216	-0.06%
2023/04/20	6	27.78	4	27.80	27.70	2	3,200	0.06%
2023/04/19	3.4	28.07	0	0.00	27.80	3.4	3,208	0.10%
2023/04/18	6	28.17	7	28.21	28.10	-1	3,208	-0.03%
2023/04/17	4.4	28.38	0	0.00	28.40	4.4	3,199	0.14%
2023/04/14	0.4	28.30	0.2	28.10	28.20	0.1	3,153	0.00%
2023/04/13	1	28.10	0	0.00	28.25	1	3,151	0.03%
2023/04/10	4	28.05	1	28.05	27.95	3	3,226	0.09%
2023/04/07	2	28.00	0	0.00	28.00	2	3,243	0.06%
2023/04/06	0	0.00	1	27.85	27.70	-1	3,258	-0.03%
2023/03/31	2	27.70	1	27.70	27.70	1	3,329	0.03%
2023/03/30	1	27.80	0	0.00	27.75	1	3,547	0.03%
2023/03/28	2.4	27.53	0	0.00	27.50	2.4	3,638	0.06%
2023/03/27	4	27.55	1	27.55	27.50	3	3,680	0.08%
2023/03/23	0	0.00	0	27.60	27.60	0	3,843	0.00%
2023/03/22	0	0.00	4	27.86	27.90	-4	3,844	-0.10%
2023/03/20	2	27.50	0	0.00	27.65	2	3,859	0.05%
2023/03/17	0	0.00	1	27.55	27.45	-1	3,877	-0.03%
2023/03/16	2	27.40	0.1	27.55	27.40	1.9	3,873	0.05%
2023/03/15	1	28.68	4	28.48	27.75	-3	3,873	-0.08%
2023/03/14	7	27.30	7	27.51	27.40	0	3,773	0.00%
2023/03/13	8	27.77	1	27.85	27.75	7	3,758	0.19%
2023/03/10	4.1	28.72	0.2	28.35	28.25	3.9	3,726	0.10%
2023/03/08	8	28.27	5.4	28.30	28.30	2.6	3,663	0.07%
2023/03/07	0.2	28.40	11	28.70	28.60	-10.8	3,682	-0.29%
2023/03/06	5.4	28.51	3	28.40	28.40	2.4	3,693	0.06%
2023/03/03	4	28.51	7	28.42	28.55	-3	3,725	-0.08%
2023/03/02	0	0.00	1	28.30	28.10	-1	3,645	-0.03%
2023/03/01	1	27.65	0.2	27.85	27.65	0.8	3,637	0.02%
2023/02/24	0	0.00	6.5	28.00	28.00	-6.5	3,621	-0.18%
2023/02/23	2.3	28.00	1	27.85	27.95	1.3	3,587	0.04%
2023/02/22	5.4	27.65	1.3	27.61	27.55	4.1	3,544	0.11%
2023/02/21	1.2	27.61	5	27.55	27.65	-3.8	3,547	-0.11%
2023/02/20	3	27.35	0	0.00	27.40	3	3,566	0.08%
2023/02/17	3	27.35	0	0.00	27.30	3	3,595	0.08%
2023/02/16	6	27.76	10	27.75	27.75	-4	3,623	-0.11%
2023/02/15	0.4	27.25	0	0.00	27.30	0.4	3,615	0.01%
2023/02/14	1	27.30	5	27.30	27.30	-4	3,625	-0.11%
2023/02/13	1	27.10	20	27.20	27.20	-19	3,643	-0.52%
2023/02/09	48	28.26	25	28.08	28.30	23	3,694	0.62%
2023/02/07	6	26.77	0	0.00	26.85	6	3,531	0.17%
2023/02/03	0	27.25	0	0.00	27.20	0	3,588	0.00%
2023/01/30	0	0.00	1	26.70	26.65	-1	3,525	-0.03%
2023/01/17	0	0.00	4	26.50	26.55	-4	3,515	-0.11%
2023/01/16	2	26.60	6	26.65	26.40	-4	3,539	-0.11%
2023/01/13	7	26.69	2	26.80	26.50	5	3,562	0.14%
2023/01/12	4	27.08	25	26.97	26.90	-21	3,612	-0.58%
2023/01/11	27	27.33	30	27.77	27.30	-3	3,640	-0.08%
2023/01/09	5	27.60	1	27.70	27.65	4	3,742	0.11%
2023/01/04	0	0.00	1	27.55	27.55	-1	4,007	-0.02%
2023/01/03	1	27.70	1	27.70	27.65	0	4,285	0.00%
2022/12/30	1	28.15	0	0.00	27.80	1	4,417	0.02%
2022/12/29	3	28.02	2	28.05	28.05	1	4,441	0.02%
2022/12/27	0	0.00	1	28.95	28.70	-1	4,709	-0.02%
2022/12/26	26	28.71	3	28.65	28.55	23	4,791	0.48%
2022/12/23	0	0.00	23	29.00	29.10	-23	4,859	-0.47%
2022/12/22	38	28.88	30	29.30	28.70	8	5,017	0.16%
2022/12/21	0	0.00	1	28.45	28.30	-1	4,945	-0.02%
2022/12/20	0	0.00	1	28.80	27.85	-1	5,042	-0.02%
2022/12/19	1	28.85	0	0.00	28.20	1	5,149	0.02%
2022/12/16	0	0.00	31	28.22	28.45	-31	5,384	-0.58%
2022/12/13	0	0.00	5	27.72	27.65	-5	5,880	-0.09%
2022/12/12	2	27.55	2	27.55	27.55	0	6,234	0.00%
2022/12/09	1	28.05	6	28.05	27.90	-5	7,024	-0.07%
2022/12/08	0	0.00	2	27.65	27.80	-2	7,434	-0.03%
2022/12/07	8	27.75	9	28.22	27.70	-1	7,555	-0.01%
2022/12/06	1	28.41	6	28.23	28.00	-5	7,616	-0.07%
2022/12/05	4	28.80	21	29.00	28.80	-17	7,725	-0.22%
2022/12/02	5	28.87	3	28.65	28.65	2	7,718	0.03%
2022/12/01	0	0.00	4	28.99	28.80	-4	7,713	-0.05%
2022/11/30	1	28.55	5	28.58	28.50	-4	7,670	-0.05%
2022/11/29	0	0.00	10	27.84	28.35	-10	7,639	-0.13%
2022/11/28	4	27.91	0	0.00	27.80	4	7,655	0.05%
2022/11/25	6.1	28.25	1	28.35	28.15	5.1	7,665	0.07%
2022/11/22	2	27.68	1	27.40	27.35	1	7,635	0.01%
2022/11/21	3	27.62	1	27.65	27.50	2	7,688	0.03%
2022/11/18	1	27.45	0	0.00	27.20	1	7,685	0.01%
2022/11/17	2	27.70	2	27.75	27.70	0	7,677	0.00%
2022/11/16	3	27.57	6	27.73	27.55	-3	7,710	-0.04%
2022/11/15	0	0.00	11	27.80	27.85	-11	7,729	-0.14%
2022/11/14	1	27.70	0	0.00	27.75	1	7,755	0.01%
2022/11/11	31	27.41	1	27.70	27.40	30	7,743	0.39%
2022/11/10	11	27.72	11	27.50	27.40	0	7,744	0.00%
2022/11/09	12	27.59	7	27.73	27.60	5	7,760	0.06%
2022/11/08	1	27.85	22	27.72	27.60	-21	7,783	-0.27%
2022/11/07	20	27.31	5	27.61	27.20	15	7,771	0.19%
2022/11/04	28	27.22	2	26.90	27.25	26	7,829	0.33%
2022/11/03	1	26.20	0	0.00	26.75	1	7,773	0.01%
2022/11/02	2	26.45	0	0.00	26.45	2	7,829	0.03%
2022/11/01	2	26.20	1	26.00	26.50	1	7,847	0.01%
2022/10/31	7	25.93	0	0.00	26.00	7	8,071	0.09%
2022/10/28	0	0.00	1	26.10	25.85	-1	8,163	-0.01%
2022/10/27	0	0.00	3	26.15	26.45	-3	8,217	-0.04%
2022/10/26	3	25.75	0	0.00	25.75	3	8,279	0.04%
2022/10/25	0	0.00	5	26.25	26.15	-5	8,414	-0.06%
2022/10/24	8	26.79	8	26.31	26.30	0	8,432	0.00%
2022/10/21	1	26.55	0	0.00	26.05	1	8,402	0.01%
2022/10/19	5	27.25	16	27.17	27.15	-11	8,304	-0.13%
2022/10/18	10	27.05	29	26.84	26.90	-19	8,261	-0.23%
2022/10/17	4	25.96	36	26.35	26.65	-32	8,237	-0.39%
2022/10/14	34	27.92	1	27.65	27.70	33	8,225	0.40%
2022/10/13	16	27.78	2	26.85	26.80	14	8,196	0.17%
2022/10/12	8	28.96	3	28.95	28.75	5	8,070	0.06%
2022/10/11	49	30.15	11	29.84	29.70	38	7,997	0.48%
2022/10/07	25	32.83	6	32.60	33.00	19	7,731	0.25%
2022/10/06	1	31.90	1	32.10	32.30	0	7,619	0.00%
2022/10/05	35	32.86	13	32.25	32.10	22	7,592	0.29%
2022/10/04	19	32.14	55	32.27	32.80	-36	7,481	-0.48%
2022/10/03	50	31.44	36	32.03	31.10	14	7,382	0.19%
