榮運 (2607)-玉山券商分點個股進出

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	8	31.45	14	31.18	31.05	-6	1,667	-0.36%
2024/09/25	0	0.00	3	31.35	31.30	-3	1,681	-0.18%
2024/09/24	0.4	31.30	3	31.50	31.25	-2.6	1,706	-0.15%
2024/09/20	0	31.00	0	0.00	31.15	0	1,773	0.00%
2024/09/18	0.1	31.10	8.1	31.02	31.10	-8	1,999	-0.40%
2024/09/09	0	29.30	0	0.00	29.40	0	2,479	0.00%
2024/09/05	5.1	29.90	0	0.00	29.55	5.1	2,554	0.20%
2024/09/04	6.1	29.75	0	0.00	29.60	6.1	2,608	0.23%
2024/09/03	0	31.00	1	30.85	30.75	-1	2,584	-0.04%
2024/09/02	0.1	31.02	2	31.20	30.80	-1.9	2,621	-0.07%
2024/08/30	0	31.25	0.1	31.20	31.30	-0.1	2,654	0.00%
2024/08/29	0	31.05	0	0.00	31.05	0	2,680	0.00%
2024/08/27	0	31.50	4	30.95	31.00	-4	2,770	-0.14%
2024/08/26	0	31.55	12	31.63	31.15	-12	2,801	-0.43%
2024/08/23	13	30.99	5	31.10	31.15	8	2,858	0.28%
2024/08/22	1	31.15	0	0.00	31.05	1	2,917	0.03%
2024/08/21	0	31.60	0	0.00	31.35	0	3,036	0.00%
2024/08/20	86	31.43	1	31.45	31.30	85	3,057	2.78%
2024/08/19	16	31.36	6	31.49	31.50	10	3,090	0.32%
2024/08/16	0	31.75	3	31.45	31.40	-3	3,114	-0.10%
2024/08/15	6	31.62	2	31.75	31.60	4	3,158	0.13%
2024/08/14	27	32.38	86	32.01	32.05	-59	3,193	-1.85%
2024/08/13	9	31.44	2	31.70	31.50	7	3,172	0.22%
2024/08/12	2	31.10	3	31.30	31.10	-1	3,205	-0.03%
2024/08/09	0.3	30.75	2	30.80	30.65	-1.7	3,252	-0.05%
2024/08/08	0	30.55	1.1	30.42	30.20	-1.1	3,339	-0.03%
2024/08/07	0	30.77	117.3	30.36	30.90	-117.3	3,640	-3.22%	大賣/鉅額交易
2024/08/06	18	29.13	7	29.40	29.55	11	3,791	0.29%
2024/08/05	103.2	29.25	0.2	29.70	28.85	103	3,798	2.71%	大買/鉅額交易
2024/08/02	6	31.07	0	0.00	31.00	6	3,817	0.16%
2024/08/01	1	31.35	386	31.42	31.50	-385	3,836	-10.03%	大賣/鉅額交易
2024/07/31	6	31.02	66	31.04	30.90	-60	3,876	-1.55%
2024/07/30	2	30.45	0	0.00	30.45	2	3,929	0.05%
2024/07/29	3	30.05	0	0.00	30.05	3	4,013	0.08%
2024/07/26	10	30.20	0	0.00	30.20	10	4,090	0.24%
2024/07/23	0	30.74	0	0.00	30.75	0	4,307	0.00%
2024/07/22	7.3	29.95	1	30.20	30.25	6.3	4,364	0.14%
2024/07/19	191.9	30.48	0	0.00	30.40	191.9	4,371	4.39%	大買/鉅額交易
2024/07/18	5.2	31.20	70	31.26	31.20	-64.8	4,402	-1.47%
2024/07/17	5	31.29	106	31.29	31.25	-101	4,402	-2.29%	大賣/
2024/07/16	6.1	31.07	2	31.13	31.00	4.1	4,459	0.09%
2024/07/15	5.1	31.15	0	0.00	31.10	5.1	4,502	0.11%
2024/07/12	0.1	31.39	0	0.00	31.30	0.1	4,503	0.00%
2024/07/11	4	31.34	17	31.64	31.40	-13	4,518	-0.29%
2024/07/10	1.3	30.42	0	0.00	30.45	1.3	4,497	0.03%
2024/07/09	13	30.58	2	30.55	30.50	11	4,584	0.24%
2024/07/08	9.2	31.61	0	0.00	31.60	9.2	4,649	0.20%
2024/07/05	25.2	31.91	0	0.00	31.95	25.2	4,801	0.52%
2024/07/04	1.9	32.05	2	32.15	31.95	-0.1	4,806	0.00%
2024/07/03	62	32.19	49	32.18	32.00	13	4,804	0.27%
2024/07/02	4	31.70	0	0.00	31.90	4	4,804	0.08%
2024/07/01	210	31.76	0	0.00	31.70	210	4,786	4.39%	大買/鉅額交易
2024/06/28	5	31.80	0	0.00	31.75	5	4,758	0.11%
2024/06/27	110.1	31.99	0	0.00	31.75	110.1	4,723	2.33%	大買/鉅額交易
2024/06/26	61	32.14	10	32.25	32.25	51	4,686	1.09%
2024/06/25	32	31.90	12	32.55	32.60	20	4,649	0.43%
2024/06/24	40	31.84	0	0.00	31.85	40	4,570	0.88%
2024/06/21	4.2	32.20	6	32.63	32.35	-1.8	4,444	-0.04%
2024/06/20	1	32.15	130	32.47	32.50	-129	4,320	-2.99%	大賣/鉅額交易
2024/06/19	65.1	31.81	76	32.24	32.00	-10.9	4,187	-0.26%
2024/06/18	27	31.75	0	0.00	31.75	27	4,072	0.66%
2024/06/17	13	31.91	1.2	31.90	31.90	11.8	4,047	0.29%
2024/06/14	0	32.29	15	32.25	32.10	-15	4,048	-0.37%
2024/06/13	0	32.02	0.1	32.05	32.00	0	4,048	0.00%
2024/06/12	111	31.73	6	31.62	31.65	105	4,081	2.57%	大買/鉅額交易
2024/06/11	50.2	32.57	0	0.00	32.30	50.2	4,033	1.25%
2024/06/07	0	0.00	10	33.60	33.50	-10	4,141	-0.24%
2024/06/06	6.1	33.45	1	33.75	33.50	5.1	4,181	0.12%
2024/06/05	0.3	33.40	3	33.48	32.85	-2.7	4,190	-0.06%
2024/06/04	12	32.53	0	0.00	32.70	12	4,206	0.29%
2024/06/03	3	33.27	7	33.54	33.15	-4	4,222	-0.09%
2024/05/31	0	0.00	13	33.63	33.55	-13	4,199	-0.31%
2024/05/30	5	33.91	9	33.59	33.60	-4	4,187	-0.10%
2024/05/29	7	34.46	5	34.27	34.00	2	4,176	0.05%
2024/05/28	7	33.99	0	0.00	34.05	7	4,122	0.17%
2024/05/27	18.1	33.35	114	33.16	34.10	-96	4,086	-2.35%	大賣/
2024/05/24	12	32.13	1	32.20	32.25	11	3,979	0.28%
2024/05/23	46	32.15	0.1	32.10	32.05	45.9	3,972	1.16%
2024/05/22	17	32.53	0	0.00	32.65	17	3,953	0.43%
2024/05/21	26.5	32.78	2	32.65	32.65	24.5	3,949	0.62%
2024/05/20	23	33.34	0	0.00	33.20	23	3,924	0.59%
2024/05/17	4	34.09	6	34.49	33.85	-2	3,895	-0.05%
2024/05/16	0	0.00	10.1	34.17	34.20	-10.1	3,849	-0.26%
2024/05/15	10	33.86	0	0.00	33.80	10	3,802	0.26%
2024/05/14	6	34.22	16	34.49	34.25	-10	3,768	-0.27%
2024/05/13	62	34.69	28	34.36	33.95	34	3,681	0.92%
2024/05/10	12	34.18	21	34.54	34.15	-9	3,412	-0.26%
2024/05/09	0	0.00	2	34.05	33.70	-2	3,255	-0.06%
2024/05/08	6	33.77	31	33.35	33.45	-25	3,231	-0.77%
2024/05/07	30	33.95	7	33.96	33.80	23	3,189	0.72%
2024/05/06	5.1	33.62	6	33.93	33.55	-0.9	3,177	-0.03%
2024/05/03	6	34.02	4.5	34.58	34.25	1.5	3,140	0.05%
2024/05/02	5	34.24	6	34.51	34.20	-1	3,098	-0.03%
2024/04/30	2.1	33.25	4	33.69	33.65	-1.9	3,095	-0.06%
2024/04/29	11	34.13	29.3	34.29	34.45	-18.3	3,018	-0.61%
2024/04/26	0	0.00	8.4	32.83	32.95	-8.4	2,797	-0.30%
2024/04/25	0	32.10	0.3	32.05	31.85	-0.3	2,759	-0.01%
2024/04/24	2	31.60	9	32.00	32.10	-7	2,730	-0.26%
2024/04/23	1	31.40	33	31.17	31.10	-32	2,670	-1.20%
2024/04/22	0	31.52	29	31.58	31.20	-29	2,701	-1.07%
2024/04/19	11	30.70	6	30.90	30.70	5	2,662	0.19%
2024/04/18	2	30.63	3	30.77	30.70	-1	2,694	-0.04%
2024/04/17	2	30.38	4	30.73	30.65	-2	2,734	-0.07%
2024/04/16	8.1	29.97	3.1	30.00	30.00	5	2,795	0.18%
2024/04/15	12	30.04	0	0.00	29.95	12	2,933	0.41%
2024/04/12	12.3	30.92	4	30.95	30.55	8.3	3,047	0.27%
2024/04/11	67.1	31.24	9	32.13	30.75	58.1	3,703	1.57%
2024/04/10	1	31.65	2	31.70	31.70	-1	3,982	-0.03%
2024/04/09	0	0.00	5	31.61	31.55	-5	3,999	-0.13%
2024/04/08	1	31.10	0	0.00	31.25	1	4,103	0.02%
2024/04/03	0	31.45	0	0.00	31.45	0	4,110	0.00%
2024/04/02	2	31.40	0	0.00	31.40	2	4,158	0.05%
2024/04/01	0	0.00	1	31.35	31.50	-1	4,181	-0.02%
2024/03/29	0	31.40	0	0.00	31.35	0	4,224	0.00%
2024/03/28	0.1	31.55	0	0.00	31.25	0.1	4,365	0.00%
2024/03/27	1	31.00	6	31.38	31.40	-5	4,480	-0.11%
2024/03/26	7	31.46	31	31.30	31.00	-24	4,651	-0.52%
2024/03/25	0	31.70	0	0.00	31.55	0	4,799	0.00%
2024/03/22	1	31.25	3	31.40	31.45	-2	5,120	-0.04%
2024/03/21	7.2	31.37	0	0.00	31.50	7.2	5,473	0.13%
2024/03/20	15.1	31.46	3	31.40	31.30	12.1	5,582	0.22%
2024/03/19	13.1	31.59	4	31.61	31.50	9.1	5,658	0.16%
2024/03/18	8	31.23	4	31.30	31.30	4	5,653	0.07%
2024/03/15	34.2	32.08	10	32.20	31.75	24.2	5,660	0.43%
2024/03/14	15.1	32.69	0	0.00	32.65	15.1	5,645	0.27%
2024/03/13	35.2	33.21	8	33.29	32.50	27.2	5,642	0.48%
2024/03/12	18.1	34.56	25	34.71	34.80	-6.9	5,505	-0.13%
2024/03/11	10	34.15	10	34.16	34.30	0	5,524	0.00%
2024/03/08	32	33.90	8	33.75	33.70	24	5,737	0.42%
2024/03/07	7.1	33.69	167.2	33.47	33.60	-160.1	5,806	-2.76%	大賣/鉅額交易
2024/03/06	4.3	33.35	4	33.35	33.30	0.3	5,791	0.01%
2024/03/05	0.2	33.28	163	33.51	33.60	-162.8	5,862	-2.78%	大賣/鉅額交易
2024/03/04	6.2	32.65	4	33.00	33.20	2.2	5,846	0.04%
2024/03/01	0.2	32.95	0	0.00	32.85	0.2	5,858	0.00%
2024/02/29	2	33.50	3	33.28	33.40	-1	5,870	-0.02%
2024/02/27	8	32.46	1	32.60	32.50	7	5,852	0.12%
2024/02/23	9.3	33.11	8	33.31	33.10	1.3	5,882	0.02%
2024/02/22	0.1	33.52	71	33.57	33.70	-70.9	5,889	-1.20%
2024/02/21	3	33.71	13	33.59	33.30	-10	5,915	-0.17%
2024/02/20	7	33.07	3.4	33.14	33.10	3.6	6,015	0.06%
