榮運 (2607)-康和-板橋券商分點個股進出

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
31.15
漲跌
▲0.10
漲幅
+0.32%
成交量
1,636張
產業
上市航運類股
503人加入追蹤

立即追蹤
本地時間:14:30(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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/26	0	0.00	1.2	31.40	31.05	-1.2	1,667	-0.07%
2024/09/25	0.4	31.10	0	0.00	31.30	0.4	1,681	0.02%
2024/09/24	1.2	31.28	0	0.00	31.25	1.2	1,706	0.07%
2024/09/23	0	0.00	0.1	31.10	31.10	-0.1	1,730	-0.01%
2024/09/20	0.1	30.95	0.1	31.00	31.15	0	1,773	0.00%
2024/09/18	0.3	31.00	4	31.20	31.10	-3.7	1,999	-0.18%
2024/09/16	0	0.00	2	30.83	30.80	-2	2,118	-0.09%
2024/09/13	0	0.00	3	30.40	30.55	-3	2,266	-0.13%
2024/09/09	1	29.20	0	0.00	29.40	1	2,479	0.04%
2024/09/06	5	29.55	0	0.00	29.85	5	2,484	0.20%
2024/09/04	4	29.73	0.1	29.75	29.60	3.9	2,608	0.15%
2024/09/02	5	30.95	1	31.20	30.80	4	2,621	0.15%
2024/08/30	0.3	31.20	0.2	31.21	31.30	0.1	2,654	0.01%
2024/08/29	1	30.55	0	0.00	31.05	1	2,680	0.04%
2024/08/23	2	31.05	0	0.00	31.15	2	2,858	0.07%
2024/08/22	2	31.05	0	0.00	31.05	2	2,917	0.07%
2024/08/20	0	0.00	0.1	31.50	31.30	-0.1	3,057	0.00%
2024/08/19	0	0.00	0.8	31.60	31.50	-0.8	3,090	-0.03%
2024/08/16	0	0.00	2	31.63	31.40	-2	3,114	-0.06%
2024/08/15	0	0.00	1	31.80	31.60	-1	3,158	-0.03%
2024/08/14	3.2	32.30	1	32.00	32.05	2.2	3,193	0.07%
2024/08/13	1.3	31.39	2	31.60	31.50	-0.7	3,172	-0.02%
2024/08/12	0.2	30.90	0	0.00	31.10	0.2	3,205	0.01%
2024/08/09	0	0.00	0.2	30.75	30.65	-0.2	3,252	-0.01%
2024/08/08	0.2	30.40	0	0.00	30.20	0.2	3,339	0.00%
2024/08/07	0.1	30.00	0	0.00	30.90	0.1	3,640	0.00%
2024/07/29	0	0.00	0.1	30.20	30.05	-0.1	4,013	0.00%
2024/07/26	0	0.00	0	30.30	30.20	0	4,090	0.00%
2024/07/23	5	30.50	10	30.69	30.75	-5	4,307	-0.12%
2024/07/22	3	29.90	30	30.10	30.25	-27	4,364	-0.62%
2024/07/19	13	30.48	0	0.00	30.40	13	4,371	0.30%
2024/07/17	0	0.00	2	31.30	31.25	-2	4,402	-0.05%
2024/07/16	1	30.95	0	0.00	31.00	1	4,459	0.02%
2024/07/15	1	31.40	0	0.00	31.10	1	4,502	0.02%
2024/07/11	0.2	31.25	4	31.54	31.40	-3.9	4,518	-0.09%
2024/07/10	0	0.00	1	30.55	30.45	-1	4,497	-0.02%
2024/07/08	30	31.60	6	31.65	31.60	24	4,649	0.52%
2024/07/05	6	31.93	0	0.00	31.95	6	4,801	0.12%
2024/07/03	0	0.00	7	32.15	32.00	-7	4,804	-0.15%
2024/07/02	0	31.70	45	31.80	31.90	-45	4,804	-0.94%
2024/07/01	7	31.85	0	0.00	31.70	7	4,786	0.15%
2024/06/27	18	32.08	0.4	32.06	31.75	17.6	4,723	0.37%
2024/06/26	27.4	32.15	3	32.10	32.25	24.4	4,686	0.52%
2024/06/25	14	31.85	34	32.16	32.60	-20	4,649	-0.43%
2024/06/21	22	32.33	0.1	32.34	32.35	21.9	4,444	0.49%
2024/06/20	16	32.15	52	32.35	32.50	-36	4,320	-0.83%
2024/06/19	0.1	31.85	0	0.00	32.00	0.1	4,187	0.00%
2024/06/18	14	31.89	0	31.95	31.75	14	4,072	0.34%
2024/06/17	8	31.85	0.6	32.02	31.90	7.4	4,047	0.18%
2024/06/14	0	0.00	1	32.12	32.10	-1	4,048	-0.02%
2024/06/13	1.6	31.80	0	0.00	32.00	1.6	4,048	0.04%
2024/06/11	1	32.40	1.2	32.82	32.30	-0.2	4,033	-0.01%
2024/06/06	0	0.00	5	33.70	33.50	-5	4,181	-0.12%
2024/06/05	7.1	33.08	0.1	33.50	32.85	6.9	4,190	0.17%
2024/06/04	0.3	32.55	0	0.00	32.70	0.3	4,206	0.01%
2024/06/03	11	33.32	0	0.00	33.15	11	4,222	0.26%
2024/05/30	1	33.70	2	34.05	33.60	-1	4,187	-0.02%
2024/05/28	0	0.00	1	33.90	34.05	-1	4,122	-0.02%
2024/05/27	0	0.00	1	33.45	34.10	-1	4,086	-0.02%
2024/05/24	6	32.18	12	32.30	32.25	-6	3,979	-0.15%
2024/05/23	0	0.00	10	32.10	32.05	-10	3,972	-0.25%
2024/05/22	11	32.53	20	32.76	32.65	-9	3,953	-0.23%
2024/05/21	0	0.00	13	32.83	32.65	-13	3,949	-0.33%
2024/05/20	1	33.20	20	33.25	33.20	-19	3,924	-0.48%
2024/05/17	0	0.00	12.7	34.44	33.85	-12.7	3,895	-0.33%
2024/05/16	25.6	33.95	0	0.00	34.20	25.6	3,849	0.66%
2024/05/15	52	33.69	1.1	33.89	33.80	50.9	3,802	1.34%
2024/05/14	14	34.18	46	34.47	34.25	-32	3,768	-0.85%
2024/05/13	47	35.09	46.6	35.75	33.95	0.4	3,681	0.01%
2024/05/10	31	34.40	21	34.32	34.15	10	3,412	0.29%
2024/05/09	0.6	33.60	7	33.92	33.70	-6.4	3,255	-0.20%
2024/05/08	3.3	33.48	3	34.30	33.45	0.3	3,231	0.01%
2024/05/07	25	33.59	0	0.00	33.80	25	3,189	0.78%
2024/05/06	8	33.79	0	0.00	33.55	8	3,177	0.25%
2024/05/03	6	34.20	3	34.60	34.25	3	3,140	0.10%
2024/05/02	0	0.00	21	33.96	34.20	-21	3,098	-0.68%
2024/04/30	10	33.43	48	33.46	33.65	-38	3,095	-1.23%
2024/04/29	0.9	34.22	3	33.98	34.45	-2.1	3,018	-0.07%
2024/04/26	0	0.00	2	32.95	32.95	-2	2,797	-0.07%
2024/04/19	0	0.00	5	30.84	30.70	-5	2,662	-0.19%
2024/04/18	5	30.45	3	30.50	30.70	2	2,694	0.07%
2024/04/17	0	0.00	7	30.64	30.65	-7	2,734	-0.26%
2024/04/16	0	0.00	6	30.03	30.00	-6	2,795	-0.21%
2024/04/15	10	30.05	0	0.00	29.95	10	2,933	0.34%
2024/04/12	7	30.63	1	31.05	30.55	6	3,047	0.20%
2024/04/11	53	30.84	2.4	32.11	30.75	50.6	3,703	1.37%
2024/04/10	0	0.00	10	31.65	31.70	-10	3,982	-0.25%
2024/04/09	10	31.45	6.1	31.50	31.55	3.9	3,999	0.10%
2024/04/08	6	31.10	0	0.00	31.25	6	4,103	0.15%
2024/04/03	0	0.00	0.1	32.04	31.45	-0.1	4,110	0.00%
2024/04/01	0.6	31.30	0	0.00	31.50	0.6	4,181	0.01%
2024/03/28	0	0.00	0.1	31.40	31.25	-0.1	4,365	0.00%
2024/03/27	0.1	31.20	0	0.00	31.40	0.1	4,480	0.00%
2024/03/25	0	0.00	0	31.71	31.55	0	4,799	0.00%
2024/03/22	0	0.00	3	31.30	31.45	-3	5,120	-0.06%
2024/03/21	1	31.35	0	31.50	31.50	1	5,473	0.02%
2024/03/20	0	0.00	0	31.65	31.30	0	5,582	0.00%
2024/03/19	0	0.00	0	31.50	31.50	0	5,658	0.00%
2024/03/14	0.1	32.50	0	0.00	32.65	0.1	5,645	0.00%
2024/03/13	14	33.06	0.1	33.80	32.50	13.9	5,642	0.25%
2024/03/12	20	34.50	2	34.80	34.80	18	5,505	0.33%
2024/03/11	0.1	34.10	26	34.06	34.30	-25.9	5,524	-0.47%
2024/03/08	20	33.78	0	33.85	33.70	20	5,737	0.35%
2024/03/07	51	33.92	2	33.90	33.60	49	5,806	0.84%
2024/03/04	0	0.00	1	33.20	33.20	-1	5,846	-0.02%
2024/03/01	10	32.70	10	32.95	32.85	0	5,858	0.00%
2024/02/29	0	0.00	3	33.00	33.40	-3	5,870	-0.05%
2024/02/27	3	32.55	0	0.00	32.50	3	5,852	0.05%
2024/02/26	3	32.75	0	32.85	32.90	3	5,864	0.05%
2024/02/23	0	0.00	0.2	33.50	33.10	-0.2	5,882	0.00%
2024/02/22	0.2	33.45	0	0.00	33.70	0.2	5,889	0.00%
2024/02/20	0	0.00	1	33.05	33.10	-1	6,015	-0.02%
2024/02/19	0	0.00	0	32.65	32.80	0	6,253	0.00%
2024/02/15	0	32.10	0	0.00	32.00	0	6,496	0.00%
2024/02/05	0	32.45	0.2	32.60	32.30	-0.2	6,685	0.00%
2024/02/02	0	32.75	0.2	32.90	32.65	-0.2	6,738	0.00%
2024/01/31	0	33.20	0	0.00	33.30	0	6,831	0.00%
2024/01/30	0	0.00	0.1	33.53	33.35	-0.1	6,830	0.00%
2024/01/26	0.1	33.80	0	0.00	33.95	0.1	6,825	0.00%
2024/01/25	0	0.00	1	33.75	33.80	-1	6,812	-0.01%
2024/01/24	1.4	33.56	7	33.55	33.80	-5.6	6,810	-0.08%
2024/01/22	5	32.10	1	32.35	32.35	4	6,771	0.06%
2024/01/19	6	32.29	1	32.55	32.50	5	6,792	0.07%
2024/01/18	1	32.75	0	0.00	32.75	1	6,800	0.01%
2024/01/17	0	32.25	3	32.45	32.35	-3	6,833	-0.04%
2024/01/16	3	32.57	1	32.46	32.40	2	6,836	0.03%
2024/01/15	1	33.30	0	0.00	33.20	1	6,813	0.01%
2024/01/12	2	33.45	2	33.80	33.40	0	6,831	0.00%
2024/01/11	1	32.75	2	33.23	33.35	-1	6,813	-0.01%
2024/01/10	4	33.06	1	33.20	32.70	3	6,854	0.04%
2024/01/09	0	33.41	1	33.50	33.65	-1	6,822	-0.01%
2024/01/08	10.5	35.35	6.8	34.55	34.60	3.7	6,759	0.05%
2024/01/05	17.4	35.19	17	35.40	35.80	0.4	6,785	0.01%
2024/01/04	16	34.38	24.1	34.34	35.50	-8.1	6,080	-0.13%
2024/01/03	0	0.00	11	32.25	32.30	-11	5,667	-0.19%
2024/01/02	7	32.34	5.3	32.72	31.85	1.7	5,618	0.03%
2023/12/29	0	0.00	0	31.80	31.70	0	5,499	0.00%
2023/12/28	3	31.80	0.2	32.05	31.80	2.8	5,488	0.05%
2023/12/26	2	32.30	0	0.00	32.25	2	5,426	0.04%
2023/12/25	11	32.62	6.3	32.92	32.20	4.7	5,382	0.09%
2023/12/22	1	34.85	0	0.00	34.60	1	5,252	0.02%
2023/12/21	2	34.68	5	34.74	35.00	-3	5,139	-0.06%
2023/12/20	15.1	34.32	14	34.66	34.85	1.1	4,962	0.02%
2023/12/19	13	34.90	19.6	35.27	34.90	-6.6	4,821	-0.14%
2023/12/18	6.4	34.11	5.2	34.13	35.00	1.2	4,503	0.03%
2023/12/15	6	32.84	15	33.15	33.10	-9	4,153	-0.22%
2023/12/14	3	32.00	2	32.08	32.40	1	4,044	0.02%
2023/12/12	5	31.45	32	31.55	31.55	-27	4,023	-0.67%
2023/12/08	2	31.20	4	31.40	31.45	-2	3,967	-0.05%
2023/12/07	5	31.22	2	31.52	31.05	3	3,944	0.08%
2023/12/06	4	31.04	6	31.50	31.30	-2	3,920	-0.05%
2023/12/05	8	31.19	9.5	31.44	31.55	-1.5	3,849	-0.04%
2023/12/04	32.5	31.07	12	30.53	30.85	20.5	3,592	0.57%
2023/12/01	0	0.00	2	29.70	29.70	-2	3,471	-0.06%
2023/11/30	4	29.40	0.5	29.61	29.30	3.5	3,436	0.10%
2023/11/29	0	0.00	1.1	29.75	29.75	-1.1	3,359	-0.03%
2023/11/28	0.5	29.50	1	29.80	29.85	-0.5	3,348	-0.01%
2023/11/27	3	29.55	0	0.00	29.40	3	3,349	0.09%
2023/11/24	0	0.00	3	29.55	29.40	-3	3,319	-0.09%
2023/11/22	1	29.35	4	29.43	29.40	-3	3,286	-0.09%
2023/11/21	0	0.00	2	29.25	29.40	-2	3,253	-0.06%
2023/11/20	8.1	29.37	0	0.00	29.30	8.1	3,249	0.25%
2023/11/17	2.1	29.16	3	29.33	29.50	-0.9	3,211	-0.03%
2023/11/16	3.1	29.11	11	31.54	28.80	-7.9	3,099	-0.25%
2023/11/15	21	32.30	0.3	32.49	31.35	20.7	2,857	0.73%
2023/11/14	7.1	33.54	3	33.43	33.50	4.1	2,801	0.15%
2023/11/13	6.4	33.27	11	33.29	33.30	-4.6	2,734	-0.17%