2022/09/30	10.1	31.04	20	30.67	31.55	-9.9	7,363	-0.13%
2022/09/29	11.2	32.09	14	31.79	31.70	-2.8	7,286	-0.04%
2022/09/28	28.1	31.24	15	30.80	30.75	13.1	7,082	0.19%
2022/09/27	8	31.83	14	31.98	32.30	-6	6,990	-0.09%
2022/09/26	35	32.14	40	31.63	31.20	-5	6,930	-0.07%
2022/09/23	41	33.78	49	33.86	33.35	-8	6,839	-0.12%
2022/09/22	45.1	33.02	30	33.20	33.20	15.1	6,621	0.23%
2022/09/21	32.1	33.89	42	34.16	33.35	-9.9	6,541	-0.15%
2022/09/20	38	34.09	11	33.86	33.65	27	6,291	0.43%
2022/09/19	23.1	33.78	32	33.57	34.00	-8.9	6,189	-0.14%
2022/09/16	49	34.03	66	34.49	35.15	-17	5,886	-0.29%
2022/09/15	4.3	32.08	18	33.29	33.20	-13.7	5,256	-0.26%
2022/09/14	7	29.99	12	30.21	30.70	-5	4,934	-0.10%
2022/09/13	44	29.64	23	30.04	30.20	21	4,889	0.43%
2022/09/12	11	29.58	3	29.65	29.85	8	4,945	0.16%
2022/09/08	0	0.00	0.1	27.60	27.75	-0.1	4,851	0.00%
2022/09/06	1	28.00	1	28.35	27.65	0	4,959	0.00%
2022/09/05	1	28.30	0	0.00	28.05	1	4,984	0.02%
2022/09/02	0	0.00	1	28.35	28.25	-1	5,019	-0.02%
2022/09/01	0	0.00	1	29.00	29.00	-1	4,981	-0.02%
2022/08/31	4	29.84	3	29.90	29.85	1	4,961	0.02%
2022/08/30	1	30.55	0	0.00	30.50	1	4,908	0.02%
2022/08/29	9	30.36	2	30.50	30.55	7	4,913	0.14%
2022/08/26	4	30.79	0	0.00	31.40	4	4,913	0.08%
2022/08/25	0	0.00	3	30.68	30.85	-3	4,880	-0.06%
2022/08/24	3	30.80	13	30.48	30.40	-10	4,964	-0.20%
2022/08/23	4	30.88	1	30.65	30.60	3	5,025	0.06%
2022/08/22	7	31.47	22	31.48	31.35	-15	5,022	-0.30%
2022/08/19	0	0.00	5	31.40	31.25	-5	5,026	-0.10%
2022/08/18	8	30.63	1	30.75	30.85	7	5,050	0.14%
2022/08/17	0	0.00	8	31.05	30.80	-8	5,102	-0.16%
2022/08/16	3	30.30	6	30.44	30.40	-3	5,157	-0.06%
2022/08/15	12	30.09	12	30.17	30.25	0	5,406	0.00%
2022/08/12	1	30.10	0	0.00	30.20	1	5,422	0.02%
2022/08/11	18	30.78	14	30.70	30.20	4	5,498	0.07%
2022/08/10	12	29.96	0	0.00	29.85	12	5,422	0.22%
2022/08/09	16	29.44	22	29.70	29.85	-6	5,462	-0.11%
2022/08/08	13	29.75	9	29.92	30.15	4	5,500	0.07%
2022/08/05	17	30.54	7	30.41	30.40	10	5,526	0.18%
2022/08/04	2	29.30	5	29.66	30.40	-3	5,466	-0.05%
2022/08/03	6	29.79	13	29.95	29.85	-7	5,530	-0.13%
2022/08/02	2	29.63	3	29.65	29.65	-1	5,715	-0.02%
2022/08/01	12	30.68	22	30.26	30.75	-10	6,122	-0.16%
2022/07/29	1	29.25	13	29.57	29.25	-12	6,464	-0.19%
2022/07/27	0	0.00	2	28.85	29.05	-2	7,995	-0.03%
2022/07/26	0	0.00	10	28.80	28.75	-10	8,070	-0.12%
2022/07/25	1	28.50	7	29.09	29.10	-6	8,289	-0.07%
2022/07/21	37	29.27	0	0.00	29.10	37	8,743	0.42%
2022/07/20	3	29.70	0	0.00	29.55	3	9,272	0.03%
2022/07/19	4	29.66	0	0.00	29.60	4	10,358	0.04%
2022/07/18	0	0.00	21	29.24	29.25	-21	12,252	-0.17%
2022/07/15	26	28.79	6	29.20	28.80	20	12,580	0.16%
2022/07/14	22	28.98	18	29.13	29.20	4	13,077	0.03%
2022/07/13	0	0.00	2	29.00	28.65	-2	13,206	-0.02%
2022/07/12	11	28.53	3	28.19	28.15	8	13,366	0.06%
2022/07/11	2	29.85	10	29.53	29.75	-8	13,471	-0.06%
2022/07/08	22	28.90	25	29.18	29.40	-3	13,647	-0.02%
2022/07/07	3	27.52	13	28.30	28.40	-10	13,726	-0.07%
2022/07/06	0	0.00	9	27.85	27.85	-9	13,778	-0.07%
2022/07/05	11	27.91	6	28.26	28.45	5	13,910	0.04%
2022/07/04	5	27.57	12	27.52	27.70	-7	14,224	-0.05%
2022/07/01	34	27.90	21	28.00	27.00	13	14,352	0.09%
2022/06/30	11	28.71	7	29.16	28.60	4	14,419	0.03%
2022/06/29	16	29.82	33	29.71	29.65	-17	14,732	-0.12%
2022/06/28	40	29.96	73	29.94	30.15	-33	14,780	-0.22%
2022/06/27	56	30.48	15	30.43	30.60	41	14,820	0.28%
2022/06/24	17.1	30.01	2	29.20	29.15	15.1	14,872	0.10%
2022/06/23	14	28.94	35	28.86	28.70	-21	15,030	-0.14%
2022/06/22	29	29.44	28	29.15	28.90	1	15,064	0.01%
2022/06/21	11	29.84	12	30.05	30.50	-1	15,116	-0.01%
2022/06/20	8	30.07	11	30.12	29.50	-3	15,280	-0.02%
2022/06/17	7	31.01	5	31.61	31.15	2	15,278	0.01%
2022/06/16	22	32.92	27	32.92	31.80	-5	15,447	-0.03%
2022/06/15	25	33.94	67	33.78	33.50	-42	15,628	-0.27%
2022/06/14	5	33.48	7.1	33.30	33.50	-2.1	16,291	-0.01%
2022/06/13	15	34.12	9	34.15	33.80	6	17,105	0.04%
2022/06/10	17	34.78	8	35.05	34.85	9	17,749	0.05%
2022/06/09	42	35.58	10	35.65	35.30	32	18,538	0.17%
2022/06/08	16	36.06	7	36.45	36.00	9	19,675	0.05%
2022/06/07	1	35.80	43	36.01	36.00	-42	22,680	-0.19%
2022/06/06	13	36.21	17	36.55	35.85	-4	24,788	-0.02%
2022/06/02	6	36.29	1	36.30	36.15	5	26,957	0.02%
2022/06/01	11	36.66	19	36.41	36.25	-8	28,403	-0.03%
2022/05/31	2	35.45	9	37.00	37.00	-7	29,060	-0.02%
2022/05/30	11	35.81	1	35.80	35.60	10	30,013	0.03%
2022/05/27	10	35.55	7	35.78	35.60	3	31,460	0.01%
2022/05/26	7	35.71	15	35.58	35.45	-8	32,280	-0.02%
2022/05/25	11	35.26	20	35.33	35.30	-9	33,909	-0.03%
2022/05/24	20	34.98	19	34.90	34.90	1	38,276	0.00%
2022/05/23	19	35.05	14	35.40	35.00	5	40,270	0.01%
2022/05/20	4	33.70	9	33.58	33.40	-5	41,455	-0.01%
2022/05/19	4	32.88	7	33.69	33.40	-3	42,155	-0.01%
2022/05/18	0	0.00	2	34.65	34.55	-2	42,498	0.00%
2022/05/17	4	34.49	2	34.80	34.35	2	42,509	0.00%
2022/05/16	9	34.52	11	34.90	34.80	-2	42,495	0.00%
2022/05/13	6	35.26	3	35.12	35.15	3	42,473	0.01%
2022/05/12	66	35.02	27	34.71	34.45	39	42,463	0.09%
2022/05/11	7	35.87	6.2	35.96	35.80	0.8	42,350	0.00%
2022/05/10	19	36.15	24	36.22	36.60	-5	42,400	-0.01%
2022/05/09	32	36.86	16	37.01	36.05	16	42,499	0.04%
2022/05/06	10	38.37	44	38.27	38.20	-34	42,373	-0.08%
2022/05/05	35.2	38.17	65	38.60	38.95	-29.8	41,920	-0.07%
2022/05/04	35	38.09	47	38.03	37.60	-12	41,253	-0.03%
2022/05/03	8	36.18	3	36.02	35.80	5	40,425	0.01%