2024/02/19	0	32.65	1	32.70	32.80	-1	6,253	-0.02%
2024/02/16	2	32.25	0	0.00	32.25	2	6,433	0.03%
2024/02/15	3.4	32.01	2	32.08	32.00	1.4	6,496	0.02%
2024/02/05	0.2	32.40	21	32.30	32.30	-20.8	6,685	-0.31%
2024/02/02	2.6	32.78	2	32.70	32.65	0.6	6,738	0.01%
2024/02/01	12	33.65	0	0.00	33.60	12	6,793	0.18%
2024/01/31	0.2	33.25	0.3	33.10	33.30	-0.1	6,831	0.00%
2024/01/30	0	0.00	7.1	33.41	33.35	-7.1	6,830	-0.10%
2024/01/29	1	33.70	2	33.75	33.95	-1	6,833	-0.01%
2024/01/26	4	33.95	17	33.94	33.95	-13	6,825	-0.19%
2024/01/25	5	33.84	3	33.68	33.80	2	6,812	0.03%
2024/01/24	14	33.81	9.8	33.71	33.80	4.2	6,810	0.06%
2024/01/23	2	32.60	6	32.60	32.45	-4	6,759	-0.06%
2024/01/22	2.2	32.13	0	0.00	32.35	2.2	6,771	0.03%
2024/01/19	55.2	32.37	2	32.40	32.50	53.2	6,792	0.78%
2024/01/18	1	32.60	5	32.60	32.75	-4	6,800	-0.06%
2024/01/17	0.1	32.35	1	32.55	32.35	-0.9	6,833	-0.01%
2024/01/16	0.6	32.60	16.6	32.40	32.40	-16.1	6,836	-0.24%
2024/01/15	0.3	33.29	5	33.43	33.20	-4.8	6,813	-0.07%
2024/01/12	3	33.53	4	33.76	33.40	-1	6,831	-0.01%
2024/01/11	223	32.99	0	0.00	33.35	223	6,813	3.27%	大買/鉅額交易
2024/01/10	113.5	32.75	3	32.73	32.70	110.5	6,854	1.61%	大買/鉅額交易
2024/01/09	34.7	33.06	16	33.47	33.65	18.7	6,822	0.27%
2024/01/08	43.3	34.56	118	34.43	34.60	-74.7	6,759	-1.11%	大賣/
2024/01/05	63.2	35.02	187.1	35.40	35.80	-123.9	6,785	-1.83%	大賣/鉅額交易
2024/01/04	15	34.35	298.8	34.99	35.50	-283.8	6,080	-4.67%	大賣/鉅額交易
2024/01/03	1	32.05	4	32.29	32.30	-3	5,667	-0.05%
2024/01/02	295	32.63	4	32.17	31.85	291	5,618	5.18%	大買/鉅額交易
2023/12/29	0.1	31.75	1	32.00	31.70	-0.9	5,499	-0.02%
2023/12/28	3.5	31.78	1	31.85	31.80	2.5	5,488	0.05%
2023/12/27	7	32.36	0.1	32.40	32.35	6.9	5,440	0.13%
2023/12/26	5	32.50	2.5	32.27	32.25	2.5	5,426	0.05%
2023/12/25	27	32.94	15.7	32.85	32.20	11.3	5,382	0.21%
2023/12/22	17	35.11	6.7	34.92	34.60	10.3	5,252	0.20%
2023/12/21	25	34.54	89.6	34.85	35.00	-64.6	5,139	-1.26%
2023/12/20	19	34.79	31.3	34.76	34.85	-12.3	4,962	-0.25%
2023/12/19	40.3	35.11	42.7	34.73	34.90	-2.4	4,821	-0.05%
2023/12/18	30	34.24	385	34.17	35.00	-355	4,503	-7.88%	大賣/鉅額交易
2023/12/15	3	32.97	7	32.97	33.10	-4	4,153	-0.10%
2023/12/14	20	32.30	14.6	31.93	32.40	5.4	4,044	0.13%
2023/12/13	0	0.00	1.2	31.73	31.45	-1.2	3,966	-0.03%
2023/12/12	5	31.65	13.3	31.51	31.55	-8.3	4,023	-0.21%
2023/12/08	3	31.40	8.8	31.41	31.45	-5.8	3,967	-0.15%
2023/12/07	2.1	31.43	4.3	31.12	31.05	-2.2	3,944	-0.06%
2023/12/06	4.3	31.44	19	31.43	31.30	-14.7	3,920	-0.37%
2023/12/05	34.3	31.26	33.1	31.41	31.55	1.2	3,849	0.03%
2023/12/04	24	30.84	17	30.69	30.85	7	3,592	0.19%
2023/12/01	0	0.00	13.2	29.72	29.70	-13.2	3,471	-0.38%
2023/11/30	4.4	29.32	2.8	29.31	29.30	1.6	3,436	0.05%
2023/11/29	0.1	29.75	0	0.00	29.75	0.1	3,359	0.00%
2023/11/28	1	29.90	6	29.87	29.85	-5	3,348	-0.15%
2023/11/27	20.3	29.41	1.1	29.64	29.40	19.2	3,349	0.57%
2023/11/22	15.3	29.36	10	29.45	29.40	5.3	3,286	0.16%
2023/11/21	2.1	29.38	1	29.45	29.40	1.1	3,253	0.03%
2023/11/20	13.2	29.49	1	29.60	29.30	12.2	3,249	0.38%
2023/11/17	10.3	29.10	11	29.22	29.50	-0.7	3,211	-0.02%
2023/11/16	27	30.16	8	31.72	28.80	19	3,099	0.61%
2023/11/15	21.4	32.29	79	32.74	31.35	-57.6	2,857	-2.02%
2023/11/14	11	33.86	15.8	33.34	33.50	-4.8	2,801	-0.17%
2023/11/13	226.1	33.06	80.5	33.56	33.30	145.6	2,734	5.32%	大買/鉅額交易
2023/11/10	15.4	32.29	25.1	31.89	32.00	-9.7	2,525	-0.38%
2023/11/09	11.4	31.09	32.1	31.40	32.00	-20.7	2,463	-0.84%
2023/11/08	8	30.83	4	31.03	30.70	4	2,393	0.17%
2023/11/07	5	30.87	7	30.85	30.85	-2	2,349	-0.09%
2023/11/06	2.4	30.49	5	30.85	30.80	-2.6	2,358	-0.11%
2023/11/03	6.1	30.77	0	0.00	30.70	6.1	2,392	0.25%
2023/11/02	1	30.40	3	30.60	30.65	-2	2,397	-0.08%
2023/11/01	6.1	29.99	1	30.05	30.20	5.1	2,389	0.21%
2023/10/31	1.6	30.30	1	30.30	29.85	0.6	2,379	0.03%
2023/10/30	1.2	30.99	8	31.02	30.95	-6.8	2,352	-0.29%
2023/10/27	4	31.20	1	31.05	31.10	3	2,337	0.13%
2023/10/26	2.2	31.02	2	30.55	30.50	0.2	2,325	0.01%
2023/10/25	2.2	30.95	12	31.05	30.90	-9.8	2,337	-0.42%
2023/10/24	8.2	30.74	6	30.95	30.95	2.2	2,340	0.09%
2023/10/23	2.2	30.95	3	30.98	30.90	-0.8	2,334	-0.03%
2023/10/20	61	30.72	0	0.00	30.75	61	2,364	2.58%
2023/10/19	187	30.86	10.2	30.95	30.90	176.8	2,328	7.59%	大買/鉅額交易
2023/10/18	1	30.75	5.1	30.52	30.40	-4.1	2,271	-0.18%
2023/10/17	1	30.30	3.1	30.58	30.45	-2.1	2,201	-0.09%
2023/10/16	2	30.60	8.7	30.37	30.40	-6.7	2,175	-0.31%
2023/10/13	27.1	30.45	33.1	30.57	30.50	-6	2,097	-0.29%
2023/10/12	4	29.05	15.1	28.99	29.15	-11.1	1,878	-0.59%
2023/10/11	2.1	28.51	208.1	28.68	28.85	-206	1,837	-11.21%	大賣/鉅額交易
2023/10/06	0	0.00	0.2	28.05	28.00	-0.2	1,805	-0.01%
2023/10/05	0	0.00	2	27.85	27.80	-2	1,872	-0.11%
2023/10/04	1	27.80	4	27.71	27.60	-3	1,893	-0.16%
2023/10/03	0	0.00	0.4	28.20	28.10	-0.4	1,892	-0.02%
2023/10/02	0	0.00	2	28.33	28.25	-2	1,904	-0.10%
2023/09/28	0	0.00	2	28.55	28.55	-2	1,921	-0.10%
2023/09/27	4	28.60	4	28.50	28.40	0	1,956	0.00%
2023/09/26	4	28.35	11	28.29	28.35	-7	2,026	-0.35%
2023/09/22	191	28.15	24	28.14	28.05	167	2,141	7.80%	大買/鉅額交易
2023/09/21	1	28.50	9	28.54	28.50	-8	2,136	-0.37%
2023/09/20	0	0.00	3	28.95	28.55	-3	2,140	-0.14%
2023/09/19	1	28.70	2	28.80	28.70	-1	2,137	-0.05%
2023/09/18	11	28.78	4	28.60	28.50	7	2,140	0.33%
2023/09/15	38	28.83	293	28.87	28.90	-255	2,181	-11.69%	大賣/鉅額交易
2023/09/14	2	28.50	2	28.55	28.55	0	2,133	0.00%
2023/09/11	1	28.00	0	0.00	28.00	1	2,213	0.05%
2023/09/08	1	28.55	0	0.00	28.40	1	2,264	0.04%
2023/09/05	0	0.00	2	28.50	28.60	-2	2,295	-0.09%
2023/09/04	0	0.00	34	28.70	28.75	-34	2,339	-1.45%
2023/09/01	21	28.50	31	28.57	28.50	-10	2,350	-0.43%
2023/08/31	0	0.00	12	28.44	28.50	-12	2,353	-0.51%
2023/08/30	20.1	27.80	0	0.00	27.75	20.1	2,335	0.86%
2023/08/28	0	0.00	6	27.70	27.65	-6	2,361	-0.25%
2023/08/25	0	0.00	0.7	27.97	27.85	-0.7	2,366	-0.03%
2023/08/24	0	0.00	5.5	27.97	28.00	-5.5	2,362	-0.23%
2023/08/23	0	0.00	3.1	28.83	28.50	-3.1	2,347	-0.13%
2023/08/22	1	28.70	1	28.75	28.70	0	2,342	0.00%
2023/08/21	0	0.00	2	28.58	28.60	-2	2,326	-0.09%
2023/08/18	11	28.88	16.4	28.98	28.60	-5.4	2,315	-0.23%
2023/08/17	0	0.00	1	27.75	27.55	-1	2,181	-0.05%
2023/08/15	0	27.35	0	0.00	27.45	0	2,175	0.00%
2023/08/14	2	27.60	168.2	27.22	27.20	-166.2	2,178	-7.63%	大賣/鉅額交易
2023/08/11	0	0.00	4.1	28.20	28.10	-4.1	2,168	-0.19%
2023/08/10	0	0.00	2	28.40	28.45	-2	2,168	-0.09%
2023/08/09	8.1	29.16	22	29.16	28.80	-13.9	2,144	-0.65%
2023/08/08	2.1	28.74	0	0.00	28.55	2.1	2,089	0.10%
2023/08/07	1	28.50	0	0.00	28.55	1	2,092	0.05%
2023/08/04	1	28.40	2	28.55	28.60	-1	2,094	-0.05%
2023/08/02	0	28.10	0	0.00	28.05	0	2,098	0.00%
2023/08/01	0.1	28.33	0	0.00	28.40	0.1	2,093	0.00%
2023/07/31	0	0.00	3	28.48	28.35	-3	2,091	-0.14%
2023/07/28	219	28.93	35.2	28.89	28.65	183.9	2,072	8.87%	大買/鉅額交易
2023/07/27	100	27.86	21.5	28.50	28.30	78.5	2,027	3.87%
2023/07/26	1	27.70	1.8	27.68	27.60	-0.8	1,976	-0.04%
2023/07/25	222.2	27.84	5	27.18	27.70	217.2	1,961	11.07%	大買/鉅額交易
2023/07/24	18.1	26.84	0	0.00	26.85	18.1	1,907	0.95%
2023/07/21	3	27.08	2	27.20	27.05	1	1,917	0.05%
2023/07/20	0	0.00	2	27.00	27.20	-2	1,939	-0.10%
2023/07/19	10.1	26.66	3	26.75	26.55	7.1	1,923	0.37%
2023/07/18	20.1	27.00	0	0.00	26.90	20.1	1,929	1.04%
2023/07/17	4	27.11	0.3	27.10	27.15	3.7	1,907	0.20%
2023/07/14	1	26.95	26.8	27.09	27.10	-25.8	1,892	-1.37%
2023/07/13	16	27.07	22	27.07	26.90	-6	1,907	-0.31%
