永豐餘 (1907)-中國信託券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.60
漲跌
▲0.40
漲幅
+1.32%
成交量
1,464張
產業
上市造紙類股
718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

永豐餘 (1907)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/25	0	0.00	8	30.63	30.60	-8	1,570	-0.51%
2024/04/24	2	30.38	2	30.40	30.20	0	1,565	0.00%
2024/04/23	5	30.30	0	0.00	30.65	5	1,574	0.32%
2024/04/22	1	30.85	62	30.64	30.60	-61	1,595	-3.82%
2024/04/19	6	29.80	3	29.72	29.40	3	1,518	0.20%
2024/04/18	0	0.00	2	30.00	30.05	-2	1,487	-0.13%
2024/04/17	5	29.27	17	29.45	29.35	-12	1,476	-0.81%
2024/04/16	4	29.58	0	0.00	29.30	4	1,472	0.27%
2024/04/15	2.1	30.06	3	30.40	30.00	-0.9	1,433	-0.07%
2024/04/12	11	29.95	0	0.00	29.90	11	1,418	0.78%
2024/04/11	2	30.15	0	0.00	30.00	2	1,415	0.14%
2024/04/10	18	30.29	2.3	30.37	30.20	15.7	1,420	1.11%
2024/04/09	0	0.00	5	30.05	30.00	-5	1,422	-0.35%
2024/04/03	1	29.75	0	0.00	29.80	1	1,451	0.07%
2024/04/02	13	29.82	2	29.90	29.75	11	1,450	0.76%
2024/04/01	2	30.15	0	0.00	30.15	2	1,386	0.14%
2024/03/29	0	0.00	1	30.00	30.00	-1	1,386	-0.07%
2024/03/28	2	29.83	0	0.00	29.80	2	1,405	0.14%
2024/03/27	0	0.00	4	29.98	30.00	-4	1,447	-0.28%
2024/03/26	2	29.75	2	30.05	29.65	0	1,803	0.00%
2024/03/25	1	30.00	0	0.00	30.10	1	2,081	0.05%
2024/03/22	3	30.33	0	0.00	30.40	3	2,373	0.13%
2024/03/21	1	30.30	1	30.25	30.25	0	2,766	0.00%
2024/03/20	0	0.00	2	30.15	29.95	-2	3,073	-0.07%
2024/03/19	3.3	29.78	0	0.00	29.65	3.3	3,166	0.10%
2024/03/18	5	29.96	1	29.90	29.90	4	3,214	0.12%
2024/03/15	0.4	30.35	2	30.30	30.10	-1.6	3,223	-0.05%
2024/03/14	3	30.13	10.8	30.16	30.10	-7.8	3,252	-0.24%
2024/03/13	1.3	30.11	2	30.05	30.25	-0.7	3,274	-0.02%
2024/03/11	0	0.00	2.6	30.24	30.40	-2.6	3,364	-0.08%
2024/03/08	8.7	29.64	5	29.71	29.70	3.7	3,512	0.10%
2024/03/07	11.3	29.83	1	29.80	29.80	10.3	3,625	0.29%
2024/03/06	8	30.05	1	30.05	30.00	7	3,671	0.19%
2024/03/05	6	30.13	0	0.00	30.10	6	3,692	0.16%
2024/03/04	17.2	30.54	31.7	30.51	30.15	-14.5	3,701	-0.39%
2024/03/01	4	29.95	7.8	29.96	29.95	-3.8	3,686	-0.10%
2024/02/29	2.3	30.24	0	0.00	30.25	2.3	3,681	0.06%
2024/02/27	0.5	30.12	3	30.10	30.05	-2.5	3,688	-0.07%
2024/02/26	0	0.00	8	30.21	30.25	-8	3,710	-0.22%
2024/02/23	6.3	30.17	4	30.05	30.00	2.3	3,727	0.06%
2024/02/22	0	0.00	1	30.60	30.25	-1	3,741	-0.03%
2024/02/21	1	30.25	66	30.21	30.35	-65	3,767	-1.73%
2024/02/20	1.3	30.54	2	30.40	30.30	-0.7	3,792	-0.02%
2024/02/19	5	30.76	37	30.80	30.80	-32	3,831	-0.84%
2024/02/16	1	30.30	32	30.21	30.30	-31	3,864	-0.80%
2024/02/15	0.6	29.80	0	29.80	29.55	0.6	3,917	0.01%
2024/02/05	3	29.67	1	29.70	29.55	2	3,916	0.05%
2024/02/02	0.1	30.40	0	0.00	30.15	0.1	3,881	0.00%
2024/02/01	0	0.00	2	30.48	30.40	-2	3,890	-0.05%
2024/01/31	0	0.00	5	30.05	30.00	-5	3,900	-0.13%
2024/01/30	15.5	30.00	0.4	30.05	29.90	15.1	3,917	0.39%
2024/01/29	10	30.35	0	0.00	30.35	10	3,911	0.26%
2024/01/25	16	30.17	0	0.00	30.10	16	3,981	0.40%
2024/01/24	4	30.53	1	30.85	30.25	3	4,017	0.07%
2024/01/23	10	30.30	0	0.00	30.20	10	4,051	0.25%
2024/01/22	0.1	30.40	10.4	30.11	30.10	-10.3	4,088	-0.25%
2024/01/19	10	30.10	0	0.00	30.00	10	4,133	0.24%
2024/01/17	11.1	30.21	0	0.00	30.00	11.1	4,146	0.27%
2024/01/16	18.5	30.65	25	30.35	30.40	-6.5	4,126	-0.16%
2024/01/12	0.1	31.30	0	0.00	31.10	0.1	4,141	0.00%
2024/01/11	1	31.00	6	31.04	31.20	-5	4,174	-0.12%
2024/01/10	3	31.20	0	0.00	31.15	3	4,273	0.07%
2024/01/09	2.3	31.61	0	0.00	31.55	2.3	4,312	0.05%
2024/01/05	2	31.95	2	31.90	31.95	0	4,436	0.00%
2024/01/04	3	32.00	12	32.10	32.00	-9	4,463	-0.20%
2024/01/03	1	32.35	1.1	32.60	32.25	-0.1	4,511	0.00%
2024/01/02	27.1	32.82	7	32.69	32.80	20.1	4,522	0.44%
2023/12/29	1	32.50	1	32.70	32.60	0	4,493	0.00%
2023/12/28	0	0.00	1	32.80	32.85	-1	4,497	-0.02%
2023/12/27	10	32.65	20	32.95	32.85	-10	4,555	-0.22%
2023/12/26	10.3	32.46	0.5	32.50	32.75	9.8	4,573	0.21%
2023/12/25	6.1	32.77	0	0.00	32.50	6.1	4,680	0.13%
2023/12/22	1.1	33.48	11.2	33.38	33.25	-10.1	4,662	-0.22%
2023/12/21	30.4	33.24	39.2	33.42	32.75	-8.8	4,624	-0.19%
2023/12/20	62.1	32.27	1	32.40	32.40	61.1	4,275	1.43%
2023/12/19	11	32.19	15	31.97	32.15	-4	3,963	-0.10%
2023/12/18	18.1	33.59	6	32.93	32.65	12.1	3,663	0.33%
2023/12/15	0	34.15	2	34.20	34.20	-2	3,281	-0.06%
2023/12/14	5	34.30	8	35.06	34.20	-3	2,993	-0.10%
2023/12/13	0	0.00	2	34.50	35.00	-2	2,904	-0.07%
2023/12/12	0.1	34.40	1.8	34.26	34.55	-1.7	2,870	-0.06%
2023/12/11	1	34.50	3.1	34.05	34.55	-2.1	2,869	-0.07%
2023/12/08	0.1	33.40	3	33.70	33.55	-3	2,817	-0.10%
2023/12/07	2.1	33.80	4	33.90	33.50	-2	2,791	-0.07%
2023/12/06	0	0.00	6	34.60	34.40	-6	2,738	-0.22%
2023/12/05	4.1	34.90	6.1	34.73	34.95	-2	2,699	-0.07%
2023/12/04	3	33.82	5	33.90	34.55	-2	2,550	-0.08%
2023/12/01	0	0.00	1	32.60	32.75	-1	2,434	-0.04%
2023/11/30	0	0.00	2	31.78	31.80	-2	2,373	-0.08%
2023/11/29	1	31.30	0	0.00	31.30	1	2,353	0.04%
2023/11/28	5	31.82	13	31.65	31.30	-8	2,353	-0.34%
2023/11/27	2	31.15	8.1	31.15	31.05	-6.1	2,320	-0.26%
2023/11/24	0	0.00	2	30.95	31.00	-2	2,325	-0.09%
2023/11/22	0	0.00	3	30.62	30.70	-3	2,309	-0.13%
2023/11/21	1	30.60	0	0.00	30.65	1	2,296	0.04%
2023/11/17	0	0.00	6	30.88	30.75	-6	2,289	-0.26%
2023/11/16	0.1	30.50	4.1	30.61	30.75	-4	2,290	-0.18%
2023/11/15	0.7	30.10	14	30.16	30.15	-13.4	2,254	-0.59%
2023/11/14	1	29.60	4	29.63	29.65	-3	2,250	-0.13%
2023/11/10	6	28.92	0	0.00	28.95	6	2,275	0.26%
2023/11/09	8	29.06	3	29.10	29.10	5	2,293	0.22%
2023/11/08	6	29.40	0	0.00	29.20	6	2,340	0.26%
2023/11/07	2	29.50	4	29.85	29.45	-2	2,373	-0.08%
2023/11/06	1	29.55	4	29.55	29.60	-3	2,453	-0.12%
2023/11/03	0	0.00	7	29.59	29.55	-7	2,491	-0.28%
2023/11/02	5	28.86	0	0.00	29.10	5	2,542	0.20%
2023/11/01	12	29.18	1	29.05	29.05	11	2,616	0.42%
2023/10/31	14	29.39	1	29.70	29.80	13	2,632	0.49%
2023/10/30	10	29.20	21	29.32	29.80	-11	2,847	-0.39%
2023/10/27	9	29.71	0	0.00	29.70	9	2,871	0.31%
2023/10/23	4	30.48	12	30.70	30.45	-8	4,163	-0.19%
2023/10/20	5	31.07	39	31.00	30.95	-34	4,276	-0.80%
2023/10/19	1	31.20	0.2	31.65	31.70	0.8	4,458	0.02%
2023/10/18	2	31.98	0	31.55	31.90	2	4,530	0.04%
2023/10/17	22	31.72	0	0.00	31.65	22	4,530	0.49%
2023/10/16	14	32.30	12.2	32.12	32.05	1.8	4,585	0.04%
2023/10/13	3	31.75	1	32.05	31.35	2	4,625	0.04%
2023/10/11	3	31.40	0	31.55	31.55	3	4,711	0.06%
2023/10/06	1	32.75	3	33.00	32.80	-2	4,730	-0.04%
2023/10/04	6	32.04	0	0.00	31.90	6	4,775	0.13%
2023/10/03	1	33.00	2	33.00	32.70	-1	4,843	-0.02%
2023/09/28	1.1	32.32	9	32.23	32.55	-7.9	4,895	-0.16%
2023/09/27	0	0.00	1.1	30.94	30.95	-1.1	4,858	-0.02%
2023/09/26	2	30.55	0	0.00	30.70	2	5,071	0.04%
2023/09/25	0	0.00	1	31.05	31.15	-1	5,231	-0.02%
2023/09/22	2	30.13	2	30.25	30.45	0	5,302	0.00%
2023/09/19	2	31.05	0	0.00	31.05	2	5,987	0.03%
2023/09/14	0	0.00	2	31.38	31.35	-2	7,693	-0.03%
2023/09/13	1	31.15	1	31.10	31.15	0	8,215	0.00%
2023/09/12	0	0.00	2	30.70	30.80	-2	8,693	-0.02%
2023/09/11	0	0.00	1	30.95	30.80	-1	8,778	-0.01%
2023/09/06	4	30.95	1	30.85	30.90	3	9,125	0.03%
2023/09/05	0.5	31.65	0	0.00	31.50	0.5	9,255	0.01%
2023/09/01	0	0.00	1	31.15	31.35	-1	9,519	-0.01%
2023/08/31	0	0.00	1	31.40	31.45	-1	10,013	-0.01%
2023/08/30	0	0.00	2	31.45	31.45	-2	10,465	-0.02%
2023/08/29	1	30.55	3	30.75	30.95	-2	10,618	-0.02%
2023/08/28	0.1	30.10	0	0.00	30.00	0.1	10,915	0.00%
2023/08/25	2	30.10	7	30.10	30.10	-5	10,974	-0.05%
2023/08/24	2	29.95	4.1	29.96	29.95	-2.1	11,030	-0.02%
2023/08/23	2	30.08	2	30.18	30.20	0	11,069	0.00%
2023/08/22	3	29.73	1.2	29.87	29.95	1.8	11,151	0.02%