2022/04/29	9	36.38	16	36.49	36.10	-7	40,391	-0.02%
2022/04/28	7	35.84	5	35.60	35.30	2	40,219	0.00%
2022/04/27	40	35.31	29	35.60	35.45	11	40,070	0.03%
2022/04/26	59	37.32	50.1	36.86	36.20	8.9	39,802	0.02%
2022/04/25	58.3	38.77	31	38.54	37.45	27.3	39,224	0.07%
2022/04/22	146	40.20	242.9	40.23	41.50	-96.9	38,164	-0.25%	大買/大賣/
2022/04/21	16	37.81	47	38.35	37.75	-31	36,433	-0.09%
2022/04/20	13	37.80	61	38.52	37.00	-48	36,367	-0.13%
2022/04/19	0	0.00	20	37.12	36.75	-20	36,369	-0.05%
2022/04/18	22	36.89	2	36.70	36.00	20	36,633	0.05%
2022/04/15	0	0.00	14	37.78	37.30	-14	36,568	-0.04%
2022/04/14	22	37.91	7	37.66	37.20	15	36,441	0.04%
2022/04/13	5	37.45	6	37.56	37.50	-1	36,214	0.00%
2022/04/12	1	36.60	4	36.85	36.60	-3	36,053	-0.01%
2022/04/11	21	37.36	14	36.91	36.60	7	35,984	0.02%
2022/04/08	11	37.85	17	37.74	37.60	-6	35,859	-0.02%
2022/04/07	13.2	37.19	15.5	37.36	36.15	-2.4	35,512	-0.01%
2022/04/06	4	37.25	6	37.04	37.05	-2	35,341	-0.01%
2022/04/01	12.1	37.79	82	37.89	37.60	-69.9	35,270	-0.20%
2022/03/31	0	0.00	2	37.18	36.90	-2	35,067	-0.01%
2022/03/29	1	37.25	4	37.35	36.90	-3	34,879	-0.01%
2022/03/28	3	36.68	5	36.19	36.95	-2	34,719	-0.01%
2022/03/25	18	35.81	4	35.76	35.85	14	34,509	0.04%
2022/03/24	13	36.64	17	36.64	36.60	-4	34,322	-0.01%
2022/03/23	10	37.71	13	37.51	37.30	-3	34,195	-0.01%
2022/03/22	6	36.85	4.5	36.93	37.00	1.5	33,970	0.00%
2022/03/21	9	36.86	6	37.09	37.25	3	33,854	0.01%
2022/03/18	29	36.80	24	36.83	37.05	5	33,681	0.01%
2022/03/17	49	36.80	60	37.23	37.70	-11	33,453	-0.03%
2022/03/16	46.1	37.81	115	36.49	36.30	-69	32,794	-0.21%	大賣/
2022/03/15	49.2	38.05	60	37.82	37.50	-10.8	31,999	-0.03%
2022/03/14	67	39.88	47.5	39.99	39.30	19.5	31,454	0.06%
2022/03/11	186.5	40.54	77	39.99	39.60	109.5	30,756	0.36%	大買/鉅額交易
2022/03/10	202	42.69	186	42.42	41.75	16	29,780	0.05%	大買/大賣/
2022/03/09	71	39.57	99.1	39.98	40.80	-28	27,132	-0.10%
2022/03/08	124.1	38.60	134.1	38.75	37.10	-9.9	25,199	-0.04%	大買/大賣/
2022/03/07	69	38.35	188	38.82	39.00	-119	23,020	-0.52%	大賣/鉅額交易
2022/03/04	28.2	38.50	26.5	38.38	37.35	1.7	21,647	0.01%
2022/03/03	73	39.04	59	39.19	38.90	14	20,978	0.07%
2022/03/02	110	38.43	111	38.83	38.65	-1	20,010	0.00%	大買/大賣/
2022/03/01	56	36.82	41	37.13	36.95	15	18,566	0.08%
2022/02/25	99.1	38.55	232	39.16	37.55	-132.9	17,718	-0.75%	大賣/鉅額交易
2022/02/24	506.1	38.48	293.1	38.47	36.95	213	16,051	1.33%	大買/大賣/鉅額交易
2022/02/23	98	36.87	392.1	36.37	37.80	-294.1	11,725	-2.51%	大賣/鉅額交易
2022/02/22	436.6	34.80	283.1	35.90	34.40	153.5	9,690	1.58%	大買/大賣/鉅額交易
2022/02/21	245	34.96	33	36.05	36.65	212	8,270	2.56%	大買/鉅額交易
2022/02/18	9	31.06	13.1	32.16	33.35	-4.1	7,592	-0.05%
2022/02/17	1	30.35	0	0.00	30.35	1	7,344	0.01%
2022/02/16	16	30.37	0	0.00	30.05	16	7,369	0.22%
2022/02/15	10	30.41	10	30.22	29.75	0	7,401	0.00%
2022/02/14	0	0.00	4	30.50	30.55	-4	7,542	-0.05%
2022/02/11	14	31.14	8	31.02	31.00	6	7,505	0.08%
2022/02/10	4	31.85	8	31.83	31.70	-4	7,479	-0.05%
2022/02/09	7	31.17	44	31.48	31.45	-37	7,353	-0.50%
2022/02/08	34	30.49	30	30.70	30.85	4	7,037	0.06%
2022/02/07	8	29.30	17	29.19	29.20	-9	6,758	-0.13%
2022/01/25	0	0.00	3	28.22	28.10	-3	7,037	-0.04%
2022/01/21	2	29.00	2	28.98	28.70	0	7,050	0.00%
2022/01/20	1	29.20	6	29.22	29.20	-5	7,026	-0.07%
2022/01/19	5	29.28	4	29.33	29.20	1	7,030	0.01%
2022/01/18	5	29.35	6	29.29	29.50	-1	6,986	-0.01%
2022/01/17	5	29.22	46	29.50	29.60	-41	7,002	-0.59%
2022/01/14	17.1	29.09	7	29.39	29.15	10.1	7,015	0.14%
2022/01/13	27.4	30.50	62	30.66	30.10	-34.6	6,862	-0.50%
2022/01/12	68.1	31.01	103	31.06	31.50	-34.9	6,614	-0.53%	大賣/
2022/01/11	20.1	30.03	26	30.05	29.65	-6	6,169	-0.10%
2022/01/10	10	29.19	8	29.64	28.55	2	5,886	0.03%
2022/01/06	11	28.81	57	28.71	28.60	-46	5,887	-0.78%
2022/01/05	0	0.00	70	28.61	28.55	-70	5,953	-1.18%
2022/01/04	1	28.55	3	28.72	28.75	-2	6,038	-0.03%
2022/01/03	103	28.85	0	0.00	28.75	103	6,079	1.69%	大買/鉅額交易
2021/12/30	5	29.26	1	29.30	29.30	4	6,215	0.06%
2021/12/29	2	29.33	0	0.00	29.20	2	6,253	0.03%
2021/12/28	7	29.61	1	29.65	29.25	6	6,339	0.09%
2021/12/27	3	29.52	7	29.24	29.70	-4	6,436	-0.06%
2021/12/24	0	0.00	8	28.65	28.45	-8	6,424	-0.12%
2021/12/23	16	28.45	0	0.00	28.35	16	6,490	0.25%
2021/12/22	6	28.74	0	0.00	28.55	6	6,586	0.09%
2021/12/21	1	28.35	3	28.77	28.80	-2	6,639	-0.03%
2021/12/20	0	0.00	1	28.35	28.30	-1	6,679	-0.01%
2021/12/17	2	28.40	33	28.68	28.45	-31	6,755	-0.46%
2021/12/16	7	28.63	0	0.00	28.45	7	6,747	0.10%
2021/12/15	5	28.40	3	28.65	28.60	2	6,795	0.03%
2021/12/14	2	28.28	10	29.18	28.30	-8	6,844	-0.12%
2021/12/10	12	29.52	2	29.40	29.35	10	6,852	0.15%
2021/12/09	23	30.15	0	0.00	30.05	23	6,895	0.33%
2021/12/08	32	30.58	13	30.70	30.30	19	6,970	0.27%
2021/12/07	5	30.20	2.1	30.35	30.15	3	6,908	0.04%
2021/12/06	13	30.07	39	30.23	30.05	-26	6,982	-0.37%
2021/12/03	35.2	29.99	9.5	29.99	29.40	25.7	6,930	0.37%
2021/12/02	7	29.59	4	29.83	29.70	3	6,861	0.04%
2021/12/01	26	28.99	15	29.18	28.95	11	6,790	0.16%
2021/11/30	0	0.00	13	29.08	29.30	-13	6,913	-0.19%
2021/11/29	18	28.41	13	28.42	28.50	5	6,937	0.07%
2021/11/26	7	28.49	10	28.20	28.20	-3	7,052	-0.04%
2021/11/25	20	29.71	0	29.55	29.45	20	7,137	0.28%
2021/11/24	0	0.00	0.5	29.31	29.35	-0.5	7,245	-0.01%
2021/11/23	26	29.10	0	0.00	28.75	26	7,365	0.35%
2021/11/22	0	0.00	29	29.66	29.40	-29	7,528	-0.39%
2021/11/19	4.1	28.66	1	28.70	28.35	3.1	7,752	0.04%
2021/11/18	25	29.13	18	29.40	29.10	7	8,821	0.08%