2023/07/12	22.2	28.29	5.2	28.20	28.20	17	1,920	0.89%
2023/07/11	0	0.00	15	28.60	28.60	-15	1,871	-0.80%
2023/07/10	1	28.65	20	28.61	28.60	-19	1,879	-1.01%
2023/07/07	0	0.00	1	28.80	28.85	-1	1,878	-0.05%
2023/07/06	0	0.00	11	28.80	29.00	-11	1,867	-0.59%
2023/07/05	6	29.23	1.2	29.13	29.10	4.8	1,851	0.26%
2023/07/04	8	29.59	1	29.65	29.40	7	1,853	0.38%
2023/07/03	12	29.59	13	29.44	29.35	-1	1,776	-0.06%
2023/06/30	4	29.05	10	29.06	28.80	-6	1,714	-0.35%
2023/06/29	0.3	28.55	47.1	28.59	28.55	-46.7	1,688	-2.77%
2023/06/28	0	0.00	3	28.60	28.50	-3	1,673	-0.18%
2023/06/27	3	28.42	4	28.50	28.35	-1	1,673	-0.06%
2023/06/26	8	28.74	1	28.70	28.70	7	1,667	0.42%
2023/06/21	0	0.00	13	28.63	29.00	-13	1,659	-0.78%
2023/06/19	2	28.50	3	28.63	28.45	-1	1,611	-0.06%
2023/06/16	57	28.59	7	28.46	28.40	50	1,592	3.14%
2023/06/15	5	28.47	2	28.65	28.40	3	1,577	0.19%
2023/06/14	10	28.49	2.3	28.39	28.50	7.8	1,564	0.50%
2023/06/13	2	27.88	2	27.95	27.95	0	1,537	0.00%
2023/06/12	2.5	27.98	1	27.90	27.95	1.5	1,691	0.09%
2023/06/09	3.1	28.17	2	28.30	28.20	1.1	1,719	0.06%
2023/06/08	18	28.32	49	28.21	28.15	-31	1,761	-1.76%
2023/06/07	0.1	28.13	7	28.14	28.15	-6.9	1,892	-0.36%
2023/06/05	1	28.00	2.5	27.98	28.00	-1.5	1,920	-0.08%
2023/06/02	0	0.00	1	27.80	27.75	-1	1,944	-0.05%
2023/06/01	1.3	27.54	0	0.00	27.60	1.3	2,000	0.06%
2023/05/31	0.1	27.45	0	0.00	27.40	0.1	2,114	0.00%
2023/05/29	0	0.00	3.1	27.53	27.35	-3.1	2,210	-0.14%
2023/05/26	2	27.30	1	27.25	27.25	1	2,268	0.04%
2023/05/25	0.1	27.40	0	0.00	27.35	0.1	2,351	0.00%
2023/05/23	0.1	27.50	1	27.40	27.40	-1	2,405	-0.04%
2023/05/22	0	0.00	1	27.45	27.45	-1	2,437	-0.04%
2023/05/19	0	0.00	2	27.35	27.30	-2	2,462	-0.08%
2023/05/18	0	0.00	10	27.45	27.35	-10	2,530	-0.40%
2023/05/16	3.3	27.10	11	26.76	27.10	-7.7	2,549	-0.30%
2023/05/15	10	26.61	0	0.00	26.60	10	2,580	0.39%
2023/05/12	1	26.60	0	0.00	26.60	1	2,656	0.04%
2023/05/11	3.2	26.61	26.3	26.63	26.30	-23.1	2,919	-0.79%
2023/05/10	19.3	26.78	3	26.90	26.85	16.3	2,915	0.56%
2023/05/09	11.4	26.61	13	26.73	26.60	-1.6	2,926	-0.05%
2023/05/08	0	0.00	1	26.80	26.70	-1	2,937	-0.03%
2023/05/05	0.2	27.00	1	26.95	26.90	-0.8	2,968	-0.03%
2023/05/04	9	26.85	8	26.90	26.90	1	3,005	0.03%
2023/05/02	0	0.00	2.1	27.00	27.10	-2.1	3,082	-0.07%
2023/04/28	23	27.00	18	27.14	27.05	5	3,111	0.16%
2023/04/27	3	26.75	0	0.00	26.80	3	3,117	0.10%
2023/04/26	4	26.65	1	26.65	26.65	3	3,135	0.10%
2023/04/25	6.1	27.02	20	26.90	26.85	-14	3,149	-0.44%
2023/04/24	2.1	27.25	0	0.00	27.30	2.1	3,159	0.06%
2023/04/21	21	27.50	23	27.55	27.35	-2	3,216	-0.06%
2023/04/20	21	27.85	2	27.80	27.70	19	3,200	0.59%
2023/04/18	4	28.35	13	28.44	28.10	-9	3,208	-0.28%
2023/04/17	10	28.46	42	28.42	28.40	-32	3,199	-1.00%
2023/04/14	12	28.25	2	28.23	28.20	10	3,153	0.32%
2023/04/13	7	28.15	5	28.10	28.25	2	3,151	0.06%
2023/04/12	3.1	27.97	1	27.90	27.95	2.1	3,165	0.07%
2023/04/10	8	28.03	0	0.00	27.95	8	3,226	0.25%
2023/04/07	0	28.05	8.1	28.05	28.00	-8	3,243	-0.25%
2023/04/06	0	27.80	2	27.82	27.70	-2	3,258	-0.06%
2023/03/31	8	27.70	0	0.00	27.70	8	3,329	0.24%
2023/03/30	1.1	27.76	11	27.87	27.75	-9.9	3,547	-0.28%
2023/03/29	1	27.55	1	27.55	27.55	0	3,554	0.00%
2023/03/28	6	27.63	3	27.50	27.50	3	3,638	0.08%
2023/03/27	1	27.60	1	27.50	27.50	0	3,680	0.00%
2023/03/24	2	27.70	11	27.64	27.65	-9	3,815	-0.24%
2023/03/23	5	27.66	7	27.61	27.60	-2	3,843	-0.05%
2023/03/22	36	27.83	0	0.00	27.90	36	3,844	0.94%
2023/03/21	6	27.60	0	0.00	27.70	6	3,852	0.16%
2023/03/20	6	27.61	5	27.58	27.65	1	3,859	0.03%
2023/03/17	5	27.50	0	0.00	27.45	5	3,877	0.13%
2023/03/16	2	27.45	7	27.44	27.40	-5	3,873	-0.13%
2023/03/15	15	28.03	7	28.21	27.75	8	3,873	0.21%
2023/03/14	6	27.24	23	27.32	27.40	-17	3,773	-0.45%
2023/03/13	5	27.80	2	27.73	27.75	3	3,758	0.08%
2023/03/10	19.5	28.49	26	28.25	28.25	-6.5	3,726	-0.17%
2023/03/09	3	28.40	1	28.50	28.45	2	3,632	0.06%
2023/03/08	7	28.41	7	28.32	28.30	0	3,663	0.00%
2023/03/07	7	28.54	8	28.59	28.60	-1	3,682	-0.03%
2023/03/06	4	28.43	14	28.38	28.40	-10	3,693	-0.27%
2023/03/03	26	28.53	42	28.53	28.55	-16	3,725	-0.43%
2023/03/02	18	28.15	7	28.16	28.10	11	3,645	0.30%
2023/03/01	5	27.94	2	27.65	27.65	3	3,637	0.08%
2023/02/24	12.5	27.95	7	28.13	28.00	5.5	3,621	0.15%
2023/02/23	12	28.12	25	28.02	27.95	-13	3,587	-0.36%
2023/02/22	2.1	27.70	0	0.00	27.55	2.1	3,544	0.06%
2023/02/21	1	27.40	7	27.51	27.65	-6	3,547	-0.17%
2023/02/20	2.1	27.30	6	27.36	27.40	-3.9	3,566	-0.11%
2023/02/17	8	27.36	1	27.35	27.30	7	3,595	0.19%
2023/02/16	22	27.79	33	27.75	27.75	-11	3,623	-0.30%
2023/02/15	1.1	27.16	1	27.15	27.30	0.1	3,615	0.00%
2023/02/14	18	27.32	0	0.00	27.30	18	3,625	0.50%
2023/02/13	3	27.15	12	27.24	27.20	-9	3,643	-0.25%
2023/02/10	45	27.75	14	27.84	27.70	31	3,682	0.84%
2023/02/09	44	28.14	38	28.09	28.30	6	3,694	0.16%
2023/02/08	33	26.85	2	26.83	26.80	31	3,519	0.88%
2023/02/07	6	26.79	2	26.83	26.85	4	3,531	0.11%
2023/02/06	9	26.96	3	26.88	26.90	6	3,560	0.17%
2023/02/03	17	27.19	0	0.00	27.20	17	3,588	0.47%
2023/02/02	9	27.17	5	27.21	27.15	4	3,569	0.11%
2023/02/01	4	26.98	4	27.11	26.95	0	3,551	0.00%
2023/01/31	4	26.96	4	26.95	26.90	0	3,535	0.00%
2023/01/30	10	26.80	0	0.00	26.65	10	3,525	0.28%
2023/01/17	6	26.51	3	26.57	26.55	3	3,515	0.09%
2023/01/16	9	26.40	17	26.51	26.40	-8	3,539	-0.23%
2023/01/13	19	26.60	14	26.86	26.50	5	3,562	0.14%
2023/01/12	32.2	27.10	32	27.12	26.90	0.2	3,612	0.01%
2023/01/11	58	27.45	43	27.31	27.30	15	3,640	0.41%
2023/01/10	3	27.63	1	27.70	27.70	2	3,642	0.05%
2023/01/09	3.1	27.70	0	0.00	27.65	3.1	3,742	0.08%
2023/01/06	2	27.50	1	27.45	27.50	1	3,784	0.03%
2023/01/05	26	27.72	4	27.63	27.50	22	3,930	0.56%
2023/01/04	2	27.55	5	27.60	27.55	-3	4,007	-0.07%
2023/01/03	16.1	27.69	38	27.75	27.65	-21.9	4,285	-0.51%
2022/12/30	8	28.04	5	27.84	27.80	3	4,417	0.07%
2022/12/29	10	27.95	18	28.18	28.05	-8	4,441	-0.18%
2022/12/28	0	0.00	7	28.71	28.50	-7	4,573	-0.15%
2022/12/27	0	0.00	5	28.95	28.70	-5	4,709	-0.11%
2022/12/26	8	28.58	7	28.59	28.55	1	4,791	0.02%
2022/12/23	4.7	28.59	11	28.66	29.10	-6.3	4,859	-0.13%
2022/12/22	62.2	29.01	54	29.12	28.70	8.2	5,017	0.16%
2022/12/21	6	28.25	0	0.00	28.30	6	4,945	0.12%
2022/12/20	12	28.32	4	28.82	27.85	8	5,042	0.16%
2022/12/19	6	28.63	6	28.33	28.20	0	5,149	0.00%
2022/12/16	27	28.80	34	28.54	28.45	-7	5,384	-0.13%
2022/12/15	0	0.00	1	27.90	28.20	-1	5,386	-0.02%
2022/12/14	0	0.00	0.1	27.75	27.65	-0.1	5,676	0.00%
2022/12/13	1	27.90	1	27.95	27.65	0	5,880	0.00%
2022/12/12	3	27.50	3	27.45	27.55	0	6,234	0.00%
2022/12/09	2	27.83	0	0.00	27.90	2	7,024	0.03%
2022/12/08	4	27.75	2	27.65	27.80	2	7,434	0.03%
2022/12/07	0.2	27.90	5	27.70	27.70	-4.8	7,555	-0.06%
2022/12/06	5	28.34	0	28.90	28.00	5	7,616	0.07%
2022/12/05	5	28.65	19	29.10	28.80	-14	7,725	-0.18%
2022/12/02	0	0.00	6	28.85	28.65	-6	7,718	-0.08%
2022/12/01	1	28.95	23	28.91	28.80	-22	7,713	-0.29%
2022/11/30	5	28.44	1	28.70	28.50	4	7,670	0.05%
2022/11/29	14	28.24	14	28.01	28.35	0	7,639	0.00%
2022/11/28	6	27.82	0	0.00	27.80	6	7,655	0.08%
2022/11/25	28	28.18	25	28.12	28.15	3	7,665	0.04%
2022/11/24	12	27.70	7	27.70	27.80	5	7,653	0.07%
2022/11/23	6	27.77	10	27.83	27.75	-4	7,630	-0.05%
2022/11/22	30	27.45	5	27.40	27.35	25	7,635	0.33%
2022/11/21	0	0.00	12	27.62	27.50	-12	7,688	-0.16%
2022/11/18	5	27.39	3	27.32	27.20	2	7,685	0.03%
2022/11/17	0	0.00	10	27.86	27.70	-10	7,677	-0.13%