2023/08/18	6	30.17	0	0.00	30.10	6	11,370	0.05%
2023/08/17	0.1	29.85	8.4	30.30	30.30	-8.3	11,598	-0.07%
2023/08/16	0	0.00	3	30.57	30.25	-3	11,618	-0.03%
2023/08/15	1	31.00	0	0.00	31.00	1	11,644	0.01%
2023/08/14	4.1	30.97	31	31.20	31.00	-26.9	11,677	-0.23%
2023/08/11	2	32.25	0	0.00	32.25	2	11,689	0.02%
2023/08/10	9.5	33.03	60.1	33.06	32.55	-50.6	11,687	-0.43%
2023/08/09	10	33.90	2.1	33.96	33.95	7.9	11,637	0.07%
2023/08/08	9	34.47	56.3	34.50	34.35	-47.3	11,614	-0.41%
2023/08/07	18	35.59	3.1	35.11	34.95	15	11,590	0.13%
2023/08/04	5	36.61	2.5	36.40	36.45	2.5	11,574	0.02%
2023/08/02	41.6	37.16	52	37.68	36.60	-10.5	11,849	-0.09%
2023/08/01	4	36.51	1.2	37.04	36.85	2.8	11,641	0.02%
2023/07/31	16.1	37.06	13	37.05	36.85	3.1	11,678	0.03%
2023/07/28	71.6	37.83	21	37.15	37.05	50.6	11,688	0.43%
2023/07/27	119.7	39.14	72.2	38.52	39.05	47.5	11,390	0.42%	大買/
2023/07/26	33.3	36.75	6.5	37.11	36.60	26.8	10,871	0.25%
2023/07/25	13	36.43	22	36.05	36.10	-9	10,871	-0.08%
2023/07/24	29.2	36.23	17	35.99	35.90	12.2	10,924	0.11%
2023/07/21	30.3	35.16	39	34.93	34.75	-8.7	11,068	-0.08%
2023/07/20	41	35.38	9	35.26	35.70	32	11,225	0.29%
2023/07/19	13	34.12	22	34.12	33.75	-9	11,672	-0.08%
2023/07/18	26.5	35.88	11.1	35.11	34.80	15.4	12,347	0.12%
2023/07/17	10.5	36.80	19	36.79	36.75	-8.5	12,675	-0.07%
2023/07/14	2	35.90	3	36.18	36.15	-1	12,620	-0.01%
2023/07/13	56	35.41	6.2	35.39	35.35	49.8	12,584	0.40%
2023/07/12	4	36.39	38	36.45	36.30	-34	12,522	-0.27%
2023/07/11	5	36.39	4	36.60	36.70	1	12,513	0.01%
2023/07/10	47.5	36.97	9	36.27	36.25	38.5	12,484	0.31%
2023/07/07	2	36.75	4	36.70	36.85	-2	12,419	-0.02%
2023/07/06	21	37.50	12	37.03	36.95	9	12,387	0.07%
2023/07/05	49	37.87	12	37.78	37.70	37	12,319	0.30%
2023/07/04	65	38.47	63	38.34	38.20	2	12,252	0.02%
2023/07/03	26	37.68	28	37.75	37.95	-2	12,029	-0.02%
2023/06/30	26	37.08	11	37.39	37.25	15	11,850	0.13%
2023/06/29	24	36.99	15.4	37.32	37.50	8.6	11,757	0.07%
2023/06/28	11	36.09	6	35.97	35.85	5	11,551	0.04%
2023/06/27	115.3	37.79	97	37.32	36.50	18.3	11,452	0.16%	大買/
2023/06/26	47.9	39.49	85.6	39.45	39.40	-37.7	11,122	-0.34%
2023/06/21	18.2	36.36	356.4	36.14	37.50	-338.3	10,287	-3.29%	大賣/鉅額交易
2023/06/20	5.2	34.78	22	34.91	35.20	-16.9	9,759	-0.17%
2023/06/19	29.6	33.99	5	33.68	33.75	24.6	9,387	0.26%
2023/06/16	346	35.82	7.1	36.45	35.00	338.9	8,869	3.82%	大買/鉅額交易
2023/06/15	5	35.77	7	35.72	36.15	-2	8,396	-0.02%
2023/06/14	13	36.02	36	35.71	35.60	-23	8,340	-0.28%
2023/06/13	12	36.02	14.5	36.24	36.20	-2.5	8,236	-0.03%
2023/06/12	7	36.66	4.1	37.08	36.70	3	8,118	0.04%
2023/06/09	89.6	37.65	4	37.38	37.65	85.6	8,005	1.07%
2023/06/08	6.1	36.98	11.3	36.97	36.90	-5.3	7,872	-0.07%
2023/06/07	6	36.97	19.1	36.97	37.00	-13.1	7,782	-0.17%
2023/06/06	84.3	36.91	83	37.16	37.00	1.2	7,693	0.02%
2023/06/05	11	35.14	69.3	35.09	36.50	-58.3	7,207	-0.81%
2023/06/02	8	32.86	147	33.26	33.30	-139	6,786	-2.05%	大賣/鉅額交易
2023/06/01	11	32.77	7.4	32.96	33.05	3.7	6,640	0.05%
2023/05/31	7.1	31.71	7	31.79	31.70	0.1	6,361	0.00%
2023/05/30	26.1	32.06	2	32.07	32.10	24.1	6,304	0.38%
2023/05/29	1	32.55	77	32.56	32.50	-76	6,287	-1.21%
2023/05/26	21	32.30	7	32.16	32.20	14	6,281	0.22%
2023/05/25	5	33.46	6.2	33.33	33.50	-1.3	6,216	-0.02%
2023/05/24	11	33.41	38.7	33.84	33.95	-27.7	6,123	-0.45%
2023/05/23	31	33.28	50	33.23	33.40	-19	5,965	-0.32%
2023/05/22	0	0.00	16.5	31.81	32.05	-16.5	5,696	-0.29%
2023/05/19	5	31.30	138	31.49	31.45	-133	5,632	-2.36%	大賣/鉅額交易
2023/05/18	3	31.38	5	31.60	31.50	-2	5,563	-0.04%
2023/05/17	3	31.28	8	31.21	31.40	-5	5,510	-0.09%
2023/05/16	1	30.80	0	0.00	30.75	1	5,444	0.02%
2023/05/15	0.2	30.80	7	30.05	30.80	-6.8	5,416	-0.13%
2023/05/12	8.2	31.19	160	30.74	30.90	-151.8	5,376	-2.82%	大賣/鉅額交易
2023/05/11	8.2	31.19	160	30.74	30.75	-151.8	5,361	-2.83%	大賣/鉅額交易
2023/05/10	14.2	31.54	114	31.14	31.25	-99.9	5,316	-1.88%	大賣/
2023/05/09	136.2	32.81	38.2	32.74	32.15	97.9	5,226	1.87%	大買/
2023/05/08	7	31.59	5	31.76	31.75	2	4,906	0.04%
2023/05/05	7	31.68	1	31.50	31.50	6	4,874	0.12%
2023/05/04	17	31.86	36	32.05	32.25	-19	4,796	-0.40%
2023/05/03	221.4	31.01	2	31.15	30.90	219.4	4,601	4.77%	大買/鉅額交易
2023/05/02	149	31.32	15.3	30.82	31.35	133.7	4,518	2.96%	大買/鉅額交易
2023/04/28	83.3	30.88	1	30.80	30.80	82.3	4,414	1.86%
2023/04/27	10	31.08	4	31.00	31.05	6	4,282	0.14%
2023/04/26	56	31.05	24.2	31.35	31.75	31.9	4,100	0.78%
2023/04/25	173.7	31.16	47	30.51	30.40	126.7	3,748	3.38%	大買/鉅額交易
2023/04/24	66	31.26	62.5	31.27	31.45	3.5	3,508	0.10%
2023/04/21	73.6	32.01	41	31.11	30.25	32.6	2,970	1.10%
2023/04/20	25	29.98	22	29.83	30.00	3	2,203	0.14%
2023/04/18	0	0.00	10	27.98	27.95	-10	1,743	-0.57%
2023/04/14	0	0.00	0.1	27.80	27.80	-0.1	1,703	-0.01%
2023/04/12	0	0.00	1	27.75	27.75	-1	1,665	-0.06%
2023/04/11	0	0.00	0	27.45	27.50	0	1,649	0.00%
2023/04/10	0	0.00	14	27.27	27.30	-14	1,628	-0.86%
2023/03/31	0	0.00	10.5	26.56	26.55	-10.5	1,594	-0.66%
2023/03/28	0	0.00	4	26.95	26.70	-4	1,620	-0.25%
2023/03/27	2	26.90	4	26.41	26.90	-2	1,607	-0.13%
2023/03/24	2.3	25.91	0.1	26.05	25.90	2.2	1,564	0.14%
2023/03/23	2.1	25.95	0	0.00	26.00	2.1	1,562	0.13%
2023/03/22	1.8	26.16	50	26.12	26.10	-48.3	1,571	-3.07%
2023/03/21	1	26.35	0	0.00	26.10	1	1,571	0.06%
2023/03/20	0	0.00	1	26.10	26.25	-1	1,554	-0.06%
2023/03/17	1	26.30	1	26.40	26.30	0	1,596	0.00%
2023/03/16	2.7	26.82	0	0.00	26.75	2.7	1,605	0.17%
2023/03/14	1.7	27.00	0	0.00	27.00	1.7	1,670	0.10%
2023/03/13	2	26.90	17	26.98	27.10	-15	1,814	-0.83%
2023/03/10	13.1	27.20	5	27.42	27.30	8.1	1,817	0.45%
2023/03/09	10	27.05	10	28.00	28.00	0	1,802	0.00%
2023/03/08	0.7	27.40	0	27.20	27.15	0.7	1,753	0.04%
2023/03/06	0	0.00	1	27.75	27.60	-1	1,711	-0.06%
2023/03/03	12	27.45	1.1	27.51	27.50	10.9	1,682	0.65%
2023/03/02	49	26.99	12	26.99	27.10	37	1,660	2.23%
2023/03/01	13	26.98	0	0.00	27.00	13	1,689	0.77%
2023/02/24	11	27.00	2	26.93	27.15	9	1,694	0.53%
2023/02/23	4	26.48	4.2	26.52	26.55	-0.2	1,676	-0.01%
2023/02/22	0	0.00	2	25.88	26.10	-2	1,667	-0.12%
2023/02/20	0	0.00	2	26.13	26.10	-2	1,746	-0.11%
2023/02/17	1	26.00	0	0.00	26.05	1	1,827	0.05%
2023/02/16	1	25.90	3	25.95	25.95	-2	1,933	-0.10%
2023/02/15	1	26.00	0	0.00	25.75	1	1,974	0.05%
2023/02/13	0	0.00	1	26.10	26.10	-1	2,007	-0.05%
2023/02/10	2	25.90	0	0.00	25.90	2	2,044	0.10%
2023/02/09	0	0.00	3	26.05	26.05	-3	2,083	-0.14%
2023/02/08	0	0.00	5	26.15	26.20	-5	2,091	-0.24%
2023/02/06	2	25.85	0	0.00	25.85	2	2,154	0.09%
2023/02/03	0.1	26.05	7	26.14	26.15	-6.9	2,191	-0.31%
2023/02/02	0	0.00	2	25.98	26.05	-2	2,227	-0.09%
2023/02/01	2	25.70	0	0.00	25.60	2	2,284	0.09%
2023/01/30	0	0.00	1	25.15	25.30	-1	2,369	-0.04%
2023/01/16	2	25.05	1	24.90	24.85	1	2,370	0.04%
2023/01/13	0.8	25.45	0	0.00	25.20	0.8	2,365	0.03%
2023/01/12	1	25.45	2	25.38	25.50	-1	2,400	-0.04%
2023/01/11	0	0.00	3	25.30	25.25	-3	2,390	-0.13%
2023/01/10	1	24.95	1	25.00	25.20	0	2,411	0.00%
2023/01/09	0	0.00	1	25.15	25.05	-1	2,417	-0.04%
2023/01/05	0	0.00	1	25.05	24.90	-1	2,438	-0.04%
2023/01/04	0	0.00	1	25.00	24.85	-1	2,435	-0.04%
2023/01/03	0.2	24.60	0	0.00	24.60	0.2	2,438	0.01%
2022/12/30	0	0.00	6.2	24.60	24.45	-6.2	2,455	-0.25%
2022/12/29	2	24.35	1	24.35	24.50	1	2,459	0.04%
2022/12/28	1.2	24.63	0.8	24.70	24.60	0.4	2,460	0.02%
2022/12/27	0	0.00	1	24.75	24.75	-1	2,456	-0.04%
2022/12/21	1	24.30	0	0.00	24.15	1	2,479	0.04%
2022/12/20	2.1	24.44	4	24.61	24.35	-1.9	2,482	-0.08%
2022/12/19	2	24.65	0	0.00	24.80	2	2,485	0.08%
2022/12/15	4	24.93	0	0.00	24.90	4	2,453	0.16%
2022/12/14	1	25.00	0	0.00	25.10	1	2,455	0.04%