2021/11/17	21	29.08	1	29.05	29.05	20	9,318	0.21%
2021/11/16	5	29.42	37.5	29.82	29.80	-32.5	9,490	-0.34%
2021/11/15	18	28.40	1	28.10	28.10	17	9,920	0.17%
2021/11/12	3	28.65	1	28.80	28.80	2	10,211	0.02%
2021/11/11	4	28.93	19	28.84	28.35	-15	10,240	-0.15%
2021/11/09	13	28.47	23	28.44	28.10	-10	10,345	-0.10%
2021/11/08	20	28.36	18	28.39	28.45	2	10,389	0.02%
2021/11/05	34	27.39	29	27.58	27.55	5	10,542	0.05%
2021/11/04	13	27.63	1	28.00	27.50	12	10,879	0.11%
2021/11/03	18	28.18	27	28.53	28.05	-9	11,742	-0.08%
2021/11/02	11	27.23	4	27.54	27.20	7	11,815	0.06%
2021/11/01	1	27.00	6	27.20	26.95	-5	11,818	-0.04%
2021/10/29	4	26.96	4	27.09	27.05	0	11,853	0.00%
2021/10/28	5	26.99	5	26.82	26.65	0	11,897	0.00%
2021/10/27	1	26.65	2	26.75	26.65	-1	12,091	-0.01%
2021/10/26	1	27.40	1	27.20	27.15	0	12,447	0.00%
2021/10/25	8	27.13	7	27.45	27.35	1	12,954	0.01%
2021/10/22	13	27.03	10	27.15	26.70	3	13,258	0.02%
2021/10/21	1	28.10	2	28.33	27.90	-1	13,541	-0.01%
2021/10/18	15	26.52	12	27.11	27.15	3	14,792	0.02%
2021/10/15	3	27.28	6	27.52	27.65	-3	15,367	-0.02%
2021/10/14	0	0.00	12	27.68	27.60	-12	15,743	-0.08%
2021/10/13	18	27.21	9	26.99	26.80	9	16,468	0.05%
2021/10/12	11	27.08	19	27.37	27.35	-8	18,371	-0.04%
2021/10/08	9	28.63	12	28.26	28.40	-3	18,637	-0.02%
2021/10/07	10	28.30	7	28.48	28.65	3	18,805	0.02%
2021/10/06	3	28.17	2	27.75	27.60	1	18,872	0.01%
2021/10/05	11	27.99	13.1	28.64	28.75	-2.1	18,954	-0.01%
2021/10/04	7	28.21	40	28.31	27.80	-33	18,986	-0.17%
2021/10/01	22.1	29.25	6	29.58	29.30	16.1	19,096	0.08%
2021/09/30	2	31.00	16	30.78	31.15	-14	19,222	-0.07%
2021/09/29	8	30.04	4.2	30.23	29.95	3.8	19,437	0.02%
2021/09/28	2	31.00	12	30.67	30.50	-10	19,727	-0.05%
2021/09/27	14	31.44	0	0.00	31.60	14	20,087	0.07%
2021/09/24	0	0.00	4	31.10	31.15	-4	20,825	-0.02%
2021/09/22	2.1	30.69	1	30.55	30.40	1.1	26,559	0.00%
2021/09/17	16	30.92	19	31.41	31.70	-3	27,210	-0.01%
2021/09/16	2	30.93	0	0.00	30.65	2	28,978	0.01%
2021/09/15	1	31.25	15	31.13	31.30	-14	30,934	-0.05%
2021/09/14	7	32.10	8	31.51	31.25	-1	32,687	0.00%
2021/09/13	39	32.30	3.7	32.44	31.85	35.3	33,957	0.10%
2021/09/10	1.1	32.22	5	32.00	32.00	-3.9	34,061	-0.01%
2021/09/09	50.1	32.00	8	31.96	31.85	42.1	34,383	0.12%
2021/09/08	4	31.89	22	31.69	31.50	-18	35,381	-0.05%
2021/09/07	44	32.28	24	32.32	32.45	20	36,392	0.05%
2021/09/06	6	31.84	7	31.25	31.00	-1	36,795	0.00%
2021/09/03	6	32.25	8	32.11	32.00	-2	36,962	-0.01%
2021/09/02	9.1	33.22	11	33.23	32.95	-1.9	36,912	-0.01%
2021/09/01	18	33.49	45.4	32.98	33.40	-27.4	36,892	-0.07%
2021/08/31	15	34.36	12.5	34.27	33.50	2.6	36,974	0.01%
2021/08/30	25	35.74	32.1	35.29	34.80	-7.1	37,084	-0.02%
2021/08/27	24	35.13	25.4	35.68	34.90	-1.4	37,188	0.00%
2021/08/26	20	35.72	9	35.88	35.45	11	38,209	0.03%
2021/08/25	49	35.66	39	35.88	36.05	10	38,259	0.03%
2021/08/24	168.4	37.47	130	37.22	36.35	38.4	38,082	0.10%	大買/大賣/
2021/08/23	18	35.05	65.5	35.56	35.95	-47.5	37,283	-0.13%
2021/08/20	33	32.28	22	32.63	32.70	11	37,195	0.03%
2021/08/19	101	33.51	38	33.25	32.00	63	37,374	0.17%	大買/
2021/08/18	21	31.51	59	31.75	32.40	-38	37,380	-0.10%
2021/08/17	11	30.86	41	30.90	30.00	-30	37,755	-0.08%
2021/08/16	11.1	31.45	13	30.91	30.60	-1.9	38,504	0.00%
2021/08/13	21	32.20	18	32.27	31.55	3	38,584	0.01%
2021/08/12	5	31.79	8	31.60	31.90	-3	38,502	-0.01%
2021/08/11	62	31.81	54.1	31.24	31.30	7.9	38,723	0.02%
2021/08/10	39	33.88	31	33.15	32.75	8	38,755	0.02%
2021/08/09	47	34.29	67	34.75	33.55	-20	38,553	-0.05%
2021/08/06	27.1	33.04	47	33.22	32.40	-19.9	37,819	-0.05%
2021/08/05	9.4	32.34	10	32.00	31.75	-0.6	37,755	0.00%
2021/08/04	51	32.86	32	33.36	32.85	19	37,887	0.05%
2021/08/03	10	32.82	3	32.58	32.65	7	38,185	0.02%
2021/08/02	10	33.03	54	32.60	33.10	-44	38,571	-0.11%
2021/07/30	31.2	33.84	45.1	33.75	32.15	-13.9	38,567	-0.04%
2021/07/29	32	33.83	26	34.46	35.00	6	38,481	0.02%
2021/07/28	25	32.69	26	32.69	32.45	-1	38,352	0.00%
2021/07/27	10	33.45	40.1	33.39	32.90	-30.1	38,762	-0.08%
2021/07/26	32	35.05	22	35.35	34.30	10	39,679	0.03%
2021/07/23	90	35.85	40	36.04	35.60	50	39,906	0.13%
2021/07/22	64.2	34.95	95.6	34.63	34.75	-31.4	39,876	-0.08%
2021/07/21	53.3	37.54	43	37.53	35.55	10.3	39,601	0.03%
2021/07/20	26	38.96	14	38.67	38.60	12	39,281	0.03%
2021/07/19	59.2	42.61	71.3	42.86	41.60	-12.1	39,311	-0.03%
2021/07/16	121	42.63	140.9	43.03	42.00	-19.9	39,712	-0.05%	大買/大賣/
2021/07/15	31	39.12	4	39.13	39.90	27	38,527	0.07%
2021/07/14	2	35.10	5	33.76	36.30	-3	38,549	-0.01%
2021/07/13	13.1	38.99	7	36.82	36.30	6.1	39,131	0.02%
2021/07/12	18	41.35	36	40.18	40.30	-18	39,017	-0.05%
2021/07/09	10	41.39	4	40.73	40.30	6	38,922	0.02%
2021/07/08	17	41.31	18	41.40	42.40	-1	39,120	0.00%
2021/07/07	22	41.59	29	41.51	41.00	-7	39,230	-0.02%
2021/07/06	24	44.73	31	44.59	43.95	-7	39,044	-0.02%
2021/07/05	14	42.85	62.5	43.31	43.50	-48.5	38,796	-0.13%
2021/07/02	20	46.37	52.1	46.56	45.90	-32	38,467	-0.08%
2021/07/01	71.1	49.67	26.2	48.82	49.00	44.9	38,111	0.12%
2021/06/30	223.1	46.46	247	47.64	49.60	-23.9	37,399	-0.06%	大買/大賣/
2021/06/29	225.2	44.96	252.1	45.09	45.10	-26.9	34,490	-0.08%	大買/大賣/
2021/06/28	60	40.68	11	41.45	41.70	49	31,735	0.15%
2021/06/25	174	36.78	170	37.10	37.95	4	31,037	0.01%	大買/大賣/
2021/06/24	156	33.72	191.3	33.71	34.50	-35.3	29,226	-0.12%	大買/大賣/
2021/06/23	218.6	32.47	174	32.09	31.40	44.6	27,249	0.16%	大買/大賣/