2022/11/16	10	27.69	1	28.00	27.55	9	7,710	0.12%
2022/11/15	1	27.90	3	27.70	27.85	-2	7,729	-0.03%
2022/11/14	7	27.58	9	27.59	27.75	-2	7,755	-0.03%
2022/11/11	1	27.60	3	27.88	27.40	-2	7,743	-0.03%
2022/11/10	4	27.51	0	0.00	27.40	4	7,744	0.05%
2022/11/09	2	27.60	7	27.58	27.60	-5	7,760	-0.06%
2022/11/08	6	27.94	8	27.86	27.60	-2	7,783	-0.03%
2022/11/07	9	27.34	75	27.42	27.20	-66	7,771	-0.85%
2022/11/04	72	27.28	7	27.26	27.25	65	7,829	0.83%
2022/11/03	1	26.20	2	26.45	26.75	-1	7,773	-0.01%
2022/11/02	8	26.73	14	26.78	26.45	-6	7,829	-0.08%
2022/11/01	3	26.73	14	26.49	26.50	-11	7,847	-0.14%
2022/10/31	2	26.10	5	25.95	26.00	-3	8,071	-0.04%
2022/10/28	2.1	25.98	0	0.00	25.85	2.1	8,163	0.03%
2022/10/27	1	26.35	5	26.43	26.45	-4	8,217	-0.05%
2022/10/26	12	25.57	9	25.67	25.75	3	8,279	0.04%
2022/10/25	9	26.28	18	26.41	26.15	-9	8,414	-0.11%
2022/10/24	2	26.60	1	26.95	26.30	1	8,432	0.01%
2022/10/21	6.1	26.18	0	0.00	26.05	6.1	8,402	0.07%
2022/10/20	6	26.21	13	26.23	26.85	-7	8,375	-0.08%
2022/10/19	5	27.36	3	27.37	27.15	2	8,304	0.02%
2022/10/18	12	26.88	9	26.88	26.90	3	8,261	0.04%
2022/10/17	6	26.12	16	25.93	26.65	-10	8,237	-0.12%
2022/10/14	17	27.72	12	27.82	27.70	5	8,225	0.06%
2022/10/13	30	27.57	8	27.27	26.80	22	8,196	0.27%
2022/10/12	18	29.03	2.3	29.16	28.75	15.7	8,070	0.19%
2022/10/11	129	30.38	97.7	30.19	29.70	31.3	7,997	0.39%	大買/
2022/10/07	43	32.45	55	32.72	33.00	-12	7,731	-0.16%
2022/10/06	9.1	31.99	5	32.11	32.30	4.1	7,619	0.05%
2022/10/05	51	32.70	44	32.19	32.10	7	7,592	0.09%
2022/10/04	6	32.20	10.2	32.09	32.80	-4.2	7,481	-0.06%
2022/10/03	31	31.45	40	31.40	31.10	-9	7,382	-0.12%
2022/09/30	2	31.20	7	31.14	31.55	-5	7,363	-0.07%
2022/09/29	59	32.11	59.5	31.88	31.70	-0.5	7,286	-0.01%
2022/09/28	32	31.16	27	31.14	30.75	5	7,082	0.07%
2022/09/27	7.1	32.13	19	31.99	32.30	-11.9	6,990	-0.17%
2022/09/26	23.1	31.88	26	31.38	31.20	-3	6,930	-0.04%
2022/09/23	62	33.96	36.1	33.65	33.35	25.9	6,839	0.38%
2022/09/22	18	33.16	11	33.22	33.20	7	6,621	0.11%
2022/09/21	67	34.22	40	33.74	33.35	27	6,541	0.41%
2022/09/20	130	34.14	103	33.77	33.65	27	6,291	0.43%	大買/大賣/
2022/09/19	124.4	33.87	86.2	33.60	34.00	38.3	6,189	0.62%	大買/
2022/09/16	190.1	34.32	367.5	34.71	35.15	-177.5	5,886	-3.01%	大買/大賣/鉅額交易
2022/09/15	59.3	32.11	82.1	32.85	33.20	-22.9	5,256	-0.43%
2022/09/14	8.3	30.19	6	30.63	30.70	2.3	4,934	0.05%
2022/09/13	3	30.00	2	30.05	30.20	1	4,889	0.02%
2022/09/12	11	30.06	35	29.14	29.85	-24	4,945	-0.48%
2022/09/08	1	27.60	17	27.57	27.75	-16	4,851	-0.33%
2022/09/07	0	27.40	25	27.25	27.15	-25	4,937	-0.51%
2022/09/06	28	27.79	16	27.75	27.65	12	4,959	0.24%
2022/09/05	8	28.19	22	28.32	28.05	-14	4,984	-0.28%
2022/09/02	16	28.40	26	28.65	28.25	-10	5,019	-0.20%
2022/09/01	18.5	29.27	4	29.56	29.00	14.5	4,981	0.29%
2022/08/31	63	29.92	36	29.85	29.85	27	4,961	0.54%
2022/08/30	6	30.46	3	30.53	30.50	3	4,908	0.06%
2022/08/29	31	30.36	6	30.47	30.55	25	4,913	0.51%
2022/08/26	6.1	31.44	9	31.46	31.40	-2.9	4,913	-0.06%
2022/08/25	0	0.00	26	30.86	30.85	-26	4,880	-0.53%
2022/08/24	13	30.22	0.3	30.50	30.40	12.8	4,964	0.26%
2022/08/23	57	30.65	0	0.00	30.60	57	5,025	1.13%
2022/08/22	10	31.65	13.1	31.28	31.35	-3.1	5,022	-0.06%
2022/08/19	7	31.34	15	31.30	31.25	-8	5,026	-0.16%
2022/08/18	7	30.96	5.1	30.85	30.85	1.9	5,050	0.04%
2022/08/17	4	30.80	15	30.90	30.80	-11	5,102	-0.22%
2022/08/16	3	30.33	4.5	30.46	30.40	-1.5	5,157	-0.03%
2022/08/15	17	30.04	1	30.15	30.25	16	5,406	0.30%
2022/08/12	9	30.24	2	30.40	30.20	7	5,422	0.13%
2022/08/11	35	30.64	27	30.96	30.20	8	5,498	0.15%
2022/08/10	5	29.84	2.1	29.95	29.85	2.9	5,422	0.05%
2022/08/09	8	29.59	3	29.82	29.85	5	5,462	0.09%
2022/08/08	12	29.73	11	29.89	30.15	1	5,500	0.02%
2022/08/05	65	30.62	41	30.66	30.40	24	5,526	0.43%
2022/08/04	20	29.44	29	29.86	30.40	-9	5,466	-0.16%
2022/08/03	0	0.00	18	29.93	29.85	-18	5,530	-0.33%
2022/08/02	43	29.62	2	29.63	29.65	41	5,715	0.72%
2022/08/01	4	30.29	66	30.26	30.75	-62	6,122	-1.01%
2022/07/29	59	29.36	48.4	29.24	29.25	10.7	6,464	0.16%
2022/07/28	28	29.18	4	29.25	28.80	24	7,126	0.34%
2022/07/27	6	28.78	0	0.00	29.05	6	7,995	0.08%
2022/07/26	14	28.79	0	0.00	28.75	14	8,070	0.17%
2022/07/25	9	28.78	1	28.80	29.10	8	8,289	0.10%
2022/07/22	6	29.08	3	29.53	29.30	3	8,435	0.04%
2022/07/21	27	29.31	12	29.37	29.10	15	8,743	0.17%
2022/07/20	6	29.66	3	30.00	29.55	3	9,272	0.03%
2022/07/19	2	29.50	4	29.79	29.60	-2	10,358	-0.02%
2022/07/18	2	29.20	16	29.28	29.25	-14	12,252	-0.11%
2022/07/15	22	28.88	1	28.80	28.80	21	12,580	0.17%
2022/07/14	1	28.65	19.1	28.62	29.20	-18.1	13,077	-0.14%
2022/07/13	14.1	28.83	11.2	28.86	28.65	2.9	13,206	0.02%
2022/07/12	12	28.08	5	27.88	28.15	7	13,366	0.05%
2022/07/11	1	29.45	3	29.65	29.75	-2	13,471	-0.01%
2022/07/08	0	0.00	9.5	29.16	29.40	-9.5	13,647	-0.07%
2022/07/07	7	27.74	7	27.97	28.40	0	13,726	0.00%
2022/07/06	18	28.08	14	27.92	27.85	4	13,778	0.03%
2022/07/05	38	27.94	40.2	28.31	28.45	-2.2	13,910	-0.02%
2022/07/04	25.5	27.43	26	27.73	27.70	-0.5	14,224	0.00%
2022/07/01	18	27.94	16.2	28.13	27.00	1.8	14,352	0.01%
2022/06/30	8	28.88	2	29.08	28.60	6	14,419	0.04%
2022/06/29	21	29.72	25	29.64	29.65	-4	14,732	-0.03%
2022/06/28	6	29.83	12	30.01	30.15	-6	14,780	-0.04%
2022/06/27	3	30.70	18	30.55	30.60	-15	14,820	-0.10%
2022/06/24	21	29.34	7	29.58	29.15	14	14,872	0.09%
2022/06/23	3	28.85	12	28.98	28.70	-9	15,030	-0.06%
2022/06/22	26	29.22	6	29.38	28.90	20	15,064	0.13%
2022/06/21	1	29.80	15.5	30.21	30.50	-14.5	15,116	-0.10%
2022/06/20	17.1	29.89	25	30.00	29.50	-7.9	15,280	-0.05%
2022/06/17	3	31.77	269	30.96	31.15	-266	15,278	-1.74%	大賣/鉅額交易
2022/06/16	50	32.46	17	33.35	31.80	33	15,447	0.21%
2022/06/15	14	33.77	11	33.78	33.50	3	15,628	0.02%
2022/06/14	7	33.41	17	33.40	33.50	-10	16,291	-0.06%
2022/06/13	4.2	33.93	12	33.86	33.80	-7.8	17,105	-0.05%
2022/06/10	1.4	34.79	18	34.76	34.85	-16.6	17,749	-0.09%
2022/06/09	5	35.50	10	35.30	35.30	-5	18,538	-0.03%
2022/06/08	5	35.99	8	36.34	36.00	-3	19,675	-0.02%
2022/06/07	8	35.85	8	36.00	36.00	0	22,680	0.00%
2022/06/06	9	36.06	3	36.67	35.85	6	24,788	0.02%
2022/06/02	4	36.33	1	36.25	36.15	3	26,957	0.01%
2022/06/01	38	36.43	38	36.63	36.25	0	28,403	0.00%
2022/05/31	2	35.30	7	36.27	37.00	-5	29,060	-0.02%
2022/05/30	15	35.69	12	35.78	35.60	3	30,013	0.01%
2022/05/27	10	35.67	11	35.93	35.60	-1	31,460	0.00%
2022/05/26	14	35.53	27	35.62	35.45	-13	32,280	-0.04%
2022/05/25	16	35.00	21	35.34	35.30	-5	33,909	-0.01%
2022/05/24	12	34.81	2.2	35.23	34.90	9.8	38,276	0.03%
2022/05/23	70.3	35.07	80	35.26	35.00	-9.8	40,270	-0.02%
2022/05/20	39	33.68	8.6	33.96	33.40	30.4	41,455	0.07%
2022/05/19	45	33.52	18.7	32.94	33.40	26.3	42,155	0.06%
2022/05/18	8	34.66	3.8	34.69	34.55	4.2	42,498	0.01%
2022/05/17	21	34.59	5	34.75	34.35	16	42,509	0.04%
2022/05/16	25	34.62	10	34.90	34.80	15	42,495	0.04%
2022/05/13	9	35.12	37	35.01	35.15	-28	42,473	-0.07%
2022/05/12	44	35.20	31	35.15	34.45	13	42,463	0.03%
2022/05/11	36	35.89	7	35.74	35.80	29	42,350	0.07%
2022/05/10	70.2	36.40	16	36.24	36.60	54.2	42,400	0.13%
2022/05/09	253.1	37.18	220.2	36.64	36.05	32.9	42,499	0.08%	大買/大賣/
2022/05/06	101	38.33	98	38.63	38.20	3	42,373	0.01%	大買/
2022/05/05	320.3	38.56	323.1	38.61	38.95	-2.8	41,920	-0.01%	大買/大賣/
2022/05/04	105	38.16	237.2	38.04	37.60	-132.2	41,253	-0.32%	大買/大賣/鉅額交易
2022/05/03	62	35.95	21.1	35.93	35.80	40.9	40,425	0.10%