2022/12/13	0	0.00	1	25.10	25.15	-1	2,427	-0.04%
2022/12/12	4.5	24.83	0	0.00	24.80	4.5	2,422	0.19%
2022/12/09	3	24.90	2.4	25.03	25.00	0.6	2,443	0.02%
2022/12/08	3	24.87	0	0.00	24.90	3	2,393	0.13%
2022/12/07	0.2	25.40	1	25.70	25.25	-0.8	2,357	-0.03%
2022/12/06	5	25.50	1	25.55	25.45	4	2,326	0.17%
2022/12/05	11	26.09	0	0.00	25.95	11	2,274	0.48%
2022/12/02	2	27.08	0	0.00	27.15	2	2,113	0.09%
2022/12/01	3	27.27	4	27.44	27.50	-1	2,098	-0.05%
2022/11/30	0	0.00	2	27.20	27.40	-2	2,073	-0.10%
2022/11/29	1	26.95	1	27.20	26.90	0	2,061	0.00%
2022/11/28	1	26.80	0	0.00	27.15	1	2,046	0.05%
2022/11/24	4	27.01	1	26.90	27.10	3	2,043	0.15%
2022/11/23	11.2	27.63	0	0.00	27.35	11.2	2,026	0.55%
2022/11/22	0	0.00	2	28.08	28.10	-2	1,996	-0.10%
2022/11/21	0	0.00	1	28.00	27.60	-1	1,946	-0.05%
2022/11/18	1	27.15	0	0.00	27.15	1	1,908	0.05%
2022/11/17	4	27.75	2	28.10	27.65	2	1,877	0.11%
2022/11/16	2	28.18	1.1	28.02	28.00	0.9	1,868	0.05%
2022/11/15	1	28.25	5	28.34	28.10	-4	1,866	-0.22%
2022/11/14	2.1	27.44	3	27.68	27.85	-0.9	1,791	-0.05%
2022/11/11	1	26.95	5	26.92	26.95	-4	1,734	-0.23%
2022/11/10	0.1	26.10	4	26.38	26.45	-4	1,698	-0.23%
2022/11/08	7	26.48	8	26.19	26.35	-1	1,686	-0.06%
2022/11/07	2	25.70	7	25.75	26.00	-5	1,636	-0.31%
2022/11/03	1.3	24.86	3	24.93	24.60	-1.8	1,586	-0.11%
2022/11/02	1	25.25	2	25.20	25.20	-1	1,547	-0.06%
2022/11/01	6	26.31	4.3	26.02	25.75	1.7	1,513	0.11%
2022/10/31	6.2	25.98	10	26.00	25.55	-3.8	1,463	-0.26%
2022/10/28	4	26.51	3	26.15	26.55	1	1,413	0.07%
2022/10/27	9	25.44	4.2	25.80	26.75	4.8	1,327	0.36%
2022/10/25	0	0.00	6	24.00	23.75	-6	1,216	-0.49%
2022/10/24	0.1	24.35	0	0.00	24.00	0.1	1,208	0.01%
2022/10/21	0	0.00	3	24.28	24.35	-3	1,196	-0.25%
2022/10/20	1	23.85	1	23.90	24.40	0	1,196	0.00%
2022/10/18	1	24.80	1.7	24.66	25.00	-0.7	1,144	-0.06%
2022/10/17	0	0.00	1	24.50	24.30	-1	1,120	-0.09%
2022/10/13	1.8	23.11	0	0.00	22.75	1.8	1,100	0.16%
2022/10/12	1	24.00	5	24.05	24.00	-4	1,107	-0.36%
2022/10/11	0.8	24.40	0	0.00	24.40	0.8	1,133	0.07%
2022/10/07	0.3	24.55	0	0.00	24.80	0.3	1,178	0.02%
2022/10/06	0	0.00	0.3	24.05	24.35	-0.3	1,198	-0.03%
2022/10/05	0	0.00	1	23.90	23.85	-1	1,221	-0.08%
2022/09/30	0	0.00	1	23.70	23.70	-1	1,263	-0.08%
2022/09/29	0.8	23.10	0	0.00	23.70	0.8	1,266	0.06%
2022/09/28	0.2	23.60	1	23.55	22.90	-0.8	1,259	-0.06%
2022/09/26	0.2	23.90	0	0.00	24.15	0.2	1,242	0.02%
2022/09/23	0	0.00	2	24.68	24.75	-2	1,254	-0.16%
2022/09/20	3	24.20	1	24.25	24.25	2	1,265	0.16%
2022/09/13	0	0.00	1	24.55	24.45	-1	1,277	-0.08%
2022/09/12	0	0.00	1	24.10	24.10	-1	1,294	-0.08%
2022/09/07	0	0.00	2	23.90	23.45	-2	1,342	-0.15%
2022/09/06	1	23.85	0	0.00	23.85	1	1,352	0.07%
2022/09/05	0	0.00	1	24.25	24.20	-1	1,362	-0.07%
2022/08/29	1	24.15	0	0.00	24.15	1	1,387	0.07%
2022/08/26	1	24.85	5	24.79	24.85	-4	1,388	-0.29%
2022/08/25	2	24.78	0	0.00	24.65	2	1,390	0.14%
2022/08/24	4.1	24.75	1	24.65	24.75	3.1	1,397	0.22%
2022/08/23	3.2	24.92	2	25.10	24.65	1.2	1,439	0.08%
2022/08/22	30.4	25.62	7	25.43	25.40	23.4	1,443	1.62%
2022/08/19	0	0.00	1	24.45	24.70	-1	1,394	-0.07%
2022/08/18	11	24.59	7	24.27	24.55	4	1,404	0.29%
2022/08/15	3	23.55	2	23.70	23.75	1	1,336	0.07%
2022/08/11	0	0.00	2	23.80	23.70	-2	1,383	-0.14%
2022/08/09	1	23.00	0	0.00	23.35	1	1,475	0.07%
2022/08/08	1	23.10	0	0.00	23.10	1	1,602	0.06%
2022/08/04	1	23.00	0	0.00	23.15	1	1,660	0.06%
2022/08/02	1	23.50	0	0.00	23.50	1	1,697	0.06%
2022/08/01	0	0.00	1	24.20	24.20	-1	1,690	-0.06%
2022/07/29	0	0.00	1	24.05	24.10	-1	1,699	-0.06%
2022/07/27	0.3	23.80	2	24.00	24.00	-1.7	1,729	-0.10%
2022/07/26	1	23.90	0	0.00	23.90	1	1,854	0.05%
2022/07/22	0	0.00	2	23.65	23.75	-2	1,856	-0.11%
2022/07/21	0	0.00	1	23.55	23.55	-1	1,871	-0.05%
2022/07/20	1	23.30	0	0.00	23.40	1	1,869	0.05%
2022/07/19	1	23.65	3	23.45	23.45	-2	1,874	-0.11%
2022/07/18	0.1	22.20	14	22.41	22.90	-13.9	1,848	-0.75%
2022/07/15	113.3	22.39	10	22.25	22.05	103.3	1,822	5.67%	大買/鉅額交易
2022/07/14	0	0.00	81	24.15	24.20	-81	1,762	-4.60%
2022/07/13	1	23.80	1	23.95	23.95	0	1,723	0.00%
2022/07/12	0	0.00	2	23.70	23.45	-2	1,701	-0.12%
2022/07/11	0	0.00	1	24.40	24.40	-1	1,680	-0.06%
2022/07/08	2.2	24.72	0	0.00	24.60	2.2	1,681	0.13%
2022/07/06	0.2	24.80	0	0.00	24.65	0.2	1,676	0.01%
2022/07/04	1	24.40	2	24.40	24.30	-1	1,676	-0.06%
2022/07/01	4	24.55	0	0.00	24.40	4	1,677	0.24%
2022/06/30	6	25.87	0	0.00	25.45	6	1,653	0.36%
2022/06/29	0.2	26.30	1	26.25	26.20	-0.8	1,624	-0.05%
2022/06/28	0	26.60	0	0.00	26.60	0	1,658	0.00%
2022/06/24	0	0.00	5	26.68	26.70	-5	1,674	-0.30%
2022/06/23	2	25.90	0	0.00	26.10	2	1,689	0.12%
2022/06/22	1.3	25.92	3	26.00	26.00	-1.7	1,681	-0.10%
2022/06/21	0	0.00	2	26.25	26.50	-2	1,677	-0.12%
2022/06/20	2.7	25.79	0	0.00	25.45	2.7	1,672	0.16%
2022/06/17	6	25.92	0	0.00	26.10	6	1,658	0.36%
2022/06/15	0	0.00	2	27.05	27.25	-2	1,637	-0.12%
2022/06/14	1	26.30	0	0.00	26.60	1	1,643	0.06%
2022/06/13	7	26.66	0	0.00	26.60	7	1,722	0.41%
2022/06/09	1	27.30	0	0.00	27.40	1	1,746	0.06%
2022/06/08	0	0.00	5	27.21	27.35	-5	1,766	-0.28%
2022/06/07	6.1	27.12	0	0.00	27.05	6.1	1,780	0.35%
2022/06/06	2.2	27.65	0	0.00	27.55	2.2	1,784	0.12%
2022/06/01	3	28.25	1	28.45	28.20	2	1,841	0.11%
2022/05/31	1	28.00	0	0.00	28.75	1	1,837	0.05%
2022/05/30	1	28.20	0	0.00	28.15	1	1,800	0.06%
2022/05/27	0	0.00	7	27.19	27.35	-7	1,782	-0.39%
2022/05/26	6.2	27.05	12	27.18	26.90	-5.8	1,785	-0.32%
2022/05/25	9	26.54	0	0.00	26.60	9	1,797	0.50%
2022/05/23	2	26.90	0	0.00	26.95	2	1,819	0.11%
2022/05/20	0	0.00	0.1	26.90	26.85	-0.1	1,849	-0.01%
2022/05/19	2	26.05	401	26.11	26.45	-399	1,876	-21.27%	大賣/鉅額交易
2022/05/18	2	26.85	0	0.00	27.05	2	1,844	0.11%
2022/05/17	8	26.52	0	0.00	26.35	8	1,791	0.45%
2022/05/16	8.1	26.37	10	26.76	26.25	-2	1,763	-0.11%
2022/05/12	6.7	28.84	3	28.50	28.30	3.7	1,635	0.23%
2022/05/11	2	30.10	0	0.00	29.80	2	1,605	0.12%
2022/05/10	3.4	30.72	1	30.90	30.75	2.4	1,626	0.15%
2022/05/09	2.4	30.83	0	0.00	30.55	2.4	1,643	0.14%
2022/05/06	6.2	31.11	7	31.13	31.10	-0.8	1,693	-0.05%
2022/05/05	2	31.73	1	31.80	31.75	1	1,731	0.06%
2022/05/04	11	32.11	2	32.20	31.85	9	1,736	0.52%
2022/05/03	9	33.09	6	32.53	32.45	3	1,736	0.17%
2022/04/29	0.2	31.45	0	0.00	31.25	0.2	1,632	0.01%
2022/04/28	0	0.00	0.1	31.10	31.25	-0.1	1,656	-0.01%
2022/04/27	3	30.93	3	30.93	31.05	0	1,659	0.00%
2022/04/26	1	31.80	0	0.00	31.95	1	1,686	0.06%
2022/04/25	7.1	32.14	0	0.00	31.80	7.1	1,693	0.42%
2022/04/22	3	32.80	0	0.00	32.70	3	1,687	0.18%
2022/04/21	0	0.00	10	32.90	32.95	-10	1,715	-0.58%
2022/04/20	0.3	32.60	1	32.75	32.50	-0.7	1,752	-0.04%
2022/04/19	0	0.00	0.5	32.62	32.70	-0.5	1,763	-0.03%
2022/04/15	0.3	32.25	6	32.10	32.20	-5.7	1,788	-0.32%
2022/04/14	0.3	32.40	0	0.00	32.40	0.3	1,804	0.02%
2022/04/13	0	0.00	1	32.35	32.45	-1	1,826	-0.05%
2022/04/12	10.4	32.35	2	32.20	32.15	8.4	1,861	0.45%
2022/04/11	0.1	33.00	4	32.95	32.60	-4	1,892	-0.21%
2022/04/07	5	33.10	0	0.00	33.00	5	1,957	0.26%
2022/04/06	5.3	33.66	1	33.75	33.65	4.3	1,984	0.22%
2022/04/01	3	33.90	0	0.00	34.00	3	2,094	0.14%
2022/03/31	0	0.00	1	34.25	34.20	-1	2,428	-0.04%
2022/03/30	1	34.10	2	34.10	34.10	-1	2,574	-0.04%
2022/03/29	1.2	33.81	1	34.25	34.10	0.2	2,591	0.01%
2022/03/28	0	0.00	3.2	33.74	33.90	-3.2	2,588	-0.12%
2022/03/24	3	33.30	1	33.35	33.40	2	2,599	0.08%
2022/03/23	3	33.35	0	0.00	33.30	3	2,639	0.11%
2022/03/21	0	33.15	3	33.07	33.25	-3	2,714	-0.11%
2022/03/18	0.1	32.40	3	32.63	32.60	-2.9	3,021	-0.10%
2022/03/16	6.5	32.01	0	0.00	32.10	6.5	3,046	0.21%