2021/06/22	176	34.77	93.7	34.62	34.85	82.3	25,448	0.32%	大買/
2021/06/21	25	31.70	19	31.70	31.70	6	24,140	0.02%
2021/06/18	11	28.80	46	28.85	28.85	-35	24,085	-0.15%
2021/06/17	82	25.22	192	25.27	26.25	-110	24,078	-0.46%	大賣/鉅額交易
2021/06/16	128	24.16	101	24.19	23.90	27	22,967	0.12%	大買/大賣/
2021/06/15	98	23.51	31	24.11	24.20	67	21,862	0.31%
2021/06/11	10	22.84	31	23.00	22.60	-21	21,164	-0.10%
2021/06/10	22	22.28	64	22.41	22.40	-42	20,891	-0.20%
2021/06/09	18	22.79	5	22.78	22.55	13	20,829	0.06%
2021/06/08	23	23.56	23	23.36	23.15	0	20,732	0.00%
2021/06/07	17	23.20	34.1	22.92	23.00	-17.1	20,471	-0.08%
2021/06/04	6	23.11	9	22.93	22.75	-3	20,226	-0.01%
2021/06/03	25	23.85	121.5	23.93	23.80	-96.5	20,045	-0.48%	大賣/
2021/06/02	4	22.56	52	22.58	22.70	-48	18,903	-0.25%
2021/06/01	21	21.99	33	22.32	22.55	-12	18,682	-0.06%
2021/05/31	83	23.04	88	22.74	22.10	-5	18,531	-0.03%
2021/05/28	165	22.76	84.1	22.96	22.65	81	18,209	0.44%	大買/
2021/05/27	70	22.93	52	22.92	22.80	18	17,808	0.10%
2021/05/26	39.1	22.62	47.3	22.88	22.70	-8.2	17,432	-0.05%
2021/05/25	97.4	21.97	55	21.79	21.90	42.3	16,789	0.25%
2021/05/24	32	21.41	114	21.46	21.75	-82	16,109	-0.51%	大賣/
2021/05/21	42	19.10	45	19.32	19.80	-3	15,421	-0.02%
2021/05/20	37	19.07	35	18.93	18.45	2	15,381	0.01%
2021/05/19	32	19.35	20	19.59	19.30	12	15,232	0.08%
2021/05/18	25	18.31	23	18.49	18.80	2	14,946	0.01%
2021/05/17	21	17.86	8	17.68	17.10	13	14,691	0.09%
2021/05/14	51	18.60	34	18.69	18.95	17	14,518	0.12%
2021/05/13	15	18.33	5	18.34	18.20	10	14,305	0.07%
2021/05/12	15.5	19.79	37	19.95	19.60	-21.5	14,045	-0.15%
2021/05/11	10	22.67	6	22.34	21.75	4	13,849	0.03%
2021/05/10	13	23.41	25	23.12	23.65	-12	13,501	-0.09%
2021/05/07	8	22.00	14	21.84	22.25	-6	13,035	-0.05%
2021/05/06	15	22.76	6	22.48	22.05	9	12,831	0.07%
2021/05/05	8	23.17	31	23.28	22.85	-23	12,555	-0.18%
2021/05/04	146.6	23.96	84	23.59	23.15	62.6	12,174	0.51%	大買/
2021/05/03	59	26.08	72	26.07	25.70	-13	11,429	-0.11%
2021/04/29	25	23.97	30	24.10	24.45	-5	10,210	-0.05%
2021/04/28	26.1	23.68	40	23.48	23.45	-13.9	9,811	-0.14%
2021/04/27	18	22.48	2	22.55	22.50	16	9,350	0.17%
2021/04/26	35	22.87	11	23.05	22.85	24	9,136	0.26%
2021/04/23	68.1	22.86	63	22.39	21.80	5.1	8,817	0.06%
2021/04/22	95	24.77	194	25.18	23.50	-99	8,502	-1.16%	大賣/
2021/04/21	62	22.82	75	23.11	23.50	-13	7,328	-0.18%
2021/04/20	27	21.37	163	21.36	21.40	-136	6,588	-2.06%	大賣/鉅額交易
2021/04/19	85	21.51	78	21.40	22.25	7	6,393	0.11%
2021/04/16	18	19.92	29	20.00	20.25	-11	5,691	-0.19%
2021/04/15	76	19.79	9	19.89	19.75	67	5,724	1.17%
2021/04/14	16	20.09	17	20.10	19.90	-1	5,969	-0.02%
2021/04/13	17	20.30	69	19.87	19.85	-52	5,838	-0.89%
2021/04/12	2	19.45	8	19.28	19.30	-6	5,608	-0.11%
2021/04/09	15	18.75	3	18.90	18.70	12	5,877	0.20%
2021/04/08	0	0.00	11	19.10	19.10	-11	6,029	-0.18%
2021/04/07	31	18.85	20	18.95	18.95	11	6,212	0.18%
2021/04/06	7	18.83	2	18.93	18.80	5	7,148	0.07%
2021/04/01	0	0.00	1	18.75	18.90	-1	7,980	-0.01%
2021/03/31	0	0.00	46	18.67	18.50	-46	8,512	-0.54%
2021/03/30	0	0.00	4	18.34	18.35	-4	8,525	-0.05%
2021/03/29	5	18.25	7	18.24	18.25	-2	8,612	-0.02%
2021/03/26	6	18.08	24	18.20	18.10	-18	8,952	-0.20%
2021/03/25	10	17.96	2	18.18	17.95	8	9,694	0.08%
2021/03/24	19	18.07	104	18.05	17.95	-85	9,837	-0.86%	大賣/
2021/03/23	61	18.45	43	18.39	18.35	18	9,870	0.18%
2021/03/22	120	18.95	26	18.24	19.05	94	9,780	0.96%	大買/
2021/03/19	21	17.79	10	17.85	17.85	11	9,817	0.11%
2021/03/18	5	17.60	46	17.80	17.85	-41	9,965	-0.41%
2021/03/17	60	17.53	0	0.00	17.60	60	9,995	0.60%
2021/03/16	2	17.55	8	17.55	17.55	-6	10,038	-0.06%
2021/03/15	0	0.00	22	17.62	17.70	-22	10,113	-0.22%
2021/03/12	1	17.45	0	0.00	17.45	1	10,205	0.01%
2021/03/11	0	0.00	1	17.60	17.45	-1	10,313	-0.01%
2021/03/10	3	17.48	1	17.55	17.35	2	10,332	0.02%
2021/03/09	0	0.00	42	17.33	17.85	-42	10,400	-0.40%
2021/03/08	27	17.28	15	17.55	17.10	12	10,427	0.12%
2021/03/05	1	17.50	93	17.47	17.25	-92	10,620	-0.87%
2021/03/04	12	17.13	31	17.27	17.20	-19	10,703	-0.18%
2021/03/03	0	0.00	20	17.19	17.15	-20	10,698	-0.19%
2021/03/02	6	16.97	18.5	17.15	16.75	-12.5	10,692	-0.12%
2021/02/26	71	17.15	10	17.35	17.05	61	10,659	0.57%
2021/02/25	1	17.20	51	17.12	17.25	-50	10,733	-0.47%
2021/02/24	119	17.56	41.5	17.27	17.05	77.5	10,739	0.72%	大買/
2021/02/23	45	17.82	55	18.13	17.70	-10	10,664	-0.09%
2021/02/22	5	17.25	36.2	17.19	18.00	-31.2	10,480	-0.30%
2021/02/19	19	16.46	3	16.33	16.40	16	10,314	0.16%
2021/02/18	12	16.62	16	16.74	16.65	-4	10,306	-0.04%
2021/02/17	0	0.00	5	16.20	16.25	-5	10,272	-0.05%
2021/02/05	0	0.00	1	15.85	15.85	-1	10,286	-0.01%
2021/02/04	2	15.80	1	15.95	15.90	1	10,309	0.01%
2021/02/03	6	16.02	0	0.00	15.85	6	10,352	0.06%
2021/02/02	1	15.75	11	15.86	16.10	-10	10,423	-0.10%
2021/02/01	1	15.55	11	15.89	15.75	-10	10,663	-0.09%
2021/01/29	37	15.74	2	15.60	15.60	35	10,640	0.33%
2021/01/28	6	15.76	5	15.95	15.80	1	10,621	0.01%
2021/01/26	45	15.81	0	0.00	15.75	45	10,744	0.42%
2021/01/25	8	16.18	1	16.40	16.10	7	10,815	0.06%
2021/01/22	3	15.87	28	16.12	16.10	-25	10,789	-0.23%
2021/01/21	2	16.00	20	15.91	15.80	-18	10,753	-0.17%
2021/01/20	18	15.94	4	15.55	15.50	14	10,693	0.13%
2021/01/19	74	16.50	32	16.10	16.10	42	10,678	0.39%
2021/01/18	1	16.05	3	16.15	16.45	-2	10,898	-0.02%
2021/01/15	15	16.68	1	16.55	16.50	14	10,832	0.13%
2021/01/14	0	0.00	15	17.47	17.30	-15	10,692	-0.14%
