榮運 (2607)-新光-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
33.55
漲跌
▼0.05
漲幅
-0.15%
成交量
3,457張
產業
上市航運類股
506人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/05/31	3	33.60	3	33.77	33.55	0	4,199	0.00%
2024/05/30	1	33.55	0	0.00	33.60	1	4,187	0.02%
2024/05/29	13	34.10	19	34.29	34.00	-6	4,176	-0.14%
2024/05/28	3	34.20	0.1	34.10	34.05	2.9	4,122	0.07%
2024/05/27	5	33.85	25	33.47	34.10	-20	4,086	-0.49%
2024/05/23	12	32.19	0	0.00	32.05	12	3,972	0.30%
2024/05/22	2	32.45	0	0.00	32.65	2	3,953	0.05%
2024/05/21	14.2	32.70	0	0.00	32.65	14.2	3,949	0.36%
2024/05/20	15.1	33.65	21	33.80	33.20	-5.9	3,924	-0.15%
2024/05/17	3	34.20	15	34.40	33.85	-12	3,895	-0.31%
2024/05/16	0	0.00	23.2	34.01	34.20	-23.2	3,849	-0.60%
2024/05/15	6	33.66	1	34.10	33.80	5	3,802	0.13%
2024/05/14	27	34.22	24	34.48	34.25	3	3,768	0.08%
2024/05/13	95	35.18	49	34.72	33.95	46	3,681	1.25%
2024/05/10	19	34.61	22	34.50	34.15	-3	3,412	-0.09%
2024/05/08	0	0.00	4	33.95	33.45	-4	3,231	-0.12%
2024/05/06	5	33.83	10	34.05	33.55	-5	3,177	-0.16%
2024/05/03	3	34.12	8.1	34.23	34.25	-5.1	3,140	-0.16%
2024/05/02	1.1	34.30	14	34.28	34.20	-12.9	3,098	-0.42%
2024/04/30	8	33.25	12	33.59	33.65	-4	3,095	-0.13%
2024/04/29	12	34.43	12.1	34.38	34.45	-0.1	3,018	0.00%
2024/04/26	0	0.00	9	32.72	32.95	-9	2,797	-0.32%
2024/04/25	2	31.85	0	0.00	31.85	2	2,759	0.07%
2024/04/24	0	0.00	14	32.00	32.10	-14	2,730	-0.51%
2024/04/23	7	31.17	0	0.00	31.10	7	2,670	0.26%
2024/04/22	0	0.00	3	31.70	31.20	-3	2,701	-0.11%
2024/04/19	0.1	30.70	10	30.80	30.70	-9.9	2,662	-0.37%
2024/04/18	0	0.00	1	30.50	30.70	-1	2,694	-0.04%
2024/04/17	0.3	30.43	9	30.33	30.65	-8.7	2,734	-0.32%
2024/04/16	0	0.00	5	30.12	30.00	-5	2,795	-0.18%
2024/04/15	22.1	30.11	0	0.00	29.95	22.1	2,933	0.75%
2024/04/12	11	30.56	10	30.95	30.55	1	3,047	0.03%
2024/04/11	20	30.90	2	30.75	30.75	18	3,703	0.49%
2024/04/08	0.1	31.20	2	31.10	31.25	-1.9	4,103	-0.05%
2024/04/03	0	0.00	3	31.38	31.45	-3	4,110	-0.07%
2024/04/01	0	0.00	1	31.45	31.50	-1	4,181	-0.02%
2024/03/29	0.1	31.30	0	0.00	31.35	0.1	4,224	0.00%
2024/03/27	1	30.95	0	0.00	31.40	1	4,480	0.02%
2024/03/26	1	31.00	1	30.95	31.00	0	4,651	0.00%
2024/03/20	0	0.00	0	31.40	31.30	0	5,582	0.00%
2024/03/19	4	31.61	1	31.60	31.50	3	5,658	0.05%
2024/03/18	11	31.27	4	31.23	31.30	7	5,653	0.12%
2024/03/15	4	31.94	1	31.95	31.75	3	5,660	0.05%
2024/03/14	1	32.40	1	32.30	32.65	0	5,645	0.00%
2024/03/13	40	33.22	13	32.61	32.50	27	5,642	0.48%
2024/03/12	1	34.60	7	34.66	34.80	-6	5,505	-0.11%
2024/03/08	3	33.85	11	33.71	33.70	-8	5,737	-0.14%
2024/03/07	6	34.13	4	33.83	33.60	2	5,806	0.03%
2024/03/06	2	33.30	7	33.45	33.30	-5	5,791	-0.09%
2024/03/05	6	33.27	24	33.45	33.60	-18	5,862	-0.31%
2024/03/04	4	33.00	0	0.00	33.20	4	5,846	0.07%
2024/03/01	16	33.05	0	0.00	32.85	16	5,858	0.27%
2024/02/29	2	33.25	15	33.16	33.40	-13	5,870	-0.22%
2024/02/27	0.1	32.50	0	0.00	32.50	0.1	5,852	0.00%
2024/02/26	2	32.80	0	0.00	32.90	2	5,864	0.03%
2024/02/23	1	33.10	0	0.00	33.10	1	5,882	0.02%
2024/02/22	2	33.15	1	33.45	33.70	1	5,889	0.02%
2024/02/21	7	33.63	19	33.51	33.30	-12	5,915	-0.20%
2024/02/20	2	32.90	6	33.06	33.10	-4	6,015	-0.07%
2024/02/19	19	32.45	3	32.67	32.80	16	6,253	0.26%
2024/02/16	7	32.28	0	0.00	32.25	7	6,433	0.11%
2024/02/15	3	32.10	0	0.00	32.00	3	6,496	0.05%
2024/02/02	2	32.80	1	32.70	32.65	1	6,738	0.01%
2024/02/01	1	33.65	0.1	33.70	33.60	0.9	6,793	0.01%
2024/01/30	1	33.40	0	0.00	33.35	1	6,830	0.01%
2024/01/29	1	34.20	0	0.00	33.95	1	6,833	0.01%
2024/01/26	1	33.95	0	0.00	33.95	1	6,825	0.01%
2024/01/25	2	33.80	2	33.75	33.80	0	6,812	0.00%
2024/01/24	8	33.76	17	33.63	33.80	-9	6,810	-0.13%
2024/01/23	5	32.47	0	0.00	32.45	5	6,759	0.07%
2024/01/22	2	32.25	1	32.10	32.35	1	6,771	0.01%
2024/01/19	4	32.35	1	32.30	32.50	3	6,792	0.04%
2024/01/18	1	32.60	0	0.00	32.75	1	6,800	0.01%
2024/01/17	0	0.00	1	32.60	32.35	-1	6,833	-0.01%
2024/01/16	4	32.25	0	0.00	32.40	4	6,836	0.06%
2024/01/15	11.3	33.61	111	33.43	33.20	-99.7	6,813	-1.46%	大賣/
2024/01/12	2	33.80	5	33.59	33.40	-3	6,831	-0.04%
2024/01/11	4	33.19	3	33.05	33.35	1	6,813	0.01%
2024/01/10	51.1	32.83	10	32.66	32.70	41.1	6,854	0.60%
2024/01/09	29	33.31	23	33.48	33.65	6	6,822	0.09%
2024/01/08	35.1	34.56	20	34.59	34.60	15.1	6,759	0.22%
2024/01/05	108.3	35.32	79	35.33	35.80	29.3	6,785	0.43%	大買/
2024/01/04	36	34.15	39	34.70	35.50	-3	6,080	-0.05%
2024/01/03	4	32.16	3	32.38	32.30	1	5,667	0.02%
2024/01/02	24	32.86	20	32.57	31.85	4	5,618	0.07%
2023/12/29	0	0.00	1	31.70	31.70	-1	5,499	-0.02%
2023/12/27	1	32.40	0	0.00	32.35	1	5,440	0.02%
2023/12/26	3	32.50	12.2	32.45	32.25	-9.2	5,426	-0.17%
2023/12/25	11	32.45	11	32.33	32.20	0	5,382	0.00%
2023/12/22	4	34.85	2	34.70	34.60	2	5,252	0.04%
2023/12/21	33	35.06	25	35.16	35.00	8	5,139	0.16%
2023/12/20	7.1	34.61	5	34.63	34.85	2.1	4,962	0.04%
2023/12/19	24	35.26	23.1	34.93	34.90	0.9	4,821	0.02%
2023/12/18	16.1	34.33	27.1	34.43	35.00	-11	4,503	-0.24%
2023/12/15	8.1	33.07	26	32.99	33.10	-17.9	4,153	-0.43%
2023/12/14	5	32.09	25	32.00	32.40	-20	4,044	-0.49%
2023/12/13	1.1	31.65	3.2	31.42	31.45	-2.2	3,966	-0.05%
2023/12/12	5	31.55	3	31.53	31.55	2	4,023	0.05%
2023/12/11	1	31.20	0	31.55	31.30	1	3,998	0.02%
2023/12/08	3	31.45	0	0.00	31.45	3	3,967	0.08%
2023/12/07	3	31.10	24	31.53	31.05	-21	3,944	-0.53%
2023/12/06	2.2	31.10	11	31.47	31.30	-8.9	3,920	-0.23%
2023/12/05	33.1	31.49	25.1	31.26	31.55	8	3,849	0.21%
2023/12/04	10.1	30.98	22.1	30.64	30.85	-11.9	3,592	-0.33%
2023/12/01	1.1	29.80	0	0.00	29.70	1.1	3,471	0.03%
2023/11/30	2	29.25	0	0.00	29.30	2	3,436	0.06%
2023/11/29	10	29.70	0	0.00	29.75	10	3,359	0.30%
2023/11/28	0	0.00	2	29.50	29.85	-2	3,348	-0.06%
2023/11/27	3	29.70	0	0.00	29.40	3	3,349	0.09%
2023/11/24	2.2	29.46	0	0.00	29.40	2.2	3,319	0.07%
2023/11/21	2	29.45	0	0.00	29.40	2	3,253	0.06%
2023/11/20	2	29.35	1	29.40	29.30	1	3,249	0.03%
2023/11/17	4.2	29.16	1	29.10	29.50	3.2	3,211	0.10%
2023/11/16	20	30.24	1	31.60	28.80	19	3,099	0.61%
2023/11/15	17	32.11	5	32.75	31.35	12	2,857	0.42%
2023/11/14	0.1	33.65	3	33.45	33.50	-2.9	2,801	-0.10%
2023/11/13	25	33.52	67	33.21	33.30	-42	2,734	-1.54%
2023/11/10	15	32.07	10	31.99	32.00	5	2,525	0.20%
2023/11/09	12	31.36	11	31.55	32.00	1	2,463	0.04%
2023/11/08	3.1	30.89	0	0.00	30.70	3.1	2,393	0.13%
2023/11/07	5	30.85	2	30.85	30.85	3	2,349	0.13%
2023/11/06	0	0.00	10	30.60	30.80	-10	2,358	-0.42%
2023/11/02	1	30.30	1	30.60	30.65	0	2,397	0.00%
2023/11/01	0	0.00	1	29.90	30.20	-1	2,389	-0.04%
2023/10/31	15	30.54	0	0.00	29.85	15	2,379	0.63%
2023/10/30	3	31.12	15	30.86	30.95	-12	2,352	-0.51%
2023/10/27	15	31.09	5	31.07	31.10	10	2,337	0.43%
2023/10/26	3.2	30.78	12	30.94	30.50	-8.8	2,325	-0.38%