2022/03/15	0	0.00	0	33.90	33.10	0	2,980	0.00%
2022/03/14	1.2	33.81	0	0.00	33.85	1.2	3,050	0.04%
2022/03/11	0	0.00	1	33.50	33.30	-1	3,096	-0.03%
2022/03/10	0	0.00	1	33.00	33.40	-1	3,106	-0.03%
2022/03/09	1	32.10	2	32.35	32.40	-1	3,156	-0.03%
2022/03/08	2	32.18	12	32.43	32.00	-10	3,189	-0.31%
2022/03/07	2.2	32.98	0	0.00	32.95	2.2	3,199	0.07%
2022/03/04	1.1	33.99	0	0.00	33.90	1.1	3,303	0.03%
2022/03/01	5	33.90	0	0.00	34.00	5	3,529	0.14%
2022/02/25	21	34.35	0	0.00	33.60	21	3,572	0.59%
2022/02/24	3	34.43	102.1	34.15	34.20	-99.1	3,596	-2.76%	大賣/
2022/02/23	0	0.00	3.1	34.80	34.75	-3.1	3,619	-0.09%
2022/02/22	8.5	35.03	7	34.45	34.75	1.5	3,841	0.04%
2022/02/21	7.5	35.39	3	35.37	35.40	4.5	4,151	0.11%
2022/02/18	1	34.79	1	34.70	34.90	0	4,171	0.00%
2022/02/17	0	0.00	24	34.98	34.80	-24	4,216	-0.57%
2022/02/16	0	0.00	1	34.60	34.65	-1	4,257	-0.02%
2022/02/15	3	34.60	1	34.60	34.45	2	4,324	0.05%
2022/02/14	21.5	34.46	1	34.45	34.50	20.5	4,352	0.47%
2022/02/11	3	35.03	6	35.13	35.00	-3	4,417	-0.07%
2022/02/10	0.1	35.10	32	35.08	35.30	-32	4,440	-0.72%
2022/02/09	3	34.60	5	34.80	34.80	-2	4,441	-0.05%
2022/02/08	17.1	34.36	5	34.37	34.40	12.1	4,433	0.27%
2022/02/07	6	33.98	19	33.70	34.40	-13	4,405	-0.30%
2022/01/26	8	32.87	5	32.85	32.85	3	4,392	0.07%
2022/01/25	5	32.95	1	32.90	32.70	4	4,489	0.09%
2022/01/24	0	0.00	26	32.85	33.40	-26	4,563	-0.57%
2022/01/21	15	33.63	22	33.64	33.40	-7	4,601	-0.15%
2022/01/20	2	33.92	1	33.70	34.15	1	4,598	0.02%
2022/01/19	33.2	34.12	0	0.00	33.90	33.2	4,607	0.72%
2022/01/18	0	0.00	12	34.63	34.45	-12	4,590	-0.26%
2022/01/17	12	34.51	14	34.50	34.55	-2	4,597	-0.04%
2022/01/14	6	34.85	0.2	34.85	34.80	5.8	4,627	0.13%
2022/01/13	10.6	35.01	13	34.98	35.10	-2.4	4,669	-0.05%
2022/01/12	3	34.40	1	34.60	34.60	2	4,666	0.04%
2022/01/11	2	34.50	0	0.00	34.40	2	4,692	0.04%
2022/01/10	1	34.50	0	0.00	34.65	1	4,754	0.02%
2022/01/07	1	34.50	6	34.21	34.20	-5	4,776	-0.10%
2022/01/06	1	34.35	3	34.33	34.25	-2	4,782	-0.04%
2022/01/05	11.2	34.12	12	34.42	34.10	-0.8	4,803	-0.02%
2022/01/04	2.1	34.54	10.4	34.72	34.45	-8.3	4,813	-0.17%
2022/01/03	7.7	34.89	5.8	34.95	34.80	1.9	4,819	0.04%
2021/12/30	10	35.59	36.6	35.59	35.55	-26.6	4,826	-0.55%
2021/12/29	3	35.77	44.3	35.75	35.80	-41.3	4,878	-0.85%
2021/12/28	13	35.75	49	35.62	36.10	-36	4,902	-0.73%
2021/12/27	72.1	36.70	26	36.42	36.15	46.1	4,874	0.95%
2021/12/24	30	35.12	21	35.15	35.60	9	4,667	0.19%
2021/12/23	4	34.30	8	34.11	34.25	-4	4,624	-0.09%
2021/12/22	0	0.00	1	33.90	33.85	-1	4,826	-0.02%
2021/12/21	0	0.00	4	33.70	33.80	-4	5,639	-0.07%
2021/12/20	17	33.69	6	33.52	33.40	11	6,199	0.18%
2021/12/17	0	0.00	3	33.60	33.60	-3	6,432	-0.05%
2021/12/16	0	0.00	1.1	33.93	33.50	-1.1	6,413	-0.02%
2021/12/15	3	33.82	11.3	33.98	33.80	-8.3	6,427	-0.13%
2021/12/14	56	35.28	91	35.14	33.75	-35	6,455	-0.54%
2021/12/13	7	34.50	1.4	34.48	34.50	5.7	6,147	0.09%
2021/12/10	15.3	34.64	10.4	34.63	34.60	5	6,147	0.08%
2021/12/09	15	34.87	11	34.92	34.90	4	6,171	0.07%
2021/12/08	14	35.07	111	35.46	34.85	-97	6,168	-1.57%	大賣/
2021/12/07	27	34.91	57	34.38	35.10	-30	6,094	-0.49%
2021/12/06	3	34.65	1	34.85	34.60	2	6,066	0.03%
2021/12/03	15	34.80	28	35.09	34.90	-13	6,062	-0.21%
2021/12/02	16	34.42	6	34.41	34.40	10	6,009	0.17%
2021/12/01	3.3	34.53	3	34.50	34.65	0.3	5,990	0.00%
2021/11/30	27.3	34.73	10	35.10	34.55	17.3	5,961	0.29%
2021/11/29	14.1	33.49	50	33.15	33.85	-35.9	5,853	-0.61%
2021/11/26	24.7	34.14	31	33.93	34.30	-6.3	5,814	-0.11%
2021/11/25	7	34.56	11.6	34.75	34.75	-4.6	5,776	-0.08%
2021/11/24	3	33.83	12.8	33.53	34.20	-9.8	5,734	-0.17%
2021/11/23	10.3	33.45	9	33.62	33.30	1.3	5,723	0.02%
2021/11/22	23.8	33.81	3	33.90	33.80	20.8	5,735	0.36%
2021/11/19	24.6	34.00	10.1	33.80	33.80	14.5	5,728	0.25%
2021/11/18	16	34.70	51	34.36	35.25	-35	5,544	-0.63%
2021/11/17	113.4	32.78	19	32.78	33.05	94.4	5,242	1.80%	大買/
2021/11/16	2	33.47	1	33.45	33.20	1	5,253	0.02%
2021/11/15	4.3	33.12	11.1	33.00	33.45	-6.8	5,270	-0.13%
2021/11/12	22.7	33.19	6.2	33.23	33.10	16.5	5,331	0.31%
2021/11/11	9.5	33.56	2.3	33.59	33.65	7.2	5,383	0.13%
2021/11/10	19	33.91	8	33.64	33.70	11	5,452	0.20%
2021/11/09	11	33.22	2	33.15	33.25	9	5,422	0.17%
2021/11/08	0	0.00	18.1	33.01	33.25	-18.1	5,503	-0.33%
2021/11/05	2	32.28	0	0.00	32.50	2	5,516	0.04%
2021/11/04	10.2	32.88	44	32.62	32.50	-33.8	5,573	-0.61%
2021/11/03	3.2	32.73	70	32.65	32.75	-66.8	5,577	-1.20%
2021/11/02	34.8	32.86	2	32.73	32.55	32.8	5,591	0.59%
2021/11/01	18	32.34	11	32.49	32.35	7	5,570	0.13%
2021/10/29	2	31.88	0	0.00	32.00	2	5,522	0.04%
2021/10/28	1	31.45	3	31.30	31.20	-2	5,486	-0.04%
2021/10/27	4	31.58	0	0.00	31.45	4	5,540	0.07%
2021/10/26	25	31.74	2.2	31.73	31.65	22.8	5,557	0.41%
2021/10/25	1	31.00	0	0.00	31.55	1	5,596	0.02%
2021/10/22	2	31.38	4	31.18	31.20	-2	5,709	-0.04%
2021/10/21	2	31.60	1	31.60	31.60	1	5,731	0.02%
2021/10/20	0	0.00	12	31.40	31.00	-12	5,745	-0.21%
2021/10/19	3	31.80	2	31.70	31.35	1	5,840	0.02%
2021/10/18	6	32.07	7.5	31.65	31.55	-1.5	5,880	-0.03%
2021/10/15	0	0.00	12.2	31.42	31.40	-12.2	6,012	-0.20%
2021/10/14	0	0.00	2	30.85	30.95	-2	6,064	-0.03%
2021/10/13	3	31.20	7	30.81	30.55	-4	6,146	-0.07%
2021/10/12	0.1	31.00	2	31.08	30.80	-1.9	6,276	-0.03%
2021/10/08	4.1	30.94	1	31.50	30.95	3.1	6,374	0.05%
2021/10/07	0	0.00	3.2	30.92	31.25	-3.2	6,482	-0.05%
2021/10/06	27	30.71	0	0.00	30.25	27	6,712	0.40%
2021/10/05	1.3	31.15	26	30.78	31.50	-24.7	6,932	-0.36%
2021/10/04	10.9	32.14	40	31.84	31.50	-29.1	7,035	-0.41%
2021/10/01	157.5	33.48	35.3	32.68	32.85	122.2	7,208	1.70%	大買/鉅額交易
2021/09/29	9	34.63	42.3	34.63	34.10	-33.3	8,086	-0.41%
2021/09/28	201.4	37.28	147	37.18	36.30	54.4	8,003	0.68%	大買/大賣/
2021/09/27	161.3	35.83	82	36.36	36.90	79.3	7,601	1.04%	大買/
2021/09/24	45	35.54	23	34.55	33.55	22	7,983	0.28%
2021/09/22	2	32.98	13	32.20	32.90	-11	8,599	-0.13%
2021/09/17	5	33.50	6.2	33.48	32.95	-1.2	8,810	-0.01%
2021/09/16	1	34.00	2	33.95	34.00	-1	8,911	-0.01%
2021/09/15	1	34.30	2	34.50	34.20	-1	9,090	-0.01%
2021/09/14	6	34.40	0	0.00	34.25	6	9,541	0.06%
2021/09/13	3	35.15	4.2	34.90	35.20	-1.2	10,534	-0.01%
2021/09/10	2	34.85	1	35.00	34.85	1	11,009	0.01%
2021/09/09	1	34.50	3	34.58	34.80	-2	11,238	-0.02%
2021/09/08	2	34.30	10	34.08	33.85	-8	11,667	-0.07%
2021/09/07	1	34.60	3	34.83	34.70	-2	11,846	-0.02%
2021/09/06	2.1	34.66	5	34.58	34.65	-2.9	12,281	-0.02%
2021/09/03	1	35.45	0	0.00	35.30	1	13,514	0.01%
2021/09/02	0.3	35.60	15	35.34	35.20	-14.8	13,873	-0.11%
2021/09/01	1.5	35.92	0	0.00	35.80	1.5	14,553	0.01%
2021/08/31	8	36.20	7	36.03	35.85	1	15,797	0.01%
2021/08/30	2	36.33	4.1	36.80	36.25	-2.1	17,437	-0.01%
2021/08/27	3	36.95	3	36.98	37.05	0	18,717	0.00%
2021/08/26	1	37.00	3	37.12	37.00	-2	19,933	-0.01%
2021/08/25	12	36.26	4	36.48	36.25	8	20,785	0.04%
2021/08/24	5	35.77	3	35.82	36.10	2	20,917	0.01%
2021/08/23	8.5	35.59	1	35.70	35.65	7.5	21,102	0.04%
2021/08/20	29	34.69	14	34.36	34.65	15	21,317	0.07%
2021/08/19	3.4	34.55	16	35.01	34.10	-12.6	21,680	-0.06%
2021/08/18	5	35.30	22	34.21	35.60	-17	21,780	-0.08%
2021/08/17	21.5	35.35	41	35.14	34.60	-19.5	21,890	-0.09%
2021/08/16	6.5	36.71	32	36.53	36.05	-25.5	21,946	-0.12%
2021/08/13	1	38.00	15	38.06	38.30	-14	21,970	-0.06%
2021/08/12	23	38.39	10	38.20	38.20	13	21,997	0.06%
2021/08/11	0	0.00	6.4	37.56	37.70	-6.4	22,062	-0.03%
2021/08/10	13.7	38.22	17	37.91	37.80	-3.3	22,189	-0.01%
2021/08/09	1	39.55	5	39.43	39.20	-4	22,301	-0.02%
2021/08/06	1	39.40	1.3	39.44	39.50	-0.3	22,449	0.00%