2021/01/13	40	17.17	14	17.28	17.20	26	10,626	0.24%
2021/01/12	27	17.44	3	17.53	17.15	24	10,567	0.23%
2021/01/11	11	18.16	8	18.29	18.10	3	10,409	0.03%
2021/01/08	0	0.00	5	18.20	18.20	-5	10,387	-0.05%
2021/01/07	71	17.76	11	18.03	17.80	60	10,234	0.59%
2021/01/06	46	19.04	39	18.87	18.60	7	9,953	0.07%
2021/01/05	96	19.71	41	19.73	19.50	55	9,747	0.56%
2021/01/04	74	20.00	44	20.24	20.20	30	9,555	0.31%
2020/12/31	13	20.45	12	20.28	20.25	1	9,176	0.01%
2020/12/30	17	20.17	9	20.20	20.35	8	8,964	0.09%
2020/12/29	113	21.49	166.3	21.40	20.80	-53.3	8,706	-0.61%	大買/大賣/
2020/12/28	86	20.70	171	20.73	21.05	-85	7,702	-1.10%	大賣/
2020/12/25	66	19.11	90	19.29	19.15	-24	6,775	-0.35%
2020/12/24	10	17.96	6	18.15	18.15	4	6,122	0.07%
2020/12/23	1	18.00	1	17.70	18.05	0	6,012	0.00%
2020/12/22	86	18.08	37.3	18.10	17.85	48.7	5,925	0.82%
2020/12/21	62	18.61	155	18.84	18.90	-93	5,595	-1.66%	大賣/
2020/12/18	3	17.70	1	17.65	17.70	2	4,892	0.04%
2020/12/17	11	17.25	5	17.20	17.25	6	4,744	0.13%
2020/12/16	7	17.64	6	17.59	17.80	1	4,673	0.02%
2020/12/15	10	17.60	13	17.73	17.75	-3	4,561	-0.07%
2020/12/14	9	17.11	0	0.00	17.50	9	4,110	0.22%
2020/12/11	7	16.30	1	16.35	16.50	6	3,890	0.15%
2020/12/10	34	17.18	16	17.05	16.90	18	3,800	0.47%
2020/12/09	10	17.30	10	17.15	17.25	0	3,740	0.00%
2020/12/08	13	17.02	20	16.90	16.90	-7	3,714	-0.19%
2020/12/07	5.6	16.97	13	16.75	16.75	-7.4	3,593	-0.21%
2020/12/03	20	16.65	2	16.60	16.65	18	3,522	0.51%
2020/12/02	5	16.40	5	16.50	16.55	0	3,534	0.00%
2020/12/01	33	16.43	6	16.38	16.20	27	3,512	0.77%
2020/11/30	33	16.21	21	15.94	15.95	12	3,323	0.36%
2020/11/27	1	15.45	13.5	15.48	15.70	-12.5	3,228	-0.39%
2020/11/26	0	0.00	4	15.70	15.55	-4	3,235	-0.12%
2020/11/25	0	0.00	3	15.55	15.55	-3	3,355	-0.09%
2020/11/24	12	15.60	8	15.54	15.65	4	3,358	0.12%
2020/11/23	8	15.20	35	15.30	15.35	-27	3,221	-0.84%
2020/11/20	5	14.95	10	14.90	15.00	-5	3,206	-0.16%
2020/11/19	10	14.95	0	0.00	15.00	10	3,207	0.31%
2020/11/18	23	15.02	20	15.00	15.00	3	3,202	0.09%
2020/11/17	7	14.93	0	0.00	14.90	7	3,198	0.22%
2020/11/13	3	14.80	0	0.00	14.80	3	3,218	0.09%
2020/11/12	4	15.25	1	15.30	15.00	3	3,202	0.09%
2020/11/11	0	0.00	17	15.37	15.40	-17	3,192	-0.53%
2020/11/10	6	15.10	10	15.58	15.15	-4	3,174	-0.13%
2020/11/09	23	15.39	39	15.50	15.50	-16	3,075	-0.52%
2020/11/06	0	0.00	5	14.96	14.95	-5	2,791	-0.18%
2020/11/05	1	14.90	1	15.05	14.85	0	2,787	0.00%
2020/11/03	14	15.19	6	15.00	14.95	8	2,741	0.29%
2020/11/02	0	0.00	37	14.48	15.10	-37	2,606	-1.42%
2020/10/30	0	0.00	3	14.65	14.45	-3	2,495	-0.12%
2020/10/29	0	0.00	34	14.61	14.70	-34	2,476	-1.37%
2020/10/28	10	15.05	9	14.89	15.00	1	2,472	0.04%
2020/10/27	0	0.00	4	14.88	14.90	-4	2,430	-0.16%
2020/10/26	3	15.13	119	14.78	15.00	-116	2,379	-4.88%	大賣/鉅額交易
2020/10/16	50	14.40	3	14.40	14.20	47	2,037	2.31%
2020/10/15	30	14.02	50	14.00	14.00	-20	1,945	-1.03%
2020/10/12	10	13.80	0	0.00	13.90	10	1,920	0.52%
2020/10/05	10	13.60	0	0.00	13.85	10	2,055	0.49%
2020/09/24	8	13.44	2	13.50	13.50	6	2,144	0.28%
2020/09/23	9	13.80	0	0.00	13.75	9	2,091	0.43%
2020/09/22	0	0.00	45.5	13.99	14.00	-45.5	2,019	-2.25%
2020/09/17	1	14.05	0	0.00	14.05	1	1,963	0.05%
2020/09/16	5	13.95	0	0.00	14.05	5	1,976	0.25%
2020/09/15	4	14.05	0	0.00	14.05	4	2,072	0.19%
2020/09/11	1	14.25	122	14.27	13.95	-121	2,093	-5.78%	大賣/鉅額交易
2020/09/10	0	0.00	80	14.27	14.25	-80	2,019	-3.96%
2020/09/09	30	13.95	30	14.22	14.30	0	1,998	0.00%
2020/09/08	80	14.00	0	0.00	14.20	80	1,939	4.13%
2020/09/03	0	0.00	30.7	14.20	14.10	-30.7	1,672	-1.84%
2020/09/02	2	14.00	0	0.00	13.90	2	1,642	0.12%
2020/09/01	5	14.25	0	0.00	14.15	5	1,603	0.31%
2020/08/31	0	0.00	34	14.50	14.40	-34	1,586	-2.14%
2020/08/27	10	13.77	0	0.00	13.85	10	1,435	0.70%
2020/08/26	30	13.77	148	13.71	13.75	-118	1,411	-8.36%	大賣/鉅額交易
2020/08/25	0	0.00	60	13.53	13.55	-60	1,380	-4.35%
2020/08/24	0	0.00	0	13.30	13.35	0	1,370	0.00%
2020/08/20	12	13.15	150	13.28	13.20	-138	1,351	-10.21%	大賣/鉅額交易
2020/08/19	8	13.74	0	0.00	13.60	8	1,331	0.60%
2020/08/18	0	0.00	1	14.00	13.70	-1	1,315	-0.08%
2020/08/17	0	0.00	2	13.90	13.90	-2	1,297	-0.15%
2020/08/13	10	13.40	0	0.00	13.35	10	1,261	0.79%
2020/08/11	20	13.50	20	13.50	13.45	0	1,265	0.00%
2020/08/10	0	0.00	20	13.45	13.45	-20	1,255	-1.59%
2020/08/07	8	13.28	0	0.00	13.25	8	1,235	0.65%
2020/08/06	6	13.25	0	0.00	13.20	6	1,241	0.48%
2020/08/05	11	13.25	0.2	13.25	13.25	10.8	1,251	0.86%
2020/08/04	10	13.16	0	0.00	13.15	10	1,256	0.80%
2020/08/03	3	13.30	0	0.00	13.35	3	1,259	0.24%
2020/07/24	0	0.00	10	13.55	13.55	-10	1,279	-0.78%
2020/07/23	0	0.00	1	13.55	13.60	-1	1,266	-0.08%
2020/07/22	8	13.59	0	0.00	13.60	8	1,272	0.63%
2020/07/17	2	13.45	0	0.00	13.45	2	1,284	0.16%
2020/07/16	1	13.55	0	0.00	13.65	1	1,338	0.07%
2020/07/15	47	13.59	7	13.55	13.50	40	1,333	3.00%
2020/07/14	0	0.00	2	13.90	13.80	-2	1,233	-0.16%
2020/07/13	67	13.69	0	0.00	13.90	67	1,229	5.45%
2020/07/10	0	0.00	7	13.80	13.60	-7	1,221	-0.57%
2020/07/08	3	13.87	47	13.78	14.10	-44	1,189	-3.70%
2020/07/07	14	13.76	19	13.75	13.75	-5	1,149	-0.43%
2020/07/03	20	13.65	0	0.00	13.65	20	1,114	1.79%
2020/06/24	5	13.64	2	13.60	13.65	3	1,102	0.27%
2020/06/23	15	13.68	0	0.00	13.55	15	1,105	1.36%
2020/06/22	5	13.65	0	0.00	13.70	5	1,099	0.45%
2020/06/19	0	0.00	4	13.30	13.55	-4	1,008	-0.40%
2020/06/18	5	13.25	0	0.00	13.30	5	978	0.51%
2020/06/17	0	0.00	5	13.25	13.40	-5	983	-0.51%