2023/10/25	2	31.05	1	30.95	30.90	1	2,337	0.04%
2023/10/24	4	30.98	6	30.95	30.95	-2	2,340	-0.09%
2023/10/23	11	31.04	2	30.83	30.90	9	2,334	0.39%
2023/10/20	1	30.35	1	30.20	30.75	0	2,364	0.00%
2023/10/19	22	30.85	43	30.94	30.90	-21	2,328	-0.90%
2023/10/18	32	30.22	37	30.38	30.40	-5	2,271	-0.22%
2023/10/17	24	30.25	25	30.60	30.45	-1	2,201	-0.05%
2023/10/16	77	30.55	51	30.36	30.40	26	2,175	1.20%
2023/10/13	21	30.38	21	30.51	30.50	0	2,097	0.00%
2023/10/12	1	29.15	32.1	29.01	29.15	-31.1	1,878	-1.66%
2023/10/11	24	28.70	6.2	28.72	28.85	17.8	1,837	0.97%
2023/10/06	0	0.00	16	27.94	28.00	-16	1,805	-0.89%
2023/10/04	1.3	27.66	0	0.00	27.60	1.3	1,893	0.07%
2023/10/03	1	28.10	1	28.10	28.10	0	1,892	0.00%
2023/10/02	2.4	28.24	0.2	28.40	28.25	2.2	1,904	0.11%
2023/09/27	0	0.00	9	28.60	28.40	-9	1,956	-0.46%
2023/09/25	0	0.00	0.5	28.20	28.20	-0.5	2,089	-0.02%
2023/09/22	0	28.15	0	0.00	28.05	0	2,141	0.00%
2023/09/21	0	0.00	5	28.52	28.50	-5	2,136	-0.23%
2023/09/20	11	28.81	1	28.90	28.55	10	2,140	0.47%
2023/09/19	1	28.95	5	28.80	28.70	-4	2,137	-0.19%
2023/09/18	1.1	28.96	0	0.00	28.50	1.1	2,140	0.05%
2023/09/15	7	28.81	6	29.01	28.90	1	2,181	0.05%
2023/09/14	0	0.00	3	28.52	28.55	-3	2,133	-0.14%
2023/09/12	0	0.00	2	28.10	28.10	-2	2,185	-0.09%
2023/09/11	3	28.07	0	0.00	28.00	3	2,213	0.14%
2023/09/08	1	28.40	0	0.00	28.40	1	2,264	0.04%
2023/09/07	8	28.40	0	0.00	28.50	8	2,268	0.35%
2023/09/06	3	28.50	2	28.60	28.45	1	2,281	0.04%
2023/09/05	0	0.00	2	28.55	28.60	-2	2,295	-0.09%
2023/08/31	0	0.00	2	28.60	28.50	-2	2,353	-0.08%
2023/08/29	2	27.75	6	27.73	27.80	-4	2,348	-0.17%
2023/08/28	0	0.00	1	27.65	27.65	-1	2,361	-0.04%
2023/08/25	2	27.85	0	0.00	27.85	2	2,366	0.08%
2023/08/24	13	28.16	0	0.00	28.00	13	2,362	0.55%
2023/08/23	1	28.80	0	0.00	28.50	1	2,347	0.04%
2023/08/22	12	28.58	9	28.75	28.70	3	2,342	0.13%
2023/08/21	2	28.60	6	28.63	28.60	-4	2,326	-0.17%
2023/08/18	16	28.58	17	28.83	28.60	-1	2,315	-0.04%
2023/08/17	0	0.00	1	27.60	27.55	-1	2,181	-0.05%
2023/08/16	2	27.15	0	0.00	27.15	2	2,174	0.09%
2023/08/14	2	27.55	0	0.00	27.20	2	2,178	0.09%
2023/08/10	7	28.53	0	0.00	28.45	7	2,168	0.32%
2023/08/09	2	29.08	5	29.30	28.80	-3	2,144	-0.14%
2023/08/08	3	28.53	26	28.90	28.55	-23	2,089	-1.10%
2023/08/07	10	28.48	0	0.00	28.55	10	2,092	0.48%
2023/08/04	0	28.40	0	0.00	28.60	0	2,094	0.00%
2023/08/01	1	28.30	0	0.00	28.40	1	2,093	0.05%
2023/07/31	1	28.50	10	28.50	28.35	-9	2,091	-0.43%
2023/07/28	0	0.00	3	28.83	28.65	-3	2,072	-0.14%
2023/07/27	3	28.55	2	28.00	28.30	1	2,027	0.05%
2023/07/26	2	27.60	3	27.72	27.60	-1	1,976	-0.05%
2023/07/25	0	0.00	43	27.28	27.70	-43	1,961	-2.19%
2023/07/24	20	26.90	0	0.00	26.85	20	1,907	1.05%
2023/07/21	0.1	27.10	0	0.00	27.05	0.1	1,917	0.00%
2023/07/20	0.2	27.20	14	27.36	27.20	-13.8	1,939	-0.71%
2023/07/19	9.1	26.69	2	26.70	26.55	7.1	1,923	0.37%
2023/07/18	22	26.99	3	26.88	26.90	19	1,929	0.98%
2023/07/17	1	26.95	1	27.10	27.15	0	1,907	0.00%
2023/07/14	10	27.10	0	0.00	27.10	10	1,892	0.53%
2023/07/13	0.1	27.00	4	27.33	26.90	-3.9	1,907	-0.20%
2023/07/12	10	28.31	15	28.22	28.20	-5	1,920	-0.26%
2023/07/11	3	28.47	5	28.56	28.60	-2	1,871	-0.11%
2023/07/07	6	28.75	0	0.00	28.85	6	1,878	0.32%
2023/07/06	1	29.00	0	0.00	29.00	1	1,867	0.05%
2023/07/05	0	0.00	17	29.32	29.10	-17	1,851	-0.92%
2023/07/04	2	29.40	0	0.00	29.40	2	1,853	0.11%
2023/07/03	3	29.50	6	29.29	29.35	-3	1,776	-0.17%
2023/06/30	2.1	28.90	3	29.00	28.80	-0.9	1,714	-0.05%
2023/06/29	0	0.00	50	28.55	28.55	-50	1,688	-2.96%
2023/06/26	0	28.75	2	28.85	28.70	-2	1,667	-0.12%
2023/06/21	2	29.09	23	28.75	29.00	-21	1,659	-1.26%
2023/06/20	1	28.55	37	28.62	28.55	-36	1,622	-2.22%
2023/06/19	0	0.00	2	28.80	28.45	-2	1,611	-0.12%
2023/06/16	2	28.50	3	28.52	28.40	-1	1,592	-0.06%
2023/06/15	11.3	28.47	3	28.37	28.40	8.3	1,577	0.52%
2023/06/14	0	0.00	2	28.45	28.50	-2	1,564	-0.13%
2023/06/13	1	28.00	0	0.00	27.95	1	1,537	0.07%
2023/06/09	3	28.23	0	28.20	28.20	3	1,719	0.17%
2023/06/08	0	0.00	2	28.33	28.15	-2	1,761	-0.11%
2023/06/07	0	0.00	0.2	28.05	28.15	-0.2	1,892	-0.01%
2023/06/05	0	0.00	7	28.00	28.00	-7	1,920	-0.36%
2023/06/01	1	27.45	2	27.45	27.60	-1	2,000	-0.05%
2023/05/31	1	27.35	0	0.00	27.40	1	2,114	0.05%
2023/05/30	5	27.40	0	0.00	27.35	5	2,164	0.23%
2023/05/26	5	27.25	0	0.00	27.25	5	2,268	0.22%
2023/05/22	0	0.00	1	27.45	27.45	-1	2,437	-0.04%
2023/05/17	0.1	27.15	5	27.40	27.40	-4.9	2,538	-0.19%
2023/05/16	1	27.15	5	27.20	27.10	-4	2,549	-0.16%
2023/05/15	5	26.50	2	26.50	26.60	3	2,580	0.12%
2023/05/11	4	26.59	0	0.00	26.30	4	2,919	0.14%
2023/05/10	2	26.90	0	0.00	26.85	2	2,915	0.07%
2023/05/09	3	26.58	0	0.00	26.60	3	2,926	0.10%
2023/05/05	1.4	27.01	1	26.90	26.90	0.4	2,968	0.01%
2023/05/03	0	0.00	0.2	27.07	26.85	-0.2	3,046	-0.01%
2023/05/02	0.1	27.10	5	27.05	27.10	-4.9	3,082	-0.16%
2023/04/27	0	26.95	0	0.00	26.80	0	3,117	0.00%
2023/04/26	2	26.60	5	26.55	26.65	-3	3,135	-0.10%
2023/04/25	3	26.97	0	0.00	26.85	3	3,149	0.10%
2023/04/24	3	27.33	0	0.00	27.30	3	3,159	0.09%
2023/04/21	3	27.33	1	27.65	27.35	2	3,216	0.06%
2023/04/20	11	27.76	0	0.00	27.70	11	3,200	0.34%
2023/04/19	20	28.03	0	0.00	27.80	20	3,208	0.62%
2023/04/18	15	28.21	0	0.00	28.10	15	3,208	0.47%
2023/04/17	12.6	28.43	30	28.64	28.40	-17.4	3,199	-0.54%
2023/04/14	0	0.00	3	28.27	28.20	-3	3,153	-0.10%
2023/04/13	35	27.95	12	28.18	28.25	23	3,151	0.73%
2023/04/12	4	27.99	2	27.95	27.95	2	3,165	0.06%
2023/04/11	5	27.95	0	0.00	27.95	5	3,196	0.16%
2023/04/10	5	27.95	7	28.29	27.95	-2	3,226	-0.06%
2023/04/07	0	28.15	0	0.00	28.00	0	3,243	0.00%
2023/04/06	10	27.70	0	0.00	27.70	10	3,258	0.31%
2023/03/31	0	27.95	0	0.00	27.70	0	3,329	0.00%
2023/03/30	0	27.90	0	0.00	27.75	0	3,547	0.00%
2023/03/29	0	0.00	1	27.60	27.55	-1	3,554	-0.03%
2023/03/24	0	27.61	0.2	27.60	27.65	-0.2	3,815	0.00%
2023/03/23	0	27.65	0	0.00	27.60	0	3,843	0.00%
2023/03/22	0	0.00	1	27.85	27.90	-1	3,844	-0.03%
2023/03/21	0	27.70	0	0.00	27.70	0	3,852	0.00%
2023/03/20	6	27.50	0	0.00	27.65	6	3,859	0.16%
2023/03/17	0	0.00	1	27.50	27.45	-1	3,877	-0.03%
2023/03/16	0	27.40	0	0.00	27.40	0	3,873	0.00%
2023/03/15	32	28.16	38	28.50	27.75	-6	3,873	-0.15%
2023/03/14	1.6	27.32	0	0.00	27.40	1.6	3,773	0.04%
2023/03/13	6.2	27.93	0	0.00	27.75	6.2	3,758	0.17%
2023/03/10	32	28.38	31.3	28.63	28.25	0.8	3,726	0.02%
2023/03/09	0	0.00	0	28.45	28.45	0	3,632	0.00%
2023/03/08	0	0.00	1	28.50	28.30	-1	3,663	-0.03%
2023/03/07	0	28.60	1	28.60	28.60	-1	3,682	-0.03%
2023/03/06	4.1	28.57	6	28.40	28.40	-1.9	3,693	-0.05%
2023/03/03	0	28.53	15.2	28.38	28.55	-15.1	3,725	-0.41%
2023/03/02	6	28.12	9	28.14	28.10	-3	3,645	-0.08%
2023/03/01	0	27.80	2	27.88	27.65	-2	3,637	-0.05%