2023/11/10	1	32.10	3	32.05	32.00	-2	2,525	-0.08%
2023/11/09	0	0.00	3.1	31.77	32.00	-3.1	2,463	-0.13%
2023/11/08	4.2	30.77	1.4	31.11	30.70	2.9	2,393	0.12%
2023/11/07	0	0.00	0.3	30.80	30.85	-0.3	2,349	-0.01%
2023/11/06	8	30.56	10	30.83	30.80	-2	2,358	-0.08%
2023/11/03	5	30.85	4.1	30.70	30.70	0.9	2,392	0.04%
2023/11/02	0.1	30.50	0	0.00	30.65	0.1	2,397	0.00%
2023/11/01	3	30.15	0	0.00	30.20	3	2,389	0.13%
2023/10/31	1	30.65	0.1	30.37	29.85	0.9	2,379	0.04%
2023/10/27	0	0.00	2	31.23	31.10	-2	2,337	-0.09%
2023/10/26	1	30.55	3	30.95	30.50	-2	2,325	-0.09%
2023/10/25	2	30.90	0	0.00	30.90	2	2,337	0.09%
2023/10/24	0	0.00	1	30.95	30.95	-1	2,340	-0.04%
2023/10/23	0.9	30.95	1	31.10	30.90	-0.1	2,334	0.00%
2023/10/20	6	30.66	2	30.43	30.75	4	2,364	0.17%
2023/10/19	0	0.00	2	30.78	30.90	-2	2,328	-0.09%
2023/10/16	0	0.00	8.1	30.68	30.40	-8.1	2,175	-0.37%
2023/10/13	1.5	30.08	5.3	30.15	30.50	-3.8	2,097	-0.18%
2023/10/12	0.3	28.67	1	29.00	29.15	-0.7	1,878	-0.04%
2023/10/11	0.6	28.70	15	28.66	28.85	-14.4	1,837	-0.78%
2023/10/05	1	27.80	0.4	28.00	27.80	0.6	1,872	0.03%
2023/10/04	4	27.65	0.4	27.87	27.60	3.6	1,893	0.19%
2023/10/03	3	28.10	0	0.00	28.10	3	1,892	0.16%
2023/10/02	9	28.24	0	0.00	28.25	9	1,904	0.47%
2023/09/27	0.6	28.75	2	28.45	28.40	-1.4	1,956	-0.07%
2023/09/26	0.2	28.20	6	28.33	28.35	-5.8	2,026	-0.29%
2023/09/25	3	28.10	1.4	28.28	28.20	1.6	2,089	0.08%
2023/09/22	8	28.14	0.6	28.18	28.05	7.4	2,141	0.35%
2023/09/21	0	0.00	2	28.60	28.50	-2	2,136	-0.09%
2023/09/20	0	0.00	12	28.72	28.55	-12	2,140	-0.56%
2023/09/15	0	0.00	3	28.70	28.90	-3	2,181	-0.14%
2023/09/14	0.3	28.20	8	28.46	28.55	-7.7	2,133	-0.36%
2023/09/12	0	0.00	1	28.20	28.10	-1	2,185	-0.05%
2023/09/11	15	28.13	0	28.32	28.00	15	2,213	0.68%
2023/09/08	0	0.00	6	28.50	28.40	-6	2,264	-0.26%
2023/09/07	0	0.00	1	28.45	28.50	-1	2,268	-0.04%
2023/09/06	1	27.95	0	0.00	28.45	1	2,281	0.04%
2023/09/04	0.5	28.55	3	28.75	28.75	-2.5	2,339	-0.11%
2023/09/01	1	28.40	0	28.55	28.50	1	2,350	0.04%
2023/08/31	0	0.00	11	28.47	28.50	-11	2,353	-0.47%
2023/08/30	4	27.84	0	0.00	27.75	4	2,335	0.17%
2023/08/28	3	27.65	0	0.00	27.65	3	2,361	0.13%
2023/08/25	0	0.00	0.2	28.08	27.85	-0.2	2,366	-0.01%
2023/08/24	9	28.28	0	0.00	28.00	9	2,362	0.38%
2023/08/22	1	28.70	1	28.80	28.70	0	2,342	0.00%
2023/08/21	3	28.58	0	0.00	28.60	3	2,326	0.13%
2023/08/18	1.1	28.55	10	28.87	28.60	-8.9	2,315	-0.38%
2023/08/17	1	27.05	4	27.53	27.55	-3	2,181	-0.14%
2023/08/16	4	27.10	2	27.20	27.15	2	2,174	0.09%
2023/08/14	1.3	27.39	2.3	27.66	27.20	-0.9	2,178	-0.04%
2023/08/11	1	28.35	0	0.00	28.10	1	2,168	0.05%
2023/08/10	0.1	28.30	0	0.00	28.45	0.1	2,168	0.01%
2023/08/09	3	28.95	1	29.35	28.80	2	2,144	0.09%
2023/08/07	4	28.45	0	0.00	28.55	4	2,092	0.19%
2023/08/04	0	0.00	5	28.29	28.60	-5	2,094	-0.24%
2023/08/02	0	28.30	0	0.00	28.05	0	2,098	0.00%
2023/08/01	0.1	28.20	0	0.00	28.40	0.1	2,093	0.01%
2023/07/31	1	28.50	1	28.40	28.35	0	2,091	0.00%
2023/07/28	0	0.00	5	28.79	28.65	-5	2,072	-0.24%
2023/07/26	0	0.00	2	27.65	27.60	-2	1,976	-0.10%
2023/07/25	0	0.00	15	27.71	27.70	-15	1,961	-0.76%
2023/07/24	8	26.88	0	0.00	26.85	8	1,907	0.42%
2023/07/21	2	27.15	29	27.18	27.05	-27	1,917	-1.41%
2023/07/20	2	27.28	0	0.00	27.20	2	1,939	0.10%
2023/07/19	14	26.79	22	26.77	26.55	-8	1,923	-0.42%
2023/07/18	0	0.00	3	27.00	26.90	-3	1,929	-0.16%
2023/07/14	0	0.00	3	27.05	27.10	-3	1,892	-0.16%
2023/07/13	0	0.00	2	27.30	26.90	-2	1,907	-0.11%
2023/07/12	4	28.20	0	0.00	28.20	4	1,920	0.21%
2023/07/11	0	0.00	1	28.75	28.60	-1	1,871	-0.05%
2023/07/10	1	28.55	0.1	28.83	28.60	0.9	1,879	0.05%
2023/07/07	0	0.00	1.2	28.86	28.85	-1.2	1,878	-0.06%
2023/07/06	0	0.00	5.2	29.10	29.00	-5.2	1,867	-0.28%
2023/07/05	1	29.15	0	0.00	29.10	1	1,851	0.05%
2023/07/04	37.2	29.64	48	29.90	29.40	-10.8	1,853	-0.58%
2023/07/03	0.3	29.38	1	29.45	29.35	-0.7	1,776	-0.04%
2023/06/30	30	29.10	3	29.00	28.80	27	1,714	1.57%
2023/06/26	0	0.00	0.5	28.90	28.70	-0.5	1,667	-0.03%
2023/06/20	0.1	28.55	4	28.83	28.55	-3.9	1,622	-0.24%
2023/06/19	0.4	28.75	0	0.00	28.45	0.4	1,611	0.03%
2023/06/16	0	0.00	1.1	28.55	28.40	-1.1	1,592	-0.07%
2023/06/15	0	0.00	20	28.60	28.40	-20	1,577	-1.27%
2023/06/14	25	28.31	1	28.45	28.50	24	1,564	1.53%
2023/06/13	3	27.88	0	0.00	27.95	3	1,537	0.20%
2023/06/09	6	28.20	0	0.00	28.20	6	1,719	0.35%
2023/06/08	0	0.00	4	28.45	28.15	-4	1,761	-0.23%
2023/06/06	0	0.00	4	28.00	27.95	-4	1,901	-0.21%
2023/06/05	5	28.05	0	0.00	28.00	5	1,920	0.26%
2023/06/02	2	27.75	0	0.00	27.75	2	1,944	0.10%
2023/06/01	2	27.60	6	27.47	27.60	-4	2,000	-0.20%
2023/05/23	0	0.00	2	27.40	27.40	-2	2,405	-0.08%
2023/05/19	0	0.00	2	27.40	27.30	-2	2,462	-0.08%
2023/05/16	0	0.00	21	26.90	27.10	-21	2,549	-0.82%
2023/05/15	3	26.45	0	0.00	26.60	3	2,580	0.12%
2023/05/11	25	26.71	0	0.00	26.30	25	2,919	0.86%
2023/05/10	0	0.00	28	26.85	26.85	-28	2,915	-0.96%
2023/05/09	13	26.60	0	0.00	26.60	13	2,926	0.44%
2023/05/05	0	0.00	15	26.93	26.90	-15	2,968	-0.51%
2023/05/03	5	26.85	5	26.95	26.85	0	3,046	0.00%
2023/05/02	2	27.00	0	0.00	27.10	2	3,082	0.06%
2023/04/28	1	26.95	1	27.15	27.05	0	3,111	0.00%
2023/04/26	2	26.70	0	0.00	26.65	2	3,135	0.06%
2023/04/25	15	27.20	0	0.00	26.85	15	3,149	0.48%
2023/04/21	3	27.30	0	0.00	27.35	3	3,216	0.09%
2023/04/20	0	0.00	1	27.85	27.70	-1	3,200	-0.03%
2023/04/19	0	0.00	2	27.80	27.80	-2	3,208	-0.06%
2023/04/18	0	0.00	0.2	28.25	28.10	-0.2	3,208	-0.01%
2023/04/17	0.2	28.45	1	28.55	28.40	-0.8	3,199	-0.03%
2023/04/14	0	0.00	4	28.21	28.20	-4	3,153	-0.13%
2023/04/07	0	0.00	3	28.05	28.00	-3	3,243	-0.09%
2023/04/06	0	0.00	4	27.80	27.70	-4	3,258	-0.12%
2023/03/28	0	0.00	4	27.58	27.50	-4	3,638	-0.11%
2023/03/24	0	0.00	2	27.65	27.65	-2	3,815	-0.05%
2023/03/23	6	27.60	0	0.00	27.60	6	3,843	0.16%
2023/03/22	0	0.00	5	27.84	27.90	-5	3,844	-0.13%
2023/03/21	4	27.68	0	0.00	27.70	4	3,852	0.10%
2023/03/20	0	0.00	9	27.66	27.65	-9	3,859	-0.23%
2023/03/17	3	27.50	0	0.00	27.45	3	3,877	0.08%
2023/03/16	1	27.50	0	0.00	27.40	1	3,873	0.03%
2023/03/15	19	28.17	6	28.37	27.75	13	3,873	0.34%
2023/03/14	5	27.24	5	27.49	27.40	0	3,773	0.00%
2023/03/10	4.3	28.42	16.6	28.54	28.25	-12.3	3,726	-0.33%
2023/03/09	3	28.30	4	28.55	28.45	-1	3,632	-0.03%
2023/03/08	8	28.35	7	28.50	28.30	1	3,663	0.03%
2023/03/07	4	28.49	3	28.55	28.60	1	3,682	0.03%
2023/03/06	16	28.47	1	28.40	28.40	15	3,693	0.41%
2023/03/03	4.6	28.44	2	28.45	28.55	2.6	3,725	0.07%
2023/03/02	0	0.00	26	28.06	28.10	-26	3,645	-0.71%
2023/03/01	13	27.89	1	27.70	27.65	12	3,637	0.33%
2023/02/24	12	28.00	10	28.06	28.00	2	3,621	0.06%
2023/02/23	9	27.94	9	28.04	27.95	0	3,587	0.00%
2023/02/22	0	0.00	2	27.70	27.55	-2	3,544	-0.06%
2023/02/21	1	27.65	1	27.65	27.65	0	3,547	0.00%
2023/02/20	5	27.38	2	27.30	27.40	3	3,566	0.08%
2023/02/17	0	0.00	8	27.33	27.30	-8	3,595	-0.22%
2023/02/16	4	27.83	2	27.85	27.75	2	3,623	0.06%
2023/02/14	1	27.25	2	27.45	27.30	-1	3,625	-0.03%
2023/02/13	2	27.20	0	0.00	27.20	2	3,643	0.05%
2023/02/10	11	27.84	1	27.75	27.70	10	3,682	0.27%
2023/02/09	2	28.30	27	28.17	28.30	-25	3,694	-0.68%
2023/02/08	2	26.90	0	0.00	26.80	2	3,519	0.06%
2023/02/07	5	26.75	0	0.00	26.85	5	3,531	0.14%
2023/02/06	13	26.98	0	0.00	26.90	13	3,560	0.37%
2023/02/03	0	0.00	8	27.18	27.20	-8	3,588	-0.22%
2023/02/02	8	27.10	0	0.00	27.15	8	3,569	0.22%
2023/01/31	0	0.00	6	26.97	26.90	-6	3,535	-0.17%
2023/01/17	0	0.00	8	26.49	26.55	-8	3,515	-0.23%
2023/01/16	3	26.40	0	0.00	26.40	3	3,539	0.08%
2023/01/11	9	27.36	30	27.45	27.30	-21	3,640	-0.58%
2023/01/09	0	0.00	3.2	27.70	27.65	-3.2	3,742	-0.08%
2023/01/06	0	0.00	3	27.50	27.50	-3	3,784	-0.08%
2023/01/05	1.2	27.83	1	27.60	27.50	0.2	3,930	0.00%
2023/01/04	5	27.64	3	27.55	27.55	2	4,007	0.05%
2023/01/03	2	27.80	0	0.00	27.65	2	4,285	0.05%
2022/12/30	1	28.00	0	0.00	27.80	1	4,417	0.02%
2022/12/29	5	27.98	1.4	28.13	28.05	3.6	4,441	0.08%
2022/12/28	15	28.60	0	0.00	28.50	15	4,573	0.33%
2022/12/27	3	28.70	1	28.80	28.70	2	4,709	0.04%
2022/12/26	8	28.84	0	28.75	28.55	8	4,791	0.17%
2022/12/23	11.2	28.87	17	28.66	29.10	-5.8	4,859	-0.12%
2022/12/22	24.2	28.83	2.7	29.12	28.70	21.5	5,017	0.43%
2022/12/21	0.2	28.40	1	28.40	28.30	-0.8	4,945	-0.02%
2022/12/20	1.2	28.88	1.1	28.74	27.85	0.1	5,042	0.00%
2022/12/19	1.4	28.60	3	28.55	28.20	-1.6	5,149	-0.03%
2022/12/16	10	28.70	13	28.36	28.45	-3	5,384	-0.06%
2022/12/15	0	0.00	8	28.05	28.20	-8	5,386	-0.15%
2022/12/14	2	27.60	5	27.70	27.65	-3	5,676	-0.05%
2022/12/13	0	0.00	5	27.94	27.65	-5	5,880	-0.09%
2022/12/12	4	27.40	2	27.75	27.55	2	6,234	0.03%
2022/12/09	2	27.85	0	0.00	27.90	2	7,024	0.03%
2022/12/07	0	0.00	0	27.90	27.70	0	7,555	0.00%
2022/12/06	11	28.43	21.2	28.34	28.00	-10.2	7,616	-0.13%
2022/12/05	0	0.00	7	28.92	28.80	-7	7,725	-0.09%
2022/12/02	16	28.74	0	0.00	28.65	16	7,718	0.21%
2022/12/01	0	0.00	12	28.95	28.80	-12	7,713	-0.16%