2022/04/29	51.5	36.49	85	36.28	36.10	-33.5	40,391	-0.08%
2022/04/28	35.1	35.70	17	35.66	35.30	18.1	40,219	0.04%
2022/04/27	75	35.34	69	35.22	35.45	6	40,070	0.01%
2022/04/26	234.8	36.96	146.3	36.68	36.20	88.5	39,802	0.22%	大買/大賣/
2022/04/25	230.9	38.38	101	38.75	37.45	129.9	39,224	0.33%	大買/大賣/鉅額交易
2022/04/22	280.1	40.46	374.9	40.83	41.50	-94.8	38,164	-0.25%	大買/大賣/
2022/04/21	13	38.08	89	38.21	37.75	-76	36,433	-0.21%
2022/04/20	99	37.96	92.1	37.59	37.00	7	36,367	0.02%
2022/04/19	19	36.55	53	36.95	36.75	-34	36,369	-0.09%
2022/04/18	56	36.14	36	36.58	36.00	20	36,633	0.05%
2022/04/15	14	37.52	75	37.64	37.30	-61	36,568	-0.17%
2022/04/14	39	37.61	25	37.91	37.20	14	36,441	0.04%
2022/04/13	55	37.74	96	37.68	37.50	-41	36,214	-0.11%
2022/04/12	14	36.75	22	36.60	36.60	-8	36,053	-0.02%
2022/04/11	56	37.38	8.1	37.17	36.60	47.9	35,984	0.13%
2022/04/08	35	37.62	52.2	37.79	37.60	-17.2	35,859	-0.05%
2022/04/07	39	37.14	46.2	37.09	36.15	-7.2	35,512	-0.02%
2022/04/06	10	37.05	3.1	37.11	37.05	6.9	35,341	0.02%
2022/04/01	50	37.72	122	37.54	37.60	-72	35,270	-0.20%	大賣/
2022/03/31	6.1	37.00	2	37.13	36.90	4.1	35,067	0.01%
2022/03/30	8.1	37.07	8.1	37.18	36.85	0	34,978	0.00%
2022/03/29	50	36.97	34.3	37.01	36.90	15.7	34,879	0.05%
2022/03/28	54	36.40	25.8	36.62	36.95	28.3	34,719	0.08%
2022/03/25	25	35.98	171.1	35.77	35.85	-146.1	34,509	-0.42%	大賣/鉅額交易
2022/03/24	106.2	36.64	71	36.58	36.60	35.2	34,322	0.10%	大買/
2022/03/23	23.2	37.43	40.1	37.52	37.30	-16.9	34,195	-0.05%
2022/03/22	7	36.91	9.2	37.00	37.00	-2.2	33,970	-0.01%
2022/03/21	51	37.16	21	37.02	37.25	30	33,854	0.09%
2022/03/18	34.3	36.83	50	36.66	37.05	-15.7	33,681	-0.05%
2022/03/17	165	36.79	301.2	36.78	37.70	-136.2	33,453	-0.41%	大買/大賣/鉅額交易
2022/03/16	602.2	37.92	528.1	36.62	36.30	74.1	32,794	0.23%	大買/大賣/
2022/03/15	95.6	37.86	180	37.73	37.50	-84.4	31,999	-0.26%	大賣/
2022/03/14	350.1	39.83	168	39.51	39.30	182.1	31,454	0.58%	大買/大賣/鉅額交易
2022/03/11	358.9	40.64	253.3	39.83	39.60	105.7	30,756	0.34%	大買/大賣/鉅額交易
2022/03/10	908.9	42.63	583	42.46	41.75	325.9	29,780	1.09%	大買/大賣/鉅額交易
2022/03/09	226.3	39.53	405.9	39.87	40.80	-179.6	27,132	-0.66%	大買/大賣/鉅額交易
2022/03/08	365.2	38.91	362.8	38.96	37.10	2.4	25,199	0.01%	大買/大賣/
2022/03/07	220	38.28	320	38.67	39.00	-100	23,020	-0.43%	大買/大賣/
2022/03/04	155	38.39	148	38.20	37.35	7	21,647	0.03%	大買/大賣/
2022/03/03	251.1	39.16	232.6	39.14	38.90	18.5	20,978	0.09%	大買/大賣/
2022/03/02	520	38.75	544	38.54	38.65	-24	20,010	-0.12%	大買/大賣/
2022/03/01	274.6	36.64	199	37.01	36.95	75.6	18,566	0.41%	大買/大賣/
2022/02/25	634.6	38.88	519.6	38.49	37.55	115	17,718	0.65%	大買/大賣/鉅額交易
2022/02/24	1,256.6	38.72	1,147.6	38.68	36.95	109	16,051	0.68%	大買/大賣/鉅額交易
2022/02/23	276.2	37.04	353.3	37.19	37.80	-77.1	11,725	-0.66%	大買/大賣/
2022/02/22	218.2	35.72	187.1	35.51	34.40	31.1	9,690	0.32%	大買/大賣/
2022/02/21	90	35.60	101.4	36.16	36.65	-11.4	8,270	-0.14%	大賣/
2022/02/18	42	31.59	78	32.82	33.35	-36	7,592	-0.47%
2022/02/17	22	30.37	20	30.49	30.35	2	7,344	0.03%
2022/02/16	10	30.19	9	30.28	30.05	1	7,369	0.01%
2022/02/15	34	30.37	11	29.93	29.75	23	7,401	0.31%
2022/02/14	22.2	30.52	12	30.53	30.55	10.2	7,542	0.14%
2022/02/11	33.3	31.19	16.1	31.18	31.00	17.3	7,505	0.23%
2022/02/10	11	31.79	29	31.81	31.70	-18	7,479	-0.24%
2022/02/09	85	31.21	115.5	31.41	31.45	-30.5	7,353	-0.41%	大賣/
2022/02/08	34	30.39	60	30.66	30.85	-26	7,037	-0.37%
2022/02/07	16	28.99	35	29.24	29.20	-19	6,758	-0.28%
2022/01/26	6	28.27	4	28.29	28.10	2	6,973	0.03%
2022/01/25	2.1	28.15	1.6	28.10	28.10	0.5	7,037	0.01%
2022/01/24	7	28.23	0	0.00	28.65	7	7,032	0.10%
2022/01/21	7.1	28.88	2	28.75	28.70	5.1	7,050	0.07%
2022/01/20	1	29.20	6	29.18	29.20	-5	7,026	-0.07%
2022/01/19	3	29.23	4	29.23	29.20	-1	7,030	-0.01%
2022/01/18	37	29.39	6	29.38	29.50	31	6,986	0.44%
2022/01/17	20.1	29.36	22	29.29	29.60	-1.9	7,002	-0.03%
2022/01/14	21	29.29	18	29.19	29.15	3	7,015	0.04%
2022/01/13	37.5	30.90	43	30.41	30.10	-5.5	6,862	-0.08%
2022/01/12	48	30.99	94.1	30.87	31.50	-46.1	6,614	-0.70%
2022/01/11	53.6	29.84	93.4	29.88	29.65	-39.8	6,169	-0.65%
2022/01/10	16	29.05	25	29.26	28.55	-9	5,886	-0.15%
2022/01/07	6.1	28.30	12.2	28.37	28.40	-6.1	5,815	-0.10%
2022/01/06	9	28.55	1	29.00	28.60	8	5,887	0.14%
2022/01/05	0	0.00	8	28.75	28.55	-8	5,953	-0.13%
2022/01/04	10	28.77	0.5	28.80	28.75	9.5	6,038	0.16%
2022/01/03	5	28.81	4	29.14	28.75	1	6,079	0.02%
2021/12/30	6	29.24	8	29.24	29.30	-2	6,215	-0.03%
2021/12/29	13	29.30	3.1	29.35	29.20	10	6,253	0.16%
2021/12/28	39	29.52	10.1	29.39	29.25	28.9	6,339	0.46%
2021/12/27	17.2	29.37	53	29.58	29.70	-35.9	6,436	-0.56%
2021/12/24	3	28.52	3	28.53	28.45	0	6,424	0.00%
2021/12/23	11	28.62	9	28.42	28.35	2	6,490	0.03%
2021/12/22	3.1	28.63	0	0.00	28.55	3.1	6,586	0.05%
2021/12/21	1.1	28.45	4.1	28.64	28.80	-3	6,639	-0.05%
2021/12/20	6	28.29	0	0.00	28.30	6	6,679	0.09%
2021/12/17	9	28.57	13	28.92	28.45	-4	6,755	-0.06%
2021/12/16	15.1	28.54	9	28.52	28.45	6.1	6,747	0.09%
2021/12/15	23	28.61	18	28.40	28.60	5	6,795	0.07%
2021/12/14	17	28.50	13	28.68	28.30	4	6,844	0.06%
2021/12/13	11	29.20	8	29.22	29.00	3	6,824	0.04%
2021/12/10	58	29.68	22	29.39	29.35	36	6,852	0.53%
2021/12/09	7	30.17	12	30.03	30.05	-5	6,895	-0.07%
2021/12/08	10.2	30.36	12	30.51	30.30	-1.9	6,970	-0.03%
2021/12/07	38	30.12	42	30.31	30.15	-4	6,908	-0.06%
2021/12/06	31.1	30.21	11	30.29	30.05	20.1	6,982	0.29%
2021/12/03	94	30.36	34	30.18	29.40	60	6,930	0.87%
2021/12/02	19	29.78	22.1	29.74	29.70	-3.1	6,861	-0.05%
2021/12/01	19.1	29.04	4	28.93	28.95	15.1	6,790	0.22%
2021/11/30	6.2	29.08	21.1	29.51	29.30	-14.9	6,913	-0.22%
2021/11/29	10	28.60	20	28.43	28.50	-10	6,937	-0.14%
2021/11/26	39	28.54	7	28.71	28.20	32	7,052	0.45%
2021/11/25	2	29.58	3.8	29.55	29.45	-1.8	7,137	-0.03%
2021/11/24	4	29.21	7	29.29	29.35	-3	7,245	-0.04%
2021/11/23	49	28.84	2	29.10	28.75	47	7,365	0.64%
2021/11/22	10	29.39	27.1	29.60	29.40	-17.1	7,528	-0.23%
2021/11/19	14	28.54	1	29.25	28.35	13	7,752	0.17%
2021/11/18	27	29.30	11	29.27	29.10	16	8,821	0.18%
2021/11/17	36.2	29.05	6	28.95	29.05	30.2	9,318	0.32%
2021/11/16	43.1	29.69	67.2	29.50	29.80	-24.1	9,490	-0.25%
2021/11/15	15	28.32	2	28.25	28.10	13	9,920	0.13%
2021/11/12	23	28.39	8	28.81	28.80	15	10,211	0.15%
2021/11/11	22.3	29.03	14.1	29.09	28.35	8.3	10,240	0.08%
2021/11/10	4	28.26	2	28.43	28.15	2	10,144	0.02%
2021/11/09	13	28.37	5	28.45	28.10	8	10,345	0.08%
2021/11/08	4	28.31	13.3	28.45	28.45	-9.3	10,389	-0.09%
2021/11/05	2	27.55	10	27.30	27.55	-8	10,542	-0.08%
2021/11/04	8.1	27.96	14	28.17	27.50	-6	10,879	-0.05%
2021/11/03	37	28.59	23	28.63	28.05	14	11,742	0.12%
2021/11/02	4	27.41	12.1	27.66	27.20	-8.1	11,815	-0.07%
2021/11/01	8	27.07	10.1	27.20	26.95	-2.1	11,818	-0.02%
2021/10/29	26	26.72	4.2	27.05	27.05	21.8	11,853	0.18%
2021/10/28	3	26.88	4	27.10	26.65	-1	11,897	-0.01%
2021/10/27	5.1	26.66	3	26.80	26.65	2.1	12,091	0.02%
2021/10/26	4	27.09	5.3	27.15	27.15	-1.3	12,447	-0.01%
2021/10/25	3	27.20	63	26.95	27.35	-60	12,954	-0.46%
2021/10/22	11.2	26.99	11	26.86	26.70	0.2	13,258	0.00%
2021/10/21	17	28.11	21	28.26	27.90	-4	13,541	-0.03%
2021/10/20	1	27.95	21	28.04	28.00	-20	13,765	-0.15%
2021/10/19	4	27.79	28.2	27.71	27.70	-24.2	14,313	-0.17%
2021/10/18	13	26.75	19	26.56	27.15	-6	14,792	-0.04%
2021/10/15	8	27.49	7	27.49	27.65	1	15,367	0.01%
2021/10/14	11	27.71	38	27.43	27.60	-27	15,743	-0.17%