2023/02/24	9	28.13	10	28.02	28.00	-1	3,621	-0.03%
2023/02/23	11	28.00	10.1	28.08	27.95	0.9	3,587	0.03%
2023/02/22	1	27.50	1	27.50	27.55	0	3,544	0.00%
2023/02/21	3	27.50	2	27.65	27.65	1	3,547	0.03%
2023/02/20	1	27.35	1	27.35	27.40	0	3,566	0.00%
2023/02/17	1	27.45	0	0.00	27.30	1	3,595	0.03%
2023/02/16	6.1	27.77	17	27.69	27.75	-10.9	3,623	-0.30%
2023/02/14	0	0.00	5	27.50	27.30	-5	3,625	-0.14%
2023/02/13	9.3	27.12	0	0.00	27.20	9.3	3,643	0.25%
2023/02/10	5.1	27.70	2	27.90	27.70	3.1	3,682	0.08%
2023/02/09	10.1	28.08	10	28.19	28.30	0.1	3,694	0.00%
2023/02/07	5	26.80	0	0.00	26.85	5	3,531	0.14%
2023/02/03	3	27.20	0	0.00	27.20	3	3,588	0.08%
2023/02/02	0	0.00	1	27.15	27.15	-1	3,569	-0.03%
2023/02/01	1.1	26.96	0	0.00	26.95	1.1	3,551	0.03%
2023/01/31	1	26.90	1	27.05	26.90	0	3,535	0.00%
2023/01/30	7	26.71	0	0.00	26.65	7	3,525	0.20%
2023/01/17	6	26.52	4	26.55	26.55	2	3,515	0.06%
2023/01/16	1	26.40	4	26.45	26.40	-3	3,539	-0.08%
2023/01/13	2	26.78	10	26.95	26.50	-8	3,562	-0.22%
2023/01/12	4	27.03	1	27.40	26.90	3	3,612	0.08%
2023/01/11	9	27.34	1	27.75	27.30	8	3,640	0.22%
2023/01/10	1	27.75	1	27.60	27.70	0	3,642	0.00%
2023/01/06	2	27.50	0	0.00	27.50	2	3,784	0.05%
2023/01/04	0	27.60	0	0.00	27.55	0	4,007	0.00%
2023/01/03	1	27.60	4	27.70	27.65	-3	4,285	-0.07%
2022/12/30	1	27.90	2	28.05	27.80	-1	4,417	-0.02%
2022/12/29	3	27.87	1	28.05	28.05	2	4,441	0.05%
2022/12/28	3.1	28.49	2	28.80	28.50	1.1	4,573	0.02%
2022/12/27	2	28.75	2	28.95	28.70	0	4,709	0.00%
2022/12/26	5	28.62	0	0.00	28.55	5	4,791	0.10%
2022/12/23	20	28.80	25	28.92	29.10	-5	4,859	-0.10%
2022/12/22	23	28.97	13	29.13	28.70	10	5,017	0.20%
2022/12/21	6	28.37	2	28.43	28.30	4	4,945	0.08%
2022/12/20	2	28.55	1	28.55	27.85	1	5,042	0.02%
2022/12/16	11	28.85	11	28.57	28.45	0	5,384	0.00%
2022/12/15	0	0.00	17	27.90	28.20	-17	5,386	-0.32%
2022/12/14	17	27.71	0	0.00	27.65	17	5,676	0.30%
2022/12/09	1	27.80	0	0.00	27.90	1	7,024	0.01%
2022/12/07	1	28.05	0	0.00	27.70	1	7,555	0.01%
2022/12/06	2	28.40	0	0.00	28.00	2	7,616	0.03%
2022/12/05	1	28.85	0.1	29.00	28.80	0.9	7,725	0.01%
2022/12/02	14	28.82	24	28.74	28.65	-10	7,718	-0.13%
2022/12/01	14	29.05	6	28.92	28.80	8	7,713	0.10%
2022/11/30	33	28.55	19	28.45	28.50	14	7,670	0.18%
2022/11/29	1	28.35	11	27.75	28.35	-10	7,639	-0.13%
2022/11/28	14	27.85	2	28.13	27.80	12	7,655	0.16%
2022/11/25	7	28.31	2	28.30	28.15	5	7,665	0.07%
2022/11/24	2	27.65	0	0.00	27.80	2	7,653	0.03%
2022/11/23	1.1	27.60	1	27.60	27.75	0.1	7,630	0.00%
2022/11/22	1	27.60	1	27.75	27.35	0	7,635	0.00%
2022/11/21	3	27.65	1	27.75	27.50	2	7,688	0.03%
2022/11/18	3	27.40	2	27.40	27.20	1	7,685	0.01%
2022/11/17	0	27.80	0	0.00	27.70	0	7,677	0.00%
2022/11/16	0	0.00	3	27.73	27.55	-3	7,710	-0.04%
2022/11/14	1	27.60	20	27.65	27.75	-19	7,755	-0.24%
2022/11/11	6	27.85	89	27.99	27.40	-83	7,743	-1.07%
2022/11/10	0.1	27.70	2	27.50	27.40	-1.9	7,744	-0.02%
2022/11/09	22.1	27.64	1	27.60	27.60	21.1	7,760	0.27%
2022/11/08	5	27.87	1	27.95	27.60	4	7,783	0.05%
2022/11/07	6	27.43	12	27.40	27.20	-6	7,771	-0.08%
2022/11/04	10	27.17	2	27.20	27.25	8	7,829	0.10%
2022/11/03	2	26.20	3	26.40	26.75	-1	7,773	-0.01%
2022/11/02	14	26.90	12	26.67	26.45	2	7,829	0.03%
2022/11/01	0	0.00	1	26.40	26.50	-1	7,847	-0.01%
2022/10/27	1	26.25	0	0.00	26.45	1	8,217	0.01%
2022/10/26	1	25.95	0	0.00	25.75	1	8,279	0.01%
2022/10/21	40	26.43	1	26.55	26.05	39	8,402	0.46%
2022/10/20	2.1	26.16	2	26.15	26.85	0.1	8,375	0.00%
2022/10/19	1	27.20	27	27.03	27.15	-26	8,304	-0.31%
2022/10/18	6	27.19	1	27.20	26.90	5	8,261	0.06%
2022/10/17	9	26.02	6	25.83	26.65	3	8,237	0.04%
2022/10/14	11	27.65	0	27.90	27.70	11	8,225	0.13%
2022/10/13	26	27.20	2	27.08	26.80	24	8,196	0.29%
2022/10/12	44	29.46	10	29.70	28.75	34	8,070	0.42%
2022/10/11	25.1	30.11	39	30.70	29.70	-13.9	7,997	-0.17%
2022/10/07	57	32.57	13	32.57	33.00	44	7,731	0.57%
2022/10/06	19	32.02	8	31.98	32.30	11	7,619	0.14%
2022/10/05	22	32.63	33	32.68	32.10	-11	7,592	-0.14%
2022/10/04	39	31.68	49	32.30	32.80	-10	7,481	-0.13%
2022/10/03	9	31.33	2	31.20	31.10	7	7,382	0.09%
2022/09/30	8	30.78	8	31.29	31.55	0	7,363	0.00%
2022/09/29	47	31.89	23	31.70	31.70	24	7,286	0.33%
2022/09/28	1	31.00	2.1	31.53	30.75	-1.1	7,082	-0.01%
2022/09/27	40	32.22	49	31.85	32.30	-9	6,990	-0.13%
2022/09/26	18	31.58	28	32.02	31.20	-10	6,930	-0.14%
2022/09/23	31	33.72	10	34.23	33.35	21	6,839	0.31%
2022/09/22	7	33.19	2	33.03	33.20	5	6,621	0.08%
2022/09/21	4.1	34.07	6	34.21	33.35	-1.9	6,541	-0.03%
2022/09/20	8	34.09	10.1	34.46	33.65	-2.1	6,291	-0.03%
2022/09/19	9.1	34.25	5	33.88	34.00	4.1	6,189	0.07%
2022/09/16	87	34.12	83.5	34.70	35.15	3.5	5,886	0.06%
2022/09/15	2	31.73	75	31.57	33.20	-73	5,256	-1.39%
2022/09/14	2	29.25	5	30.08	30.70	-3	4,934	-0.06%
2022/09/13	2	30.00	21	30.06	30.20	-19	4,889	-0.39%
2022/09/12	3	29.67	10	29.38	29.85	-7	4,945	-0.14%
2022/09/08	0	0.00	0	27.50	27.75	0	4,851	0.00%
2022/09/06	6	27.65	0	0.00	27.65	6	4,959	0.12%
2022/09/02	13	28.39	10	28.50	28.25	3	5,019	0.06%
2022/09/01	15	29.22	7	29.39	29.00	8	4,981	0.16%
2022/08/31	36	29.87	15	29.69	29.85	21	4,961	0.42%
2022/08/30	0	30.65	0	0.00	30.50	0	4,908	0.00%
2022/08/29	22	30.32	2	30.30	30.55	20	4,913	0.41%
2022/08/26	7	31.47	12	31.20	31.40	-5	4,913	-0.10%
2022/08/25	10	30.75	2	30.85	30.85	8	4,880	0.16%
2022/08/24	2	30.50	2	30.85	30.40	0	4,964	0.00%
2022/08/23	3	30.70	0	0.00	30.60	3	5,025	0.06%
2022/08/22	1	31.50	22	31.68	31.35	-21	5,022	-0.42%
2022/08/19	11	31.38	15	31.42	31.25	-4	5,026	-0.08%
2022/08/18	0	30.80	3.5	30.79	30.85	-3.4	5,050	-0.07%
2022/08/17	46	30.82	36	30.99	30.80	10	5,102	0.20%
2022/08/16	11	30.29	6	30.30	30.40	5	5,157	0.10%
2022/08/12	27	30.17	9	30.21	30.20	18	5,422	0.33%
2022/08/11	16	30.84	25	30.95	30.20	-9	5,498	-0.16%
2022/08/10	12	29.87	10	29.82	29.85	2	5,422	0.04%
2022/08/09	18	29.69	10	29.80	29.85	8	5,462	0.15%
2022/08/08	7	29.71	13	29.94	30.15	-6	5,500	-0.11%
2022/08/05	24	30.66	27	30.99	30.40	-3	5,526	-0.05%
2022/08/04	0	0.00	3	29.17	30.40	-3	5,466	-0.05%
2022/08/03	6	29.91	6	29.86	29.85	0	5,530	0.00%
2022/08/01	32	30.33	13	30.46	30.75	19	6,122	0.31%
2022/07/28	2	28.80	2	29.05	28.80	0	7,126	0.00%
2022/07/27	1	28.90	0	0.00	29.05	1	7,995	0.01%
2022/07/25	1	28.80	0	0.00	29.10	1	8,289	0.01%
2022/07/22	2	29.23	2	29.30	29.30	0	8,435	0.00%
2022/07/21	1	29.10	0	0.00	29.10	1	8,743	0.01%
2022/07/20	0	0.00	1	29.60	29.55	-1	9,272	-0.01%
2022/07/19	2	29.45	2	29.90	29.60	0	10,358	0.00%
2022/07/18	1	29.55	0	0.00	29.25	1	12,252	0.01%
2022/07/15	0	0.00	20	28.80	28.80	-20	12,580	-0.16%
2022/07/14	0	0.00	1	29.00	29.20	-1	13,077	-0.01%
2022/07/12	4	29.18	5	28.06	28.15	-1	13,366	-0.01%
2022/07/11	7	29.44	29	29.66	29.75	-22	13,471	-0.16%