2022/11/30	23	28.52	7.1	28.47	28.50	15.9	7,670	0.21%
2022/11/29	0.2	28.15	8	28.27	28.35	-7.8	7,639	-0.10%
2022/11/28	5.1	28.06	2.5	28.21	27.80	2.6	7,655	0.03%
2022/11/25	0	0.00	24	28.18	28.15	-24	7,665	-0.31%
2022/11/24	9	27.55	9	27.90	27.80	0	7,653	0.00%
2022/11/23	5	27.90	14	27.76	27.75	-9	7,630	-0.12%
2022/11/22	21	27.49	0.3	27.55	27.35	20.7	7,635	0.27%
2022/11/21	0.8	27.60	9	27.55	27.50	-8.2	7,688	-0.11%
2022/11/18	13	27.47	1	27.20	27.20	12	7,685	0.16%
2022/11/17	0	0.00	5	27.80	27.70	-5	7,677	-0.07%
2022/11/16	5	27.58	6	27.90	27.55	-1	7,710	-0.01%
2022/11/15	15	27.58	19	27.94	27.85	-4	7,729	-0.05%
2022/11/14	2	27.60	14	27.83	27.75	-12	7,755	-0.15%
2022/11/11	23	27.70	10	28.05	27.40	13	7,743	0.17%
2022/11/10	23	27.55	13	27.82	27.40	10	7,744	0.13%
2022/11/09	35	27.65	0	0.00	27.60	35	7,760	0.45%
2022/11/08	10	27.49	7	27.84	27.60	3	7,783	0.04%
2022/11/04	0	0.00	4	27.03	27.25	-4	7,829	-0.05%
2022/11/03	0	0.00	10	26.42	26.75	-10	7,773	-0.13%
2022/11/02	4	26.60	5.1	26.89	26.45	-1.1	7,829	-0.01%
2022/11/01	2.1	26.44	6	26.60	26.50	-3.9	7,847	-0.05%
2022/10/28	1	26.00	0	0.00	25.85	1	8,163	0.01%
2022/10/27	0	0.00	3	26.35	26.45	-3	8,217	-0.04%
2022/10/25	4	26.13	2	26.50	26.15	2	8,414	0.02%
2022/10/24	0	0.00	2	26.75	26.30	-2	8,432	-0.02%
2022/10/21	3	26.25	0	0.00	26.05	3	8,402	0.04%
2022/10/20	4	26.35	0.1	26.77	26.85	3.9	8,375	0.05%
2022/10/19	3.1	27.29	12	27.26	27.15	-8.9	8,304	-0.11%
2022/10/18	6	26.88	4	27.13	26.90	2	8,261	0.02%
2022/10/17	14	26.20	41	25.72	26.65	-27	8,237	-0.33%
2022/10/14	5	27.80	26	27.82	27.70	-21	8,225	-0.26%
2022/10/13	37	27.44	20.1	28.49	26.80	16.9	8,196	0.21%
2022/10/12	5	29.04	7	29.14	28.75	-2	8,070	-0.02%
2022/10/11	30.1	30.37	0.3	30.59	29.70	29.8	7,997	0.37%
2022/10/07	30	32.68	16.4	32.72	33.00	13.6	7,731	0.18%
2022/10/06	1	32.20	0	0.00	32.30	1	7,619	0.01%
2022/10/05	12	32.43	3.2	32.86	32.10	8.8	7,592	0.12%
2022/10/04	5.4	31.87	12	32.23	32.80	-6.6	7,481	-0.09%
2022/10/03	10.5	31.36	7	32.01	31.10	3.5	7,382	0.05%
2022/09/30	3	30.80	0	0.00	31.55	3	7,363	0.04%
2022/09/29	3	32.18	4	32.45	31.70	-1	7,286	-0.01%
2022/09/28	2	30.95	2	31.40	30.75	0	7,082	0.00%
2022/09/27	0	31.73	3.1	31.93	32.30	-3.1	6,990	-0.04%
2022/09/26	1	31.90	2.3	32.04	31.20	-1.3	6,930	-0.02%
2022/09/23	12	33.74	7.4	34.27	33.35	4.6	6,839	0.07%
2022/09/22	3	33.10	2	33.03	33.20	1	6,621	0.02%
2022/09/21	14	34.18	10	34.01	33.35	4	6,541	0.06%
2022/09/20	43	34.49	42	34.29	33.65	1	6,291	0.02%
2022/09/19	11	33.88	7	33.97	34.00	4	6,189	0.06%
2022/09/16	60	34.31	60	34.27	35.15	0	5,886	0.00%
2022/09/15	4	33.18	64	32.32	33.20	-60	5,256	-1.14%
2022/09/14	0.8	30.50	2	29.65	30.70	-1.2	4,934	-0.02%
2022/09/13	0	0.00	4	30.03	30.20	-4	4,889	-0.08%
2022/09/12	1	29.85	11	29.37	29.85	-10	4,945	-0.20%
2022/09/08	0	0.00	5	27.44	27.75	-5	4,851	-0.10%
2022/09/07	1	27.15	0	27.50	27.15	1	4,937	0.02%
2022/09/06	10	27.91	10.2	28.15	27.65	-0.2	4,959	0.00%
2022/09/05	0.2	28.35	0	0.00	28.05	0.2	4,984	0.00%
2022/09/02	3	28.40	2	28.40	28.25	1	5,019	0.02%
2022/09/01	4	29.15	1	29.25	29.00	3	4,981	0.06%
2022/08/31	10	30.20	0	0.00	29.85	10	4,961	0.20%
2022/08/30	25	30.45	1.2	30.66	30.50	23.8	4,908	0.49%
2022/08/29	5	30.44	0	30.40	30.55	5	4,913	0.10%
2022/08/26	1	31.55	16.3	31.53	31.40	-15.3	4,913	-0.31%
2022/08/25	0	0.00	3.1	30.98	30.85	-3.1	4,880	-0.06%
2022/08/24	12	30.59	8	30.75	30.40	4	4,964	0.08%
2022/08/23	0	0.00	0.6	30.75	30.60	-0.6	5,025	-0.01%
2022/08/22	21.3	31.04	2	31.00	31.35	19.3	5,022	0.38%
2022/08/19	0	0.00	3	31.55	31.25	-3	5,026	-0.06%
2022/08/18	0.8	30.50	17	31.09	30.85	-16.2	5,050	-0.32%
2022/08/17	23	30.85	20	31.02	30.80	3	5,102	0.06%
2022/08/16	5	30.40	5	30.48	30.40	0	5,157	0.00%
2022/08/15	0	0.00	3	30.08	30.25	-3	5,406	-0.06%
2022/08/12	4	30.23	1.3	30.20	30.20	2.7	5,422	0.05%
2022/08/11	17.3	30.69	10	30.88	30.20	7.3	5,498	0.13%
2022/08/10	3	29.75	0	0.00	29.85	3	5,422	0.06%
2022/08/09	5	29.46	4	29.78	29.85	1	5,462	0.02%
2022/08/08	11	29.85	9	30.09	30.15	2	5,500	0.04%
2022/08/05	13	30.80	12.5	30.63	30.40	0.5	5,526	0.01%
2022/08/04	7	29.39	3.5	29.54	30.40	3.5	5,466	0.06%
2022/08/03	2.5	29.87	1	29.50	29.85	1.5	5,530	0.03%
2022/08/02	4	29.61	2.3	29.83	29.65	1.7	5,715	0.03%
2022/08/01	0	0.00	13	30.26	30.75	-13	6,122	-0.21%
2022/07/29	4.3	29.22	5	29.42	29.25	-0.7	6,464	-0.01%
2022/07/28	0	0.00	2	28.80	28.80	-2	7,126	-0.03%
2022/07/27	1	28.85	2	29.05	29.05	-1	7,995	-0.01%
2022/07/26	5	28.78	3.2	28.97	28.75	1.8	8,070	0.02%
2022/07/25	3	28.70	3	28.95	29.10	0	8,289	0.00%
2022/07/22	11.2	29.04	5.1	29.53	29.30	6.1	8,435	0.07%
2022/07/21	11	29.18	3	30.30	29.10	8	8,743	0.09%
2022/07/20	0	29.70	8	29.74	29.55	-8	9,272	-0.09%
2022/07/19	0	0.00	3	29.60	29.60	-3	10,358	-0.03%
2022/07/18	0	0.00	1	29.25	29.25	-1	12,252	-0.01%
2022/07/15	0	0.00	0.1	29.10	28.80	-0.1	12,580	0.00%
2022/07/14	0.2	28.55	3	28.90	29.20	-2.8	13,077	-0.02%
2022/07/13	1	28.95	0	0.00	28.65	1	13,206	0.01%
2022/07/12	0	0.00	0.2	27.91	28.15	-0.2	13,366	0.00%
2022/07/11	4	29.48	6	29.71	29.75	-2	13,471	-0.01%
2022/07/08	28.2	29.20	29.2	29.49	29.40	-1.1	13,647	-0.01%
2022/07/07	2	28.00	0	0.00	28.40	2	13,726	0.01%
2022/07/06	0	0.00	4	27.80	27.85	-4	13,778	-0.03%
2022/07/05	0	0.00	3	28.00	28.45	-3	13,910	-0.02%
2022/07/04	2.1	27.48	2	27.90	27.70	0.1	14,224	0.00%
2022/07/01	11	27.73	38	27.75	27.00	-27	14,352	-0.19%
2022/06/30	1	28.80	0	29.25	28.60	1	14,419	0.01%
2022/06/29	1	29.65	12	29.59	29.65	-11	14,732	-0.07%
2022/06/28	2	30.10	1	30.15	30.15	1	14,780	0.01%
2022/06/27	3	30.90	6	30.78	30.60	-3	14,820	-0.02%
2022/06/24	3	29.85	9	29.28	29.15	-6	14,872	-0.04%
2022/06/23	2	28.33	9	29.01	28.70	-7	15,030	-0.05%
2022/06/22	2	29.45	1	28.95	28.90	1	15,064	0.01%
2022/06/21	3.4	29.72	9	30.31	30.50	-5.6	15,116	-0.04%
2022/06/20	2	30.00	0	0.00	29.50	2	15,280	0.01%
2022/06/16	2	32.33	0	0.00	31.80	2	15,447	0.01%
2022/06/15	10.7	33.74	0	0.00	33.50	10.7	15,628	0.07%
2022/06/14	5.1	33.32	5	33.58	33.50	0.1	16,291	0.00%
2022/06/13	8	34.00	28.3	34.11	33.80	-20.3	17,105	-0.12%
2022/06/10	1.1	34.69	0	0.00	34.85	1.1	17,749	0.01%
2022/06/09	2	35.50	6	35.33	35.30	-4	18,538	-0.02%
2022/06/08	9.4	36.17	9	36.40	36.00	0.4	19,675	0.00%
2022/06/07	8	35.90	6	36.13	36.00	2	22,680	0.01%
2022/06/06	22	36.05	3	36.60	35.85	19	24,788	0.08%
2022/06/02	8	36.21	21	36.28	36.15	-13	26,957	-0.05%
2022/06/01	22.5	36.53	23.1	36.51	36.25	-0.6	28,403	0.00%
2022/05/31	16	35.29	8	37.00	37.00	8	29,060	0.03%
2022/05/30	25	35.93	7	35.91	35.60	18	30,013	0.06%
2022/05/27	12	35.63	6	35.76	35.60	6	31,460	0.02%
2022/05/26	6	35.51	7	35.81	35.45	-1	32,280	0.00%
2022/05/25	10.6	35.23	17	35.53	35.30	-6.4	33,909	-0.02%
2022/05/24	33	35.15	13	35.48	34.90	20	38,276	0.05%
2022/05/23	16.3	35.06	25	35.12	35.00	-8.7	40,270	-0.02%
2022/05/20	8	33.89	2	33.40	33.40	6	41,455	0.01%
2022/05/19	5	33.12	4	33.26	33.40	1	42,155	0.00%
2022/05/18	2	34.95	12	34.72	34.55	-10	42,498	-0.02%
2022/05/17	5	34.50	0	0.00	34.35	5	42,509	0.01%
2022/05/16	11	35.33	10	34.70	34.80	1	42,495	0.00%
2022/05/13	7	34.96	8	35.16	35.15	-1	42,473	0.00%
2022/05/12	2	34.53	1	35.10	34.45	1	42,463	0.00%
2022/05/11	11.1	35.64	0	0.00	35.80	11.1	42,350	0.03%
2022/05/10	4.1	36.35	2	36.40	36.60	2.1	42,400	0.00%
2022/05/09	34	37.45	25.1	36.10	36.05	8.9	42,499	0.02%
2022/05/06	39	38.23	46.1	38.61	38.20	-7.1	42,373	-0.02%
2022/05/05	43	37.93	67	38.63	38.95	-24	41,920	-0.06%
2022/05/04	62.1	38.00	68	38.07	37.60	-5.9	41,253	-0.01%
2022/05/03	5	35.80	5	36.03	35.80	0	40,425	0.00%
2022/04/29	16	36.42	20	36.19	36.10	-4	40,391	-0.01%
2022/04/28	11	35.61	1	35.30	35.30	10	40,219	0.02%
2022/04/27	26.1	35.44	26.1	35.65	35.45	0	40,070	0.00%
2022/04/26	59	37.47	50	38.07	36.20	9	39,802	0.02%
2022/04/25	106.3	38.63	73.9	38.73	37.45	32.4	39,224	0.08%	大買/
2022/04/22	92	40.19	175	40.28	41.50	-83	38,164	-0.22%	大賣/
2022/04/21	33	37.97	43	37.91	37.75	-10	36,433	-0.03%
2022/04/20	63.4	37.48	69.2	38.22	37.00	-5.7	36,367	-0.02%
2022/04/19	6.1	36.98	6	37.01	36.75	0.1	36,369	0.00%
2022/04/18	26	36.54	10	36.25	36.00	16	36,633	0.04%
2022/04/15	15	37.95	34	37.67	37.30	-19	36,568	-0.05%
2022/04/14	34	37.78	11	38.00	37.20	23	36,441	0.06%
2022/04/13	11.1	37.65	2	37.60	37.50	9.1	36,214	0.03%
2022/04/12	15	36.61	30	36.65	36.60	-15	36,053	-0.04%
2022/04/11	5.7	37.29	5.5	37.18	36.60	0.2	35,984	0.00%
2022/04/08	8.2	37.64	51	37.77	37.60	-42.8	35,859	-0.12%
2022/04/07	12	36.43	56	36.61	36.15	-44	35,512	-0.12%
2022/04/06	37	37.01	46	37.13	37.05	-9	35,341	-0.03%
2022/04/01	93	37.73	68	37.66	37.60	25	35,270	0.07%
2022/03/31	5	36.92	5	37.10	36.90	0	35,067	0.00%
2022/03/30	2	36.85	0	0.00	36.85	2	34,978	0.01%
2022/03/29	5	36.95	9	37.06	36.90	-4	34,879	-0.01%
2022/03/28	17	36.34	14	36.48	36.95	3	34,719	0.01%