2020/06/16	0	0.00	2	13.15	13.20	-2	988	-0.20%
2020/06/12	4	12.90	10	12.90	12.90	-6	1,015	-0.59%
2020/06/11	49	13.14	1	13.20	13.05	48	1,025	4.68%
2020/06/10	7	13.30	1	13.30	13.35	6	1,026	0.58%
2020/06/09	2	13.40	0	0.00	13.40	2	1,062	0.19%
2020/06/08	3	13.20	0	0.00	13.25	3	1,068	0.28%
2020/06/04	30	13.00	10	13.00	13.05	20	1,057	1.89%
2020/06/03	11	12.98	0	0.00	13.05	11	1,066	1.03%
2020/05/29	41	12.83	0	0.00	12.80	41	1,056	3.88%
2020/05/28	29	12.93	0	0.00	12.95	29	1,054	2.75%
2020/05/27	85	12.97	0	0.00	13.05	85	1,062	8.00%
2020/05/26	42	12.95	1	13.00	12.95	41	1,072	3.82%
2020/05/22	8	12.85	0	0.00	12.85	8	1,057	0.76%
2020/05/21	10	13.03	0	0.00	13.00	10	1,044	0.96%
2020/05/20	40	12.92	0	0.00	12.90	40	1,030	3.88%
2020/05/15	0	0.00	2	12.75	12.80	-2	1,054	-0.19%
2020/05/12	4	12.89	0	0.00	12.95	4	1,060	0.38%
2020/05/11	11	13.00	0	0.00	13.05	11	1,050	1.05%
2020/05/08	30	13.20	0	0.00	13.00	30	1,048	2.86%
2020/05/05	70	13.00	0	0.00	13.05	70	1,070	6.54%
2020/04/30	5	13.08	0	0.00	13.20	5	1,080	0.46%
2020/04/29	0	0.00	2.2	12.97	12.95	-2.2	1,094	-0.20%
2020/04/21	2	12.40	0	0.00	12.30	2	1,073	0.19%
2020/04/17	0	0.00	46	12.50	12.30	-46	1,003	-4.58%
2020/04/16	0	0.00	30	12.25	12.25	-30	1,002	-2.99%
2020/04/08	1	11.90	0	0.00	12.35	1	1,004	0.10%
2020/04/07	0	0.00	10	11.95	12.00	-10	986	-1.01%
2020/03/26	0	0.00	5	11.50	11.60	-5	971	-0.51%
2020/03/25	76	11.60	0	0.00	11.65	76	971	7.82%
2020/03/24	0	0.00	10	11.38	11.10	-10	989	-1.01%
2020/03/23	21	11.00	0	0.00	11.00	21	999	2.10%
2020/03/20	5	11.25	0	0.00	11.40	5	1,007	0.50%
2020/03/19	1	11.00	3	11.10	11.00	-2	1,007	-0.20%
2020/03/18	5	11.80	0	0.00	11.70	5	1,002	0.50%
2020/03/13	45	12.51	42	12.40	12.50	3	963	0.31%
2020/03/10	0	0.00	19	13.43	13.45	-19	902	-2.11%
2020/03/05	5	13.75	0	0.00	13.75	5	969	0.52%
2020/03/03	0	0.00	35	13.75	13.80	-35	975	-3.59%
2020/02/27	0	0.00	7	13.71	13.80	-7	975	-0.72%
2020/02/25	0	0.00	5	13.70	13.70	-5	964	-0.52%
2020/02/24	0	0.00	15	13.85	13.75	-15	969	-1.55%
2020/02/21	0	0.00	10	13.85	13.95	-10	975	-1.02%
2020/02/20	0	0.00	4	13.85	13.85	-4	969	-0.41%
2020/02/19	29	13.80	5	13.75	13.85	24	967	2.48%
2020/02/14	0	0.00	10	13.55	13.60	-10	948	-1.05%
2020/02/13	0	0.00	45	13.59	13.55	-45	950	-4.74%
2020/02/12	20	13.65	0	0.00	13.70	20	957	2.09%
2020/02/10	5	13.50	0	0.00	13.45	5	1,013	0.49%
2020/02/07	7	13.55	80	13.50	13.50	-73	1,086	-6.72%
2020/02/05	2	13.55	0	0.00	13.50	2	1,177	0.17%
2020/02/03	6	13.50	75	13.47	13.40	-69	1,200	-5.75%
2020/01/30	5	13.75	0	0.00	13.75	5	1,242	0.40%
2020/01/20	82	14.28	60	14.20	14.25	22	1,236	1.78%
2020/01/17	33	14.19	20	14.20	14.25	13	1,307	0.99%
2020/01/16	20	14.10	60	14.20	14.20	-40	1,316	-3.04%
2020/01/15	25	14.11	0	0.00	14.15	25	1,336	1.87%
2020/01/14	35	14.11	20	14.10	14.10	15	1,420	1.06%
2020/01/13	5	14.15	8	14.25	14.20	-3	1,670	-0.18%
2020/01/09	30	14.00	55	14.02	14.00	-25	1,694	-1.48%
2020/01/08	2	14.05	0	0.00	13.95	2	1,717	0.12%
2019/12/31	3	14.45	0	0.00	14.35	3	1,775	0.17%
2019/12/26	2	14.40	0	0.00	14.35	2	1,770	0.11%
2019/12/18	4	14.45	0	0.00	14.40	4	1,742	0.23%
2019/12/17	0	0.00	5	14.40	14.40	-5	1,727	-0.29%
2019/12/16	20	14.25	1	14.30	14.30	19	1,713	1.11%
2019/12/12	0	0.00	1	14.10	14.10	-1	1,683	-0.06%
2019/12/06	20	14.25	0	0.00	14.20	20	1,690	1.18%
2019/12/05	0	0.00	10	14.35	14.40	-10	1,677	-0.60%
2019/12/03	1	14.40	5	14.30	14.40	-4	1,675	-0.24%
2019/12/02	5	14.10	0	0.00	14.30	5	1,654	0.30%
2019/11/29	2	14.00	0	0.00	14.00	2	1,556	0.13%
2019/11/20	1	13.85	0	0.00	13.95	1	1,537	0.07%
2019/11/19	15	13.95	0	0.00	13.95	15	1,528	0.98%
2019/11/15	30	13.89	0	0.00	13.85	30	1,519	1.97%
2019/11/13	20	13.95	0	0.00	13.90	20	1,510	1.32%
2019/11/12	4	13.95	0	0.00	13.95	4	1,521	0.26%
2019/11/08	5	14.10	0	0.00	14.05	5	1,515	0.33%
2019/11/07	7	14.20	0	0.00	14.25	7	1,468	0.48%
2019/11/06	11	14.21	0	0.00	14.20	11	1,463	0.75%
2019/11/05	5	14.37	0	0.00	14.15	5	1,396	0.36%
2019/11/04	0	0.00	20	14.45	14.45	-20	1,304	-1.53%
2019/11/01	2	14.15	0	14.15	14.20	2	1,307	0.15%
2019/10/31	10	14.05	0	0.00	14.05	10	1,315	0.76%
2019/10/30	5	14.25	0	0.00	14.40	5	1,280	0.39%
2019/10/29	0	0.00	10	14.30	14.20	-10	1,278	-0.78%
2019/10/28	10	14.43	0	0.00	14.40	10	1,197	0.83%
2019/10/24	13	14.69	2	14.70	14.65	11	1,112	0.99%
2019/10/22	0	0.00	244	14.92	14.80	-244	1,095	-22.27%	大賣/鉅額交易
2019/10/21	214	15.03	24	15.06	15.20	190	1,021	18.60%	大買/鉅額交易
2019/10/16	5	14.20	0	0.00	14.20	5	802	0.62%
2019/10/14	0	0.00	54	14.14	14.15	-54	772	-6.99%
2019/10/09	10	13.78	6	13.70	13.85	4	750	0.53%
2019/10/08	10	13.60	0	0.00	13.60	10	853	1.17%
2019/10/04	0	0.00	0.4	13.55	13.60	-0.4	860	-0.05%
2019/09/24	1	13.70	0	0.00	13.70	1	899	0.11%
2019/09/23	10	13.75	1	13.80	13.75	9	935	0.96%
2019/09/20	15	13.70	0	0.00	13.75	15	937	1.60%
2019/09/16	10	13.70	0	0.00	13.70	10	1,031	0.97%
2019/09/02	0	0.00	1	13.40	13.50	-1	1,065	-0.09%
2019/08/29	1	13.20	0	0.00	13.25	1	1,080	0.09%
2019/08/28	1	13.30	4	13.35	13.30	-3	1,095	-0.27%
2019/08/27	1	13.35	0	0.00	13.40	1	1,109	0.09%
2019/08/19	10	13.60	0	0.00	13.55	10	1,392	0.72%
2019/08/16	0	0.00	15	13.42	13.45	-15	1,428	-1.05%
2019/08/15	0	0.00	2	13.35	13.30	-2	1,468	-0.14%
2019/08/13	0	0.00	6	13.65	13.60	-6	1,673	-0.36%
2019/08/07	85	14.11	0	0.00	14.10	85	1,866	4.55%
2019/08/06	0	0.00	4	14.00	14.05	-4	1,857	-0.22%
2019/08/05	10	14.25	0	0.00	14.10	10	1,845	0.54%
2019/08/01	0	0.00	405	14.20	14.20	-405	1,860	-21.77%	大賣/鉅額交易