2022/07/08	4	29.01	4	29.46	29.40	0	13,647	0.00%
2022/07/07	0	0.00	4	28.00	28.40	-4	13,726	-0.03%
2022/07/06	2	27.75	2	28.30	27.85	0	13,778	0.00%
2022/07/04	2	27.50	4	27.68	27.70	-2	14,224	-0.01%
2022/07/01	4	27.96	2	28.50	27.00	2	14,352	0.01%
2022/06/30	5	28.94	6	28.85	28.60	-1	14,419	-0.01%
2022/06/29	2	29.65	2	30.05	29.65	0	14,732	0.00%
2022/06/28	4	29.88	2	30.15	30.15	2	14,780	0.01%
2022/06/27	8	30.69	10	30.61	30.60	-2	14,820	-0.01%
2022/06/24	1	29.45	3	29.73	29.15	-2	14,872	-0.01%
2022/06/23	3.5	28.17	18	29.18	28.70	-14.5	15,030	-0.10%
2022/06/22	3	29.97	4	28.96	28.90	-1	15,064	-0.01%
2022/06/21	2.2	30.29	1	30.10	30.50	1.2	15,116	0.01%
2022/06/20	2	30.00	2	31.10	29.50	0	15,280	0.00%
2022/06/17	2	31.50	6	31.35	31.15	-4	15,278	-0.03%
2022/06/16	27.2	32.12	4.1	33.15	31.80	23.2	15,447	0.15%
2022/06/15	2	33.60	42	33.75	33.50	-40	15,628	-0.26%
2022/06/14	62	33.39	5	33.18	33.50	57	16,291	0.35%
2022/06/13	1	33.95	0	0.00	33.80	1	17,105	0.01%
2022/06/10	2	34.83	40	34.87	34.85	-38	17,749	-0.21%
2022/06/09	3	35.35	3	35.77	35.30	0	18,538	0.00%
2022/06/08	2	36.18	2	36.10	36.00	0	19,675	0.00%
2022/06/07	0	0.00	5	36.00	36.00	-5	22,680	-0.02%
2022/06/06	11	36.28	10	35.83	35.85	1	24,788	0.00%
2022/06/02	5	36.25	0	0.00	36.15	5	26,957	0.02%
2022/06/01	13	36.64	14	36.35	36.25	-1	28,403	0.00%
2022/05/31	13	35.56	19	35.42	37.00	-6	29,060	-0.02%
2022/05/30	3	35.85	0	0.00	35.60	3	30,013	0.01%
2022/05/27	2	35.55	2	35.65	35.60	0	31,460	0.00%
2022/05/26	7	35.67	7	35.60	35.45	0	32,280	0.00%
2022/05/25	10	35.31	26.3	35.36	35.30	-16.3	33,909	-0.05%
2022/05/24	10	35.07	9	35.29	34.90	1	38,276	0.00%
2022/05/23	66.1	35.30	68	35.10	35.00	-1.9	40,270	0.00%
2022/05/20	18.5	33.70	17	33.53	33.40	1.5	41,455	0.00%
2022/05/19	9	32.84	68	33.02	33.40	-59	42,155	-0.14%
2022/05/18	12	34.87	15	34.65	34.55	-3	42,498	-0.01%
2022/05/17	68	34.47	2	35.13	34.35	66	42,509	0.16%
2022/05/16	0	0.00	61	34.66	34.80	-61	42,495	-0.14%
2022/05/13	28	34.96	41	35.05	35.15	-13	42,473	-0.03%
2022/05/12	56	35.30	14	34.84	34.45	42	42,463	0.10%
2022/05/11	44	35.97	87	36.07	35.80	-43	42,350	-0.10%
2022/05/10	183.3	36.14	94	36.11	36.60	89.3	42,400	0.21%	大買/
2022/05/09	58	36.62	9	36.46	36.05	49	42,499	0.12%
2022/05/06	60	38.36	77	38.57	38.20	-17	42,373	-0.04%
2022/05/05	76	38.36	99.1	38.21	38.95	-23.1	41,920	-0.06%
2022/05/04	144	38.12	130.2	37.98	37.60	13.9	41,253	0.03%	大買/大賣/
2022/05/03	11	35.95	9	36.18	35.80	2	40,425	0.00%
2022/04/29	30	36.46	89	36.38	36.10	-59	40,391	-0.15%
2022/04/28	33	35.67	21	35.76	35.30	12	40,219	0.03%
2022/04/27	97	35.62	92	35.24	35.45	5	40,070	0.01%
2022/04/26	115	37.13	112	36.89	36.20	3	39,802	0.01%	大買/大賣/
2022/04/25	126.1	38.67	69	38.11	37.45	57.1	39,224	0.15%	大買/
2022/04/22	151	40.05	203	40.18	41.50	-52	38,164	-0.14%	大買/大賣/
2022/04/21	55	37.78	62	37.88	37.75	-7	36,433	-0.02%
2022/04/20	133	37.91	112	37.84	37.00	21	36,367	0.06%	大買/大賣/
2022/04/19	28.2	37.03	31	37.04	36.75	-2.8	36,369	-0.01%
2022/04/18	6	36.33	4	36.25	36.00	2	36,633	0.01%
2022/04/15	19	37.72	22	37.53	37.30	-3	36,568	-0.01%
2022/04/14	13	37.71	6.1	37.87	37.20	6.9	36,441	0.02%
2022/04/13	11.6	37.26	13	37.70	37.50	-1.4	36,214	0.00%
2022/04/12	2	36.63	2	36.75	36.60	0	36,053	0.00%
2022/04/11	15	37.82	15	37.30	36.60	0	35,984	0.00%
2022/04/08	26	37.40	31.1	37.72	37.60	-5.1	35,859	-0.01%
2022/04/07	15	37.28	37.1	36.65	36.15	-22.1	35,512	-0.06%
2022/04/06	25	37.26	21	37.10	37.05	4	35,341	0.01%
2022/04/01	102	37.62	97	37.69	37.60	5	35,270	0.01%	大買/
2022/03/31	32	37.13	42	36.96	36.90	-10	35,067	-0.03%
2022/03/30	16.6	37.26	9	37.04	36.85	7.6	34,978	0.02%
2022/03/29	28	36.84	23	36.95	36.90	5	34,879	0.01%
2022/03/28	32	36.13	31	36.63	36.95	1	34,719	0.00%
2022/03/25	26	35.74	23.2	35.85	35.85	2.8	34,509	0.01%
2022/03/24	15	36.88	27	36.63	36.60	-12	34,322	-0.03%
2022/03/23	33.2	37.56	26.2	37.34	37.30	7	34,195	0.02%
2022/03/22	34	37.25	7	36.90	37.00	27	33,970	0.08%
2022/03/21	15	36.89	15	37.04	37.25	0	33,854	0.00%
2022/03/18	29.2	36.72	41.2	36.79	37.05	-12	33,681	-0.04%
2022/03/17	57.1	36.82	60.5	37.06	37.70	-3.4	33,453	-0.01%
2022/03/16	80.3	37.62	83.4	37.47	36.30	-3.1	32,794	-0.01%
2022/03/15	65.3	37.77	103	37.98	37.50	-37.8	31,999	-0.12%	大賣/
2022/03/14	178	40.03	141	40.04	39.30	37	31,454	0.12%	大買/大賣/
2022/03/11	161.1	40.36	158	40.25	39.60	3.1	30,756	0.01%	大買/大賣/
2022/03/10	597	42.73	499.2	42.38	41.75	97.8	29,780	0.33%	大買/大賣/
2022/03/09	260.3	39.56	313.2	39.80	40.80	-52.9	27,132	-0.19%	大買/大賣/
2022/03/08	244.3	38.96	300.2	39.02	37.10	-56	25,199	-0.22%	大買/大賣/
2022/03/07	214.1	38.49	219	38.29	39.00	-4.9	23,020	-0.02%	大買/大賣/
2022/03/04	110.1	38.42	87	38.61	37.35	23.1	21,647	0.11%	大買/
2022/03/03	138.3	38.99	139.2	39.16	38.90	-1	20,978	0.00%	大買/大賣/
2022/03/02	289.1	38.63	298	38.64	38.65	-8.9	20,010	-0.04%	大買/大賣/
2022/03/01	195.2	37.26	194	36.73	36.95	1.2	18,566	0.01%	大買/大賣/
2022/02/25	279.1	38.65	291.1	38.66	37.55	-12	17,718	-0.07%	大買/大賣/
2022/02/24	694.1	38.77	637	38.68	36.95	57.1	16,051	0.36%	大買/大賣/
2022/02/23	217	36.95	237	37.28	37.80	-20	11,725	-0.17%	大買/大賣/
2022/02/22	99.2	35.78	100.2	35.55	34.40	-1	9,690	-0.01%
2022/02/21	38	35.68	93	35.76	36.65	-55	8,270	-0.67%
2022/02/18	24	31.58	23.4	32.48	33.35	0.6	7,592	0.01%
2022/02/17	9	30.24	4	30.20	30.35	5	7,344	0.07%
2022/02/16	4	30.16	6	30.42	30.05	-2	7,369	-0.03%
2022/02/15	10	30.28	6	29.98	29.75	4	7,401	0.05%
2022/02/14	21	30.58	20	30.63	30.55	1	7,542	0.01%
2022/02/11	1	31.25	0	0.00	31.00	1	7,505	0.01%
2022/02/10	6	31.93	13	31.91	31.70	-7	7,479	-0.09%
2022/02/09	17	31.22	18.9	31.45	31.45	-1.9	7,353	-0.03%
2022/02/08	52.2	30.86	69	30.81	30.85	-16.8	7,037	-0.24%
2022/02/07	2	28.30	13	29.18	29.20	-11	6,758	-0.16%
2022/01/26	0	0.00	3	28.15	28.10	-3	6,973	-0.04%
2022/01/25	7	28.19	5	28.52	28.10	2	7,037	0.03%
2022/01/24	13	28.42	3	28.65	28.65	10	7,032	0.14%
2022/01/21	3	28.85	3	29.20	28.70	0	7,050	0.00%
2022/01/20	2	29.30	3.5	29.23	29.20	-1.5	7,026	-0.02%
2022/01/19	8	29.31	9	29.26	29.20	-1	7,030	-0.01%
2022/01/18	0	0.00	15	29.46	29.50	-15	6,986	-0.21%
2022/01/17	5	29.30	10	29.21	29.60	-5	7,002	-0.07%
2022/01/14	17.2	29.12	35	29.37	29.15	-17.8	7,015	-0.25%
2022/01/13	49	30.61	43	30.71	30.10	6	6,862	0.09%
2022/01/12	118.7	31.18	113.4	31.00	31.50	5.4	6,614	0.08%	大買/大賣/
2022/01/11	53.4	29.87	65	30.04	29.65	-11.6	6,169	-0.19%
2022/01/10	35	28.97	31	28.76	28.55	4	5,886	0.07%
2022/01/07	3	28.40	4	28.46	28.40	-1	5,815	-0.02%
2022/01/06	7	28.81	2	28.80	28.60	5	5,887	0.08%
2022/01/05	2	28.75	2	28.90	28.55	0	5,953	0.00%
2022/01/04	2	28.75	8	28.68	28.75	-6	6,038	-0.10%
2022/01/03	8.1	28.83	3	29.40	28.75	5.1	6,079	0.08%