2022/03/25	16	35.78	15	36.05	35.85	1	34,509	0.00%
2022/03/24	7	36.83	0	0.00	36.60	7	34,322	0.02%
2022/03/23	9	37.41	32	37.53	37.30	-23	34,195	-0.07%
2022/03/22	22	37.06	19	37.09	37.00	3	33,970	0.01%
2022/03/21	59	37.13	63	37.04	37.25	-4	33,854	-0.01%
2022/03/18	17	36.90	21	36.70	37.05	-4	33,681	-0.01%
2022/03/17	100	36.93	95	36.69	37.70	5	33,453	0.01%
2022/03/16	70	37.49	78	37.86	36.30	-8	32,794	-0.02%
2022/03/15	78	37.88	78	37.86	37.50	0	31,999	0.00%
2022/03/14	139	39.72	126.3	39.99	39.30	12.7	31,454	0.04%	大買/大賣/
2022/03/11	171	40.46	123	39.97	39.60	48	30,756	0.16%	大買/大賣/
2022/03/10	290.2	42.27	337.9	42.53	41.75	-47.6	29,780	-0.16%	大買/大賣/
2022/03/09	112.2	39.53	83.2	39.77	40.80	29	27,132	0.11%	大買/
2022/03/08	144.2	39.68	179	38.79	37.10	-34.8	25,199	-0.14%	大買/大賣/
2022/03/07	31.8	38.06	86	38.68	39.00	-54.2	23,020	-0.24%
2022/03/04	181	38.90	51	38.28	37.35	130	21,647	0.60%	大買/鉅額交易
2022/03/03	71	39.03	70	39.16	38.90	1	20,978	0.00%
2022/03/02	94	39.07	91	38.71	38.65	3	20,010	0.01%
2022/03/01	44	36.82	37	36.75	36.95	7	18,566	0.04%
2022/02/25	114	38.59	89	38.77	37.55	25	17,718	0.14%	大買/
2022/02/24	281	38.34	284	38.44	36.95	-3	16,051	-0.02%	大買/大賣/
2022/02/23	91	36.34	104.4	36.63	37.80	-13.4	11,725	-0.11%	大賣/
2022/02/22	24.4	35.77	30	35.20	34.40	-5.6	9,690	-0.06%
2022/02/21	4	35.84	21	36.31	36.65	-17	8,270	-0.21%
2022/02/18	20	31.89	44.2	32.44	33.35	-24.2	7,592	-0.32%
2022/02/17	2	30.23	0	0.00	30.35	2	7,344	0.03%
2022/02/16	3.1	30.24	1	30.30	30.05	2.1	7,369	0.03%
2022/02/15	4	30.40	0.5	30.20	29.75	3.5	7,401	0.05%
2022/02/14	6	30.59	7	30.60	30.55	-1	7,542	-0.01%
2022/02/11	17.1	31.16	5	31.30	31.00	12.1	7,505	0.16%
2022/02/10	15	31.63	5	31.74	31.70	10	7,479	0.13%
2022/02/09	8.1	31.26	10	31.20	31.45	-1.9	7,353	-0.03%
2022/02/08	10	30.42	19	30.43	30.85	-9	7,037	-0.13%
2022/02/07	0.4	28.30	17	29.16	29.20	-16.6	6,758	-0.25%
2022/01/26	7	28.27	0	0.00	28.10	7	6,973	0.10%
2022/01/25	2	28.25	7	28.59	28.10	-5	7,037	-0.07%
2022/01/24	6	28.35	0	0.00	28.65	6	7,032	0.09%
2022/01/21	0	0.00	4	28.80	28.70	-4	7,050	-0.06%
2022/01/20	1	29.05	0	0.00	29.20	1	7,026	0.01%
2022/01/18	0	0.00	2	29.50	29.50	-2	6,986	-0.03%
2022/01/17	1	29.45	1	29.55	29.60	0	7,002	0.00%
2022/01/14	11	29.33	8	29.17	29.15	3	7,015	0.04%
2022/01/13	17	30.62	36	30.51	30.10	-19	6,862	-0.28%
2022/01/12	10	30.70	42	30.61	31.50	-32	6,614	-0.48%
2022/01/11	18	29.95	34	29.79	29.65	-16	6,169	-0.26%
2022/01/10	39	28.77	15	29.17	28.55	24	5,886	0.41%
2022/01/07	3	28.57	0.3	28.70	28.40	2.7	5,815	0.05%
2022/01/06	6	28.60	0	0.00	28.60	6	5,887	0.10%
2022/01/05	2	28.70	0	28.85	28.55	2	5,953	0.03%
2022/01/04	2	28.55	2	28.85	28.75	0	6,038	0.00%
2022/01/03	6	29.08	0	29.05	28.75	6	6,079	0.10%
2021/12/30	1	29.50	1	29.25	29.30	0	6,215	0.00%
2021/12/29	2	29.55	2	29.35	29.20	0	6,253	0.00%
2021/12/28	5	29.39	32	29.33	29.25	-27	6,339	-0.43%
2021/12/27	21	29.65	45	29.60	29.70	-24	6,436	-0.37%
2021/12/24	5	28.57	5	28.83	28.45	0	6,424	0.00%
2021/12/22	7	28.66	0	0.00	28.55	7	6,586	0.11%
2021/12/21	21	28.78	8	28.74	28.80	13	6,639	0.20%
2021/12/20	6	28.38	16	28.40	28.30	-10	6,679	-0.15%
2021/12/17	25	28.56	10	28.99	28.45	15	6,755	0.22%
2021/12/16	6	28.75	0	0.00	28.45	6	6,747	0.09%
2021/12/15	5	28.60	68.1	28.63	28.60	-63.1	6,795	-0.93%
2021/12/14	1	28.90	5	28.54	28.30	-4	6,844	-0.06%
2021/12/13	1	29.25	0	0.00	29.00	1	6,824	0.01%
2021/12/10	7	29.47	4	29.73	29.35	3	6,852	0.04%
2021/12/09	15	30.12	6	30.45	30.05	9	6,895	0.13%
2021/12/08	11.1	30.54	8	30.75	30.30	3.1	6,970	0.05%
2021/12/07	15	30.10	9	30.38	30.15	6	6,908	0.09%
2021/12/06	16.1	30.08	116	30.12	30.05	-99.9	6,982	-1.43%	大賣/
2021/12/03	19	30.44	18.2	29.84	29.40	0.8	6,930	0.01%
2021/12/02	5.8	29.90	14	29.70	29.70	-8.2	6,861	-0.12%
2021/12/01	12	28.90	0.4	29.30	28.95	11.6	6,790	0.17%
2021/11/30	0.8	29.10	10	29.47	29.30	-9.2	6,913	-0.13%
2021/11/29	2.7	28.37	9	28.81	28.50	-6.3	6,937	-0.09%
2021/11/26	10	28.62	1.2	28.50	28.20	8.8	7,052	0.13%
2021/11/25	2	29.45	5	29.48	29.45	-3	7,137	-0.04%
2021/11/24	2.8	29.09	4	29.38	29.35	-1.2	7,245	-0.02%
2021/11/23	3	28.95	0.1	29.10	28.75	2.9	7,365	0.04%
2021/11/22	0.4	29.26	15	29.35	29.40	-14.6	7,528	-0.19%
2021/11/19	9	28.57	2	28.40	28.35	7	7,752	0.09%
2021/11/18	1.6	29.24	4.2	29.32	29.10	-2.6	8,821	-0.03%
2021/11/17	4	29.05	6	28.89	29.05	-2	9,318	-0.02%
2021/11/16	4.1	29.60	8	29.20	29.80	-3.9	9,490	-0.04%
2021/11/15	7	28.24	1.1	28.25	28.10	5.9	9,920	0.06%
2021/11/12	14.2	28.88	33	28.46	28.80	-18.8	10,211	-0.18%
2021/11/11	6	28.83	12	29.08	28.35	-6.1	10,240	-0.06%
2021/11/10	0	0.00	1	28.65	28.15	-1	10,144	-0.01%
2021/11/09	0.4	28.56	2	28.30	28.10	-1.6	10,345	-0.02%
2021/11/08	3.3	28.22	15	28.38	28.45	-11.7	10,389	-0.11%
2021/11/05	10	27.43	0.4	27.78	27.55	9.6	10,542	0.09%
2021/11/04	7.2	27.81	10	27.90	27.50	-2.8	10,879	-0.03%
2021/11/03	37.1	28.49	35.8	28.51	28.05	1.3	11,742	0.01%
2021/11/02	58	27.57	14	27.59	27.20	44	11,815	0.37%
2021/11/01	5.1	27.10	4	27.55	26.95	1.1	11,818	0.01%
2021/10/29	8	26.88	16.1	27.21	27.05	-8.1	11,853	-0.07%
2021/10/28	11	26.73	10	26.97	26.65	1	11,897	0.01%
2021/10/27	9	26.74	2	26.85	26.65	7	12,091	0.06%
2021/10/26	3	27.17	0	0.00	27.15	3	12,447	0.02%
2021/10/25	5	27.20	10	27.39	27.35	-5	12,954	-0.04%
2021/10/22	5	26.85	31.1	26.83	26.70	-26.1	13,258	-0.20%
2021/10/21	2	28.28	1.1	28.31	27.90	1	13,541	0.01%
2021/10/20	1	27.85	1	28.15	28.00	0	13,765	0.00%
2021/10/19	4	27.71	3	27.72	27.70	1	14,313	0.01%
2021/10/18	12	26.53	79	26.15	27.15	-67	14,792	-0.45%
2021/10/15	4.1	27.39	3	27.67	27.65	1.1	15,367	0.01%
2021/10/14	2	27.43	5	27.76	27.60	-3	15,743	-0.02%
2021/10/13	1	28.05	0	0.00	26.80	1	16,468	0.01%
2021/10/12	14	27.18	21	27.30	27.35	-7	18,371	-0.04%
2021/10/08	13	28.64	13	28.95	28.40	0	18,637	0.00%
2021/10/07	1	28.75	3	29.03	28.65	-2	18,805	-0.01%
2021/10/06	9	28.43	10	27.80	27.60	-1	18,872	-0.01%
2021/10/05	5.8	27.66	8	28.08	28.75	-2.2	18,954	-0.01%
2021/10/04	4	28.49	76	27.92	27.80	-72	18,986	-0.38%
2021/10/01	12	29.39	6	29.88	29.30	6	19,096	0.03%
2021/09/30	1	31.15	3	31.03	31.15	-2	19,222	-0.01%
2021/09/29	26	30.08	0	0.00	29.95	26	19,437	0.13%
2021/09/28	0	0.00	1	30.50	30.50	-1	19,727	-0.01%
2021/09/27	4.5	31.46	4	31.73	31.60	0.5	20,087	0.00%
2021/09/24	6	31.10	10.3	31.42	31.15	-4.3	20,825	-0.02%
2021/09/23	1.3	30.63	4	31.00	30.80	-2.7	23,746	-0.01%
2021/09/22	2	30.50	0	0.00	30.40	2	26,559	0.01%
2021/09/17	0.5	31.50	3	31.25	31.70	-2.5	27,210	-0.01%
2021/09/16	1	30.65	0	0.00	30.65	1	28,978	0.00%
2021/09/15	1	31.00	1	31.15	31.30	0	30,934	0.00%
2021/09/14	5	31.98	41	32.18	31.25	-36	32,687	-0.11%
2021/09/13	11	32.35	10	32.70	31.85	1	33,957	0.00%
2021/09/10	12	31.88	7	32.07	32.00	5	34,061	0.01%
2021/09/09	48	32.03	3	31.95	31.85	45	34,383	0.13%
2021/09/08	17	31.72	11.5	32.10	31.50	5.5	35,381	0.02%
2021/09/07	27	32.21	39	32.42	32.45	-12	36,392	-0.03%
2021/09/06	9	31.58	8	31.75	31.00	1	36,795	0.00%
2021/09/03	14	32.21	16	32.46	32.00	-2	36,962	-0.01%
2021/09/02	13	32.98	44	33.36	32.95	-31	36,912	-0.08%
2021/09/01	18	33.20	24	33.46	33.40	-6	36,892	-0.02%
2021/08/31	8	34.13	3.2	34.06	33.50	4.8	36,974	0.01%
2021/08/30	17	35.27	10	35.94	34.80	7	37,084	0.02%
2021/08/27	11.2	35.28	11.4	35.17	34.90	-0.3	37,188	0.00%
2021/08/26	12	35.64	39	36.14	35.45	-27	38,209	-0.07%
2021/08/25	59	35.92	35	36.12	36.05	24	38,259	0.06%
2021/08/24	69	36.89	114.5	36.61	36.35	-45.5	38,082	-0.12%	大賣/
2021/08/23	7	35.04	21.5	35.74	35.95	-14.5	37,283	-0.04%
2021/08/20	41.1	32.64	7	32.65	32.70	34.1	37,195	0.09%
2021/08/19	66	33.08	51	32.69	32.00	15	37,374	0.04%
2021/08/18	47.8	31.34	49	32.32	32.40	-1.2	37,380	0.00%
2021/08/17	3	30.52	3	30.25	30.00	0	37,755	0.00%
2021/08/16	2.4	30.59	3.3	31.07	30.60	-0.8	38,504	0.00%
2021/08/13	9.9	32.10	12	32.35	31.55	-2.1	38,584	-0.01%
2021/08/12	18	31.60	17	31.74	31.90	1	38,502	0.00%
2021/08/11	24	31.55	16	31.79	31.30	8	38,723	0.02%
2021/08/10	28	33.28	14	33.67	32.75	14	38,755	0.04%
2021/08/09	33	34.73	29.8	34.46	33.55	3.2	38,553	0.01%
2021/08/06	38.8	33.26	31	33.01	32.40	7.8	37,819	0.02%
2021/08/05	4	32.05	7	31.94	31.75	-3	37,755	-0.01%
2021/08/04	8	32.90	9	33.17	32.85	-1	37,887	0.00%
2021/08/03	12	33.01	9	32.91	32.65	3	38,185	0.01%
2021/08/02	14	32.82	19.3	32.87	33.10	-5.3	38,571	-0.01%
2021/07/30	28.3	33.26	6.8	33.06	32.15	21.5	38,567	0.06%
2021/07/29	32.6	34.40	58.7	33.86	35.00	-26	38,481	-0.07%
2021/07/28	31.7	33.00	10	32.92	32.45	21.7	38,352	0.06%
2021/07/27	9.9	33.72	48	33.76	32.90	-38.1	38,762	-0.10%
2021/07/26	15.2	34.64	5.9	34.99	34.30	9.3	39,679	0.02%
2021/07/23	48.8	35.94	53.1	36.11	35.60	-4.3	39,906	-0.01%
2021/07/22	42.2	35.11	421.2	34.02	34.75	-379	39,876	-0.95%	大賣/鉅額交易
2021/07/21	78.2	38.14	951.2	35.34	35.55	-873	39,601	-2.20%	大賣/鉅額交易
2021/07/20	34.2	39.14	71	38.73	38.60	-36.8	39,281	-0.09%