2019/07/31	25	14.32	165	14.28	14.30	-140	1,852	-7.56%	大賣/鉅額交易
2019/07/30	0	0.00	10	14.40	14.35	-10	1,842	-0.54%
2019/07/29	31	14.40	0	0.00	14.40	31	1,848	1.68%
2019/07/26	1	14.35	0	0.00	14.40	1	1,841	0.05%
2019/07/25	0	0.00	24	14.35	14.45	-24	1,833	-1.31%
2019/07/24	0	0.00	1	14.35	14.40	-1	1,828	-0.05%
2019/07/23	1	14.60	0	0.00	14.40	1	1,822	0.05%
2019/07/22	30	14.61	0	0.00	14.60	30	1,811	1.66%
2019/07/18	0	14.40	10	14.40	14.45	-10	1,773	-0.56%
2019/07/17	0	0.00	15	14.30	14.35	-15	1,771	-0.85%
2019/07/16	0	0.00	30	14.35	14.30	-30	1,799	-1.67%
2019/07/15	50	14.37	20	14.33	14.35	30	1,810	1.66%
2019/07/12	10	14.30	1	14.40	14.45	9	1,787	0.50%
2019/07/04	4	14.15	0	0.00	14.20	4	1,704	0.23%
2019/07/02	0	0.00	5	14.15	14.10	-5	1,679	-0.30%
2019/07/01	10	14.05	8	14.05	14.05	2	1,680	0.12%
2019/06/28	2	14.20	60	14.23	14.25	-58	1,655	-3.50%
2019/06/25	13	13.96	30	14.00	13.90	-17	1,580	-1.08%
2019/06/21	40	13.98	0	0.00	14.05	40	1,528	2.62%
2019/06/20	67	13.95	0	0.00	14.10	67	1,519	4.41%
2019/06/19	4	14.00	17	13.96	14.05	-13	1,493	-0.87%
2019/06/17	23	14.00	0	0.00	14.00	23	1,490	1.54%
2019/06/11	0	0.00	5	14.05	14.00	-5	1,475	-0.34%
2019/06/10	10	14.10	0	0.00	14.10	10	1,467	0.68%
2019/06/06	3	14.15	1	14.00	14.05	2	1,455	0.14%
2019/06/05	0	0.00	2	14.35	14.25	-2	1,434	-0.14%
2019/06/04	11	14.50	0	0.00	14.30	11	1,422	0.77%
2019/05/31	5	14.40	0	0.00	14.40	5	1,392	0.36%
2019/05/30	5	14.40	11	14.43	14.45	-6	1,385	-0.43%
2019/05/29	5	14.40	6.1	14.37	14.35	-1.1	1,356	-0.08%
2019/05/28	22	14.69	5	14.82	14.75	17	1,292	1.32%
2019/05/27	48	14.62	30	14.75	14.75	18	1,229	1.46%
2019/05/23	20	14.40	0	0.00	14.30	20	1,104	1.81%
2019/05/22	0	0.00	4	14.30	14.35	-4	1,067	-0.37%
2019/05/21	28.3	14.47	7	14.27	14.25	21.3	1,025	2.08%
2019/05/20	21	14.20	5	14.07	14.20	16	912	1.75%
2019/05/17	66	14.28	61	14.33	14.40	5	807	0.62%
2019/05/16	11	13.76	0	0.00	13.70	11	615	1.79%
2019/05/14	0	0.00	1	13.65	13.85	-1	612	-0.16%
2019/05/13	1	13.70	0	0.00	13.65	1	603	0.17%
2019/05/07	0	0.00	7	13.60	13.60	-7	558	-1.25%
2019/04/22	2	13.90	0	0.00	13.95	2	514	0.39%
2019/04/19	0	0.00	1	13.60	13.75	-1	475	-0.21%
2019/04/17	1	13.70	0	0.00	13.65	1	459	0.22%
2019/04/16	3	13.65	26	13.60	13.65	-23	448	-5.12%
2019/04/15	0	0.00	6	13.55	13.65	-6	444	-1.35%
2019/04/12	6	13.50	4	13.50	13.50	2	423	0.47%
2019/04/08	30	13.50	0	0.00	13.45	30	405	7.39%
2019/03/29	0	0.00	2	13.45	13.45	-2	403	-0.50%
2019/03/25	4	13.40	0	0.00	13.50	4	470	0.85%
2019/02/25	2	13.60	0	0.00	13.55	2	600	0.33%
2019/02/20	0	0.00	2	13.55	13.55	-2	662	-0.30%
2019/02/18	2	13.55	0	0.00	13.55	2	677	0.30%
2019/02/15	0	0.00	10	13.55	13.50	-10	671	-1.49%
2019/02/14	0	0.00	12	13.55	13.60	-12	672	-1.79%
2019/01/02	0	0.00	3	13.40	13.35	-3	1,025	-0.29%
2018/12/17	0	0.00	10	13.45	13.45	-10	1,244	-0.80%
2018/12/07	0	0.00	2	13.45	13.35	-2	1,237	-0.16%
2018/12/05	0	0.00	184	13.50	13.55	-184	1,226	-15.00%	大賣/鉅額交易
2018/11/19	10	12.90	0	0.00	12.85	10	1,590	0.63%
2018/10/29	2	12.60	0	0.00	12.60	2	1,535	0.13%
2018/10/26	1	12.65	5	12.65	12.65	-4	1,530	-0.26%
2018/10/25	10	12.80	0	0.00	12.75	10	1,529	0.65%
2018/10/19	11	13.00	0	0.00	12.95	11	1,480	0.74%
2018/10/17	50	13.20	0	0.00	13.10	50	1,439	3.47%
2018/10/09	10	14.00	21	14.15	13.95	-11	1,309	-0.84%
2018/10/05	0	0.00	10	13.53	13.30	-10	1,159	-0.86%
2018/10/03	3	13.85	110	13.95	14.00	-107	1,114	-9.60%	大賣/鉅額交易
2018/10/02	0	0.00	51	14.00	14.10	-51	1,089	-4.68%
2018/10/01	0	0.00	20	13.95	14.10	-20	1,052	-1.90%
2018/09/28	5	13.55	0	0.00	13.50	5	983	0.51%
2018/09/27	20	13.59	1	13.50	13.55	19	973	1.95%
2018/09/26	10	13.45	20	13.30	13.50	-10	921	-1.09%
2018/09/25	4	13.25	0	0.00	13.35	4	904	0.44%
2018/09/21	71	13.24	0	0.00	13.05	71	897	7.91%
2018/09/20	10	13.20	0	0.00	13.15	10	880	1.14%
2018/09/19	200	13.20	0	0.00	13.20	200	882	22.67%	大買/鉅額交易
2018/09/04	3	13.60	0	0.00	13.65	3	791	0.38%
2018/08/30	2	13.28	10	13.30	13.35	-8	411	-1.94%
2018/08/27	5	12.95	0	0.00	12.90	5	367	1.36%
2018/08/13	20	12.90	0	0.00	12.90	20	389	5.13%
2018/08/08	1	13.05	0	0.00	13.05	1	388	0.26%
2018/08/07	1	13.10	0	0.00	13.05	1	392	0.25%
2018/07/11	0	0.00	2	13.00	12.95	-2	418	-0.48%
2018/07/10	2	13.00	0	0.00	13.00	2	421	0.47%
2018/06/25	2	13.35	0	0.00	13.35	2	463	0.43%
2018/06/14	0	0.00	3	13.50	13.55	-3	465	-0.65%
2018/06/06	0	0.00	15	13.60	13.55	-15	466	-3.22%
2018/05/24	0	0.00	1	13.35	13.40	-1	436	-0.23%
2018/05/14	0	0.00	6	13.35	13.40	-6	496	-1.21%
2018/04/30	0	0.00	15	13.45	13.50	-15	505	-2.97%
2018/04/26	0	0.00	10	13.30	13.25	-10	497	-2.01%
2018/04/25	3	13.30	0	0.00	13.35	3	497	0.60%
2018/04/24	2	13.40	0	0.00	13.40	2	501	0.40%
2018/04/23	5	13.40	0	0.00	13.45	5	505	0.99%
2018/04/20	10	13.42	0	0.00	13.45	10	513	1.95%
2018/04/16	0	0.00	20	13.40	13.35	-20	531	-3.76%
2018/04/13	50	13.40	0	0.00	13.45	50	539	9.27%
2018/03/30	0	0.00	2	13.15	13.15	-2	595	-0.34%
2018/03/23	0	0.00	2	13.10	13.10	-2	623	-0.32%
2018/02/07	1	13.25	0	0.00	13.20	1	709	0.14%
2018/02/06	0	0.00	2	13.00	13.05	-2	700	-0.29%
2018/01/29	0	0.00	3	14.15	14.10	-3	665	-0.45%
2018/01/26	0	0.00	35	14.15	14.15	-35	668	-5.24%
2018/01/25	0	0.00	2	14.15	14.20	-2	671	-0.30%
2018/01/16	8	14.30	0	0.00	14.30	8	678	1.18%
2018/01/11	0	0.00	2	14.10	14.05	-2	709	-0.28%
2018/01/09	0	0.00	36	14.25	14.25	-36	715	-5.03%
2018/01/04	5	14.20	0	0.00	14.15	5	702	0.71%
2018/01/02	3	14.40	4	14.43	14.35	-1	741	-0.13%