2021/08/05	3	39.08	3.5	38.90	38.70	-0.5	22,587	0.00%
2021/08/04	6	39.63	1.5	39.30	39.30	4.5	22,778	0.02%
2021/08/03	94.1	39.53	10	39.54	39.75	84.1	23,283	0.36%
2021/08/02	4.2	38.63	0.6	39.15	39.60	3.7	23,541	0.02%
2021/07/30	1	40.10	13	39.96	39.75	-12	23,547	-0.05%
2021/07/29	35.3	40.14	13	39.48	40.00	22.3	23,595	0.09%
2021/07/28	4.4	38.48	11.2	38.25	38.85	-6.9	23,615	-0.03%
2021/07/27	9.2	39.41	7	39.31	39.00	2.2	23,682	0.01%
2021/07/26	9	40.29	7	39.99	39.90	2	23,804	0.01%
2021/07/23	17	40.49	9	40.69	40.85	8	23,935	0.03%
2021/07/22	9.2	39.41	312	39.32	39.35	-302.8	24,006	-1.26%	大賣/鉅額交易
2021/07/21	19.5	39.79	42	39.73	39.25	-22.5	24,056	-0.09%
2021/07/20	10.2	40.86	10	40.76	40.75	0.2	24,035	0.00%
2021/07/19	18	41.55	10	41.57	41.70	8	24,102	0.03%
2021/07/16	74.3	40.98	12.1	41.10	41.30	62.2	24,328	0.26%
2021/07/15	9	41.43	1	41.65	42.15	8	24,369	0.03%
2021/07/14	12	41.15	17	41.01	41.25	-5	24,454	-0.02%
2021/07/13	13.5	41.10	23	41.31	40.90	-9.5	24,605	-0.04%
2021/07/12	39.2	42.52	61.5	42.60	42.10	-22.2	24,583	-0.09%
2021/07/09	39.2	44.27	18.2	44.06	43.75	21	25,092	0.08%
2021/07/08	68	45.45	54	44.50	44.70	14	25,452	0.06%
2021/07/07	75.3	46.21	86.2	46.13	45.25	-11	26,102	-0.04%
2021/07/06	45	45.06	58	44.75	44.70	-13	25,579	-0.05%
2021/07/05	14.2	44.29	46	44.37	44.50	-31.8	25,582	-0.12%
2021/07/02	30.4	45.20	60.5	44.94	44.80	-30.2	25,639	-0.12%
2021/07/01	166.6	46.58	116.8	46.55	45.60	49.8	25,279	0.20%	大買/大賣/
2021/06/30	87	45.49	101.3	45.38	45.70	-14.3	24,430	-0.06%	大賣/
2021/06/29	18	44.29	19	44.12	43.80	-1	23,871	0.00%
2021/06/28	33.3	43.47	56.1	43.44	44.00	-22.8	23,785	-0.10%
2021/06/25	13.1	44.62	13	44.68	44.30	0.1	23,683	0.00%
2021/06/24	8	44.69	14.3	44.43	44.95	-6.3	23,805	-0.03%
2021/06/23	45.4	45.21	32.3	44.58	44.00	13.1	23,763	0.06%
2021/06/22	226.5	45.81	118.8	45.79	44.45	107.7	23,479	0.46%	大買/大賣/鉅額交易
2021/06/21	59.5	44.10	724.8	43.31	44.45	-665.3	22,491	-2.96%	大賣/鉅額交易
2021/06/18	45.5	43.55	24	43.57	43.25	21.5	22,031	0.10%
2021/06/17	52.3	45.37	42	44.80	44.30	10.3	21,851	0.05%
2021/06/16	525.8	44.58	37.1	44.35	43.95	488.7	21,436	2.28%	大買/鉅額交易
2021/06/15	54.3	44.95	94.6	44.67	44.95	-40.4	21,270	-0.19%
2021/06/11	196.3	47.72	152.4	47.28	45.60	43.9	20,880	0.21%	大買/大賣/
2021/06/10	54.6	44.45	75.5	44.48	45.50	-20.9	19,739	-0.11%
2021/06/09	62.6	47.08	73	46.74	45.45	-10.5	19,438	-0.05%
2021/06/08	456.5	49.18	106	49.08	49.10	350.5	18,821	1.86%	大買/大賣/鉅額交易
2021/06/07	254.1	49.19	580.7	50.35	50.60	-326.6	17,681	-1.85%	大買/大賣/鉅額交易
2021/06/04	203.6	49.23	204	48.78	46.05	-0.4	16,159	0.00%	大買/大賣/
2021/06/03	206.4	45.71	176	46.52	47.30	30.4	15,117	0.20%	大買/大賣/
2021/06/02	81.6	41.49	129.3	41.68	43.00	-47.7	13,987	-0.34%	大賣/
2021/06/01	38.1	38.69	22	38.83	39.10	16.1	13,318	0.12%
2021/05/31	6.5	38.34	31.5	38.36	38.25	-25	13,351	-0.19%
2021/05/28	36	37.82	9	38.03	37.75	27	13,267	0.20%
2021/05/27	53.5	37.84	35	37.62	37.70	18.5	13,224	0.14%
2021/05/26	8	35.39	7.2	35.74	35.90	0.8	12,890	0.01%
2021/05/25	24.2	35.47	3	35.50	35.85	21.2	12,765	0.17%
2021/05/24	28.6	35.59	16	35.43	35.50	12.6	12,643	0.10%
2021/05/21	1	33.40	45	33.95	34.20	-44	12,564	-0.35%
2021/05/20	7	33.04	22	33.14	33.15	-15	12,491	-0.12%
2021/05/19	79	33.60	34	33.60	33.75	45	12,471	0.36%
2021/05/18	25	32.29	11	32.33	32.55	14	12,390	0.11%
2021/05/17	55.1	29.67	298	29.53	29.60	-242.9	12,320	-1.97%	大賣/鉅額交易
2021/05/14	11	32.06	2	31.85	31.65	9	12,175	0.07%
2021/05/13	79	30.77	56.8	30.53	32.50	22.2	12,028	0.18%
2021/05/12	25.5	32.76	35.4	33.88	32.55	-9.9	11,875	-0.08%
2021/05/11	300	36.52	109	37.53	36.10	191	11,647	1.64%	大買/大賣/鉅額交易
2021/05/10	54	37.64	48	37.81	37.30	6	11,138	0.05%
2021/05/07	32	35.87	18	35.00	35.85	14	10,910	0.13%
2021/05/06	8	35.84	2	36.15	35.55	6	10,898	0.06%
2021/05/05	0	0.00	4	36.21	35.80	-4	10,841	-0.04%
2021/05/04	7	35.01	153.3	35.01	35.00	-146.3	10,795	-1.35%	大賣/鉅額交易
2021/05/03	17.4	36.89	100.3	36.91	36.55	-83	10,641	-0.78%
2021/04/29	21.1	38.31	31	37.75	38.00	-9.9	10,523	-0.09%
2021/04/28	19.6	39.19	20.1	39.24	39.15	-0.5	10,391	0.00%
2021/04/27	5	38.79	6	38.81	39.00	-1	10,300	-0.01%
2021/04/26	29	38.64	10	38.82	39.10	19	10,262	0.19%
2021/04/23	10.4	38.13	18	38.03	38.45	-7.6	10,189	-0.07%
2021/04/22	92.7	38.82	37	38.63	37.85	55.7	10,228	0.54%
2021/04/21	13.5	38.65	6	38.55	38.70	7.5	9,979	0.08%
2021/04/20	10.1	38.50	30.5	38.59	38.40	-20.4	9,815	-0.21%
2021/04/19	66	39.52	56.2	39.13	39.20	9.8	9,689	0.10%
2021/04/16	35	38.10	114.9	38.33	38.85	-79.9	9,457	-0.84%	大賣/
2021/04/15	178	38.47	36	38.49	38.35	142	9,313	1.52%	大買/鉅額交易
2021/04/14	91.1	37.06	129	36.84	38.00	-37.9	8,612	-0.44%	大賣/
2021/04/13	187.3	37.08	72	37.36	37.10	115.3	8,244	1.40%	大買/鉅額交易
2021/04/12	44	33.27	30.2	33.97	34.65	13.8	7,454	0.19%
2021/04/09	18	31.78	47	32.09	31.50	-29	7,196	-0.40%
2021/04/08	51	33.05	5	33.18	33.20	46	7,070	0.65%
2021/04/07	6	31.56	16	31.56	31.60	-10	7,209	-0.14%
2021/04/06	23	31.51	6.1	31.42	31.55	16.9	7,685	0.22%
2021/04/01	32	31.01	2	31.15	31.25	30	7,829	0.38%
2021/03/31	8	31.34	4	31.63	31.50	4	7,758	0.05%
2021/03/30	27	31.40	9	31.08	31.25	18	7,676	0.23%
2021/03/29	122.3	31.02	44	30.80	30.95	78.3	7,605	1.03%	大買/
2021/03/26	19.2	29.98	7	29.77	29.60	12.2	7,504	0.16%
2021/03/25	20	29.71	3	29.32	29.50	17	7,414	0.23%
2021/03/24	5	28.78	0	0.00	28.95	5	7,315	0.07%
2021/03/23	24	28.62	1	28.90	28.55	23	7,354	0.31%
2021/03/22	0	0.00	1	28.60	28.80	-1	7,630	-0.01%
2021/03/19	0	0.00	0.3	28.95	28.95	-0.3	7,698	0.00%
2021/03/18	4	29.00	6.2	29.05	29.00	-2.2	7,750	-0.03%
2021/03/17	1	29.05	3.2	28.96	29.20	-2.2	7,823	-0.03%
2021/03/16	1	29.20	1	28.75	29.05	0	7,835	0.00%
2021/03/15	1	29.45	0	0.00	29.35	1	7,745	0.01%
2021/03/12	1.4	29.67	2	29.70	29.90	-0.6	7,711	-0.01%
2021/03/11	1	29.65	7	30.03	29.60	-6	7,688	-0.08%
2021/03/10	3	29.38	4	29.39	29.65	-1	7,614	-0.01%
2021/03/09	4.2	29.59	5	29.13	29.70	-0.8	7,508	-0.01%
2021/03/08	5	28.80	5	28.89	28.55	0	7,339	0.00%
2021/03/05	17	28.29	0	0.00	28.30	17	7,301	0.23%
2021/03/04	0.2	28.00	4	28.60	28.85	-3.8	7,205	-0.05%
2021/03/03	0	27.56	1	27.75	28.00	-1	7,040	-0.01%
2021/03/02	5.3	28.30	51	27.42	27.05	-45.7	6,998	-0.65%
2021/02/26	2	26.85	0.5	27.00	27.25	1.5	6,861	0.02%
2021/02/24	8	27.01	4	26.65	26.65	4	6,865	0.06%
2021/02/23	20	27.50	9	27.55	27.70	11	6,822	0.16%
2021/02/22	0.5	26.70	5	26.63	26.70	-4.5	6,790	-0.07%
2021/02/19	1	26.05	3	26.37	26.55	-2	6,848	-0.03%
2021/02/18	4	26.23	1	26.55	26.50	3	7,025	0.04%
2021/02/17	1	25.60	12	25.61	25.90	-11	7,305	-0.15%
2021/02/05	7	24.45	4	24.46	24.35	3	7,916	0.04%
2021/02/04	0	0.00	4	24.13	24.10	-4	7,925	-0.05%
2021/02/02	1	23.90	2	23.85	24.35	-1	8,079	-0.01%
2021/02/01	3	23.80	5	23.70	23.70	-2	8,162	-0.02%
2021/01/29	2	23.35	11	23.42	23.40	-9	8,190	-0.11%
2021/01/28	3	23.82	0	0.00	23.75	3	8,271	0.04%
2021/01/27	151	24.34	0	0.00	24.25	151	8,241	1.83%	大買/鉅額交易
2021/01/26	4	24.58	7	24.40	24.30	-3	8,278	-0.04%
2021/01/25	0	0.00	2	24.80	24.95	-2	8,338	-0.02%
2021/01/22	1	24.50	0	0.00	24.60	1	8,431	0.01%
2021/01/21	8	25.13	0	0.00	24.80	8	8,456	0.09%
2021/01/20	3	24.55	4	24.65	24.25	-1	8,455	-0.01%
2021/01/19	1	25.35	1	25.45	25.50	0	8,541	0.00%
2021/01/18	121	25.52	39	25.32	25.30	82	8,876	0.92%	大買/
2021/01/15	35	25.60	339	25.58	25.35	-304	8,817	-3.45%	大賣/鉅額交易
2021/01/14	10	26.95	5	26.82	26.80	5	8,867	0.06%
2021/01/13	2	27.30	2	27.28	27.25	0	8,857	0.00%
2021/01/12	3	27.43	2	27.65	27.20	1	8,836	0.01%
2021/01/11	2	27.25	0	0.00	27.25	2	8,759	0.02%