2021/07/19	156	42.40	69.4	43.42	41.60	86.6	39,311	0.22%	大買/
2021/07/16	102.4	42.55	71.5	42.93	42.00	30.9	39,712	0.08%	大買/
2021/07/15	0	0.00	14	39.21	39.90	-14	38,527	-0.04%
2021/07/14	11	34.02	24.5	33.69	36.30	-13.5	38,549	-0.04%
2021/07/13	10.5	37.28	8.6	37.62	36.30	1.8	39,131	0.00%
2021/07/12	8	40.40	29.7	41.81	40.30	-21.7	39,017	-0.06%
2021/07/09	8	40.76	1.6	41.33	40.30	6.4	38,922	0.02%
2021/07/08	27	42.57	2	41.28	42.40	25	39,120	0.06%
2021/07/07	38.1	43.33	21	41.62	41.00	17	39,230	0.04%
2021/07/06	31.1	44.97	27.8	44.49	43.95	3.3	39,044	0.01%
2021/07/05	40.2	43.24	13	43.21	43.50	27.2	38,796	0.07%
2021/07/02	26.1	46.98	40	47.00	45.90	-13.9	38,467	-0.04%
2021/07/01	144	47.85	67.9	49.57	49.00	76.1	38,111	0.20%	大買/
2021/06/30	88.8	46.74	123	48.32	49.60	-34.2	37,399	-0.09%	大賣/
2021/06/29	287	44.99	557	45.78	45.10	-270	34,490	-0.78%	大買/大賣/鉅額交易
2021/06/28	10	40.30	14	40.95	41.70	-4	31,735	-0.01%
2021/06/25	63	36.53	67.2	37.35	37.95	-4.2	31,037	-0.01%
2021/06/24	109.2	32.91	521	33.04	34.50	-411.8	29,226	-1.41%	大買/大賣/鉅額交易
2021/06/23	69	32.72	56.7	32.90	31.40	12.3	27,249	0.05%
2021/06/22	12.3	34.44	30.8	34.68	34.85	-18.5	25,448	-0.07%
2021/06/21	10	31.70	36	31.70	31.70	-26	24,140	-0.11%
2021/06/18	39	28.82	14.5	28.85	28.85	24.5	24,085	0.10%
2021/06/17	39	25.04	77	25.44	26.25	-38	24,078	-0.16%
2021/06/16	70.1	24.12	71.3	24.38	23.90	-1.2	22,967	-0.01%
2021/06/15	19.4	23.44	616.6	23.25	24.20	-597.2	21,862	-2.73%	大賣/鉅額交易
2021/06/11	18.7	22.84	177	22.70	22.60	-158.3	21,164	-0.75%	大賣/鉅額交易
2021/06/09	6	23.00	3.2	22.60	22.55	2.8	20,829	0.01%
2021/06/08	5.2	23.46	258	23.12	23.15	-252.8	20,732	-1.22%	大賣/鉅額交易
2021/06/07	4	23.08	360.6	23.07	23.00	-356.6	20,471	-1.74%	大賣/鉅額交易
2021/06/04	16.7	23.24	625.7	22.81	22.75	-609	20,226	-3.01%	大賣/鉅額交易
2021/06/03	52.6	23.83	242.5	23.53	23.80	-189.8	20,045	-0.95%	大賣/鉅額交易
2021/06/02	116.9	22.47	303.6	22.70	22.70	-186.7	18,903	-0.99%	大買/大賣/鉅額交易
2021/06/01	12.5	22.40	321	22.54	22.55	-308.5	18,682	-1.65%	大賣/鉅額交易
2021/05/31	57.5	22.75	17.9	22.78	22.10	39.6	18,531	0.21%
2021/05/28	43	22.75	31.7	22.93	22.65	11.3	18,209	0.06%
2021/05/27	116.4	22.85	154.7	22.72	22.80	-38.3	17,808	-0.22%	大買/大賣/
2021/05/26	81.1	22.86	51.2	22.75	22.70	29.9	17,432	0.17%
2021/05/25	49.2	22.47	23	22.28	21.90	26.2	16,789	0.16%
2021/05/24	44	21.20	582.2	21.73	21.75	-538.2	16,109	-3.34%	大賣/鉅額交易
2021/05/21	4.2	19.33	11	19.51	19.80	-6.8	15,421	-0.04%
2021/05/20	8	19.23	12	19.15	18.45	-4	15,381	-0.03%
2021/05/19	162	19.27	184.3	19.40	19.30	-22.4	15,232	-0.15%	大買/大賣/
2021/05/18	16.1	17.75	38	18.21	18.80	-21.9	14,946	-0.15%
2021/05/17	25	17.40	15.4	17.71	17.10	9.6	14,691	0.07%
2021/05/14	15.4	18.93	18.4	18.09	18.95	-3	14,518	-0.02%
2021/05/13	28.4	17.93	795	18.19	18.20	-766.6	14,305	-5.36%	大賣/鉅額交易
2021/05/12	5	19.71	15	21.53	19.60	-10	14,045	-0.07%
2021/05/11	732	23.41	1,464.5	21.84	21.75	-732.5	13,849	-5.29%	大買/大賣/鉅額交易
2021/05/10	10.9	23.50	215.6	23.48	23.65	-204.8	13,501	-1.52%	大賣/鉅額交易
2021/05/07	106.6	22.15	31.2	22.26	22.25	75.4	13,035	0.58%	大買/
2021/05/06	20.2	22.64	738.7	22.20	22.05	-718.5	12,831	-5.60%	大賣/鉅額交易
2021/05/05	2.7	22.66	301.7	23.19	22.85	-299	12,555	-2.38%	大賣/鉅額交易
2021/05/04	344.7	23.36	9.2	24.62	23.15	335.5	12,174	2.76%	大買/鉅額交易
2021/05/03	19.3	25.75	56.4	26.40	25.70	-37.1	11,429	-0.32%
2021/04/29	647.3	24.29	31	24.16	24.45	616.3	10,210	6.04%	大買/鉅額交易
2021/04/28	1,528.9	23.46	1,026	23.45	23.45	502.9	9,811	5.13%	大買/大賣/鉅額交易
2021/04/27	228	22.61	9.3	22.52	22.50	218.7	9,350	2.34%	大買/鉅額交易
2021/04/26	311	22.68	111.7	22.95	22.85	199.2	9,136	2.18%	大買/大賣/鉅額交易
2021/04/23	125.1	21.94	9.5	22.38	21.80	115.6	8,817	1.31%	大買/鉅額交易
2021/04/22	46.5	24.28	149.8	25.76	23.50	-103.3	8,502	-1.22%	大賣/鉅額交易
2021/04/21	18.5	22.69	35.3	22.79	23.50	-16.8	7,328	-0.23%
2021/04/20	8	21.63	26.2	21.40	21.40	-18.2	6,588	-0.28%
2021/04/19	38.3	21.47	22	21.94	22.25	16.3	6,393	0.25%
2021/04/16	14.5	20.18	30	20.25	20.25	-15.5	5,691	-0.27%
2021/04/14	4	19.92	4.2	19.93	19.90	-0.3	5,969	0.00%
2021/04/13	26.3	20.20	13	20.00	19.85	13.3	5,838	0.23%
2021/04/12	5	19.30	6	19.30	19.30	-1	5,608	-0.02%
2021/04/09	0	0.00	0	19.15	18.70	0	5,877	0.00%
2021/04/08	4	19.08	225	19.06	19.10	-221	6,029	-3.67%	大賣/鉅額交易
2021/04/07	0	0.00	165	18.91	18.95	-165	6,212	-2.66%	大賣/鉅額交易
2021/04/06	110	18.80	223.8	18.80	18.80	-113.8	7,148	-1.59%	大買/大賣/鉅額交易
2021/04/01	388	18.90	673	18.80	18.90	-285	7,980	-3.57%	大買/大賣/鉅額交易
2021/03/31	0.1	18.70	105	18.58	18.50	-104.9	8,512	-1.23%	大賣/鉅額交易
2021/03/30	0.5	17.95	0	0.00	18.35	0.5	8,525	0.01%
2021/03/29	30	18.33	46	18.30	18.25	-16	8,612	-0.19%
2021/03/26	36	18.09	21	18.11	18.10	15	8,952	0.17%
2021/03/25	10.6	17.95	6	18.13	17.95	4.6	9,694	0.05%
2021/03/24	8	18.03	0	0.00	17.95	8	9,837	0.08%
2021/03/23	26.5	18.57	44.3	18.42	18.35	-17.8	9,870	-0.18%
2021/03/22	190.1	18.47	214	18.75	19.05	-23.9	9,780	-0.24%	大買/大賣/
2021/03/19	7	17.90	48.2	17.92	17.85	-41.2	9,817	-0.42%
2021/03/18	10.9	17.73	77	17.85	17.85	-66.1	9,965	-0.66%
2021/03/17	18	17.55	380	17.52	17.60	-362	9,995	-3.62%	大賣/鉅額交易
2021/03/16	11	17.62	100	17.70	17.55	-89	10,038	-0.89%
2021/03/15	25.1	17.70	412.1	17.60	17.70	-387	10,113	-3.83%	大賣/鉅額交易
2021/03/12	4	17.50	151	17.46	17.45	-147	10,205	-1.44%	大賣/鉅額交易
2021/03/11	24	17.53	1	17.60	17.45	23	10,313	0.22%
2021/03/10	14.2	17.42	0	0.00	17.35	14.2	10,332	0.14%
2021/03/09	0	0.00	25	17.39	17.85	-25	10,400	-0.24%
2021/03/08	4	17.10	5.3	17.40	17.10	-1.3	10,427	-0.01%
2021/03/05	0.1	17.45	1	17.30	17.25	-1	10,620	-0.01%
2021/03/04	2.2	17.09	12	17.24	17.20	-9.8	10,703	-0.09%
2021/03/03	50.3	17.18	0	0.00	17.15	50.3	10,698	0.47%
2021/03/02	2	17.00	54.6	16.74	16.75	-52.6	10,692	-0.49%
2021/02/26	70.7	17.31	11	17.21	17.05	59.7	10,659	0.56%
2021/02/25	0.1	17.10	0	0.00	17.25	0.1	10,733	0.00%
2021/02/24	8	17.23	1.2	17.40	17.05	6.8	10,739	0.06%
2021/02/23	31.5	18.01	1.9	17.87	17.70	29.6	10,664	0.28%
2021/02/22	22.5	16.64	86	17.34	18.00	-63.5	10,480	-0.61%
2021/02/19	6	16.35	2.1	16.56	16.40	3.9	10,314	0.04%
2021/02/18	0.3	16.60	2	16.68	16.65	-1.7	10,306	-0.02%
2021/02/17	0.6	16.17	145	16.10	16.25	-144.4	10,272	-1.41%	大賣/鉅額交易
2021/02/05	2.5	15.83	1	16.05	15.85	1.5	10,286	0.01%
2021/02/04	20	15.78	4	15.91	15.90	16	10,309	0.16%
2021/02/03	23	15.87	321	15.88	15.85	-298	10,352	-2.88%	大賣/鉅額交易
2021/02/02	12.8	16.07	45	15.99	16.10	-32.2	10,423	-0.31%
2021/02/01	41	15.79	43	15.86	15.75	-2	10,663	-0.02%
2021/01/29	40	15.58	4	15.60	15.60	36	10,640	0.34%
2021/01/28	3.9	15.82	1	15.95	15.80	2.9	10,621	0.03%
2021/01/27	1	15.60	18	15.80	15.85	-17	10,632	-0.16%
2021/01/26	22.5	15.83	16.3	15.76	15.75	6.2	10,744	0.06%
2021/01/25	124	16.10	128	16.14	16.10	-4	10,815	-0.04%	大買/大賣/
2021/01/22	147.4	16.06	34	15.89	16.10	113.4	10,789	1.05%	大買/鉅額交易
2021/01/21	4.5	15.82	140	15.83	15.80	-135.5	10,753	-1.26%	大賣/鉅額交易
2021/01/20	2	16.10	39.1	15.58	15.50	-37.1	10,693	-0.35%
2021/01/19	150	16.47	5.4	16.24	16.10	144.6	10,678	1.35%	大買/鉅額交易
2021/01/18	1.3	16.45	51	16.46	16.45	-49.7	10,898	-0.46%
2021/01/15	59.2	16.48	18	16.46	16.50	41.2	10,832	0.38%
2021/01/14	149	17.47	4.1	17.53	17.30	144.9	10,692	1.36%	大買/鉅額交易
2021/01/13	7	17.16	23.2	17.26	17.20	-16.2	10,626	-0.15%
2021/01/12	19	17.38	4.7	17.50	17.15	14.3	10,567	0.14%
2021/01/11	646	18.08	0	0.00	18.10	646	10,409	6.21%	大買/鉅額交易
2021/01/08	332.8	18.15	92	18.08	18.20	240.8	10,387	2.32%	大買/鉅額交易
2021/01/07	49.2	17.63	16	17.83	17.80	33.2	10,234	0.32%
2021/01/06	340	18.91	53	19.32	18.60	287	9,953	2.88%	大買/鉅額交易
2021/01/05	3	19.60	0.3	20.00	19.50	2.7	9,747	0.03%
2021/01/04	714.4	19.93	4	20.20	20.20	710.4	9,555	7.43%	大買/鉅額交易
2020/12/31	713	20.39	10	20.48	20.25	703	9,176	7.66%	大買/鉅額交易
2020/12/30	1,015	20.32	35	20.35	20.35	980	8,964	10.93%	大買/鉅額交易
2020/12/29	66	21.78	71	21.17	20.80	-5	8,706	-0.06%
2020/12/28	133	20.67	144.2	20.69	21.05	-11.2	7,702	-0.15%	大買/大賣/
2020/12/25	2,053.2	19.09	135	19.11	19.15	1,918.2	6,775	28.31%	大買/大賣/鉅額交易
2020/12/24	270	18.10	3	18.03	18.15	267	6,122	4.36%	大買/鉅額交易
2020/12/23	58	17.71	3	17.78	18.05	55	6,012	0.91%
2020/12/22	1,476	18.36	6.2	18.16	17.85	1,469.8	5,925	24.81%	大買/鉅額交易
2020/12/21	1,271	18.17	326.1	19.36	18.90	944.9	5,595	16.89%	大買/大賣/鉅額交易
2020/12/18	15	17.68	36.2	17.67	17.70	-21.2	4,892	-0.43%
2020/12/17	31	17.28	1	17.35	17.25	30	4,744	0.63%
2020/12/16	10	17.71	1.5	17.72	17.80	8.5	4,673	0.18%
2020/12/15	21.6	17.82	97	17.72	17.75	-75.4	4,561	-1.65%
2020/12/14	14.7	17.00	3.1	17.41	17.50	11.6	4,110	0.28%
2020/12/11	26	16.46	34	16.51	16.50	-8	3,890	-0.21%
2020/12/10	34	17.00	3	17.20	16.90	31	3,800	0.82%
2020/12/09	46	17.29	29	17.26	17.25	17	3,740	0.45%
2020/12/08	35	16.92	28	17.14	16.90	7	3,714	0.19%
2020/12/07	28	16.70	29.7	16.90	16.75	-1.7	3,593	-0.05%
2020/12/04	26	16.45	0	0.00	16.50	26	3,511	0.74%