2021/10/13	19.2	27.19	20.1	27.24	26.80	-1	16,468	-0.01%
2021/10/12	19	27.24	13	27.26	27.35	6	18,371	0.03%
2021/10/08	13	28.60	10	28.68	28.40	3	18,637	0.02%
2021/10/07	23	28.96	29	28.77	28.65	-6	18,805	-0.03%
2021/10/06	8	27.89	5.1	27.85	27.60	3	18,872	0.02%
2021/10/05	12	28.00	16	27.83	28.75	-4	18,954	-0.02%
2021/10/04	16	28.26	92.1	28.13	27.80	-76.1	18,986	-0.40%
2021/10/01	28.6	29.57	33	29.77	29.30	-4.4	19,096	-0.02%
2021/09/30	6	30.77	31	30.56	31.15	-25	19,222	-0.13%
2021/09/29	11.1	30.11	29	30.52	29.95	-17.9	19,437	-0.09%
2021/09/28	13	30.65	1	30.75	30.50	12	19,727	0.06%
2021/09/27	7	31.49	18	31.54	31.60	-11	20,087	-0.05%
2021/09/24	17	31.37	12.1	31.46	31.15	4.9	20,825	0.02%
2021/09/23	8	30.73	15	30.86	30.80	-7	23,746	-0.03%
2021/09/22	14.2	30.63	11.2	30.41	30.40	3	26,559	0.01%
2021/09/17	13	31.07	25	31.20	31.70	-12	27,210	-0.04%
2021/09/16	9	30.83	8	30.76	30.65	1	28,978	0.00%
2021/09/15	11	31.10	7	31.18	31.30	4	30,934	0.01%
2021/09/14	14.1	31.57	5	31.34	31.25	9.1	32,687	0.03%
2021/09/13	9.1	32.46	15	32.62	31.85	-5.9	33,957	-0.02%
2021/09/10	5	31.78	11.1	31.91	32.00	-6.1	34,061	-0.02%
2021/09/09	45	32.19	20.5	31.93	31.85	24.5	34,383	0.07%
2021/09/08	26	31.80	15	31.70	31.50	11	35,381	0.03%
2021/09/07	41	32.70	53.2	32.20	32.45	-12.2	36,392	-0.03%
2021/09/06	17.3	31.57	33.1	31.46	31.00	-15.9	36,795	-0.04%
2021/09/03	32	32.34	16.5	32.02	32.00	15.5	36,962	0.04%
2021/09/02	37.5	33.30	49	33.42	32.95	-11.5	36,912	-0.03%
2021/09/01	26	33.37	21.2	33.29	33.40	4.9	36,892	0.01%
2021/08/31	32.1	34.09	14	34.13	33.50	18.1	36,974	0.05%
2021/08/30	73	35.65	29	35.30	34.80	44	37,084	0.12%
2021/08/27	81	35.21	129	35.26	34.90	-48	37,188	-0.13%	大賣/
2021/08/26	41	35.88	49	36.18	35.45	-8	38,209	-0.02%
2021/08/25	111.2	35.75	79.1	35.86	36.05	32.2	38,259	0.08%	大買/
2021/08/24	279.8	37.22	161.2	36.71	36.35	118.7	38,082	0.31%	大買/大賣/鉅額交易
2021/08/23	27	35.29	108.8	35.64	35.95	-81.8	37,283	-0.22%	大賣/
2021/08/20	20	32.43	52	32.36	32.70	-32	37,195	-0.09%
2021/08/19	218	33.48	164.1	32.99	32.00	53.9	37,374	0.14%	大買/大賣/
2021/08/18	145.2	31.63	115.1	31.91	32.40	30	37,380	0.08%	大買/大賣/
2021/08/17	13.2	30.58	19.2	30.46	30.00	-6	37,755	-0.02%
2021/08/16	15.1	30.70	18.2	30.87	30.60	-3.1	38,504	-0.01%
2021/08/13	37	32.23	31.2	32.31	31.55	5.8	38,584	0.02%
2021/08/12	12.3	31.61	14	31.58	31.90	-1.7	38,502	0.00%
2021/08/11	35.3	31.45	1,124.2	31.55	31.30	-1,088.8	38,723	-2.81%	大賣/鉅額交易
2021/08/10	35	34.03	71.1	32.89	32.75	-36.1	38,755	-0.09%
2021/08/09	110.3	34.62	77.9	34.64	33.55	32.4	38,553	0.08%	大買/
2021/08/06	62	33.42	69.1	32.74	32.40	-7.1	37,819	-0.02%
2021/08/05	16.1	32.11	5	31.81	31.75	11.1	37,755	0.03%
2021/08/04	13	32.96	19.8	33.09	32.85	-6.8	37,887	-0.02%
2021/08/03	12.1	32.86	12	32.93	32.65	0.1	38,185	0.00%
2021/08/02	48.3	32.93	64.2	32.43	33.10	-15.8	38,571	-0.04%
2021/07/30	63.6	33.74	82	33.00	32.15	-18.4	38,567	-0.05%
2021/07/29	90.1	34.21	101.4	33.79	35.00	-11.3	38,481	-0.03%	大賣/
2021/07/28	34	32.68	46.5	33.16	32.45	-12.5	38,352	-0.03%
2021/07/27	76	33.94	112	33.63	32.90	-36	38,762	-0.09%	大賣/
2021/07/26	30.2	34.91	48.3	34.83	34.30	-18.1	39,679	-0.05%
2021/07/23	101.6	35.84	88.1	36.03	35.60	13.6	39,906	0.03%	大買/
2021/07/22	54.3	34.75	139	34.45	34.75	-84.7	39,876	-0.21%	大賣/
2021/07/21	174.2	37.20	158.2	37.62	35.55	16	39,601	0.04%	大買/大賣/
2021/07/20	129.2	39.22	86.3	39.02	38.60	43	39,281	0.11%	大買/
2021/07/19	169.4	42.95	151.1	42.52	41.60	18.2	39,311	0.05%	大買/大賣/
2021/07/16	328.5	42.51	272.5	42.90	42.00	56	39,712	0.14%	大買/大賣/
2021/07/15	33.6	39.18	27.7	39.60	39.90	5.9	38,527	0.02%
2021/07/14	48.1	34.76	118.2	34.38	36.30	-70.1	38,549	-0.18%	大賣/
2021/07/13	46	37.73	68.3	38.15	36.30	-22.3	39,131	-0.06%
2021/07/12	57.4	40.40	34.2	40.54	40.30	23.2	39,017	0.06%
2021/07/09	41.7	40.97	26.4	40.42	40.30	15.3	38,922	0.04%
2021/07/08	32.9	40.40	108.7	40.02	42.40	-75.8	39,120	-0.19%	大賣/
2021/07/07	33.4	42.21	48.7	43.47	41.00	-15.4	39,230	-0.04%
2021/07/06	47.1	44.89	42.6	43.89	43.95	4.5	39,044	0.01%
2021/07/05	66.1	43.38	124.9	42.94	43.50	-58.8	38,796	-0.15%	大賣/
2021/07/02	131.1	47.16	83.9	46.81	45.90	47.1	38,467	0.12%	大買/
2021/07/01	326.7	49.77	169.1	49.28	49.00	157.6	38,111	0.41%	大買/大賣/鉅額交易
2021/06/30	725.5	46.89	803.1	47.30	49.60	-77.6	37,399	-0.21%	大買/大賣/
2021/06/29	740.7	45.09	442.9	44.60	45.10	297.9	34,490	0.86%	大買/大賣/鉅額交易
2021/06/28	115.3	40.82	77.4	41.50	41.70	37.9	31,735	0.12%	大買/
2021/06/25	515.6	36.47	585.1	37.52	37.95	-69.5	31,037	-0.22%	大買/大賣/
2021/06/24	354.7	33.18	503.8	33.21	34.50	-149	29,226	-0.51%	大買/大賣/鉅額交易
2021/06/23	599.9	33.20	226.3	32.45	31.40	373.6	27,249	1.37%	大買/大賣/鉅額交易
2021/06/22	222.7	34.77	300.7	34.66	34.85	-77.9	25,448	-0.31%	大買/大賣/
2021/06/21	33	31.70	15.3	31.70	31.70	17.7	24,140	0.07%
2021/06/18	79	28.81	56.6	28.85	28.85	22.4	24,085	0.09%
2021/06/17	80.2	24.67	213.1	25.67	26.25	-132.9	24,078	-0.55%	大賣/鉅額交易
2021/06/16	137	24.29	171.7	24.07	23.90	-34.7	22,967	-0.15%	大買/大賣/
2021/06/15	166	23.63	173.3	23.56	24.20	-7.2	21,862	-0.03%	大買/大賣/
2021/06/11	101.5	23.12	66	23.06	22.60	35.5	21,164	0.17%	大買/
2021/06/10	6	22.18	19.5	22.16	22.40	-13.5	20,891	-0.06%
2021/06/09	17.1	22.70	15.1	22.67	22.55	2	20,829	0.01%
2021/06/08	22.1	23.46	34.1	23.39	23.15	-12	20,732	-0.06%
2021/06/07	68.1	22.93	55.1	22.93	23.00	13	20,471	0.06%
2021/06/04	82.1	23.16	93.5	23.27	22.75	-11.4	20,226	-0.06%
2021/06/03	267.4	23.88	371.3	23.93	23.80	-103.9	20,045	-0.52%	大買/大賣/鉅額交易
2021/06/02	110	22.64	86.1	22.74	22.70	24	18,903	0.13%	大買/
2021/06/01	15	22.26	58.2	22.39	22.55	-43.2	18,682	-0.23%
2021/05/31	90.9	22.87	87.2	22.70	22.10	3.7	18,531	0.02%
2021/05/28	262.1	22.80	109.4	22.77	22.65	152.7	18,209	0.84%	大買/大賣/鉅額交易
2021/05/27	174.3	22.97	194.1	22.95	22.80	-19.8	17,808	-0.11%	大買/大賣/
2021/05/26	185.2	22.74	190.3	22.92	22.70	-5.1	17,432	-0.03%	大買/大賣/
2021/05/25	179	22.43	197.6	21.83	21.90	-18.6	16,789	-0.11%	大買/大賣/
2021/05/24	181.1	21.23	195.8	21.58	21.75	-14.7	16,109	-0.09%	大買/大賣/
2021/05/21	69.3	19.10	60	19.15	19.80	9.3	15,421	0.06%
2021/05/20	21.2	18.73	24	19.10	18.45	-2.8	15,381	-0.02%
2021/05/19	74.1	19.33	32	19.33	19.30	42.1	15,232	0.28%
2021/05/18	53.3	18.22	58.2	18.51	18.80	-4.9	14,946	-0.03%
2021/05/17	20.1	17.39	24	17.35	17.10	-3.9	14,691	-0.03%
2021/05/14	16.2	18.67	334.1	18.16	18.95	-317.9	14,518	-2.19%	大賣/鉅額交易
2021/05/13	24.2	18.26	49	18.12	18.20	-24.8	14,305	-0.17%
2021/05/12	39.4	20.23	34.9	20.19	19.60	4.5	14,045	0.03%
2021/05/11	68	22.75	90	22.81	21.75	-22	13,849	-0.16%
2021/05/10	145.5	23.10	117.1	23.36	23.65	28.4	13,501	0.21%	大買/大賣/
2021/05/07	33.9	21.94	59.1	21.78	22.25	-25.1	13,035	-0.19%
2021/05/06	85.7	22.95	20.1	22.68	22.05	65.6	12,831	0.51%
2021/05/05	68	23.16	87.1	23.02	22.85	-19.1	12,555	-0.15%
2021/05/04	172.8	24.43	77.5	24.24	23.15	95.3	12,174	0.78%	大買/
2021/05/03	242.4	25.96	398.6	26.39	25.70	-156.1	11,429	-1.37%	大買/大賣/鉅額交易
2021/04/29	202.2	24.05	84.5	24.07	24.45	117.7	10,210	1.15%	大買/鉅額交易
2021/04/28	285.9	23.71	114.5	23.64	23.45	171.4	9,811	1.75%	大買/大賣/鉅額交易
2021/04/27	77.3	22.70	35.5	22.42	22.50	41.8	9,350	0.45%
2021/04/26	112.6	22.95	75.2	23.05	22.85	37.3	9,136	0.41%	大買/
2021/04/23	182	22.42	67	22.55	21.80	115	8,817	1.30%	大買/鉅額交易
2021/04/22	403.8	24.85	189.1	24.79	23.50	214.7	8,502	2.53%	大買/大賣/鉅額交易
2021/04/21	164.5	22.93	133.8	23.12	23.50	30.6	7,328	0.42%	大買/大賣/