2021/12/30	5	29.22	9	29.35	29.30	-4	6,215	-0.06%
2021/12/29	5	29.33	4	29.46	29.20	1	6,253	0.02%
2021/12/28	4	29.69	4	29.36	29.25	0	6,339	0.00%
2021/12/27	16	29.46	24	29.45	29.70	-8	6,436	-0.12%
2021/12/24	1	28.45	1	28.75	28.45	0	6,424	0.00%
2021/12/23	0.1	28.45	0	0.00	28.35	0.1	6,490	0.00%
2021/12/22	2	28.50	1	28.65	28.55	1	6,586	0.02%
2021/12/21	8	28.56	8	28.33	28.80	0	6,639	0.00%
2021/12/20	3.3	28.42	2	28.40	28.30	1.3	6,679	0.02%
2021/12/17	1	28.60	5	28.74	28.45	-4	6,755	-0.06%
2021/12/16	11	28.45	0	0.00	28.45	11	6,747	0.16%
2021/12/15	5	28.67	8	28.56	28.60	-3	6,795	-0.04%
2021/12/13	0.1	29.00	0	0.00	29.00	0.1	6,824	0.00%
2021/12/10	4	29.46	7	29.56	29.35	-3	6,852	-0.04%
2021/12/09	2	30.40	6.5	30.25	30.05	-4.5	6,895	-0.06%
2021/12/08	24	30.77	26	30.60	30.30	-2	6,970	-0.03%
2021/12/07	5	30.30	4	30.09	30.15	1	6,908	0.01%
2021/12/06	29	30.22	24	30.26	30.05	5	6,982	0.07%
2021/12/03	85	30.62	77.2	30.46	29.40	7.9	6,930	0.11%
2021/12/02	51	29.64	27	29.59	29.70	24	6,861	0.35%
2021/12/01	7	29.34	3	29.00	28.95	4	6,790	0.06%
2021/11/30	3	28.80	6	29.22	29.30	-3	6,913	-0.04%
2021/11/29	16	28.32	16	28.57	28.50	0	6,937	0.00%
2021/11/26	2	28.63	1.1	29.41	28.20	0.9	7,052	0.01%
2021/11/25	1	29.65	1.6	29.77	29.45	-0.6	7,137	-0.01%
2021/11/24	5	29.23	7	29.24	29.35	-2	7,245	-0.03%
2021/11/23	2	28.73	1	29.25	28.75	1	7,365	0.01%
2021/11/22	7	29.34	15.1	29.23	29.40	-8.1	7,528	-0.11%
2021/11/19	2	28.80	4	28.46	28.35	-2	7,752	-0.03%
2021/11/18	4	29.25	6	29.14	29.10	-2	8,821	-0.02%
2021/11/17	3.6	29.05	2	29.05	29.05	1.6	9,318	0.02%
2021/11/16	14.2	29.41	22	29.29	29.80	-7.9	9,490	-0.08%
2021/11/15	14	28.59	9	28.75	28.10	5	9,920	0.05%
2021/11/12	5	28.68	4.1	28.61	28.80	0.9	10,211	0.01%
2021/11/11	26	29.00	27.1	29.14	28.35	-1.1	10,240	-0.01%
2021/11/10	1	28.15	0	0.00	28.15	1	10,144	0.01%
2021/11/09	6	28.30	5	28.36	28.10	1	10,345	0.01%
2021/11/08	8.1	28.47	1	28.65	28.45	7.1	10,389	0.07%
2021/11/04	4	28.38	10	27.61	27.50	-6	10,879	-0.06%
2021/11/03	29.2	28.38	21.1	28.37	28.05	8.2	11,742	0.07%
2021/11/02	6	27.48	4.1	27.48	27.20	1.9	11,815	0.02%
2021/11/01	3	27.05	1	27.00	26.95	2	11,818	0.02%
2021/10/29	6	26.70	4.1	26.85	27.05	1.9	11,853	0.02%
2021/10/28	0	0.00	5.4	26.96	26.65	-5.4	11,897	-0.05%
2021/10/27	4	26.60	16	26.98	26.65	-12	12,091	-0.10%
2021/10/26	3	27.43	1	27.50	27.15	2	12,447	0.02%
2021/10/25	1	27.10	8	27.18	27.35	-7	12,954	-0.05%
2021/10/22	3	26.70	3	26.83	26.70	0	13,258	0.00%
2021/10/21	2	28.50	1	28.55	27.90	1	13,541	0.01%
2021/10/19	4	27.75	5	27.72	27.70	-1	14,313	-0.01%
2021/10/18	1.5	26.80	8	26.91	27.15	-6.6	14,792	-0.04%
2021/10/15	2	27.60	2	27.35	27.65	0	15,367	0.00%
2021/10/14	7	27.66	6	27.47	27.60	1	15,743	0.01%
2021/10/12	5.3	27.06	9	27.47	27.35	-3.7	18,371	-0.02%
2021/10/08	6	28.47	12	28.68	28.40	-6	18,637	-0.03%
2021/10/07	19	29.15	17	29.08	28.65	2	18,805	0.01%
2021/10/06	4	27.79	1	27.60	27.60	3	18,872	0.02%
2021/10/05	8	27.93	28	27.88	28.75	-20	18,954	-0.11%
2021/10/04	13	28.27	38	28.14	27.80	-25	18,986	-0.13%
2021/10/01	16.2	29.77	18	29.19	29.30	-1.9	19,096	-0.01%
2021/09/30	12	30.64	16	30.77	31.15	-4	19,222	-0.02%
2021/09/29	18	30.26	12	30.01	29.95	6	19,437	0.03%
2021/09/28	15	30.58	13	30.68	30.50	2	19,727	0.01%
2021/09/27	6	31.49	35	31.52	31.60	-29	20,087	-0.14%
2021/09/24	16	31.20	11	31.42	31.15	5	20,825	0.02%
2021/09/23	17	31.03	18	30.88	30.80	-1	23,746	0.00%
2021/09/22	12	30.43	3	30.87	30.40	9	26,559	0.03%
2021/09/17	5	31.12	7	31.26	31.70	-2	27,210	-0.01%
2021/09/16	2.4	30.72	1	30.70	30.65	1.4	28,978	0.00%
2021/09/15	1	31.00	22	30.80	31.30	-21	30,934	-0.07%
2021/09/14	5	31.73	5	31.53	31.25	0	32,687	0.00%
2021/09/13	7	32.54	7	32.51	31.85	0	33,957	0.00%
2021/09/10	13	31.89	6	31.88	32.00	7	34,061	0.02%
2021/09/09	35	32.10	29	32.26	31.85	6	34,383	0.02%
2021/09/08	6	31.78	10	31.80	31.50	-4	35,381	-0.01%
2021/09/07	48	32.35	16	32.23	32.45	32	36,392	0.09%
2021/09/06	7.2	31.82	14	31.52	31.00	-6.8	36,795	-0.02%
2021/09/03	16.2	32.37	19	32.17	32.00	-2.8	36,962	-0.01%
2021/09/02	28	33.32	15	33.31	32.95	13	36,912	0.04%
2021/09/01	20.2	33.34	70.1	32.62	33.40	-49.9	36,892	-0.14%
2021/08/31	21	34.07	19	34.35	33.50	2	36,974	0.01%
2021/08/30	26	35.43	17.3	35.58	34.80	8.7	37,084	0.02%
2021/08/27	46.2	35.48	43	35.46	34.90	3.2	37,188	0.01%
2021/08/26	65.2	35.87	60	35.74	35.45	5.2	38,209	0.01%
2021/08/25	116.1	35.87	84.1	35.93	36.05	32	38,259	0.08%	大買/
2021/08/24	194.3	37.00	144.5	36.98	36.35	49.8	38,082	0.13%	大買/大賣/
2021/08/23	65	35.34	56.1	35.34	35.95	8.9	37,283	0.02%
2021/08/20	60	32.58	69	32.39	32.70	-9	37,195	-0.02%
2021/08/19	111	33.30	122.3	33.35	32.00	-11.3	37,374	-0.03%	大買/大賣/
2021/08/18	72	31.70	64	31.62	32.40	8	37,380	0.02%
2021/08/17	4	30.49	18.1	30.40	30.00	-14.1	37,755	-0.04%
2021/08/16	16.2	30.95	12.1	30.73	30.60	4	38,504	0.01%
2021/08/13	3	32.33	6	32.21	31.55	-3	38,584	-0.01%
2021/08/12	5.1	31.90	6	31.68	31.90	-0.9	38,502	0.00%
2021/08/11	15.4	31.65	17.1	31.52	31.30	-1.8	38,723	0.00%
2021/08/10	50	34.32	51	33.77	32.75	-1	38,755	0.00%
2021/08/09	125	34.46	112	34.79	33.55	13	38,553	0.03%	大買/大賣/
2021/08/06	40	33.34	41.3	32.85	32.40	-1.3	37,819	0.00%
2021/08/05	8	32.21	0	32.95	31.75	8	37,755	0.02%
2021/08/04	6.4	32.93	10	33.17	32.85	-3.7	37,887	-0.01%
2021/08/03	16	32.99	8	33.18	32.65	8	38,185	0.02%
2021/08/02	26.4	32.58	22	32.42	33.10	4.4	38,571	0.01%
2021/07/30	44	33.45	27.1	33.57	32.15	16.9	38,567	0.04%
2021/07/29	54.1	34.31	40.6	34.45	35.00	13.5	38,481	0.04%
2021/07/28	43.3	32.93	41	32.64	32.45	2.3	38,352	0.01%
2021/07/27	18.5	33.57	41.2	33.56	32.90	-22.7	38,762	-0.06%
2021/07/26	128.1	35.13	122	34.92	34.30	6.1	39,679	0.02%	大買/大賣/
2021/07/23	81	36.08	72.1	35.94	35.60	9	39,906	0.02%
2021/07/22	108.6	35.19	125	35.05	34.75	-16.4	39,876	-0.04%	大買/大賣/
2021/07/21	175.5	38.06	171.1	36.63	35.55	4.4	39,601	0.01%	大買/大賣/
2021/07/20	93.5	39.55	129	39.43	38.60	-35.5	39,281	-0.09%	大賣/
2021/07/19	141	42.70	131	42.38	41.60	10	39,311	0.03%	大買/大賣/
2021/07/16	408.2	42.53	306.1	42.19	42.00	102.1	39,712	0.26%	大買/大賣/鉅額交易
2021/07/15	16	38.26	23	39.30	39.90	-7	38,527	-0.02%
2021/07/14	15	35.38	22.7	34.75	36.30	-7.7	38,549	-0.02%
2021/07/13	18.5	38.12	11.1	38.55	36.30	7.4	39,131	0.02%
2021/07/12	17	40.13	18	40.11	40.30	-1	39,017	0.00%
2021/07/09	10	41.02	8	40.70	40.30	2	38,922	0.01%
2021/07/08	28.4	40.56	55.5	40.87	42.40	-27.1	39,120	-0.07%
2021/07/07	42.7	42.35	17	42.98	41.00	25.7	39,230	0.07%
2021/07/06	34	44.48	23	44.36	43.95	11	39,044	0.03%
2021/07/05	25	42.83	48.5	42.66	43.50	-23.5	38,796	-0.06%
2021/07/02	35.8	46.65	88	46.75	45.90	-52.2	38,467	-0.14%
2021/07/01	88	49.57	39	49.23	49.00	49	38,111	0.13%