2020/12/03	10.5	16.74	19	16.67	16.65	-8.5	3,522	-0.24%
2020/12/02	0.8	16.40	25	16.38	16.55	-24.2	3,534	-0.68%
2020/12/01	2	16.55	2	16.50	16.20	0	3,512	0.00%
2020/11/30	0.5	15.85	4	16.06	15.95	-3.5	3,323	-0.11%
2020/11/27	6	15.60	0	0.00	15.70	6	3,228	0.19%
2020/11/26	8	15.53	0	0.00	15.55	8	3,235	0.25%
2020/11/25	37	15.52	2	15.55	15.55	35	3,355	1.04%
2020/11/24	67.5	15.70	32	15.63	15.65	35.5	3,358	1.06%
2020/11/23	30.3	15.30	85	15.17	15.35	-54.7	3,221	-1.70%
2020/11/20	0	0.00	2	14.90	15.00	-2	3,206	-0.06%
2020/11/19	5	15.00	37	14.97	15.00	-32	3,207	-1.00%
2020/11/18	14.5	14.90	0	0.00	15.00	14.5	3,202	0.45%
2020/11/17	0	0.00	13	14.95	14.90	-13	3,198	-0.41%
2020/11/13	26	14.92	54	15.03	14.80	-28	3,218	-0.87%
2020/11/12	36	15.03	27.3	15.10	15.00	8.7	3,202	0.27%
2020/11/11	55	15.30	2	15.43	15.40	53	3,192	1.66%
2020/11/10	6	15.51	1	15.15	15.15	5	3,174	0.16%
2020/11/09	90.4	15.45	40	15.45	15.50	50.4	3,075	1.64%
2020/11/06	0.5	14.85	1	14.95	14.95	-0.5	2,791	-0.02%
2020/11/04	0.5	14.95	4	14.95	15.05	-3.5	2,782	-0.13%
2020/11/03	11	15.15	2	15.00	14.95	9	2,741	0.33%
2020/11/02	2.2	15.06	0	0.00	15.10	2.2	2,606	0.08%
2020/10/30	0	0.00	1	14.60	14.45	-1	2,495	-0.04%
2020/10/29	0	0.00	30	14.75	14.70	-30	2,476	-1.21%
2020/10/28	0.7	14.90	13	14.83	15.00	-12.3	2,472	-0.50%
2020/10/27	0	0.00	51	14.80	14.90	-51	2,430	-2.10%
2020/10/26	84.5	15.15	6	14.78	15.00	78.5	2,379	3.30%
2020/10/23	2	14.50	2	14.40	14.40	0	2,095	0.00%
2020/10/22	0.5	14.30	25	14.35	14.35	-24.5	2,078	-1.18%
2020/10/21	26.5	14.20	5	14.25	14.30	21.5	2,066	1.04%
2020/10/20	0	0.00	1	14.25	14.20	-1	2,078	-0.05%
2020/10/19	0.5	14.25	0	0.00	14.35	0.5	2,074	0.02%
2020/10/16	20	14.35	0	0.00	14.20	20	2,037	0.98%
2020/10/12	0.2	13.80	1	13.85	13.90	-0.8	1,920	-0.04%
2020/10/08	1	13.90	1	13.95	14.00	0	2,020	0.00%
2020/10/07	1	13.90	0	0.00	14.00	1	2,027	0.05%
2020/10/05	0.5	13.75	26	13.65	13.85	-25.5	2,055	-1.24%
2020/09/30	0	0.00	1	13.65	13.60	-1	2,072	-0.05%
2020/09/28	0.5	13.60	25	13.60	13.65	-24.5	2,122	-1.15%
2020/09/25	27	13.37	0	0.00	13.40	27	2,171	1.24%
2020/09/24	2	13.50	29	13.69	13.50	-27	2,144	-1.26%
2020/09/23	6	13.87	6	13.83	13.75	0	2,091	0.00%
2020/09/22	0	0.00	40	13.95	14.00	-40	2,019	-1.98%
2020/09/21	0.5	13.95	3	14.17	14.05	-2.5	1,983	-0.13%
2020/09/18	47.5	14.05	21	14.00	14.15	26.5	1,969	1.35%
2020/09/17	0.5	13.95	46	14.15	14.05	-45.5	1,963	-2.32%
2020/09/16	46.5	13.95	1	14.00	14.05	45.5	1,976	2.30%
2020/09/15	0.5	13.95	0	0.00	14.05	0.5	2,072	0.02%
2020/09/14	0.5	13.95	5	14.05	14.05	-4.5	2,105	-0.21%
2020/09/11	0	0.00	46	14.25	13.95	-46	2,093	-2.20%
2020/09/10	16.5	14.25	16	14.35	14.25	0.5	2,019	0.02%
2020/09/09	46	13.88	0	0.00	14.30	46	1,998	2.30%
2020/09/08	2	14.10	48	14.12	14.20	-46	1,939	-2.37%
2020/09/07	25.6	14.15	30	14.36	14.20	-4.4	1,879	-0.23%
2020/09/04	1.5	13.92	0	0.00	13.95	1.5	1,771	0.08%
2020/09/03	49	14.03	31	14.28	14.10	18	1,672	1.08%
2020/09/02	7	13.99	0	0.00	13.90	7	1,642	0.43%
2020/09/01	8.5	14.08	1	14.05	14.15	7.5	1,603	0.47%
2020/08/31	46.5	14.19	2	14.45	14.40	44.5	1,586	2.81%
2020/08/28	10.2	13.95	0	0.00	13.95	10.2	1,458	0.70%
2020/08/27	1.2	13.70	1	13.80	13.85	0.2	1,435	0.01%
2020/08/26	3.3	13.65	2	13.80	13.75	1.3	1,411	0.09%
2020/08/25	6	13.56	3	13.67	13.55	3	1,380	0.22%
2020/08/24	0.5	13.30	0	0.00	13.35	0.5	1,370	0.04%
2020/08/21	0.4	13.30	0	0.00	13.35	0.4	1,371	0.03%
2020/08/20	10	13.40	50	13.31	13.20	-40	1,351	-2.96%
2020/08/19	1	13.60	0	0.00	13.60	1	1,331	0.08%
2020/08/18	30	13.70	1	13.70	13.70	29	1,315	2.20%
2020/08/17	10	13.85	37	13.91	13.90	-27	1,297	-2.08%
2020/08/14	0.5	13.55	5	13.70	13.65	-4.5	1,294	-0.35%
2020/08/12	0.5	13.30	0	0.00	13.35	0.5	1,268	0.04%
2020/08/11	0.5	13.40	0	0.00	13.45	0.5	1,265	0.04%
2020/08/10	6.5	13.45	1	13.45	13.45	5.5	1,255	0.44%
2020/08/07	0.3	13.20	0	0.00	13.25	0.3	1,235	0.03%
2020/08/06	0	0.00	1	13.35	13.20	-1	1,241	-0.08%
2020/08/05	0	0.00	2	13.23	13.25	-2	1,251	-0.16%
2020/08/03	0.5	13.30	0	0.00	13.35	0.5	1,259	0.04%
2020/07/30	5.5	13.30	2	13.35	13.35	3.5	1,255	0.28%
2020/07/29	0.5	13.35	0	0.00	13.45	0.5	1,228	0.04%
2020/07/28	0.5	13.30	0	0.00	13.45	0.5	1,234	0.04%
2020/07/27	0.5	13.40	0	0.00	13.45	0.5	1,247	0.04%
2020/07/24	50.5	13.52	9	13.61	13.55	41.5	1,279	3.24%
2020/07/23	0.4	13.50	50	13.60	13.60	-49.6	1,266	-3.92%
2020/07/22	0.1	13.50	0	0.00	13.60	0.1	1,272	0.00%
2020/07/21	0.5	13.50	4	13.64	13.65	-3.5	1,281	-0.27%
2020/07/20	1	13.40	0	0.00	13.40	1	1,283	0.08%
2020/07/17	2.5	13.50	0	0.00	13.45	2.5	1,284	0.19%
2020/07/16	0.5	13.55	1	13.60	13.65	-0.5	1,338	-0.04%
2020/07/15	11	13.56	50	13.55	13.50	-39	1,333	-2.93%
2020/07/14	35	13.85	0	0.00	13.80	35	1,233	2.84%
2020/07/13	0.8	13.80	10	13.87	13.90	-9.2	1,229	-0.75%
2020/07/10	2	13.60	0	0.00	13.60	2	1,221	0.16%
2020/07/09	0	0.00	1	13.90	13.80	-1	1,211	-0.08%
2020/07/08	51.9	13.92	24	13.87	14.10	27.9	1,189	2.34%
2020/07/07	0.5	13.70	1	13.75	13.75	-0.5	1,149	-0.04%
2020/07/06	0	0.00	2	13.90	13.80	-2	1,145	-0.17%
2020/07/03	0.5	13.60	0	0.00	13.65	0.5	1,114	0.04%
2020/07/01	0.4	13.60	0	0.00	13.65	0.4	1,118	0.04%
2020/06/30	0.1	13.60	2	13.70	13.65	-1.9	1,114	-0.17%
2020/06/29	0	0.00	33	13.56	13.50	-33	1,112	-2.97%
2020/06/24	0.5	13.55	0	0.00	13.65	0.5	1,102	0.05%
2020/06/23	13.5	13.64	13	13.75	13.55	0.5	1,105	0.05%
2020/06/22	65	13.74	54	13.77	13.70	11	1,099	1.00%
2020/06/19	43.7	13.43	0	0.00	13.55	43.7	1,008	4.33%
2020/06/17	0.3	13.30	17	13.31	13.40	-16.7	983	-1.70%
2020/06/16	0	0.00	33	12.99	13.20	-33	988	-3.34%
2020/06/15	30	12.90	51	13.00	12.90	-21	999	-2.10%
2020/06/12	0	0.00	1	12.95	12.90	-1	1,015	-0.10%
2020/06/11	1.5	13.07	0	0.00	13.05	1.5	1,025	0.15%
2020/06/10	4.5	13.29	0	0.00	13.35	4.5	1,026	0.44%
2020/06/09	50	13.40	34	13.40	13.40	16	1,062	1.51%
2020/06/08	11.7	13.10	5	13.25	13.25	6.7	1,068	0.62%
2020/06/05	8	13.10	8	13.19	13.10	0	1,054	0.00%
2020/06/04	0.5	13.00	4	13.10	13.05	-3.5	1,057	-0.33%
2020/06/03	11	13.00	6	13.05	13.05	5	1,066	0.47%
2020/06/02	1.5	12.90	3	12.90	13.00	-1.5	1,051	-0.14%
2020/06/01	2.5	12.93	2	12.95	12.95	0.5	1,053	0.05%
2020/05/29	10	12.85	1.2	12.91	12.80	8.8	1,056	0.84%
2020/05/27	0.5	13.00	2	13.05	13.05	-1.5	1,062	-0.14%
2020/05/26	0.5	12.85	0	0.00	12.95	0.5	1,072	0.05%
2020/05/25	0.2	12.80	0	0.00	12.90	0.2	1,064	0.01%
2020/05/22	0	0.00	18	13.00	12.85	-18	1,057	-1.70%
2020/05/21	52	13.12	7	13.11	13.00	45	1,044	4.31%
2020/05/20	16	12.90	0	0.00	12.90	16	1,030	1.55%
2020/05/19	0	0.00	1	13.00	12.95	-1	1,029	-0.10%
2020/05/18	0	0.00	0	13.15	12.85	0	1,055	0.00%
2020/05/13	6	12.85	0	0.00	12.80	6	1,061	0.57%
2020/05/12	5	12.86	1	12.90	12.95	4	1,060	0.38%
2020/05/11	6.4	13.00	0	0.00	13.05	6.4	1,050	0.61%
2020/05/08	13	12.99	9	13.19	13.00	4	1,048	0.38%
2020/05/07	5.5	13.00	0	0.00	13.05	5.5	1,053	0.52%
2020/05/06	0.6	12.90	0	0.00	13.00	0.6	1,054	0.06%
2020/05/05	0.5	13.00	3	12.95	13.05	-2.5	1,070	-0.23%
2020/05/04	3	12.80	0	0.00	12.85	3	1,081	0.28%
2020/04/30	0	0.00	2	13.20	13.20	-2	1,080	-0.19%
2020/04/27	0.1	12.50	0	0.00	12.55	0.1	1,101	0.01%
2020/04/24	0	0.00	4	12.43	12.30	-4	1,092	-0.37%
2020/04/23	2	12.30	1	12.35	12.30	1	1,082	0.09%
2020/04/22	4	12.18	0	0.00	12.25	4	1,079	0.37%
2020/04/21	0	0.00	23	12.53	12.30	-23	1,073	-2.15%
2020/04/17	2	12.50	2	12.45	12.30	0	1,003	0.00%
2020/04/16	0	0.00	0.1	12.35	12.25	-0.1	1,002	-0.01%
2020/04/15	0.7	12.40	0	0.00	12.45	0.7	1,002	0.07%
2020/04/14	0.5	12.30	0	0.00	12.35	0.5	999	0.05%
2020/04/13	7	12.19	0	0.00	12.15	7	997	0.70%
2020/04/09	2	12.30	0	0.00	12.30	2	1,003	0.20%
2020/04/08	0	0.00	2	12.30	12.35	-2	1,004	-0.20%
2020/04/07	4	11.95	0	0.00	12.00	4	986	0.41%
2020/04/01	0	0.00	2	11.65	11.65	-2	978	-0.20%
2020/03/30	4	11.38	0	0.00	11.40	4	975	0.41%
2020/03/26	4	11.50	0	0.00	11.60	4	971	0.41%
2020/03/25	0	0.00	4	11.58	11.65	-4	971	-0.41%
2020/03/24	4	11.15	2	11.40	11.10	2	989	0.20%
2020/03/23	4	10.88	2	11.15	11.00	2	999	0.20%
2020/03/20	0	0.00	2	11.25	11.40	-2	1,007	-0.20%
2020/03/19	0	0.00	8	10.98	11.00	-8	1,007	-0.79%
2020/03/18	7	11.84	0	0.00	11.70	7	1,002	0.70%
2020/03/17	7	11.81	5.7	12.01	11.95	1.3	990	0.13%
2020/03/16	1.5	12.20	3	12.55	12.25	-1.5	970	-0.15%
2020/03/13	3	12.42	8.2	12.47	12.50	-5.2	963	-0.54%
2020/03/12	0.5	13.00	0	0.00	13.10	0.5	925	0.05%
2020/03/11	3	13.52	2	13.53	13.50	1	900	0.11%
2020/03/10	0	0.00	2	13.30	13.45	-2	902	-0.22%
2020/03/06	1	13.60	0	0.00	13.60	1	878	0.11%
2020/03/04	0	0.00	0	13.80	13.70	0	971	0.00%
2020/03/02	2	13.55	2	13.80	13.70	0	983	0.00%
2020/02/26	2	13.65	0	0.00	13.65	2	967	0.21%
2020/02/24	0	0.00	1	13.80	13.75	-1	969	-0.10%
2020/02/21	0.5	13.85	0	0.00	13.95	0.5	975	0.05%
2020/02/20	2	13.80	2	13.85	13.85	0	969	0.00%
2020/02/19	0.5	13.80	1	13.85	13.85	-0.5	967	-0.05%
2020/02/18	0.5	13.50	0	0.00	13.55	0.5	949	0.05%