2021/01/08	1	27.25	682	27.50	27.25	-681	8,755	-7.78%	大賣/鉅額交易
2021/01/07	5	27.34	408	27.79	27.40	-403	8,663	-4.65%	大賣/鉅額交易
2021/01/06	0	0.00	13	28.11	27.75	-13	8,579	-0.15%
2021/01/05	11.1	28.43	21	28.35	28.40	-9.9	8,453	-0.12%
2021/01/04	2	29.18	3	29.40	29.30	-1	8,379	-0.01%
2020/12/31	11	29.43	11	29.26	29.45	0	8,298	0.00%
2020/12/30	35	29.57	33	30.07	29.35	2	8,200	0.02%
2020/12/29	108	29.79	44	29.07	28.70	64	7,881	0.81%	大買/
2020/12/28	24	27.44	10	27.98	28.25	14	7,371	0.19%
2020/12/25	50	25.75	0	0.00	25.70	50	7,144	0.70%
2020/12/24	11	26.01	14	25.92	25.75	-3	7,141	-0.04%
2020/12/23	1	25.30	5	25.58	25.90	-4	7,120	-0.06%
2020/12/22	9	25.32	6	25.68	25.30	3	7,089	0.04%
2020/12/21	4	24.85	3	25.03	25.15	1	6,969	0.01%
2020/12/18	2	24.40	0	0.00	24.70	2	6,968	0.03%
2020/12/17	8	24.85	1	24.70	24.60	7	6,958	0.10%
2020/12/16	20	25.20	12	25.23	25.15	8	6,943	0.12%
2020/12/15	2	24.90	2	25.03	24.90	0	6,702	0.00%
2020/12/14	105	24.38	2	24.43	24.45	103	6,631	1.55%	大買/鉅額交易
2020/12/11	39	23.80	13	24.15	24.40	26	6,600	0.39%
2020/12/10	2	23.83	2	23.70	23.65	0	6,600	0.00%
2020/12/08	104	23.54	0	0.00	23.55	104	6,742	1.54%	大買/鉅額交易
2020/12/07	105	23.30	1	23.55	23.25	104	6,757	1.54%	大買/鉅額交易
2020/12/04	188	23.73	4	23.85	23.75	184	6,785	2.71%	大買/鉅額交易
2020/12/03	60	24.00	4	24.00	23.90	56	6,792	0.82%
2020/12/02	307	24.07	0	0.00	23.65	307	6,836	4.49%	大買/鉅額交易
2020/12/01	288	24.07	0	0.00	24.45	288	6,805	4.23%	大買/鉅額交易
2020/11/30	237	24.47	3.5	24.49	23.80	233.5	6,803	3.43%	大買/鉅額交易
2020/11/27	100	23.85	2	23.75	23.90	98	6,816	1.44%
2020/11/26	52	23.61	3.2	23.77	23.70	48.8	6,975	0.70%
2020/11/25	151	23.32	14	23.16	23.40	137	7,091	1.93%	大買/鉅額交易
2020/11/24	302	22.95	2	23.00	23.00	300	7,352	4.08%	大買/鉅額交易
2020/11/23	0	0.00	5	23.02	23.00	-5	7,431	-0.07%
2020/11/20	0	0.00	15	22.91	23.05	-15	7,517	-0.20%
2020/11/19	1	23.05	3	23.07	22.90	-2	7,522	-0.03%
2020/11/18	0	0.00	4	22.90	23.05	-4	7,638	-0.05%
2020/11/17	644	22.77	17	22.88	22.95	627	7,594	8.26%	大買/鉅額交易
2020/11/16	25.5	22.82	32	22.78	23.15	-6.5	7,567	-0.09%
2020/11/13	192	22.19	158	22.05	22.35	34	7,409	0.46%	大買/大賣/
2020/11/12	0	0.00	1	21.00	20.65	-1	6,973	-0.01%
2020/11/11	1.6	20.55	5	20.80	20.95	-3.4	7,266	-0.05%
2020/11/10	16	20.64	7	20.49	20.25	9	7,360	0.12%
2020/11/09	7.2	21.17	17	21.09	21.40	-9.8	7,359	-0.13%
2020/11/06	4	20.25	0.7	20.30	20.60	3.3	7,265	0.05%
2020/11/05	3	20.23	4	20.61	20.25	-1	7,228	-0.01%
2020/11/04	2	20.00	6	20.10	20.15	-4	7,158	-0.06%
2020/11/03	5	20.15	7	20.24	20.10	-2	7,149	-0.03%
2020/11/02	7	19.96	58	19.92	20.20	-51	7,115	-0.72%
2020/10/30	75	19.84	11	20.12	19.40	64	7,023	0.91%
2020/10/29	1.7	19.76	5	19.43	19.90	-3.3	6,896	-0.05%
2020/10/28	0	0.00	2.1	19.92	19.80	-2.1	6,822	-0.03%
2020/10/27	18	19.91	0	0.00	19.80	18	6,759	0.27%
2020/10/26	7	19.94	988	20.54	19.95	-981	6,608	-14.84%	大賣/鉅額交易
2020/10/23	3	18.57	8	18.56	18.70	-5	6,218	-0.08%
2020/10/22	2	18.20	4	18.81	18.40	-2	6,198	-0.03%
2020/10/20	2	18.15	3	18.05	18.20	-1	5,977	-0.02%
2020/10/19	1	18.30	0	0.00	18.10	1	5,963	0.02%
2020/10/16	0	0.00	1	18.10	18.20	-1	6,063	-0.02%
2020/10/15	1	18.00	0	0.00	18.05	1	6,055	0.02%
2020/10/14	0	0.00	1	18.30	18.10	-1	6,046	-0.02%
2020/10/13	1	18.20	0	0.00	18.25	1	6,062	0.02%
2020/10/12	3	18.10	0	0.00	18.30	3	6,082	0.05%
2020/10/07	1	17.75	0	0.00	17.90	1	6,276	0.02%
2020/10/06	2	17.60	0	0.00	17.85	2	6,362	0.03%
2020/10/05	0	0.00	1	17.60	17.60	-1	6,372	-0.02%
2020/09/30	1	17.10	0	0.00	17.20	1	6,399	0.02%
2020/09/29	0	0.00	50	17.00	17.10	-50	6,414	-0.78%
2020/09/25	3	17.02	0	0.00	16.80	3	6,485	0.05%
2020/09/24	53	16.81	10	16.92	16.80	43	6,488	0.66%
2020/09/23	0	0.00	1	17.50	17.45	-1	6,492	-0.02%
2020/09/22	2	17.85	6	17.77	17.70	-4	6,468	-0.06%
2020/09/21	2	18.55	0	0.00	18.25	2	6,402	0.03%
2020/09/18	1	18.55	606.7	18.51	18.70	-605.7	6,355	-9.53%	大賣/鉅額交易
2020/09/17	0	0.00	292	18.52	18.40	-292	6,303	-4.63%	大賣/鉅額交易
2020/09/16	9	18.34	405	18.30	18.45	-396	6,297	-6.29%	大賣/鉅額交易
2020/09/15	2	18.30	0	0.00	18.30	2	6,277	0.03%
2020/09/14	1	17.85	0	0.00	17.85	1	6,226	0.02%
2020/09/11	11	18.07	49	18.45	17.75	-38	6,317	-0.60%
2020/09/10	2	18.70	512	18.58	18.50	-510	6,251	-8.16%	大賣/鉅額交易
2020/09/09	0	0.00	229	18.71	18.70	-229	6,360	-3.60%	大賣/鉅額交易
2020/09/08	5	18.55	122	18.62	18.60	-117	6,496	-1.80%	大賣/鉅額交易
2020/09/07	50	18.75	153	18.50	18.50	-103	6,449	-1.60%	大賣/鉅額交易
2020/09/04	0	0.00	110	18.30	18.25	-110	6,400	-1.72%	大賣/鉅額交易
2020/09/03	5	18.36	5	18.18	18.55	0	6,331	0.00%
2020/09/02	18	18.50	4	18.74	18.50	14	6,273	0.22%
2020/09/01	17	18.97	20	18.88	18.85	-3	6,185	-0.05%
2020/08/31	17	18.53	43	18.43	18.30	-26	6,018	-0.43%
2020/08/28	19	18.22	356	17.87	18.10	-337	5,847	-5.76%	大賣/鉅額交易
2020/08/27	2	17.15	55	17.17	17.25	-53	5,544	-0.96%
2020/08/26	157	17.03	54	17.05	17.15	103	5,413	1.90%	大買/鉅額交易
2020/08/25	0	0.00	10	16.65	16.70	-10	5,280	-0.19%
2020/08/24	5	16.57	5	16.56	16.55	0	5,268	0.00%
2020/08/21	0	0.00	201	16.35	16.35	-201	5,186	-3.88%	大賣/鉅額交易
2020/08/20	11	16.10	1	16.05	16.00	10	5,169	0.19%
2020/08/19	0	0.00	8	16.38	16.75	-8	5,007	-0.16%
2020/08/18	61	16.48	3	16.05	15.85	58	4,830	1.20%
2020/08/17	69	15.63	57	16.10	16.20	12	4,566	0.26%
2020/08/14	1	14.55	7	14.72	14.75	-6	4,246	-0.14%
2020/08/13	0	0.00	5	14.53	14.40	-5	4,091	-0.12%
2020/08/12	0	0.00	5	14.20	14.25	-5	3,998	-0.13%
2020/08/10	709	14.10	10	14.05	14.10	699	4,056	17.23%	大買/鉅額交易
2020/08/07	0	0.00	5	13.75	13.85	-5	4,028	-0.12%
2020/08/06	5	13.80	0	0.00	13.80	5	4,009	0.12%
2020/08/05	0	0.00	1	13.75	13.75	-1	4,015	-0.02%
2020/08/04	0	0.00	1	13.70	13.65	-1	4,047	-0.02%
2020/07/30	0	0.00	1	13.75	13.70	-1	4,057	-0.02%
2020/07/29	0	0.00	1	13.70	13.60	-1	4,046	-0.02%
2020/07/27	1	13.45	0	0.00	13.45	1	4,044	0.02%
2020/07/24	1	13.70	1	13.80	13.65	0	4,037	0.00%
2020/07/23	1	14.00	1	13.90	13.95	0	4,047	0.00%
2020/07/22	13.1	14.19	6	14.08	14.00	7.1	4,067	0.17%
2020/07/21	0	0.00	50	13.86	13.90	-50	3,943	-1.27%
2020/07/20	0	0.00	6	13.68	13.85	-6	3,901	-0.15%
2020/07/17	2	13.83	0	0.00	13.65	2	3,899	0.05%
2020/07/15	3	13.80	3	13.80	13.90	0	3,856	0.00%
2020/07/14	349	14.40	11	14.41	14.30	338	3,778	8.94%	大買/鉅額交易
2020/07/13	355	14.50	9	14.46	14.50	346	3,660	9.45%	大買/鉅額交易
2020/07/10	0	0.00	2	14.33	14.30	-2	3,598	-0.06%
2020/07/09	2	14.50	1	14.50	14.45	1	3,598	0.03%
2020/07/08	3	14.40	0	0.00	14.45	3	3,571	0.08%
2020/07/07	0	0.00	10	14.38	14.35	-10	3,562	-0.28%
2020/07/06	0	0.00	13	14.33	14.40	-13	3,547	-0.37%
2020/07/03	2	14.10	3	14.15	14.15	-1	3,505	-0.03%
2020/07/02	0	0.00	8	14.12	14.15	-8	3,476	-0.23%
2020/07/01	1	13.90	3	13.95	13.95	-2	3,418	-0.06%
2020/06/30	0	0.00	2	13.75	13.80	-2	3,400	-0.06%
2020/06/29	2	13.65	0	0.00	13.65	2	3,407	0.06%
2020/06/24	0	0.00	2	13.75	13.75	-2	3,398	-0.06%
2020/06/23	3	13.77	2	13.95	13.75	1	3,493	0.03%
2020/06/22	0	0.00	27	13.90	13.85	-27	3,516	-0.77%
2020/06/19	6	13.87	2	13.85	13.85	4	3,546	0.11%
2020/06/18	5	14.24	8	14.14	14.10	-3	3,555	-0.08%
2020/06/17	24	13.89	2	13.95	13.90	22	3,505	0.63%
2020/06/16	25	14.02	12	13.97	14.05	13	3,521	0.37%
2020/06/15	30	13.91	4	14.05	13.75	26	3,443	0.75%
2020/06/12	8	13.11	0	0.00	13.25	8	3,283	0.24%
2020/06/11	6	13.49	3	13.60	13.35	3	3,343	0.09%
2020/06/10	2	13.75	0	0.00	13.75	2	3,333	0.06%
2020/06/09	6	13.83	2	13.90	13.80	4	3,419	0.12%
2020/06/08	5	13.83	11	13.89	13.80	-6	3,472	-0.17%
2020/06/05	8	13.60	4	13.66	13.70	4	3,432	0.12%
2020/06/04	0	0.00	2	13.60	13.50	-2	3,484	-0.06%
2020/06/03	2	13.53	6	13.56	13.50	-4	3,518	-0.11%