2021/06/30	456	47.25	430.4	47.80	49.60	25.6	37,399	0.07%	大買/大賣/
2021/06/29	249.9	44.91	218.1	44.63	45.10	31.8	34,490	0.09%	大買/大賣/
2021/06/28	92	40.95	46.3	41.62	41.70	45.7	31,735	0.14%
2021/06/25	191	36.46	170.2	36.92	37.95	20.8	31,037	0.07%	大買/大賣/
2021/06/24	271	33.25	295	33.53	34.50	-24	29,226	-0.08%	大買/大賣/
2021/06/23	152.2	33.13	265	33.18	31.40	-112.8	27,249	-0.41%	大買/大賣/鉅額交易
2021/06/22	107	34.71	75	34.43	34.85	32	25,448	0.13%	大買/
2021/06/21	23	31.70	2.1	31.70	31.70	20.9	24,140	0.09%
2021/06/18	11	28.77	17.1	28.83	28.85	-6.1	24,085	-0.03%
2021/06/17	282	25.33	183.5	25.73	26.25	98.5	24,078	0.41%	大買/大賣/
2021/06/16	128	24.21	112	24.32	23.90	16	22,967	0.07%	大買/大賣/
2021/06/15	56	23.99	117.1	23.79	24.20	-61.1	21,862	-0.28%	大賣/
2021/06/11	40	23.00	12	23.00	22.60	28	21,164	0.13%
2021/06/10	3	22.35	4	22.41	22.40	-1	20,891	0.00%
2021/06/09	2	23.03	10	22.71	22.55	-8	20,829	-0.04%
2021/06/08	36	23.39	10.2	23.26	23.15	25.8	20,732	0.12%
2021/06/07	29	22.76	87.4	23.00	23.00	-58.4	20,471	-0.29%
2021/06/04	61	22.99	13	23.06	22.75	48	20,226	0.24%
2021/06/03	62.1	23.77	77.2	23.90	23.80	-15.1	20,045	-0.08%
2021/06/02	25	22.70	42	22.79	22.70	-17	18,903	-0.09%
2021/06/01	15	22.29	11	22.24	22.55	4	18,682	0.02%
2021/05/31	40	22.77	53.2	22.83	22.10	-13.2	18,531	-0.07%
2021/05/28	57	22.78	48	22.87	22.65	9	18,209	0.05%
2021/05/27	48	22.85	22	22.93	22.80	26	17,808	0.15%
2021/05/26	65	22.84	74	22.73	22.70	-9	17,432	-0.05%
2021/05/25	84	22.35	58	22.17	21.90	26	16,789	0.15%
2021/05/24	63.1	21.38	60.6	21.46	21.75	2.5	16,109	0.02%
2021/05/21	22	19.23	18.3	19.31	19.80	3.8	15,421	0.02%
2021/05/20	30.3	19.05	19.8	19.29	18.45	10.6	15,381	0.07%
2021/05/19	37.4	19.40	34.4	19.38	19.30	3	15,232	0.02%
2021/05/18	145	18.45	141	18.60	18.80	4	14,946	0.03%	大買/大賣/
2021/05/17	15	17.78	20	17.94	17.10	-5	14,691	-0.03%
2021/05/14	7	18.66	25	18.62	18.95	-18	14,518	-0.12%
2021/05/13	41	18.44	51	17.99	18.20	-10	14,305	-0.07%
2021/05/12	16.6	20.37	25	20.59	19.60	-8.4	14,045	-0.06%
2021/05/11	61	22.72	32.4	22.17	21.75	28.6	13,849	0.21%
2021/05/10	108.5	23.26	128.5	23.60	23.65	-20	13,501	-0.15%	大買/大賣/
2021/05/07	17.1	21.95	20	21.79	22.25	-2.9	13,035	-0.02%
2021/05/06	19	22.73	10	22.44	22.05	9	12,831	0.07%
2021/05/05	42.2	23.18	62	23.01	22.85	-19.8	12,555	-0.16%
2021/05/04	118	24.06	74	23.86	23.15	44	12,174	0.36%	大買/
2021/05/03	178.1	26.15	137.3	25.91	25.70	40.8	11,429	0.36%	大買/大賣/
2021/04/29	44.2	23.95	42.4	24.12	24.45	1.8	10,210	0.02%
2021/04/28	63	23.59	118	23.52	23.45	-55	9,811	-0.56%	大賣/
2021/04/27	30	22.63	20.3	22.63	22.50	9.7	9,350	0.10%
2021/04/26	57.1	22.71	30	22.83	22.85	27.1	9,136	0.30%
2021/04/23	55.5	22.91	53.1	22.20	21.80	2.4	8,817	0.03%
2021/04/22	139.9	25.21	152.5	24.82	23.50	-12.6	8,502	-0.15%	大買/大賣/
2021/04/21	72	22.92	71.5	23.08	23.50	0.5	7,328	0.01%
2021/04/20	51	21.42	46	21.25	21.40	5	6,588	0.08%
2021/04/19	107	21.72	78	21.93	22.25	29	6,393	0.45%	大買/
2021/04/16	15.5	20.17	13	20.11	20.25	2.5	5,691	0.04%
2021/04/15	1	19.70	10	19.80	19.75	-9	5,724	-0.16%
2021/04/14	16	19.91	43	19.82	19.90	-27	5,969	-0.45%
2021/04/13	50	20.06	40	20.10	19.85	10	5,838	0.17%
2021/04/12	11	19.26	20	19.15	19.30	-9	5,608	-0.16%
2021/04/09	27	18.89	5	18.81	18.70	22	5,877	0.37%
2021/04/08	15	19.05	53	19.11	19.10	-38	6,029	-0.63%
2021/04/07	19	18.82	13	18.85	18.95	6	6,212	0.10%
2021/04/06	6	18.76	1	18.80	18.80	5	7,148	0.07%
2021/04/01	4	18.78	10.6	18.75	18.90	-6.6	7,980	-0.08%
2021/03/31	22	18.64	1	18.55	18.50	21	8,512	0.25%
2021/03/30	0	0.00	20	18.35	18.35	-20	8,525	-0.23%
2021/03/29	5	18.25	39	18.33	18.25	-34	8,612	-0.39%
2021/03/26	0	0.00	2	18.25	18.10	-2	8,952	-0.02%
2021/03/25	1	18.00	4	18.00	17.95	-3	9,694	-0.03%
2021/03/24	3	18.07	5	18.05	17.95	-2	9,837	-0.02%
2021/03/23	1	18.10	13	18.40	18.35	-12	9,870	-0.12%
2021/03/22	66	18.77	61	18.54	19.05	5	9,780	0.05%
2021/03/19	16	17.88	7	17.94	17.85	9	9,817	0.09%
2021/03/18	7	17.93	10	17.84	17.85	-3	9,965	-0.03%
2021/03/17	1	17.60	3	17.50	17.60	-2	9,995	-0.02%
2021/03/15	2	17.70	1	17.65	17.70	1	10,113	0.01%
2021/03/12	0	0.00	1	17.50	17.45	-1	10,205	-0.01%
2021/03/11	0	0.00	1	17.45	17.45	-1	10,313	-0.01%
2021/03/10	0	0.00	5	17.48	17.35	-5	10,332	-0.05%
2021/03/09	2	17.65	9	17.47	17.85	-7	10,400	-0.07%
2021/03/08	0	0.00	5	17.34	17.10	-5	10,427	-0.05%
2021/03/05	11	17.37	14	17.49	17.25	-3	10,620	-0.03%
2021/03/04	5	17.31	6	17.23	17.20	-1	10,703	-0.01%
2021/03/03	0	0.00	6	17.20	17.15	-6	10,698	-0.06%
2021/03/02	24	17.14	20	16.65	16.75	4	10,692	0.04%
2021/02/26	18	17.13	0	0.00	17.05	18	10,659	0.17%
2021/02/25	10	17.17	8	17.21	17.25	2	10,733	0.02%
2021/02/24	25.1	17.29	0	0.00	17.05	25.1	10,739	0.23%
2021/02/23	32	18.05	31	18.09	17.70	1	10,664	0.01%
2021/02/22	12	17.73	34	17.45	18.00	-22	10,480	-0.21%
2021/02/19	0	0.00	3	16.60	16.40	-3	10,314	-0.03%
2021/02/18	0	0.00	6	16.80	16.65	-6	10,306	-0.06%
2021/02/17	0	0.00	7	16.02	16.25	-7	10,272	-0.07%
2021/02/02	1	15.90	19	16.12	16.10	-18	10,423	-0.17%
2021/02/01	1	15.85	0	0.00	15.75	1	10,663	0.01%
2021/01/29	8	15.60	0	0.00	15.60	8	10,640	0.08%
2021/01/27	4	15.60	0	0.00	15.85	4	10,632	0.04%
2021/01/26	6	15.70	0	0.00	15.75	6	10,744	0.06%
2021/01/25	1	16.10	0	0.00	16.10	1	10,815	0.01%
2021/01/22	5	16.00	6	16.13	16.10	-1	10,789	-0.01%
2021/01/21	1	15.55	15	16.02	15.80	-14	10,753	-0.13%
2021/01/20	8	15.60	0	0.00	15.50	8	10,693	0.07%
2021/01/19	20	16.28	1	16.20	16.10	19	10,678	0.18%
2021/01/18	57	16.38	68	16.24	16.45	-11	10,898	-0.10%
2021/01/15	18	16.63	18	16.49	16.50	0	10,832	0.00%
2021/01/14	8	17.42	57	17.35	17.30	-49	10,692	-0.46%
2021/01/13	13	17.24	17	17.38	17.20	-4	10,626	-0.04%
2021/01/12	52	17.49	35	17.56	17.15	17	10,567	0.16%
2021/01/11	48	18.20	6	18.26	18.10	42	10,409	0.40%
2021/01/08	49	18.13	86	18.16	18.20	-37	10,387	-0.36%
2021/01/07	72	17.79	51	17.89	17.80	21	10,234	0.21%
2021/01/06	15	18.82	31	18.67	18.60	-16	9,953	-0.16%
2021/01/05	22	19.69	16	19.65	19.50	6	9,747	0.06%
2021/01/04	46	19.98	42	20.02	20.20	4	9,555	0.04%
2020/12/31	37	20.35	37	20.29	20.25	0	9,176	0.00%
2020/12/30	15	20.19	18	20.18	20.35	-3	8,964	-0.03%
2020/12/29	203.6	21.57	55.1	21.62	20.80	148.5	8,706	1.71%	大買/鉅額交易
2020/12/28	112	20.38	102	20.58	21.05	10	7,702	0.13%	大買/大賣/
2020/12/25	67	19.22	74	19.09	19.15	-7	6,775	-0.10%
2020/12/24	1	18.05	21.5	18.16	18.15	-20.5	6,122	-0.33%
2020/12/23	65.1	17.62	15	17.72	18.05	50.1	6,012	0.83%
2020/12/22	56	18.14	35.3	18.17	17.85	20.7	5,925	0.35%
2020/12/21	83	18.94	83.7	18.78	18.90	-0.7	5,595	-0.01%
2020/12/18	27.4	17.65	34.1	17.68	17.70	-6.7	4,892	-0.14%
2020/12/17	51	17.26	21	17.25	17.25	30	4,744	0.63%