2021/04/20	192	21.57	16.9	21.49	21.40	175.2	6,588	2.66%	大買/鉅額交易
2021/04/19	88.1	21.89	62.2	21.98	22.25	25.9	6,393	0.40%
2021/04/16	3	20.08	22.4	20.06	20.25	-19.4	5,691	-0.34%
2021/04/15	13	19.83	16.4	19.77	19.75	-3.4	5,724	-0.06%
2021/04/14	81.1	20.03	36.3	20.03	19.90	44.9	5,969	0.75%
2021/04/13	536	19.84	44.4	20.16	19.85	491.6	5,838	8.42%	大買/鉅額交易
2021/04/12	23.6	19.38	14.1	19.23	19.30	9.5	5,608	0.17%
2021/04/09	6.2	18.97	5	18.80	18.70	1.2	5,877	0.02%
2021/04/08	8.6	19.08	4.3	19.10	19.10	4.3	6,029	0.07%
2021/04/07	8.1	18.84	74	18.81	18.95	-65.9	6,212	-1.06%
2021/04/06	9.1	18.84	20.1	18.86	18.80	-10.9	7,148	-0.15%
2021/04/01	10	18.82	16.3	18.78	18.90	-6.3	7,980	-0.08%
2021/03/31	6.3	18.59	18.2	18.54	18.50	-11.9	8,512	-0.14%
2021/03/30	5	18.27	65	18.33	18.35	-60	8,525	-0.70%
2021/03/29	6.3	18.28	19.4	18.29	18.25	-13.1	8,612	-0.15%
2021/03/26	14	18.16	3.3	18.11	18.10	10.7	8,952	0.12%
2021/03/25	4.1	17.97	106.1	17.98	17.95	-102.1	9,694	-1.05%	大賣/鉅額交易
2021/03/24	3.1	18.07	1	18.00	17.95	2.1	9,837	0.02%
2021/03/23	580.3	18.26	40.3	18.50	18.35	540	9,870	5.47%	大買/鉅額交易
2021/03/22	92.5	18.58	46	18.73	19.05	46.5	9,780	0.48%
2021/03/19	10	17.85	4	18.05	17.85	6	9,817	0.06%
2021/03/18	2	17.70	16	17.83	17.85	-14	9,965	-0.14%
2021/03/17	5	17.50	10	17.50	17.60	-5	9,995	-0.05%
2021/03/16	2	17.58	0.1	17.60	17.55	2	10,038	0.02%
2021/03/15	103	17.70	13.3	17.69	17.70	89.7	10,113	0.89%	大買/
2021/03/12	20	17.43	0	0.00	17.45	20	10,205	0.20%
2021/03/11	1.3	17.46	9	17.45	17.45	-7.7	10,313	-0.07%
2021/03/10	18.1	17.49	1	17.45	17.35	17.1	10,332	0.17%
2021/03/09	4	17.58	34.4	17.59	17.85	-30.4	10,400	-0.29%
2021/03/08	20	17.37	4	17.18	17.10	16	10,427	0.15%
2021/03/05	22	17.37	9	17.35	17.25	13	10,620	0.12%
2021/03/04	18	17.21	0	0.00	17.20	18	10,703	0.17%
2021/03/03	11	16.89	1	16.90	17.15	10	10,698	0.09%
2021/03/02	1.1	17.11	4	16.75	16.75	-2.9	10,692	-0.03%
2021/02/26	15	17.18	1	17.25	17.05	14	10,659	0.13%
2021/02/25	30	17.24	5	17.22	17.25	25	10,733	0.23%
2021/02/24	9.4	17.23	25.3	17.24	17.05	-15.9	10,739	-0.15%
2021/02/23	71	18.01	21.8	18.06	17.70	49.2	10,664	0.46%
2021/02/22	10.3	17.52	37	17.41	18.00	-26.7	10,480	-0.25%
2021/02/19	4	16.46	0	0.00	16.40	4	10,314	0.04%
2021/02/18	18	16.66	2	16.65	16.65	16	10,306	0.16%
2021/02/17	8.1	16.05	0	0.00	16.25	8.1	10,272	0.08%
2021/02/05	1.1	15.81	0	0.00	15.85	1.1	10,286	0.01%
2021/02/04	0	0.00	1	15.80	15.90	-1	10,309	-0.01%
2021/02/02	1	16.00	3	16.08	16.10	-2	10,423	-0.02%
2021/02/01	0	0.00	11	15.55	15.75	-11	10,663	-0.10%
2021/01/29	5.2	15.63	4	15.60	15.60	1.2	10,640	0.01%
2021/01/28	0.2	15.60	1	15.60	15.80	-0.8	10,621	-0.01%
2021/01/27	1	15.70	0	0.00	15.85	1	10,632	0.01%
2021/01/26	1	15.75	1	15.70	15.75	0	10,744	0.00%
2021/01/25	2	16.13	0	0.00	16.10	2	10,815	0.02%
2021/01/22	0	0.00	11	15.99	16.10	-11	10,789	-0.10%
2021/01/21	29	15.94	68	15.91	15.80	-39	10,753	-0.36%
2021/01/20	3.6	15.52	13	15.59	15.50	-9.4	10,693	-0.09%
2021/01/19	17	16.50	30	16.17	16.10	-13	10,678	-0.12%
2021/01/18	20	16.45	25	16.26	16.45	-5	10,898	-0.05%
2021/01/15	7	16.54	33	16.63	16.50	-26	10,832	-0.24%
2021/01/14	17	17.40	6	17.44	17.30	11	10,692	0.10%
2021/01/13	3	17.28	16	17.19	17.20	-13	10,626	-0.12%
2021/01/12	16	17.59	29.7	17.38	17.15	-13.7	10,567	-0.13%
2021/01/11	41	18.18	22	18.18	18.10	19	10,409	0.18%
2021/01/08	13	18.18	10	18.10	18.20	3	10,387	0.03%
2021/01/07	17	18.07	61.2	17.95	17.80	-44.2	10,234	-0.43%
2021/01/06	35	19.35	115	18.92	18.60	-80	9,953	-0.80%	大賣/
2021/01/05	25.5	19.85	23	19.65	19.50	2.5	9,747	0.03%
2021/01/04	30	20.04	22.2	19.84	20.20	7.8	9,555	0.08%
2020/12/31	23.2	20.25	28.1	20.35	20.25	-4.9	9,176	-0.05%
2020/12/30	36.2	20.24	38.3	20.11	20.35	-2.1	8,964	-0.02%
2020/12/29	214	21.85	113	21.61	20.80	101	8,706	1.16%	大買/大賣/鉅額交易
2020/12/28	112.4	20.62	90.3	20.79	21.05	22.1	7,702	0.29%	大買/
2020/12/25	28	19.24	94	19.16	19.15	-66	6,775	-0.97%
2020/12/24	23	18.13	15	18.20	18.15	8	6,122	0.13%
2020/12/23	18	17.62	19	17.69	18.05	-1	6,012	-0.02%
2020/12/22	48	18.19	20	18.24	17.85	28	5,925	0.47%
2020/12/21	72.3	18.92	156	18.72	18.90	-83.7	5,595	-1.50%	大賣/
2020/12/18	40	17.64	11	17.74	17.70	29	4,892	0.59%
2020/12/17	38	17.33	7	17.31	17.25	31	4,744	0.65%
2020/12/16	17	17.64	3	17.73	17.80	14	4,673	0.30%
2020/12/15	47	17.74	39	17.73	17.75	8	4,561	0.18%
2020/12/14	16	17.30	19	17.11	17.50	-3	4,110	-0.07%
2020/12/11	14	16.46	1	16.50	16.50	13	3,890	0.33%
2020/12/10	15	16.96	29	16.79	16.90	-14	3,800	-0.37%
2020/12/09	17	17.19	42	17.22	17.25	-25	3,740	-0.67%
2020/12/08	39	17.10	5	17.06	16.90	34	3,714	0.92%
2020/12/07	7	16.79	5	16.96	16.75	2	3,593	0.06%
2020/12/04	4	16.46	33	16.50	16.50	-29	3,511	-0.83%
2020/12/03	14	16.47	2	16.65	16.65	12	3,522	0.34%
2020/12/02	3	16.40	6	16.48	16.55	-3	3,534	-0.08%
2020/12/01	18	16.41	9	16.28	16.20	9	3,512	0.26%
2020/11/30	3	15.98	2	16.00	15.95	1	3,323	0.03%
2020/11/26	3	15.55	0	0.00	15.55	3	3,235	0.09%
2020/11/25	0	0.00	2	15.60	15.55	-2	3,355	-0.06%
2020/11/24	1	15.60	3	15.63	15.65	-2	3,358	-0.06%
2020/11/23	10	15.20	0	0.00	15.35	10	3,221	0.31%
2020/11/20	0	0.00	15	14.85	15.00	-15	3,206	-0.47%
2020/11/19	0	0.00	14	15.00	15.00	-14	3,207	-0.44%
2020/11/17	0	0.00	5	14.90	14.90	-5	3,198	-0.16%
2020/11/13	0	0.00	3	15.07	14.80	-3	3,218	-0.09%
2020/11/11	20	15.45	7	15.42	15.40	13	3,192	0.41%
2020/11/10	5	15.45	5	15.15	15.15	0	3,174	0.00%
2020/11/09	114	15.59	34	15.37	15.50	80	3,075	2.60%	大買/
2020/11/06	0	0.00	5	14.94	14.95	-5	2,791	-0.18%
2020/11/05	1	14.85	25	15.01	14.85	-24	2,787	-0.86%
2020/11/04	36	15.00	21	14.95	15.05	15	2,782	0.54%
2020/11/03	15	15.11	4	15.09	14.95	11	2,741	0.40%
2020/11/02	24	14.93	27	14.92	15.10	-3	2,606	-0.12%
2020/10/30	13	14.70	18	14.55	14.45	-5	2,495	-0.20%
2020/10/29	19	14.70	13	14.70	14.70	6	2,476	0.24%
2020/10/28	0	0.00	4	15.05	15.00	-4	2,472	-0.16%
2020/10/27	2	14.85	1	14.90	14.90	1	2,430	0.04%
2020/10/26	58	15.11	92	15.02	15.00	-34	2,379	-1.43%
2020/10/22	0	0.00	20	14.30	14.35	-20	2,078	-0.96%
2020/10/16	0	0.00	11	14.20	14.20	-11	2,037	-0.54%
2020/10/13	20	14.10	20	14.00	13.95	0	1,927	0.00%
2020/10/06	1	13.85	0	0.00	13.90	1	2,044	0.05%
2020/10/05	0	0.00	100	13.60	13.85	-100	2,055	-4.87%
2020/09/30	1	13.55	10	13.65	13.60	-9	2,072	-0.43%
2020/09/29	0	0.00	16	13.60	13.60	-16	2,114	-0.76%
2020/09/28	10	13.55	0	0.00	13.65	10	2,122	0.47%
2020/09/24	0	0.00	1	13.75	13.50	-1	2,144	-0.05%
2020/09/23	10	13.80	0	0.00	13.75	10	2,091	0.48%
2020/09/21	0	0.00	9	14.15	14.05	-9	1,983	-0.45%
2020/09/18	0	0.00	1	14.05	14.15	-1	1,969	-0.05%
2020/09/17	0	0.00	54	14.05	14.05	-54	1,963	-2.75%
2020/09/16	5	13.96	0	0.00	14.05	5	1,976	0.25%
2020/09/11	2	14.30	0	0.00	13.95	2	2,093	0.10%
2020/09/09	15	14.17	0	0.00	14.30	15	1,998	0.75%
2020/09/08	2	14.05	2	14.15	14.20	0	1,939	0.00%
2020/09/07	1	14.35	0	0.00	14.20	1	1,879	0.05%
2020/09/04	26	13.93	0	0.00	13.95	26	1,771	1.47%
2020/09/03	37	14.13	1	14.10	14.10	36	1,672	2.15%
2020/09/02	10	14.00	57	14.00	13.90	-47	1,642	-2.86%
2020/09/01	49	14.21	0	0.00	14.15	49	1,603	3.06%
2020/08/31	145	14.41	4	14.34	14.40	141	1,586	8.89%	大買/鉅額交易
2020/08/28	20	13.95	0	0.00	13.95	20	1,458	1.37%
2020/08/25	18	13.60	19	13.69	13.55	-1	1,380	-0.07%
2020/08/24	10	13.30	0.2	13.30	13.35	9.8	1,370	0.72%
2020/08/21	10	13.40	0	0.00	13.35	10	1,371	0.73%
2020/08/19	0.2	13.60	0	0.00	13.60	0.2	1,331	0.02%