2020/06/02	6	13.38	0	0.00	13.40	6	3,526	0.17%
2020/06/01	5	13.40	1	13.40	13.45	4	3,556	0.11%
2020/05/29	17	13.35	0	0.00	13.20	17	3,569	0.48%
2020/05/28	28	13.69	0	0.00	13.50	28	3,609	0.78%
2020/05/27	0	0.00	4	13.29	13.40	-4	3,619	-0.11%
2020/05/25	5	12.95	0	0.00	13.00	5	4,359	0.11%
2020/05/21	0	0.00	1	13.35	13.25	-1	4,477	-0.02%
2020/05/20	4.3	13.30	0	0.00	13.25	4.3	4,491	0.10%
2020/05/19	2	13.35	0	0.00	13.35	2	4,513	0.04%
2020/05/13	0	0.00	5	12.75	12.75	-5	4,408	-0.11%
2020/05/11	0	0.00	10	12.80	12.75	-10	4,426	-0.23%
2020/05/07	0	0.00	4	12.65	12.65	-4	4,604	-0.09%
2020/05/05	5	12.50	0	0.00	12.60	5	4,886	0.10%
2020/05/04	1	12.60	0	0.00	12.50	1	4,951	0.02%
2020/04/30	0	0.00	2	12.75	12.80	-2	4,944	-0.04%
2020/04/29	0	0.00	3.9	12.47	12.60	-3.9	4,956	-0.08%
2020/04/28	0	0.00	5	12.31	12.35	-5	5,002	-0.10%
2020/04/27	0	0.00	2	12.10	12.10	-2	5,278	-0.04%
2020/04/23	3	11.87	2	11.95	11.95	1	5,258	0.02%
2020/04/22	0	0.00	0	12.00	11.80	0	5,247	0.00%
2020/04/21	7	11.78	0	0.00	11.75	7	5,235	0.13%
2020/04/20	0	0.00	1	12.10	12.05	-1	5,195	-0.02%
2020/04/17	0	0.00	1	12.15	12.00	-1	5,189	-0.02%
2020/04/16	7	12.10	0	0.00	12.05	7	5,155	0.14%
2020/04/14	1	11.95	0	0.00	12.00	1	5,070	0.02%
2020/04/13	1	11.90	0	0.00	11.85	1	5,071	0.02%
2020/04/09	0	0.00	2	11.90	11.90	-2	5,061	-0.04%
2020/04/07	1	11.70	0	0.00	11.65	1	5,006	0.02%
2020/04/06	0	0.00	2	11.65	11.65	-2	4,985	-0.04%
2020/04/01	1	11.60	1	11.60	11.65	0	4,969	0.00%
2020/03/31	0	0.00	1	11.55	11.55	-1	4,979	-0.02%
2020/03/30	2	11.55	1	11.60	11.60	1	4,971	0.02%
2020/03/27	306	11.80	5	11.84	11.70	301	4,981	6.04%	大買/鉅額交易
2020/03/26	484	11.60	8	11.68	11.90	476	4,905	9.70%	大買/鉅額交易
2020/03/25	3	11.53	4	11.50	11.40	-1	4,875	-0.02%
2020/03/24	3	11.32	13	11.30	11.25	-10	4,863	-0.21%
2020/03/23	18	11.22	9	11.20	11.10	9	4,880	0.18%
2020/03/20	1	10.80	0	0.00	10.70	1	4,784	0.02%
2020/03/18	3	10.82	0	0.00	10.80	3	4,698	0.06%
2020/03/16	5	11.25	0	0.00	11.15	5	4,568	0.11%
2020/03/13	6	11.18	12	11.21	11.45	-6	4,522	-0.13%
2020/03/12	3	12.00	0	0.00	12.05	3	4,423	0.07%
2020/03/10	6	12.66	3	12.83	12.90	3	4,311	0.07%
2020/03/09	3	13.25	2	13.25	12.90	1	4,231	0.02%
2020/03/06	0	0.00	6	13.54	13.50	-6	4,159	-0.14%
2020/03/05	3	13.70	0	0.00	13.65	3	4,126	0.07%
2020/03/04	4	13.70	0	0.00	13.70	4	4,104	0.10%
2020/03/03	6	13.80	10	13.75	13.75	-4	4,080	-0.10%
2020/03/02	0	0.00	4	13.58	13.55	-4	4,019	-0.10%
2020/02/27	32	14.48	28	14.44	13.90	4	3,967	0.10%
2020/02/26	11	14.29	17	14.11	14.25	-6	3,662	-0.16%
2020/02/25	2	13.70	0	0.00	13.60	2	3,167	0.06%
2020/02/24	2	13.85	6	13.87	13.85	-4	3,127	-0.13%
2020/02/21	0	0.00	3	13.65	13.65	-3	3,026	-0.10%
2020/02/20	2	13.78	5	13.80	13.50	-3	3,030	-0.10%
2020/02/19	1	13.60	2	13.60	13.60	-1	3,032	-0.03%
2020/02/12	8	13.40	0	0.00	13.40	8	3,033	0.26%
2020/02/11	8	13.41	3	13.37	13.45	5	3,005	0.17%
2020/02/10	10	13.63	14	13.52	13.50	-4	2,946	-0.14%
2020/02/07	23	13.60	468	13.98	13.95	-445	2,774	-16.04%	大賣/鉅額交易
2020/02/05	9	13.17	21	13.09	12.95	-12	2,464	-0.49%
2020/02/03	22	12.89	6	12.80	12.75	16	2,334	0.69%
2020/01/31	21	13.23	0	0.00	13.10	21	2,287	0.92%
2020/01/30	9	13.58	14	13.57	13.55	-5	2,196	-0.23%
2020/01/20	10	13.25	1	13.25	13.25	9	1,885	0.48%
2020/01/16	0	0.00	1	13.20	13.20	-1	1,924	-0.05%
2020/01/14	0	0.00	2	13.25	13.20	-2	1,932	-0.10%
2020/01/13	0	0.00	3	13.20	13.20	-3	1,943	-0.15%
2020/01/07	3	13.10	0	0.00	13.15	3	1,972	0.15%
2020/01/06	6	13.30	0	0.00	13.30	6	1,943	0.31%
2020/01/03	2	13.55	5	13.50	13.55	-3	1,919	-0.16%
2020/01/02	5	13.60	0	0.00	13.60	5	1,895	0.26%
2019/12/27	0	0.00	20	13.60	13.60	-20	1,843	-1.08%
2019/12/26	1	13.55	3	13.60	13.55	-2	1,818	-0.11%
2019/12/24	11	13.40	0	0.00	13.35	11	1,777	0.62%
2019/12/23	0	0.00	4	13.69	13.55	-4	1,745	-0.23%
2019/12/20	7	13.64	4	13.80	13.50	3	1,715	0.17%
2019/12/19	2	13.95	23	13.95	13.95	-21	1,662	-1.26%
2019/12/18	1	13.70	22	13.79	13.85	-21	1,590	-1.32%
2019/12/17	1	13.55	2	13.58	13.60	-1	1,507	-0.07%
2019/12/16	1	13.45	7	13.31	13.40	-6	1,446	-0.41%
2019/12/11	0.1	13.00	0	0.00	13.05	0.1	1,376	0.00%
2019/12/04	0	0.00	1	12.90	12.90	-1	1,393	-0.07%
2019/12/03	1	12.90	0	0.00	12.90	1	1,375	0.07%
2019/12/02	0	0.00	1	12.95	12.95	-1	1,363	-0.07%
2019/11/29	0	0.00	4	13.00	12.95	-4	1,352	-0.30%
2019/11/28	3	13.05	0	0.00	13.05	3	1,324	0.23%
2019/11/26	0	0.00	3	13.05	13.15	-3	1,259	-0.24%
2019/11/25	0	0.00	5	12.93	12.95	-5	1,197	-0.42%
2019/11/22	0	0.00	5	12.80	12.75	-5	1,174	-0.43%
2019/11/19	0	0.00	3.2	12.74	12.75	-3.2	1,122	-0.28%
2019/11/18	0	0.00	3	12.65	12.65	-3	1,089	-0.28%
2019/11/15	2	12.50	7	12.54	12.55	-5	1,050	-0.48%
2019/11/05	0.1	12.10	0	0.00	12.10	0.1	936	0.01%
2019/10/28	1	12.10	0	0.00	12.10	1	961	0.10%
2019/10/23	2	11.80	0	0.00	11.80	2	893	0.22%
2019/10/22	0	0.00	6	11.88	11.90	-6	903	-0.66%
2019/10/21	4	11.75	4	11.85	11.75	0	904	0.00%
2019/10/03	0	0.00	3	11.65	11.65	-3	1,221	-0.25%
2019/10/01	2	11.65	0	0.00	11.70	2	1,299	0.15%
2019/09/20	8	11.81	0	0.00	11.75	8	1,389	0.58%
2019/09/16	0	0.00	5	11.87	11.85	-5	1,396	-0.36%
2019/09/11	5	11.78	0	0.00	11.70	5	1,429	0.35%
2019/09/10	0	0.00	4	11.95	11.90	-4	1,417	-0.28%
2019/09/09	0	0.00	3	11.80	11.80	-3	1,394	-0.22%
2019/09/02	0	0.00	1	11.55	11.60	-1	1,376	-0.07%
2019/08/30	0	0.00	2	11.55	11.55	-2	1,383	-0.14%
2019/08/19	0	0.00	3	11.60	11.50	-3	1,391	-0.22%
2019/08/07	3	11.20	1	11.20	11.20	2	1,392	0.14%
2019/08/01	2	11.50	0	0.00	11.50	2	1,390	0.14%
2019/07/24	3	11.60	0	0.00	11.60	3	1,362	0.22%
2019/07/23	4	11.70	0	0.00	11.70	4	1,341	0.30%
2019/07/19	1	11.85	0	0.00	11.90	1	1,311	0.08%
2019/07/18	8	11.90	0	0.00	11.90	8	1,302	0.61%
2019/07/15	2,507	12.55	4	12.60	12.55	2,503	1,211	206.58%	大買/鉅額交易
2019/07/11	0	0.00	3	12.60	12.60	-3	1,092	-0.27%
2019/07/10	1	12.40	17	12.49	12.50	-16	1,041	-1.54%
2019/07/09	0	0.00	7	12.31	12.30	-7	979	-0.71%
2019/07/08	0	0.00	11	12.18	12.20	-11	929	-1.18%
2019/07/05	0	0.00	5	12.04	12.05	-5	892	-0.56%
2019/07/04	10	11.90	0	0.00	11.90	10	869	1.15%
2019/06/21	5	11.75	0	0.00	11.75	5	795	0.63%
2019/06/20	0	0.00	7	11.87	11.90	-7	787	-0.89%
2019/06/19	11	11.62	0	11.70	11.75	11	767	1.43%
2019/06/06	4	11.60	0	0.00	11.60	4	796	0.50%
2019/05/30	0	0.00	3	11.75	11.75	-3	834	-0.36%
2019/05/28	1	11.65	0	0.00	11.70	1	843	0.12%
2019/05/24	2	11.60	3	11.60	11.60	-1	826	-0.12%
2019/05/13	4	11.55	0	0.00	11.50	4	936	0.43%
2019/05/09	1	11.65	0	0.00	11.70	1	932	0.11%
2019/05/06	3	11.75	0	0.00	11.75	3	925	0.32%
2019/05/02	1	11.90	0	0.00	11.90	1	915	0.11%
2019/04/25	1	11.90	0	0.00	11.90	1	946	0.11%
2019/04/24	0	0.00	9	11.95	11.95	-9	951	-0.95%
2019/04/15	6	11.95	0	0.00	11.95	6	969	0.62%
2019/04/12	0	0.00	0.5	11.90	11.90	-0.5	972	-0.05%
2019/04/10	0	0.00	6	12.00	12.00	-6	972	-0.62%
2019/04/01	1	11.90	0	0.00	11.80	1	948	0.11%
2019/03/29	2	11.85	0	0.00	11.85	2	931	0.21%
2019/03/15	0	0.00	10	11.85	11.75	-10	978	-1.02%
2019/03/12	0	0.00	1	11.95	11.95	-1	989	-0.10%
2019/03/05	3	11.90	0	0.00	11.90	3	988	0.30%
2019/03/04	7.3	12.03	0	0.00	12.00	7.3	983	0.74%
2019/02/25	0	12.15	3	12.20	12.20	-3	955	-0.31%
2019/02/21	4	12.10	0	0.00	12.10	4	939	0.43%
2019/02/20	0.2	12.25	6	12.23	12.25	-5.8	924	-0.63%
2019/02/19	0	0.00	3	12.05	12.05	-3	887	-0.34%
2019/02/18	0	0.00	4	11.95	11.95	-4	854	-0.47%
2019/02/14	1	11.75	0	0.00	11.80	1	850	0.12%
2019/02/13	0	0.00	8	11.80	11.80	-8	846	-0.94%
2019/02/11	0	0.00	9	11.57	11.60	-9	829	-1.09%
2019/01/18	4	11.40	7	11.48	11.40	-3	839	-0.36%
2018/12/28	3	11.25	0	0.00	11.25	3	1,215	0.25%