2020/12/16	49	17.69	33	17.76	17.80	16	4,673	0.34%
2020/12/15	46	17.81	43	17.79	17.75	3	4,561	0.07%
2020/12/14	35	17.24	31	17.24	17.50	4	4,110	0.10%
2020/12/11	24	16.37	21	16.50	16.50	3	3,890	0.08%
2020/12/10	2	17.10	3	17.02	16.90	-1	3,800	-0.03%
2020/12/09	3	17.30	0	0.00	17.25	3	3,740	0.08%
2020/12/08	5	16.99	3	17.10	16.90	2	3,714	0.05%
2020/12/07	0	0.00	6	16.85	16.75	-6	3,593	-0.17%
2020/12/04	0	0.00	2	16.65	16.50	-2	3,511	-0.06%
2020/12/03	2	16.30	0	16.70	16.65	2	3,522	0.06%
2020/12/02	2	16.55	2	16.55	16.55	0	3,534	0.00%
2020/12/01	18	16.52	11	16.27	16.20	7	3,512	0.20%
2020/11/27	0	0.00	3	15.55	15.70	-3	3,228	-0.09%
2020/11/26	1	15.55	0	0.00	15.55	1	3,235	0.03%
2020/11/25	1	15.60	4	15.65	15.55	-3	3,355	-0.09%
2020/11/24	6	15.67	12	15.60	15.65	-6	3,358	-0.18%
2020/11/23	2	15.25	9	15.22	15.35	-7	3,221	-0.22%
2020/11/20	5	14.91	0	0.00	15.00	5	3,206	0.16%
2020/11/18	2	14.90	1	15.00	15.00	1	3,202	0.03%
2020/11/13	6	15.00	0	0.00	14.80	6	3,218	0.19%
2020/11/12	4	15.20	0	0.00	15.00	4	3,202	0.12%
2020/11/10	1	15.40	1	15.25	15.15	0	3,174	0.00%
2020/11/09	5	15.44	43	15.26	15.50	-38	3,075	-1.24%
2020/11/06	2	14.80	0	0.00	14.95	2	2,791	0.07%
2020/11/05	6	14.90	0	0.00	14.85	6	2,787	0.22%
2020/11/04	0	0.00	6	15.00	15.05	-6	2,782	-0.22%
2020/11/03	10	15.14	9	15.05	14.95	1	2,741	0.04%
2020/11/02	14	14.85	18	14.83	15.10	-4	2,606	-0.15%
2020/10/30	3	14.65	0	0.00	14.45	3	2,495	0.12%
2020/10/29	6	14.69	1	14.70	14.70	5	2,476	0.20%
2020/10/28	4	14.88	4	14.95	15.00	0	2,472	0.00%
2020/10/27	4	14.68	6	14.83	14.90	-2	2,430	-0.08%
2020/10/26	22	15.11	27	15.10	15.00	-5	2,379	-0.21%
2020/10/23	5	14.40	7	14.45	14.40	-2	2,095	-0.10%
2020/10/22	0	0.00	3	14.38	14.35	-3	2,078	-0.14%
2020/10/21	1	14.25	0	0.00	14.30	1	2,066	0.05%
2020/10/20	5	14.15	0	0.00	14.20	5	2,078	0.24%
2020/10/19	3	14.35	5	14.40	14.35	-2	2,074	-0.10%
2020/10/16	23	14.34	20	14.10	14.20	3	2,037	0.15%
2020/10/07	1	13.90	4	13.95	14.00	-3	2,027	-0.15%
2020/10/06	0	0.00	1	13.90	13.90	-1	2,044	-0.05%
2020/09/24	4	13.50	0	0.00	13.50	4	2,144	0.19%
2020/09/22	0	0.00	5	14.10	14.00	-5	2,019	-0.25%
2020/09/21	0	0.00	14	14.06	14.05	-14	1,983	-0.71%
2020/09/16	0	0.00	2	13.95	14.05	-2	1,976	-0.10%
2020/09/14	0	0.00	1	14.10	14.05	-1	2,105	-0.05%
2020/09/11	7	14.01	8	14.14	13.95	-1	2,093	-0.05%
2020/09/10	4	14.31	10	14.44	14.25	-6	2,019	-0.30%
2020/09/09	10	14.12	8	14.25	14.30	2	1,998	0.10%
2020/09/08	5	14.05	1	14.10	14.20	4	1,939	0.21%
2020/09/07	4	14.25	17	14.27	14.20	-13	1,879	-0.69%
2020/09/04	13	13.92	2	14.00	13.95	11	1,771	0.62%
2020/09/01	4	14.10	1	14.10	14.15	3	1,603	0.19%
2020/08/31	8	14.44	15	14.48	14.40	-7	1,586	-0.44%
2020/08/28	3	13.88	0	0.00	13.95	3	1,458	0.21%
2020/08/27	0	0.00	5	13.80	13.85	-5	1,435	-0.35%
2020/08/26	5	13.70	0	0.00	13.75	5	1,411	0.35%
2020/08/25	0	0.00	1	13.55	13.55	-1	1,380	-0.07%
2020/08/24	1	13.35	0	0.00	13.35	1	1,370	0.07%
2020/08/21	1	13.30	0	0.00	13.35	1	1,371	0.07%
2020/08/20	1	13.40	0	0.00	13.20	1	1,351	0.07%
2020/08/17	4	13.88	4	13.80	13.90	0	1,297	0.00%
2020/08/07	1	13.30	0	0.00	13.25	1	1,235	0.08%
2020/08/04	1	13.10	25	13.18	13.15	-24	1,256	-1.91%
2020/07/31	25	13.33	0	0.00	13.35	25	1,248	2.00%
2020/07/28	2	13.40	0	0.00	13.45	2	1,234	0.16%
2020/07/22	0	0.00	2	13.65	13.60	-2	1,272	-0.16%
2020/07/17	2	13.45	0	0.00	13.45	2	1,284	0.16%
2020/07/16	0	0.00	3	13.55	13.65	-3	1,338	-0.22%
2020/07/09	0	0.00	7	13.97	13.80	-7	1,211	-0.58%
2020/07/08	1	13.95	1	14.05	14.10	0	1,189	0.00%
2020/07/07	0	0.00	2	13.80	13.75	-2	1,149	-0.17%
2020/07/06	1	13.65	0	0.00	13.80	1	1,145	0.09%
2020/07/01	1	13.65	0	0.00	13.65	1	1,118	0.09%
2020/06/29	0	0.00	1	13.50	13.50	-1	1,112	-0.09%
2020/06/22	1	13.70	20	13.75	13.70	-19	1,099	-1.73%
2020/06/19	0	0.00	10	13.55	13.55	-10	1,008	-0.99%
2020/06/18	0	0.00	5	13.30	13.30	-5	978	-0.51%
2020/06/17	0	0.00	20	13.29	13.40	-20	983	-2.03%
2020/06/12	10	12.90	0	0.00	12.90	10	1,015	0.98%
2020/06/10	0	0.00	3	13.30	13.35	-3	1,026	-0.29%
2020/06/09	3	13.40	5	13.35	13.40	-2	1,062	-0.19%
2020/06/03	6	13.00	0	0.00	13.05	6	1,066	0.56%
2020/05/28	3	13.05	0	0.00	12.95	3	1,054	0.28%
2020/05/21	0	0.00	1	13.05	13.00	-1	1,044	-0.10%
2020/05/19	3	12.98	0	0.00	12.95	3	1,029	0.29%
2020/05/13	5	12.85	0	0.00	12.80	5	1,061	0.47%
2020/05/12	5	13.00	0	0.00	12.95	5	1,060	0.47%
2020/05/11	22	13.05	1	13.05	13.05	21	1,050	2.00%
2020/05/06	0	0.00	5	13.05	13.00	-5	1,054	-0.47%
2020/05/05	0	0.00	1	12.90	13.05	-1	1,070	-0.09%
2020/05/04	0	0.00	5	12.95	12.85	-5	1,081	-0.46%
2020/04/29	10	12.90	13	12.87	12.95	-3	1,094	-0.27%
2020/04/21	4	12.70	8	12.59	12.30	-4	1,073	-0.37%
2020/04/16	1	12.30	0	0.00	12.25	1	1,002	0.10%
2020/04/14	1	12.25	0	0.00	12.35	1	999	0.10%
2020/04/09	5	12.17	0	0.00	12.30	5	1,003	0.50%
2020/04/08	10	12.00	0	0.00	12.35	10	1,004	1.00%
2020/03/26	5	11.50	0	0.00	11.60	5	971	0.51%
2020/03/19	0	0.00	4	10.85	11.00	-4	1,007	-0.40%
2020/03/16	0	0.00	1	12.50	12.25	-1	970	-0.10%
2020/03/13	0	0.00	1	12.50	12.50	-1	963	-0.10%
2020/03/09	0	0.00	5	13.60	13.45	-5	881	-0.57%
2020/03/06	1	13.70	0	0.00	13.60	1	878	0.11%
2020/02/18	1	13.50	0	0.00	13.55	1	949	0.11%
2020/02/14	5	13.55	0	0.00	13.60	5	948	0.53%
2020/02/11	0	0.00	5	13.60	13.60	-5	1,006	-0.50%
2020/02/07	0	0.00	4	13.50	13.50	-4	1,086	-0.37%
2020/02/04	5	13.55	0	0.00	13.60	5	1,163	0.43%
2020/01/08	0	0.00	12	13.95	13.95	-12	1,717	-0.70%
2020/01/03	0	0.00	2	14.50	14.35	-2	1,789	-0.11%
2019/12/23	0	0.00	4	14.35	14.40	-4	1,773	-0.23%
2019/12/20	0	0.00	8	14.54	14.40	-8	1,785	-0.45%
2019/12/19	0	0.00	8	14.54	14.55	-8	1,773	-0.45%
2019/12/18	0	0.00	53	14.44	14.40	-53	1,742	-3.04%
2019/12/17	0	0.00	15	14.38	14.40	-15	1,727	-0.87%
2019/12/11	0	0.00	2	14.10	14.10	-2	1,676	-0.12%
2019/12/09	10	14.13	0	0.00	14.15	10	1,697	0.59%
2019/12/06	9	14.29	0	0.00	14.20	9	1,690	0.53%
2019/12/05	6	14.26	0	0.00	14.40	6	1,677	0.36%
2019/12/04	4	14.30	0	0.00	14.30	4	1,671	0.24%
2019/12/03	86	14.37	2	14.40	14.40	84	1,675	5.01%
2019/12/02	8	14.53	5	14.57	14.30	3	1,654	0.18%
2019/11/28	0	0.00	1	14.15	14.10	-1	1,554	-0.06%
2019/11/27	1	13.95	0	0.00	14.00	1	1,558	0.06%
2019/11/26	4	14.15	0	0.00	14.00	4	1,548	0.26%
2019/11/25	0	0.00	1	14.20	14.15	-1	1,547	-0.06%
2019/11/21	1	13.85	0	0.00	14.00	1	1,551	0.06%
2019/11/08	0	0.00	2	14.00	14.05	-2	1,515	-0.13%
2019/11/06	10	14.44	12	14.35	14.20	-2	1,463	-0.14%
2019/11/04	0	0.00	1	14.45	14.45	-1	1,304	-0.08%
2019/10/29	0	0.00	5	14.45	14.20	-5	1,278	-0.39%
2019/10/28	0	0.00	1	14.55	14.40	-1	1,197	-0.08%
2019/10/25	2	14.35	5	14.50	14.40	-3	1,178	-0.25%
2019/10/24	0	0.00	10.5	14.67	14.65	-10.5	1,112	-0.94%
2019/10/22	8	14.78	3	14.90	14.80	5	1,095	0.46%