2020/02/13	0	0.00	3	13.65	13.55	-3	950	-0.32%
2020/02/12	0	0.00	3	13.68	13.70	-3	957	-0.31%
2020/02/11	0	0.00	1	13.60	13.60	-1	1,006	-0.10%
2020/02/07	0	0.00	50.6	13.50	13.50	-50.6	1,086	-4.65%
2020/02/06	0.5	13.50	0	0.00	13.60	0.5	1,183	0.04%
2020/02/05	1	13.50	0	0.00	13.50	1	1,177	0.08%
2020/02/03	5	13.47	1	13.45	13.40	4	1,200	0.33%
2020/01/30	50	13.75	0.5	13.85	13.75	49.5	1,242	3.99%
2020/01/20	0.5	14.15	1	14.25	14.25	-0.5	1,236	-0.04%
2020/01/17	0.5	14.10	10	14.20	14.25	-9.5	1,307	-0.73%
2020/01/16	1.1	14.10	0	0.00	14.20	1.1	1,316	0.09%
2020/01/15	0.5	14.05	1	14.15	14.15	-0.5	1,336	-0.04%
2020/01/14	12	14.14	0	0.00	14.10	12	1,420	0.84%
2020/01/10	0.5	14.10	10	14.14	14.15	-9.5	1,682	-0.56%
2020/01/09	9	13.97	48	14.00	14.00	-39	1,694	-2.30%
2020/01/08	3	13.95	0	0.00	13.95	3	1,717	0.17%
2020/01/07	0.5	14.05	0	0.00	14.15	0.5	1,724	0.03%
2020/01/06	4	14.20	0	0.00	14.20	4	1,771	0.23%
2020/01/03	62	14.34	0	0.00	14.35	62	1,789	3.46%
2019/12/31	0	0.00	3	14.47	14.35	-3	1,775	-0.17%
2019/12/27	10	14.40	1	14.35	14.35	9	1,775	0.51%
2019/12/26	0.5	14.30	10	14.40	14.35	-9.5	1,770	-0.54%
2019/12/19	0.5	14.50	18	14.58	14.55	-17.5	1,773	-0.99%
2019/12/18	0	0.00	12	14.46	14.40	-12	1,742	-0.69%
2019/12/17	10	14.35	5	14.41	14.40	5	1,727	0.29%
2019/12/16	0	0.00	8	14.32	14.30	-8	1,713	-0.47%
2019/12/12	0	0.00	21	14.15	14.10	-21	1,683	-1.25%
2019/12/09	11	14.11	1	14.15	14.15	10	1,697	0.59%
2019/12/06	9	14.22	2	14.40	14.20	7	1,690	0.41%
2019/12/05	0.5	14.30	0	0.00	14.40	0.5	1,677	0.03%
2019/12/04	4	14.30	0	0.00	14.30	4	1,671	0.24%
2019/12/03	0.2	14.30	0	0.00	14.40	0.2	1,675	0.01%
2019/12/02	44	14.49	41	14.34	14.30	3	1,654	0.18%
2019/11/28	0	0.00	39	14.10	14.10	-39	1,554	-2.51%
2019/11/27	41	14.00	0	0.00	14.00	41	1,558	2.63%
2019/11/26	11	14.01	0	0.00	14.00	11	1,548	0.71%
2019/11/25	0	0.00	24	14.17	14.15	-24	1,547	-1.55%
2019/11/22	0	0.00	3	14.10	14.00	-3	1,543	-0.19%
2019/11/21	0.1	13.90	0	0.00	14.00	0.1	1,551	0.01%
2019/11/19	0	0.00	6	13.95	13.95	-6	1,528	-0.39%
2019/11/18	3	13.80	3	13.90	13.90	0	1,525	0.00%
2019/11/11	0.4	13.80	24	14.01	13.85	-23.6	1,521	-1.55%
2019/11/08	12	14.05	3	14.23	14.05	9	1,515	0.59%
2019/11/07	5.5	14.16	1	14.25	14.25	4.5	1,468	0.31%
2019/11/06	0	0.00	3	14.38	14.20	-3	1,463	-0.21%
2019/11/05	54	14.12	7	14.48	14.15	47	1,396	3.37%
2019/11/04	0.5	14.40	9	14.42	14.45	-8.5	1,304	-0.65%
2019/11/01	0.1	14.15	40	14.14	14.20	-40	1,307	-3.06%
2019/10/31	19	14.05	0	0.00	14.05	19	1,315	1.44%
2019/10/30	1.5	14.30	0	0.00	14.40	1.5	1,280	0.12%
2019/10/28	10	14.40	12	14.51	14.40	-2	1,197	-0.17%
2019/10/25	34	14.47	222	14.51	14.40	-188	1,178	-15.96%	大賣/鉅額交易
2019/10/23	0	0.00	3	14.75	14.60	-3	1,108	-0.27%
2019/10/22	6.2	14.85	2	14.85	14.80	4.2	1,095	0.38%
2019/10/21	5	15.15	41	14.45	15.20	-36	1,021	-3.52%
2019/10/18	12	14.05	0	0.00	14.05	12	807	1.49%
2019/10/17	49	14.26	10	14.35	14.30	39	806	4.84%
2019/10/16	3	14.05	1	14.20	14.20	2	802	0.25%
2019/10/15	10.5	14.15	1	14.15	14.15	9.5	785	1.21%
2019/10/14	30.5	14.02	16	14.09	14.15	14.5	772	1.88%
2019/10/09	10.5	13.85	0	0.00	13.85	10.5	750	1.40%
2019/10/08	0	0.00	60	13.61	13.60	-60	853	-7.03%
2019/10/07	0.3	13.60	0	0.00	13.70	0.3	860	0.04%
2019/10/04	5	13.60	0	0.00	13.60	5	860	0.58%
2019/10/03	10	13.65	0	0.00	13.65	10	858	1.17%
2019/10/02	10	13.70	0	0.00	13.70	10	861	1.16%
2019/09/27	12	13.68	0	0.00	13.70	12	872	1.38%
2019/09/26	0	0.00	1	13.85	13.75	-1	888	-0.11%
2019/09/25	29.5	13.85	0	0.00	13.85	29.5	880	3.35%
2019/09/24	3	13.70	0	0.00	13.70	3	899	0.33%
2019/09/20	1	13.75	0	0.00	13.75	1	937	0.11%
2019/09/19	14	13.70	0	0.00	13.65	14	977	1.43%
2019/09/18	10	13.80	6	13.83	13.80	4	1,014	0.39%
2019/09/12	20.5	13.75	0	0.00	13.80	20.5	1,059	1.93%
2019/09/11	16	13.71	16	13.82	13.65	0	1,065	0.00%
2019/09/06	3	13.65	3.9	13.55	13.60	-0.9	1,050	-0.08%
2019/09/05	0	0.00	2	13.70	13.65	-2	1,054	-0.19%
2019/09/04	0	0.00	8	13.63	13.60	-8	1,047	-0.76%
2019/09/03	2	13.45	0.1	13.60	13.50	1.9	1,054	0.18%
2019/09/02	0	0.00	2	13.45	13.50	-2	1,065	-0.19%
2019/08/29	4	13.20	50	13.20	13.25	-46	1,080	-4.26%
2019/08/26	9	13.24	5.1	13.30	13.30	3.9	1,122	0.35%
2019/08/23	4	13.48	3	13.58	13.50	1	1,143	0.09%
2019/08/22	4	13.50	0	0.00	13.50	4	1,210	0.33%
2019/08/20	0	0.00	2	13.65	13.55	-2	1,343	-0.15%
2019/08/19	0.2	13.50	0	0.00	13.55	0.2	1,392	0.01%
2019/08/14	4	13.55	0	0.00	13.55	4	1,567	0.26%
2019/08/06	2	13.90	2	14.00	14.05	0	1,857	0.00%
2019/08/01	0	0.00	30	14.20	14.20	-30	1,860	-1.61%
2019/07/30	6	14.35	0	0.00	14.35	6	1,842	0.33%
2019/07/24	2	14.35	0	0.00	14.40	2	1,828	0.11%
2019/07/23	0	0.00	1	14.50	14.40	-1	1,822	-0.05%
2019/07/22	50	14.60	3	14.63	14.60	47	1,811	2.59%
2019/07/19	0.5	14.35	0	0.00	14.45	0.5	1,780	0.03%
2019/07/18	0.1	14.40	6	14.45	14.45	-6	1,773	-0.34%
2019/07/17	30	14.40	0	0.00	14.35	30	1,771	1.69%
2019/07/16	2	14.28	3	14.35	14.30	-1	1,799	-0.06%
2019/07/15	2.5	14.21	3	14.35	14.35	-0.5	1,810	-0.03%
2019/07/12	69.5	14.31	34	14.33	14.45	35.5	1,787	1.99%
2019/07/11	2	14.05	0	0.00	14.10	2	1,669	0.12%
2019/07/09	0.3	14.10	0	0.00	14.15	0.3	1,688	0.02%
2019/07/08	0.5	14.20	0	0.00	14.25	0.5	1,694	0.03%
2019/07/04	0	0.00	8	14.18	14.20	-8	1,704	-0.47%
2019/07/03	1	14.00	4	14.15	14.05	-3	1,700	-0.18%
2019/07/02	0	0.00	2	14.15	14.10	-2	1,679	-0.12%
2019/07/01	54	14.19	5.1	14.05	14.05	48.9	1,680	2.91%
2019/06/28	0	0.00	4	14.25	14.25	-4	1,655	-0.24%
2019/06/27	0	0.00	2	14.20	14.10	-2	1,626	-0.12%
2019/06/26	0	0.00	20.6	13.96	14.20	-20.6	1,623	-1.27%
2019/06/24	4.5	13.95	1	14.10	14.05	3.5	1,537	0.23%
2019/06/21	4	13.95	2	14.05	14.05	2	1,528	0.13%
2019/06/20	0	0.00	1	13.95	14.10	-1	1,519	-0.07%
2019/06/19	12.5	13.94	6	14.08	14.05	6.5	1,493	0.44%
2019/06/18	2	13.95	2	14.05	14.00	0	1,481	0.00%
2019/06/17	2	13.95	0	0.00	14.00	2	1,490	0.13%
2019/06/14	0	0.00	20	14.00	14.00	-20	1,488	-1.34%
2019/06/13	5.5	13.97	5	14.05	14.05	0.5	1,481	0.03%
2019/06/11	0	0.00	50	14.05	14.00	-50	1,475	-3.39%
2019/06/10	0	0.00	100	14.13	14.10	-100	1,467	-6.82%
2019/06/06	3	14.10	1	14.05	14.05	2	1,455	0.14%
2019/06/04	2	14.35	50	14.40	14.30	-48	1,422	-3.37%
2019/05/30	0	0.00	5	14.40	14.45	-5	1,385	-0.36%
2019/05/29	12	14.55	0	0.00	14.35	12	1,356	0.88%
2019/05/28	5	14.70	0	0.00	14.75	5	1,292	0.39%
2019/05/27	0	14.70	1	14.75	14.75	-1	1,229	-0.08%
2019/05/24	4.5	14.44	7	14.54	14.45	-2.5	1,154	-0.22%
2019/05/23	67	14.38	8	14.48	14.30	59	1,104	5.34%
2019/05/22	0.5	14.30	0	0.00	14.35	0.5	1,067	0.05%
2019/05/21	25.5	14.26	26	14.44	14.25	-0.5	1,025	-0.05%
2019/05/20	56	14.13	16	14.24	14.20	40	912	4.38%
2019/05/17	28	14.28	31	14.04	14.40	-3	807	-0.37%
2019/05/15	3.2	13.85	3	13.95	13.90	0.2	621	0.02%
2019/05/13	2.5	13.64	0	0.00	13.65	2.5	603	0.41%
2019/05/10	12	13.69	0	0.00	13.70	12	612	1.96%
2019/05/09	26	13.85	20	14.00	13.80	6	606	0.99%
2019/05/08	0	0.00	16	13.73	13.80	-16	559	-2.86%
2019/05/06	10	13.57	0	0.00	13.55	10	561	1.78%
2019/05/03	0	0.00	1	13.75	13.75	-1	552	-0.18%
2019/05/02	0.5	13.70	2	13.80	13.75	-1.5	550	-0.27%
2019/04/30	15.5	13.75	35	13.65	13.75	-19.5	548	-3.56%
2019/04/29	5	13.65	0	0.00	13.65	5	545	0.92%
2019/04/26	10	13.75	0	0.00	13.75	10	539	1.85%
2019/04/25	0	13.80	0	0.00	13.90	0	536	0.01%
2019/04/23	0	0.00	2	13.85	13.85	-2	525	-0.38%
2019/04/22	0.5	13.85	10	13.80	13.95	-9.5	514	-1.85%
2019/04/19	2.5	13.74	2	13.88	13.75	0.5	475	0.11%
2019/04/18	30.5	13.53	10	13.60	13.55	20.5	460	4.45%
2019/04/17	0.5	13.55	17	13.65	13.65	-16.5	459	-3.59%
2019/04/16	0.2	13.60	0	0.00	13.65	0.2	448	0.04%
2019/04/12	0	0.00	1	13.55	13.50	-1	423	-0.24%
2019/04/11	0.5	13.50	2	13.65	13.55	-1.5	415	-0.36%
2019/04/10	0.5	13.50	0	0.00	13.55	0.5	398	0.13%
2019/04/08	0.1	13.40	0	0.00	13.45	0.1	405	0.02%
2019/03/21	0.1	13.40	4	13.50	13.45	-3.9	484	-0.80%
2019/03/20	12	13.43	30	13.45	13.40	-18	487	-3.69%
2019/03/19	3	13.45	0	0.00	13.50	3	475	0.63%
2019/03/18	0.5	13.45	1	13.55	13.55	-0.5	476	-0.10%
2019/03/15	1	13.40	1	13.50	13.50	0	480	0.00%
2019/03/13	0.5	13.50	0	0.00	13.55	0.5	491	0.10%
2019/03/12	5	13.51	0	0.00	13.50	5	503	0.99%
2019/03/11	5	13.50	5	13.50	13.50	0	535	0.00%
2019/03/08	5	13.50	0	0.00	13.50	5	547	0.91%
2019/03/07	0.5	13.45	0	0.00	13.55	0.5	563	0.09%
2019/03/06	5	13.65	0	0.00	13.60	5	573	0.87%
2019/03/05	15	13.70	17	13.66	13.70	-2	601	-0.33%
2019/03/04	2	13.50	2	13.60	13.50	0	592	0.00%
2019/02/27	2	13.45	0	0.00	13.50	2	590	0.34%
2019/02/26	1	13.50	0	0.00	13.50	1	592	0.17%
2019/02/22	0	0.00	1	13.55	13.55	-1	607	-0.16%
2019/02/21	0.5	13.50	1	13.60	13.60	-0.5	623	-0.08%
2019/02/20	0.5	13.50	1	13.55	13.55	-0.5	662	-0.08%
2019/02/19	0.5	13.50	0	0.00	13.60	0.5	669	0.07%
2019/02/13	0	0.00	2.1	13.40	13.35	-2.1	650	-0.32%
2019/02/12	1.3	13.30	0	0.00	13.40	1.3	646	0.20%
2019/01/30	10.5	13.45	0	0.00	13.45	10.5	639	1.64%