2020/08/18	1	13.65	0	0.00	13.70	1	1,315	0.08%
2020/08/17	15	13.90	1	13.95	13.90	14	1,297	1.08%
2020/08/14	29	13.65	28	13.66	13.65	1	1,294	0.08%
2020/08/13	1	13.40	0	0.00	13.35	1	1,261	0.08%
2020/08/10	4	13.41	0	0.00	13.45	4	1,255	0.32%
2020/08/05	0	0.00	25.3	13.15	13.25	-25.3	1,251	-2.02%
2020/08/03	0	0.00	6	13.30	13.35	-6	1,259	-0.48%
2020/07/30	0	0.00	2	13.35	13.35	-2	1,255	-0.16%
2020/07/23	15	13.65	0	0.00	13.60	15	1,266	1.18%
2020/07/22	3	13.53	0	0.00	13.60	3	1,272	0.24%
2020/07/17	0	0.00	1.3	13.51	13.45	-1.3	1,284	-0.10%
2020/07/15	1	13.55	0	0.00	13.50	1	1,333	0.08%
2020/07/13	19	13.87	1	13.75	13.90	18	1,229	1.46%
2020/07/09	0	0.00	1.7	13.96	13.80	-1.7	1,211	-0.14%
2020/07/08	10	13.98	25	13.92	14.10	-15	1,189	-1.26%
2020/07/07	15	13.85	3	13.75	13.75	12	1,149	1.04%
2020/07/06	0	0.00	67	13.86	13.80	-67	1,145	-5.85%
2020/07/03	0	0.00	42	13.60	13.65	-42	1,114	-3.77%
2020/07/02	0	0.00	6	13.70	13.60	-6	1,113	-0.54%
2020/07/01	0	0.00	5	13.70	13.65	-5	1,118	-0.45%
2020/06/24	0	0.00	15	13.60	13.65	-15	1,102	-1.36%
2020/06/23	0	0.00	0.4	13.45	13.55	-0.4	1,105	-0.04%
2020/06/22	64	13.80	1	13.70	13.70	63	1,099	5.73%
2020/06/05	1	13.10	0	0.00	13.10	1	1,054	0.09%
2020/05/20	0	0.00	3	12.85	12.90	-3	1,030	-0.29%
2020/05/15	2	12.80	0	0.00	12.80	2	1,054	0.19%
2020/04/29	0	0.00	10	12.80	12.95	-10	1,094	-0.91%
2020/04/21	10	12.65	0	0.00	12.30	10	1,073	0.93%
2020/04/16	0	0.00	8	12.30	12.25	-8	1,002	-0.80%
2020/04/15	22	12.41	54	12.46	12.45	-32	1,002	-3.19%
2020/04/13	20	12.15	0	0.00	12.15	20	997	2.01%
2020/04/10	0	0.00	1	12.30	12.30	-1	998	-0.10%
2020/04/09	20	12.15	0	0.00	12.30	20	1,003	1.99%
2020/04/08	1	12.00	0	0.00	12.35	1	1,004	0.10%
2020/03/31	10	11.50	0	0.00	11.50	10	978	1.02%
2020/03/27	0	0.00	15	11.70	11.55	-15	980	-1.53%
2020/03/25	15	11.55	0	0.00	11.65	15	971	1.54%
2020/03/24	8	11.35	8	11.20	11.10	0	989	0.00%
2020/03/19	5	11.45	5	11.40	11.00	0	1,007	0.00%
2020/03/13	1	12.60	0	0.00	12.50	1	963	0.10%
2020/03/10	1	13.45	0	0.00	13.45	1	902	0.11%
2020/03/09	5	13.52	0	0.00	13.45	5	881	0.57%
2020/03/04	0	0.00	0.1	13.80	13.70	-0.1	971	-0.01%
2020/03/03	2	13.70	0	0.00	13.80	2	975	0.20%
2020/03/02	2	13.60	0	0.00	13.70	2	983	0.20%
2020/02/27	5	13.60	0	0.00	13.80	5	975	0.51%
2020/02/26	1	13.65	0	0.00	13.65	1	967	0.10%
2020/02/25	5	13.65	0	0.00	13.70	5	964	0.52%
2020/02/24	11	13.80	0	0.00	13.75	11	969	1.14%
2020/02/21	3	13.90	0	0.00	13.95	3	975	0.31%
2020/02/20	10	13.80	0	0.00	13.85	10	969	1.03%
2020/02/19	14	13.80	12	13.88	13.85	2	967	0.21%
2020/02/18	53	13.50	0	0.00	13.55	53	949	5.58%
2020/02/17	5	13.50	0	0.00	13.50	5	952	0.52%
2020/02/11	0	0.00	1	13.50	13.60	-1	1,006	-0.10%
2020/01/20	0	0.00	1	14.25	14.25	-1	1,236	-0.08%
2019/12/31	0	0.00	5	14.40	14.35	-5	1,775	-0.28%
2019/12/27	0	0.00	0.5	14.35	14.35	-0.5	1,775	-0.03%
2019/12/23	0	0.00	3	14.37	14.40	-3	1,773	-0.17%
2019/12/19	2	14.55	2	14.60	14.55	0	1,773	0.00%
2019/12/17	0	0.00	5	14.40	14.40	-5	1,727	-0.29%
2019/12/10	1	14.15	0	0.00	14.10	1	1,679	0.06%
2019/12/05	2	14.25	0	0.00	14.40	2	1,677	0.12%
2019/12/03	3	14.35	0	0.00	14.40	3	1,675	0.18%
2019/12/02	0	0.00	2	14.65	14.30	-2	1,654	-0.12%
2019/11/18	0	0.00	4	13.90	13.90	-4	1,525	-0.26%
2019/11/12	0	0.00	2	13.95	13.95	-2	1,521	-0.13%
2019/11/06	2	14.15	0	0.00	14.20	2	1,463	0.14%
2019/11/05	2	14.35	0	0.00	14.15	2	1,396	0.14%
2019/10/29	7	14.36	0	0.00	14.20	7	1,278	0.55%
2019/10/28	0	0.00	2	14.40	14.40	-2	1,197	-0.17%
2019/10/25	5	14.50	0	0.00	14.40	5	1,178	0.42%
2019/10/24	2	14.65	0	0.00	14.65	2	1,112	0.18%
2019/10/22	8	14.83	0	0.00	14.80	8	1,095	0.73%
2019/10/21	5	14.68	26	15.03	15.20	-21	1,021	-2.06%
2019/10/16	18	14.25	19	14.24	14.20	-1	802	-0.12%
2019/10/15	1	14.15	0	0.00	14.15	1	785	0.13%
2019/09/26	0	0.00	28	13.85	13.75	-28	888	-3.15%
2019/09/25	28	13.85	1	13.85	13.85	27	880	3.07%
2019/08/28	2	13.30	0	0.00	13.30	2	1,095	0.18%
2019/08/14	0	0.00	4	13.70	13.55	-4	1,567	-0.26%
2019/08/13	4	13.75	5	13.70	13.60	-1	1,673	-0.06%
2019/08/07	4	14.10	0	0.00	14.10	4	1,866	0.21%
2019/08/06	0	0.00	18	14.00	14.05	-18	1,857	-0.97%
2019/08/05	18	14.20	18	14.10	14.10	0	1,845	0.00%
2019/08/02	18	14.15	0	0.00	14.15	18	1,828	0.98%
2019/07/23	2	14.48	0	0.00	14.40	2	1,822	0.11%
2019/07/22	3	14.60	0	0.00	14.60	3	1,811	0.17%
2019/07/18	1	14.40	0	0.00	14.45	1	1,773	0.06%
2019/07/15	0	0.00	2	14.35	14.35	-2	1,810	-0.11%
2019/07/12	3	14.40	3	14.55	14.45	0	1,787	0.00%
2019/07/08	1	14.25	0	0.00	14.25	1	1,694	0.06%
2019/07/04	0	0.00	5	14.20	14.20	-5	1,704	-0.29%
2019/07/02	0	0.00	5	14.10	14.10	-5	1,679	-0.30%
2019/07/01	5	14.00	0	0.00	14.05	5	1,680	0.30%
2019/06/28	0	0.00	4	14.20	14.25	-4	1,655	-0.24%
2019/06/27	0	0.00	1	14.30	14.10	-1	1,626	-0.06%
2019/06/26	7	14.11	0	0.00	14.20	7	1,623	0.43%
2019/06/25	4	13.95	0	0.00	13.90	4	1,580	0.25%
2019/06/24	0	0.00	27	13.98	14.05	-27	1,537	-1.76%
2019/06/21	29	13.99	2	14.05	14.05	27	1,528	1.77%
2019/06/12	0	0.00	1	14.00	14.00	-1	1,479	-0.07%
2019/06/11	0	0.00	2	14.05	14.00	-2	1,475	-0.14%
2019/06/06	2	14.05	0	0.00	14.05	2	1,455	0.14%
2019/05/31	20	14.41	7	14.41	14.40	13	1,392	0.93%
2019/05/30	0	0.00	4	14.45	14.45	-4	1,385	-0.29%
2019/05/29	4	14.39	1	14.50	14.35	3	1,356	0.22%
2019/05/27	5	14.80	5	14.75	14.75	0	1,229	0.00%
2019/05/24	4	14.48	2	14.55	14.45	2	1,154	0.17%
2019/05/23	1	14.35	0	0.00	14.30	1	1,104	0.09%
2019/05/21	2	14.25	2	14.55	14.25	0	1,025	0.00%
2019/05/20	1	14.40	0	0.00	14.20	1	912	0.11%
2019/05/17	5	14.30	6	14.38	14.40	-1	807	-0.12%
2019/05/16	2	13.85	2	13.90	13.70	0	615	0.00%
2019/05/15	0	0.00	18	13.90	13.90	-18	621	-2.90%
2019/05/14	18	13.75	0	0.00	13.85	18	612	2.94%
2019/04/24	0	0.00	17	13.85	13.85	-17	531	-3.20%
2019/04/23	16	13.88	0	0.00	13.85	16	525	3.04%
2019/04/15	18	13.65	18	13.60	13.65	0	444	0.00%
2019/02/11	1	13.30	0	0.00	13.30	1	649	0.15%
2019/01/14	0	0.00	1	13.40	13.35	-1	745	-0.13%
2018/12/05	0	0.00	2	13.55	13.55	-2	1,226	-0.16%
2018/11/29	0	0.00	75	13.46	13.50	-75	1,234	-6.08%
2018/11/28	75	13.40	0	0.00	13.40	75	1,589	4.72%
2018/11/07	1	12.75	0	0.00	12.80	1	1,537	0.07%
2018/10/17	0	0.00	2	13.25	13.10	-2	1,439	-0.14%
2018/10/09	2	13.95	2	14.25	13.95	0	1,309	0.00%
2018/10/03	18	14.07	18	13.92	14.00	0	1,114	0.00%
2018/10/02	1	14.00	20	13.97	14.10	-19	1,089	-1.74%
2018/10/01	10	14.05	10	13.70	14.10	0	1,052	0.00%
2018/09/28	18	13.55	0	0.00	13.50	18	983	1.83%
2018/09/27	0	0.00	2	13.65	13.55	-2	973	-0.21%
2018/09/05	1	13.45	2	13.55	13.55	-1	812	-0.12%
2018/08/10	0	0.00	1	13.00	13.00	-1	384	-0.26%
2018/07/05	1	12.95	0	0.00	12.95	1	459	0.22%
2018/06/27	1	13.20	0	0.00	13.25	1	462	0.22%
2018/06/12	0	0.00	0.5	13.50	13.65	-0.5	469	-0.10%
2018/06/11	0	0.00	15.4	13.60	13.55	-15.4	469	-3.27%
2018/05/08	0	0.00	1	13.40	13.40	-1	500	-0.20%
2018/05/04	1	13.45	0	0.00	13.40	1	513	0.19%
2018/04/26	0	0.00	10	13.30	13.25	-10	497	-2.01%
2018/04/24	0	0.00	3	13.35	13.40	-3	501	-0.60%
2018/04/23	0	0.00	1	13.45	13.45	-1	505	-0.20%
2018/04/18	1	13.55	0	0.00	13.55	1	535	0.19%
2018/04/12	3	13.62	7	13.70	13.50	-4	542	-0.74%
2018/04/11	8	13.50	2	13.68	13.65	6	545	1.10%
2018/04/09	1	13.45	0	0.00	13.45	1	542	0.18%
2018/03/22	2	13.25	0	0.00	13.25	2	628	0.32%
2018/02/12	1	13.05	0	0.00	13.10	1	701	0.14%
2018/02/06	0	0.00	7	13.45	13.05	-7	700	-1.00%
2018/02/01	1	13.95	0	0.00	13.95	1	665	0.15%
2018/01/03	0	0.00	2	14.20	14.25	-2	763	-0.26%