2019/10/21	17	14.98	14	15.16	15.20	3	1,021	0.29%
2019/10/16	0	0.00	4	14.16	14.20	-4	802	-0.50%
2019/10/15	3	14.08	1	14.10	14.15	2	785	0.25%
2019/10/09	1	13.75	1	13.70	13.85	0	750	0.00%
2019/10/08	0	0.00	3	13.70	13.60	-3	853	-0.35%
2019/10/04	0	0.00	6	13.70	13.60	-6	860	-0.70%
2019/10/02	3	13.70	0	0.00	13.70	3	861	0.35%
2019/09/27	5	13.65	0	0.00	13.70	5	872	0.57%
2019/09/26	2	13.90	0	0.00	13.75	2	888	0.23%
2019/09/25	0	0.00	2	13.85	13.85	-2	880	-0.23%
2019/09/23	6	13.75	0	0.00	13.75	6	935	0.64%
2019/08/15	1	13.35	0	0.00	13.30	1	1,468	0.07%
2019/08/05	15	14.13	9	14.19	14.10	6	1,845	0.33%
2019/08/01	0	0.00	2	14.25	14.20	-2	1,860	-0.11%
2019/07/31	0	0.00	3	14.35	14.30	-3	1,852	-0.16%
2019/07/30	4	14.36	0	0.00	14.35	4	1,842	0.22%
2019/07/29	2	14.40	6	14.55	14.40	-4	1,848	-0.22%
2019/07/26	2	14.30	0	0.00	14.40	2	1,841	0.11%
2019/07/25	0	0.00	3	14.45	14.45	-3	1,833	-0.16%
2019/07/23	11	14.47	0	0.00	14.40	11	1,822	0.60%
2019/07/22	7	14.58	0	0.00	14.60	7	1,811	0.39%
2019/07/19	0	0.00	2	14.45	14.45	-2	1,780	-0.11%
2019/07/18	0	0.00	6	14.45	14.45	-6	1,773	-0.34%
2019/07/17	0	0.00	2	14.40	14.35	-2	1,771	-0.11%
2019/07/16	0	0.00	1	14.40	14.30	-1	1,799	-0.06%
2019/07/15	11	14.30	0	0.00	14.35	11	1,810	0.61%
2019/07/12	4	14.40	0	0.00	14.45	4	1,787	0.22%
2019/07/10	1	14.10	0	0.00	14.15	1	1,667	0.06%
2019/07/08	0	0.00	4	14.25	14.25	-4	1,694	-0.24%
2019/07/05	0	0.00	2	14.25	14.25	-2	1,704	-0.12%
2019/07/04	0.5	14.15	8	14.17	14.20	-7.5	1,704	-0.44%
2019/07/03	0	0.00	17	14.11	14.05	-17	1,700	-1.00%
2019/07/02	0	0.00	4	14.15	14.10	-4	1,679	-0.24%
2019/07/01	17	14.07	2	14.25	14.05	15	1,680	0.89%
2019/06/28	0	0.00	14	14.25	14.25	-14	1,655	-0.85%
2019/06/27	11	14.10	7	14.27	14.10	4	1,626	0.25%
2019/06/26	23	14.12	27	13.99	14.20	-4	1,623	-0.25%
2019/06/25	19	13.95	6	14.08	13.90	13	1,580	0.82%
2019/06/24	0	0.00	15	14.02	14.05	-15	1,537	-0.98%
2019/06/21	14	13.99	0	0.00	14.05	14	1,528	0.92%
2019/06/20	6	13.93	20	14.06	14.10	-14	1,519	-0.92%
2019/06/19	10	13.94	11	14.06	14.05	-1	1,493	-0.07%
2019/06/18	12	13.97	13	14.05	14.00	-1	1,481	-0.07%
2019/06/17	4	13.95	2	14.10	14.00	2	1,490	0.13%
2019/06/14	4	13.95	4	14.05	14.00	0	1,488	0.00%
2019/06/13	4	13.95	4	14.05	14.05	0	1,481	0.00%
2019/06/12	0	0.00	2	14.05	14.00	-2	1,479	-0.14%
2019/06/11	2	14.00	14	14.11	14.00	-12	1,475	-0.81%
2019/06/10	0	0.00	5	14.15	14.10	-5	1,467	-0.34%
2019/06/06	5	14.07	0	0.00	14.05	5	1,455	0.34%
2019/06/05	3	14.25	0	0.00	14.25	3	1,434	0.21%
2019/06/04	7	14.33	4	14.53	14.30	3	1,422	0.21%
2019/06/03	3	14.38	7	14.49	14.50	-4	1,404	-0.28%
2019/05/31	49	14.44	0	0.00	14.40	49	1,392	3.52%
2019/05/30	2	14.40	10	14.48	14.45	-8	1,385	-0.58%
2019/05/29	39	14.48	4	14.40	14.35	35	1,356	2.58%
2019/05/28	20	14.71	2	14.75	14.75	18	1,292	1.39%
2019/05/27	4	14.70	2	14.70	14.75	2	1,229	0.16%
2019/05/24	2	14.45	5	14.50	14.45	-3	1,154	-0.26%
2019/05/23	4	14.40	2	14.33	14.30	2	1,104	0.18%
2019/05/21	12	14.28	0	0.00	14.25	12	1,025	1.17%
2019/05/20	92	14.19	92	14.26	14.20	0	912	0.00%
2019/05/17	2	14.30	9	14.26	14.40	-7	807	-0.87%
2019/05/15	0	0.00	1	13.90	13.90	-1	621	-0.16%
2019/05/06	0	0.00	4	13.65	13.55	-4	561	-0.71%
2019/05/03	0	0.00	4	13.75	13.75	-4	552	-0.72%
2019/04/30	8	13.70	0	0.00	13.75	8	548	1.46%
2019/04/22	6	13.87	6	13.88	13.95	0	514	0.00%
2019/04/16	0	0.00	2	13.65	13.65	-2	448	-0.45%
2019/04/03	0	0.00	4	13.45	13.45	-4	408	-0.98%
2019/02/14	0	0.00	4	13.45	13.60	-4	672	-0.60%
2018/12/20	8	13.50	8	13.50	13.50	0	1,253	0.00%
2018/12/17	0	0.00	1	13.60	13.45	-1	1,244	-0.08%
2018/12/10	1	13.30	0	0.00	13.25	1	1,237	0.08%
2018/12/03	0	0.00	1	13.40	13.45	-1	1,218	-0.08%
2018/11/29	1	13.60	3	13.60	13.50	-2	1,234	-0.16%
2018/11/21	5	12.80	5	12.95	12.95	0	1,613	0.00%
2018/11/20	0	0.00	5	12.85	12.85	-5	1,607	-0.31%
2018/11/19	5	12.80	5	12.90	12.85	0	1,590	0.00%
2018/11/16	5	12.80	0	0.00	12.85	5	1,546	0.32%
2018/10/26	4	12.80	146	12.70	12.65	-142	1,530	-9.28%	大賣/鉅額交易
2018/10/25	4	12.85	0	0.00	12.75	4	1,529	0.26%
2018/10/24	0	0.00	5	13.05	13.05	-5	1,499	-0.33%
2018/10/19	5	13.00	0	0.00	12.95	5	1,480	0.34%
2018/10/18	13	13.10	0	0.00	13.15	13	1,445	0.90%
2018/10/17	27	13.15	0	0.00	13.10	27	1,439	1.88%
2018/10/16	2	13.20	2	13.15	13.20	0	1,429	0.00%
2018/10/15	0	0.00	40	13.23	13.30	-40	1,417	-2.82%
2018/10/12	71	13.00	32	13.25	13.20	39	1,394	2.80%
2018/10/11	109	13.43	3	13.38	13.10	106	1,370	7.74%	大買/鉅額交易
2018/10/09	3	14.25	2	14.23	13.95	1	1,309	0.08%
2018/10/04	0	0.00	3	13.70	13.80	-3	1,133	-0.26%
2018/10/03	0	0.00	4	14.10	14.00	-4	1,114	-0.36%
2018/10/02	4	14.00	1	14.10	14.10	3	1,089	0.28%
2018/10/01	1	13.95	1	14.10	14.10	0	1,052	0.00%
2018/09/26	0	0.00	5	13.45	13.50	-5	921	-0.54%
2018/09/10	0	0.00	1	13.10	12.90	-1	867	-0.12%
2018/09/07	0	0.00	1	13.20	13.20	-1	839	-0.12%
2018/09/04	2	13.58	3	13.65	13.65	-1	791	-0.13%
2018/08/31	5	13.30	6	13.30	13.30	-1	418	-0.24%
2018/08/30	6	13.35	8	13.28	13.35	-2	411	-0.49%
2018/08/20	6	12.90	0	0.00	12.85	6	389	1.54%
2018/08/06	0	0.00	5	13.05	13.10	-5	394	-1.27%
2018/08/02	0	0.00	19	13.05	13.05	-19	388	-4.89%
2018/08/01	1	13.30	14	13.34	13.35	-13	384	-3.38%
2018/07/31	0	0.00	1	13.35	13.30	-1	366	-0.27%
2018/07/30	0	0.00	5	13.30	13.25	-5	363	-1.38%
2018/07/12	4	13.00	0	0.00	13.00	4	409	0.98%
2018/07/09	5	12.85	0	0.00	12.95	5	430	1.16%
2018/07/06	5	12.90	0	0.00	12.90	5	435	1.15%
2018/07/04	20	12.98	0	0.00	13.00	20	462	4.33%
2018/06/28	0	0.00	5	13.30	13.15	-5	463	-1.08%
2018/06/27	5	13.20	0	0.00	13.25	5	462	1.08%
2018/06/26	10	13.28	0	0.00	13.30	10	458	2.18%
2018/05/31	0	0.00	19	13.67	13.60	-19	446	-4.25%
2018/05/11	0	0.00	5	13.35	13.35	-5	498	-1.00%
2018/04/30	0	0.00	1	13.55	13.50	-1	505	-0.20%
2018/04/12	5	13.60	6	13.68	13.50	-1	542	-0.18%
2018/04/11	0	0.00	20	13.55	13.65	-20	545	-3.66%
2018/02/23	0	0.00	4	13.40	13.30	-4	691	-0.58%
2018/02/21	0	0.00	4	13.35	13.35	-4	704	-0.57%
2018/02/08	5	13.20	0	0.00	13.20	5	705	0.71%
2018/02/06	20	13.31	6	13.32	13.05	14	700	2.00%
2018/02/05	5	13.80	2	13.85	13.85	3	665	0.45%
2018/01/31	8	13.88	6	13.92	13.95	2	672	0.30%
2018/01/30	1	14.05	0	0.00	14.00	1	672	0.15%
2018/01/26	2	14.10	0	0.00	14.15	2	668	0.30%
2018/01/25	0	0.00	2	14.25	14.20	-2	671	-0.30%
2018/01/22	2	14.10	0	0.00	14.10	2	681	0.29%
2018/01/19	2	14.15	0	0.00	14.20	2	680	0.29%
2018/01/17	2	14.20	0	0.00	14.25	2	681	0.29%
2018/01/16	0	0.00	2	14.35	14.30	-2	678	-0.29%
2018/01/15	2	14.20	19	14.27	14.20	-17	682	-2.49%
2018/01/12	0	0.00	2	14.20	14.15	-2	709	-0.28%
2018/01/10	3	14.13	0	0.00	14.10	3	714	0.42%
2018/01/09	2	14.20	2	14.35	14.25	0	715	0.00%
2018/01/05	2	14.15	0	0.00	14.25	2	712	0.28%
2018/01/02	11	14.39	1	14.40	14.35	10	741	1.35%