2018/12/18	6	11.43	0	0.00	11.40	6	1,308	0.46%
2018/12/17	4	11.55	0	0.00	11.60	4	1,311	0.30%
2018/12/14	1	11.60	0	0.00	11.60	1	1,314	0.08%
2018/12/13	0	0.00	4	11.80	11.80	-4	1,314	-0.30%
2018/12/11	0	0.00	5	11.60	11.65	-5	1,312	-0.38%
2018/12/10	4	11.25	0	0.00	11.30	4	1,278	0.31%
2018/12/06	4	11.40	0	0.00	11.30	4	1,292	0.31%
2018/12/05	14	11.56	0	0.00	11.55	14	1,289	1.09%
2018/12/03	0	0.00	3	11.70	11.70	-3	1,326	-0.23%
2018/11/20	3	11.50	0	0.00	11.50	3	1,375	0.22%
2018/11/19	0	0.00	4	11.65	11.65	-4	1,429	-0.28%
2018/11/08	0	0.00	1	11.55	11.55	-1	1,646	-0.06%
2018/11/01	0	0.00	4	11.40	11.40	-4	1,638	-0.24%
2018/10/31	4	11.20	4	11.35	11.20	0	1,632	0.00%
2018/10/25	2	11.15	0	0.00	11.15	2	1,630	0.12%
2018/10/24	9	11.40	0	0.00	11.40	9	1,629	0.55%
2018/10/19	0	0.00	16	11.70	11.80	-16	1,672	-0.96%
2018/10/18	1	11.25	0	0.00	11.35	1	1,529	0.07%
2018/10/17	15	11.35	20	11.49	11.35	-5	1,523	-0.33%
2018/10/16	5	11.25	0	0.00	11.30	5	1,517	0.33%
2018/10/15	0	0.00	10	11.43	11.40	-10	1,499	-0.67%
2018/10/12	5	11.20	1	11.35	11.20	4	1,487	0.27%
2018/10/11	10	11.38	0	0.00	11.35	10	1,452	0.69%
2018/10/09	0	0.00	13	12.24	12.30	-13	1,387	-0.94%
2018/09/26	0	0.00	8	12.43	12.45	-8	1,349	-0.59%
2018/09/21	0	0.00	3	12.40	12.20	-3	1,359	-0.22%
2018/09/20	7	12.24	0	0.00	12.20	7	1,361	0.51%
2018/09/17	0	0.00	7	12.50	12.50	-7	1,384	-0.51%
2018/09/14	0	0.00	15	12.35	12.45	-15	1,378	-1.09%
2018/09/13	3	12.15	3	12.25	12.15	0	1,373	0.00%
2018/09/12	0	0.00	5	12.05	12.15	-5	1,378	-0.36%
2018/09/11	0	0.00	6	11.95	11.95	-6	1,393	-0.43%
2018/09/10	3	11.70	0	0.00	11.75	3	1,403	0.21%
2018/09/07	0	0.00	1	12.15	12.20	-1	1,368	-0.07%
2018/08/31	3	12.35	0	0.00	12.35	3	1,406	0.21%
2018/08/28	5	12.49	0	0.00	12.50	5	1,408	0.36%
2018/08/24	12	12.61	0	0.00	12.65	12	1,475	0.81%
2018/08/23	0	0.00	37	12.60	12.90	-37	1,459	-2.54%
2018/08/22	0	0.00	9	12.20	12.25	-9	1,310	-0.69%
2018/08/21	0	0.00	1	12.05	12.05	-1	1,285	-0.08%
2018/08/20	0	0.00	4	12.05	12.00	-4	1,293	-0.31%
2018/08/16	0	0.00	10	11.80	11.80	-10	1,286	-0.78%
2018/08/15	0	0.00	8	11.88	11.90	-8	1,293	-0.62%
2018/08/13	3	11.65	0	0.00	11.70	3	1,288	0.23%
2018/08/08	5	11.90	1	11.95	11.90	4	1,367	0.29%
2018/08/06	2	11.95	10	12.03	11.95	-8	1,398	-0.57%
2018/08/02	15	11.84	0	0.00	11.80	15	1,447	1.04%
2018/07/31	9	12.02	0	0.00	12.10	9	1,449	0.62%
2018/07/30	10	12.15	13	12.14	12.20	-3	1,434	-0.21%
2018/07/27	0	0.00	8	11.90	11.90	-8	1,397	-0.57%
2018/07/25	0	0.00	3	11.70	11.70	-3	1,403	-0.21%
2018/07/23	3	11.55	0	0.00	11.55	3	1,425	0.21%
2018/07/19	3.4	11.66	0	0.00	11.65	3.4	1,488	0.23%
2018/07/18	0	0.00	6	11.73	11.75	-6	1,521	-0.39%
2018/07/17	1	11.65	5	11.65	11.60	-4	1,531	-0.26%
2018/07/12	0	0.00	5	11.45	11.55	-5	1,536	-0.33%
2018/07/11	0	0.00	12	11.87	11.90	-12	1,585	-0.76%
2018/07/05	15	11.67	0	0.00	11.65	15	1,634	0.92%
2018/07/04	0	0.00	5	11.95	11.90	-5	1,671	-0.30%
2018/07/03	11	11.82	0	0.00	11.85	11	1,699	0.65%
2018/06/29	4	12.05	0	0.00	12.05	4	1,721	0.23%
2018/06/28	10	12.08	0	0.00	12.05	10	1,706	0.59%
2018/06/26	4	12.05	0	0.00	12.10	4	1,750	0.23%
2018/06/22	0	0.00	1	12.25	12.20	-1	1,762	-0.06%
2018/06/21	0.3	12.25	0	0.00	12.25	0.3	1,780	0.02%
2018/06/20	9	12.35	0	0.00	12.35	9	1,821	0.49%
2018/06/19	5	12.55	0	0.00	12.50	5	1,821	0.27%
2018/06/14	8	12.67	0	0.00	12.60	8	1,832	0.44%
2018/06/12	10.3	12.80	0	0.00	12.80	10.3	1,879	0.55%
2018/06/08	0.4	12.85	0	0.00	12.85	0.4	1,905	0.02%
2018/06/06	26	12.97	2	13.00	13.00	24	1,998	1.20%
2018/06/05	21	13.10	0	0.00	13.05	21	2,024	1.04%
2018/06/01	2	13.15	4	13.20	13.20	-2	2,017	-0.10%
2018/05/31	0	0.00	11	12.98	13.05	-11	2,025	-0.54%
2018/05/30	5	12.75	0	0.00	12.75	5	2,064	0.24%
2018/05/29	0	0.00	5	12.95	12.90	-5	2,154	-0.23%
2018/05/24	4	12.70	0	0.00	12.70	4	2,917	0.14%
2018/05/23	0.3	12.70	390	12.75	12.75	-389.7	3,008	-12.95%	大賣/鉅額交易
2018/05/22	4	12.75	0	0.00	12.75	4	3,002	0.13%
2018/05/17	13	12.75	0	0.00	12.75	13	3,082	0.42%
2018/05/16	4	12.76	0	0.00	12.85	4	3,086	0.13%
2018/05/15	0	0.00	150	12.91	12.95	-150	3,093	-4.85%	大賣/鉅額交易
2018/05/14	2	13.00	0	0.00	13.00	2	3,201	0.06%
2018/05/11	0	0.00	3	13.15	13.10	-3	3,232	-0.09%
2018/05/10	200	13.04	54	13.00	13.00	146	3,263	4.47%	大買/鉅額交易
2018/05/09	1	12.95	0	0.00	12.90	1	3,280	0.03%
2018/05/08	0	0.00	16	12.93	12.95	-16	3,377	-0.47%
2018/05/03	8	12.73	0	0.00	12.70	8	3,786	0.21%
2018/05/02	0	0.00	5	12.90	12.90	-5	3,835	-0.13%
2018/04/27	0	0.00	5	12.75	12.60	-5	3,890	-0.13%
2018/04/26	3	12.55	3	12.80	12.50	0	3,989	0.00%
2018/04/25	3	12.55	0	0.00	12.65	3	3,997	0.08%
2018/04/23	5	12.87	1	12.95	12.85	4	4,052	0.10%
2018/04/19	8	13.10	0	0.00	13.10	8	4,074	0.20%
2018/04/18	5	13.10	0	13.15	13.10	5	4,126	0.12%
2018/04/17	5	13.25	5	13.50	13.25	0	4,177	0.00%
2018/04/16	0	0.00	6	13.25	13.25	-6	4,180	-0.14%
2018/04/13	3	13.15	0	0.00	13.20	3	4,257	0.07%
2018/04/12	0	0.00	5	13.30	13.30	-5	4,277	-0.12%
2018/04/11	0	0.00	5	13.25	13.20	-5	4,323	-0.12%
2018/04/10	5	13.10	5	13.25	13.10	0	4,348	0.00%
2018/04/09	0	0.00	10	12.96	13.05	-10	4,407	-0.23%
2018/04/02	13	12.73	0	0.00	12.70	13	4,891	0.27%
2018/03/29	0	0.00	7	12.93	12.95	-7	5,494	-0.13%
2018/03/28	97.1	12.70	0	0.00	12.70	97.1	5,472	1.77%
2018/03/27	0	0.00	4	12.90	12.95	-4	5,490	-0.07%
2018/03/26	308	12.67	0	0.00	12.70	308	5,512	5.59%	大買/鉅額交易
2018/03/23	5	12.75	0	0.00	12.75	5	5,498	0.09%
2018/03/22	20	13.23	0	0.00	13.10	20	5,461	0.37%
2018/03/21	20	13.31	0	0.00	13.30	20	5,457	0.37%
2018/03/20	5	13.35	6	13.43	13.45	-1	5,490	-0.02%
2018/03/19	0	0.00	5	13.55	13.50	-5	5,490	-0.09%
2018/03/16	27	13.45	0	0.00	13.35	27	5,476	0.49%
2018/03/14	9	13.67	1	13.80	13.70	8	5,417	0.15%
2018/03/12	3	13.90	0	0.00	13.90	3	5,384	0.06%
2018/03/09	2	13.95	1	13.95	13.90	1	5,349	0.02%
2018/03/08	0	0.00	4	13.85	13.85	-4	5,343	-0.07%
2018/03/07	0	13.75	0	0.00	13.70	0	5,343	0.00%
2018/03/05	0.3	13.85	0	0.00	13.90	0.3	5,351	0.01%
2018/03/02	10	13.99	0	0.00	13.95	10	5,379	0.19%
2018/03/01	0	0.00	723	14.24	14.25	-723	5,308	-13.62%	大賣/鉅額交易
2018/02/27	0	0.00	288	14.15	14.05	-288	5,335	-5.40%	大賣/鉅額交易
2018/02/26	4	14.45	7	14.48	14.50	-3	5,104	-0.06%
2018/02/23	3	13.55	10	13.38	13.50	-7	4,704	-0.15%
2018/02/21	0	0.00	21	12.71	12.85	-21	4,757	-0.44%
2018/02/12	4	12.45	0	0.00	12.45	4	4,906	0.08%
2018/02/09	6	12.33	1	12.15	12.35	5	4,942	0.10%
2018/02/08	0	0.00	10	12.69	12.65	-10	4,976	-0.20%
2018/02/07	14	12.56	2	12.85	12.50	12	5,175	0.23%
2018/02/06	6	12.68	0	0.00	12.50	6	5,162	0.12%
2018/02/05	3	13.45	5	13.57	13.60	-2	5,105	-0.04%
2018/02/02	0	0.00	9	13.78	13.70	-9	5,052	-0.18%
2018/02/01	7	13.62	4	13.75	13.60	3	5,003	0.06%
2018/01/31	7	13.60	13	13.67	13.60	-6	4,973	-0.12%
2018/01/30	34	13.78	0	0.00	13.50	34	4,898	0.69%
2018/01/29	3	13.85	34	13.68	13.95	-31	4,666	-0.66%
2018/01/25	24	13.49	0	0.00	13.40	24	4,568	0.53%
2018/01/23	7	13.67	0	0.00	13.75	7	4,489	0.16%
2018/01/22	0	0.00	27	13.79	13.90	-27	4,441	-0.61%
2018/01/19	8	13.51	0	0.00	13.45	8	4,331	0.18%
2018/01/17	0	0.00	5	13.75	13.75	-5	4,286	-0.12%
2018/01/16	0	0.00	3	13.60	13.65	-3	4,234	-0.07%
2018/01/12	0	0.00	8	13.50	13.45	-8	4,198	-0.19%
2018/01/11	8	13.23	0	0.00	13.20	8	4,144	0.19%
2018/01/10	3	13.45	5	13.40	13.40	-2	4,085	-0.05%
2018/01/09	4	13.50	4	13.65	13.60	0	4,034	0.00%
2018/01/08	0	0.00	5	13.50	13.40	-5	3,951	-0.13%
2018/01/05	2	13.55	0	0.00	13.55	2	3,943	0.05%
2018/01/04	15	13.58	0	0.00	13.55	15	3,908	0.38%
2018/01/03	4	13.80	0	0.00	13.80	4	3,879	0.10%
2018/01/02	2	13.95	0	0.00	13.95	2	3,783	0.05%