2019/01/28	0.5	13.40	6	13.54	13.45	-5.5	650	-0.85%
2019/01/25	0.5	13.30	0	0.00	13.35	0.5	643	0.08%
2019/01/24	0.5	13.30	0	0.00	13.35	0.5	644	0.08%
2019/01/15	5	13.40	0	0.00	13.40	5	736	0.68%
2019/01/09	0.2	13.40	0	0.00	13.45	0.2	792	0.02%
2019/01/07	10	13.45	0	0.00	13.40	10	818	1.22%
2019/01/04	17.1	13.32	5	13.40	13.40	12.1	841	1.44%
2019/01/03	0	13.40	0	0.00	13.45	0	899	0.00%
2019/01/02	13	13.37	0	0.00	13.35	13	1,025	1.27%
2018/12/28	40	13.50	5	13.56	13.50	35	1,051	3.33%
2018/12/27	24	13.45	0	0.00	13.40	24	1,060	2.26%
2018/12/25	6	13.35	1	13.35	13.35	5	1,101	0.45%
2018/12/24	2.5	13.49	0	0.00	13.55	2.5	1,133	0.22%
2018/12/22	0.5	13.45	0	0.00	13.55	0.5	1,203	0.04%
2018/12/21	0.4	13.50	0	0.00	13.55	0.4	1,208	0.03%
2018/12/19	0.5	13.50	2	13.55	13.55	-1.5	1,247	-0.12%
2018/12/18	6	13.35	0.2	13.45	13.35	5.8	1,240	0.46%
2018/12/17	20	13.50	13	13.58	13.45	7	1,244	0.56%
2018/12/13	21	13.40	0	0.00	13.40	21	1,237	1.70%
2018/12/12	3.1	13.25	3	13.35	13.35	0.1	1,241	0.01%
2018/12/11	0.5	13.25	2	13.35	13.35	-1.5	1,237	-0.12%
2018/12/10	0	0.00	1	13.25	13.25	-1	1,237	-0.08%
2018/12/07	0.3	13.30	0	0.00	13.35	0.3	1,237	0.02%
2018/12/05	0	0.00	1	13.55	13.55	-1	1,226	-0.08%
2018/12/04	1.1	13.50	0	0.00	13.65	1.1	1,242	0.09%
2018/11/30	0	0.00	1	13.45	13.40	-1	1,225	-0.08%
2018/11/28	1	13.30	0	0.00	13.40	1	1,589	0.06%
2018/11/27	0.7	13.00	0	0.00	13.10	0.7	1,562	0.04%
2018/11/26	0	0.00	1	13.10	13.10	-1	1,572	-0.06%
2018/11/23	0	0.00	2.3	12.96	12.90	-2.3	1,619	-0.14%
2018/11/21	0.3	12.90	32	12.94	12.95	-31.7	1,613	-1.97%
2018/11/16	0	0.00	2	12.85	12.85	-2	1,546	-0.13%
2018/11/15	0	0.00	1	13.10	12.90	-1	1,536	-0.06%
2018/11/14	0	0.00	1	12.80	12.80	-1	1,534	-0.07%
2018/11/08	0.5	12.80	0	0.00	12.90	0.5	1,541	0.03%
2018/11/05	2.1	12.82	0	0.00	12.85	2.1	1,541	0.13%
2018/11/02	8	12.80	0.1	12.90	12.80	7.9	1,542	0.51%
2018/11/01	2	12.80	2	12.80	12.80	0	1,540	0.00%
2018/10/30	0.5	12.65	0	0.00	12.75	0.5	1,535	0.03%
2018/10/25	4	12.80	0	0.00	12.75	4	1,529	0.26%
2018/10/24	2	13.05	0	0.00	13.05	2	1,499	0.13%
2018/10/22	0	0.00	0.3	13.40	13.30	-0.3	1,489	-0.02%
2018/10/19	0	0.00	0.5	13.05	12.95	-0.5	1,480	-0.04%
2018/10/18	0.5	13.10	0	0.00	13.15	0.5	1,445	0.03%
2018/10/16	0	0.00	2	13.20	13.20	-2	1,429	-0.14%
2018/10/15	0.6	13.20	60	13.20	13.30	-59.4	1,417	-4.19%
2018/10/12	0	0.00	90	13.02	13.20	-90	1,394	-6.45%
2018/10/11	0	0.00	0.1	13.20	13.10	-0.1	1,370	-0.01%
2018/10/09	1.4	14.11	0	0.00	13.95	1.4	1,309	0.11%
2018/10/08	0	0.00	61	13.41	13.70	-61	1,185	-5.15%
2018/10/04	5	13.80	0	0.00	13.80	5	1,133	0.44%
2018/10/03	30	13.87	10	14.00	14.00	20	1,114	1.79%
2018/10/02	10	13.95	3	13.95	14.10	7	1,089	0.64%
2018/10/01	72	13.88	19	13.92	14.10	53	1,052	5.03%
2018/09/28	10	13.55	0	0.00	13.50	10	983	1.02%
2018/09/27	102	13.67	13	13.73	13.55	89	973	9.14%	大買/
2018/09/26	0	0.00	1	13.50	13.50	-1	921	-0.11%
2018/09/25	0.5	13.25	0	0.00	13.35	0.5	904	0.06%
2018/09/19	0	0.00	4	13.30	13.20	-4	882	-0.45%
2018/09/18	21	13.21	8	13.27	13.10	13	876	1.48%
2018/09/14	20	13.15	5	13.18	13.15	15	873	1.72%
2018/09/13	0	0.00	1	13.10	13.10	-1	872	-0.11%
2018/09/10	2.1	13.10	0	0.00	12.90	2.1	867	0.25%
2018/09/06	11	13.25	0	0.00	13.25	11	832	1.32%
2018/09/04	87.4	13.58	61	13.58	13.65	26.4	791	3.33%
2018/09/03	26	13.23	0	0.00	13.20	26	427	6.08%
2018/08/30	0	0.00	45	13.26	13.35	-45	411	-10.93%
2018/08/29	0.5	12.90	0	0.00	12.95	0.5	365	0.14%
2018/08/28	0.1	12.90	2	12.95	12.95	-1.9	366	-0.52%
2018/08/24	0.5	12.85	0	0.00	12.95	0.5	370	0.14%
2018/08/21	2	12.80	0	0.00	12.85	2	394	0.51%
2018/08/20	0.1	12.80	0	0.00	12.85	0.1	389	0.02%
2018/08/17	0.5	12.80	0	0.00	12.85	0.5	389	0.13%
2018/08/15	4	12.83	0	0.00	12.85	4	389	1.03%
2018/08/13	3	12.90	0	0.00	12.90	3	389	0.77%
2018/08/08	0.5	13.00	0	0.00	13.05	0.5	388	0.13%
2018/08/07	0	0.00	1	13.10	13.05	-1	392	-0.25%
2018/08/06	0	0.00	5	13.15	13.10	-5	394	-1.27%
2018/08/03	0	0.00	2	13.10	13.00	-2	389	-0.51%
2018/08/02	2	13.10	12	13.08	13.05	-10	388	-2.57%
2018/08/01	0.2	13.30	1	13.35	13.35	-0.8	384	-0.22%
2018/07/31	0	0.00	2	13.30	13.30	-2	366	-0.55%
2018/07/30	0	0.00	9	13.31	13.25	-9	363	-2.48%
2018/07/26	0	0.00	1.6	13.17	13.15	-1.6	371	-0.44%
2018/07/20	0	0.00	0	13.15	13.05	0	392	-0.01%
2018/07/19	4	13.05	4	13.10	13.15	0	394	0.00%
2018/07/18	0	0.00	9	13.12	13.10	-9	402	-2.23%
2018/07/13	2	13.00	2	13.05	13.05	0	401	0.00%
2018/07/12	0	0.00	3	13.00	13.00	-3	409	-0.73%
2018/07/11	4.4	12.95	0	0.00	12.95	4.4	418	1.05%
2018/07/10	0	0.00	0	13.10	13.00	0	421	-0.01%
2018/07/09	2	12.85	0	0.00	12.95	2	430	0.46%
2018/07/06	4	12.80	2	12.95	12.90	2	435	0.46%
2018/07/03	10	13.15	0	0.00	13.05	10	459	2.18%
2018/06/29	0	0.00	2	13.15	13.20	-2	463	-0.43%
2018/06/28	14	13.23	0	0.00	13.15	14	463	3.02%
2018/06/27	0.5	13.20	0	0.00	13.25	0.5	462	0.11%
2018/06/26	0	0.00	1	13.35	13.30	-1	458	-0.22%
2018/06/25	1.5	13.25	0	0.00	13.35	1.5	463	0.32%
2018/06/22	4	13.34	0	0.00	13.30	4	461	0.87%
2018/06/20	0.2	13.40	0	0.00	13.45	0.2	466	0.05%
2018/06/19	10	13.45	0	0.00	13.45	10	464	2.15%
2018/06/14	10	13.60	1	13.55	13.55	9	465	1.94%
2018/06/13	0.5	13.50	0	0.00	13.55	0.5	462	0.11%
2018/06/12	0.6	13.50	1	13.60	13.65	-0.4	469	-0.08%
2018/06/08	0.1	13.50	2	13.60	13.60	-1.9	465	-0.41%
2018/06/07	0	0.00	2	13.65	13.60	-2	464	-0.43%
2018/06/06	0.5	13.50	3	13.58	13.55	-2.5	466	-0.54%
2018/06/05	15.5	13.48	0	0.00	13.45	15.5	459	3.37%
2018/06/04	1	13.50	0	0.00	13.55	1	455	0.22%
2018/06/01	1	13.50	1	13.55	13.50	0	451	-0.01%
2018/05/31	1.5	13.45	13	13.61	13.60	-11.5	446	-2.57%
2018/05/30	4.4	13.30	4	13.35	13.35	0.4	426	0.09%
2018/05/29	2	13.35	0	0.00	13.40	2	426	0.47%
2018/05/28	5	13.35	5	13.40	13.40	0	429	0.00%
2018/05/24	4	13.35	10	13.40	13.40	-6	436	-1.38%
2018/05/21	0.5	13.40	3	13.50	13.45	-2.5	444	-0.56%
2018/05/18	0	0.00	3	13.40	13.40	-3	446	-0.67%
2018/05/16	0.5	13.30	0	0.00	13.35	0.5	443	0.11%
2018/05/09	5	13.32	0	0.00	13.30	5	502	1.00%
2018/05/08	3	13.35	0	0.00	13.40	3	500	0.60%
2018/05/04	1	13.35	0	0.00	13.40	1	513	0.19%
2018/05/03	11.2	13.40	2	13.45	13.45	9.2	515	1.79%
2018/04/30	0.5	13.40	9	13.39	13.50	-8.5	505	-1.67%
2018/04/26	8	13.25	0	0.00	13.25	8	497	1.61%
2018/04/25	0	0.00	1	13.25	13.35	-1	497	-0.20%
2018/04/24	1.2	13.34	0	0.00	13.40	1.2	501	0.24%
2018/04/23	3	13.40	3	13.45	13.45	0	505	0.00%
2018/04/20	10.5	13.40	0	0.00	13.45	10.5	513	2.04%
2018/04/18	0	0.00	10	13.56	13.55	-10	535	-1.87%
2018/04/17	0	0.00	5	13.43	13.40	-5	530	-0.94%
2018/04/16	0	0.00	1	13.40	13.35	-1	531	-0.19%
2018/04/13	21.5	13.47	0	0.00	13.45	21.5	539	3.99%
2018/04/12	14	13.53	1	13.70	13.50	13	542	2.40%
2018/04/11	0.5	13.60	13	13.59	13.65	-12.5	545	-2.29%
2018/04/10	4	13.35	0	0.00	13.35	4	521	0.77%
2018/04/03	0.2	13.40	4	13.45	13.45	-3.8	584	-0.65%
2018/04/02	0.7	13.30	19	13.42	13.45	-18.3	589	-3.11%
2018/03/31	8	13.20	8	13.28	13.20	0	591	0.00%
2018/03/30	0.3	13.10	0	0.00	13.15	0.3	595	0.04%
2018/03/27	1	13.10	0	0.00	13.10	1	628	0.16%
2018/03/26	4	13.05	0	0.00	13.05	4	629	0.64%
2018/03/23	2	13.10	13	13.10	13.10	-11	623	-1.76%
2018/03/22	11	13.22	4	13.25	13.25	7	628	1.11%
2018/03/20	2	13.25	1	13.30	13.25	1	628	0.16%
2018/03/19	2.5	13.28	0	0.00	13.35	2.5	632	0.40%
2018/03/16	4.2	13.28	0	0.00	13.30	4.2	634	0.66%
2018/03/13	0.5	13.40	0	0.00	13.50	0.5	640	0.08%
2018/03/12	2	13.35	5	13.50	13.50	-3	647	-0.46%
2018/03/08	1	13.25	0	0.00	13.30	1	655	0.15%
2018/03/05	3	13.20	1	13.40	13.25	2	690	0.29%
2018/03/02	3	13.25	0	0.00	13.35	3	690	0.43%
2018/03/01	4	13.31	1	13.45	13.40	3	689	0.44%
2018/02/27	1.3	13.36	10	13.45	13.45	-8.7	687	-1.27%
2018/02/26	0	0.00	1	13.40	13.40	-1	682	-0.15%
2018/02/23	13	13.30	0	0.00	13.30	13	691	1.88%
2018/02/09	1	12.85	0	0.00	13.10	1	711	0.14%
2018/02/07	1	13.20	0	0.00	13.20	1	709	0.14%
2018/02/06	0	0.00	0.3	13.20	13.05	-0.3	700	-0.05%
2018/02/05	0	0.00	0.4	13.95	13.85	-0.4	665	-0.06%
2018/02/01	2.5	13.94	0	0.00	13.95	2.5	665	0.38%
2018/01/30	13	14.01	0	0.00	14.00	13	672	1.93%
2018/01/29	5	14.12	0	0.00	14.10	5	665	0.75%
2018/01/26	4	14.10	0	0.00	14.15	4	668	0.60%
2018/01/25	0	0.00	13	14.21	14.20	-13	671	-1.94%
2018/01/24	0	0.00	2	14.20	14.20	-2	675	-0.30%
2018/01/23	2.5	14.06	4	14.15	14.15	-1.5	675	-0.22%
2018/01/22	8	14.10	0	0.00	14.10	8	681	1.17%
2018/01/19	5	14.15	0	0.00	14.20	5	680	0.74%
2018/01/18	5	14.30	0	0.00	14.25	5	682	0.73%
2018/01/16	0	0.00	4	14.28	14.30	-4	678	-0.59%
2018/01/15	1	14.20	1	14.30	14.20	0	682	0.00%
2018/01/11	1	14.05	0	0.00	14.05	1	709	0.14%
2018/01/09	8.4	14.20	8	14.35	14.25	0.4	715	0.05%
2018/01/08	0	0.00	11	14.30	14.30	-11	713	-1.54%
2018/01/05	0	0.00	1	14.20	14.25	-1	712	-0.14%
2018/01/04	32	14.16	0	0.00	14.15	32	702	4.56%
2018/01/03	13	14.25	0	0.00	14.25	13	763	1.70%
2018/01/02	0.5	14.30	13	14.45	14.35	-12.5	741	-1.69%