榮運 (2607)-華南永昌券商分點個股進出

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
31.50
漲跌
▼0.10
漲幅
-0.32%
成交量
928張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	0	0.00	6	31.60	31.50	-6	1,174	-0.51%
2024/11/21	0	0.00	3	31.72	31.60	-3	1,175	-0.26%
2024/11/20	4	31.75	3	31.72	31.35	1	1,166	0.09%
2024/11/19	3	31.20	4	31.40	31.50	-1	1,154	-0.09%
2024/11/18	1.1	30.80	5	30.80	30.80	-3.9	1,145	-0.34%
2024/11/15	2	30.85	3	30.82	30.80	-1	1,147	-0.09%
2024/11/14	4	30.56	0.3	30.45	30.45	3.7	1,151	0.32%
2024/11/13	1	30.50	0	0.00	30.40	1	1,161	0.09%
2024/11/12	16	30.82	0	0.00	30.70	16	1,232	1.30%
2024/11/08	2	31.65	1	31.60	31.55	1	1,207	0.08%
2024/11/07	0	0.00	0.1	31.70	31.65	-0.1	1,216	0.00%
2024/11/06	0	0.00	5	31.75	31.85	-5	1,220	-0.41%
2024/11/05	0	0.00	6	31.61	31.70	-6	1,241	-0.48%
2024/11/04	0	0.00	3	31.75	31.65	-3	1,262	-0.24%
2024/11/01	1	31.20	32	31.26	31.55	-31	1,292	-2.40%
2024/10/30	21	30.75	2	30.80	30.80	19	1,261	1.51%
2024/10/29	1	30.50	0	0.00	30.65	1	1,282	0.08%
2024/10/28	0	0.00	2	30.75	30.90	-2	1,285	-0.16%
2024/10/25	0	0.00	1	30.25	30.40	-1	1,288	-0.08%
2024/10/24	2	30.30	1	30.35	30.20	1	1,302	0.08%
2024/10/23	1	30.30	1	30.35	30.35	0	1,323	0.00%
2024/10/22	4	30.40	0	0.00	30.35	4	1,339	0.30%
2024/10/21	2	30.58	0	0.00	30.55	2	1,385	0.14%
2024/10/14	4	30.00	0	0.00	29.95	4	1,467	0.27%
2024/10/11	3	30.02	0	0.00	29.95	3	1,477	0.20%
2024/10/09	1	30.05	0	0.00	30.05	1	1,524	0.07%
2024/10/08	1	30.25	0	0.00	30.20	1	1,540	0.06%
2024/10/04	1	30.60	0	0.00	30.45	1	1,628	0.06%
2024/10/01	1	31.05	0	0.00	31.15	1	1,630	0.06%
2024/09/30	0	0.00	1	31.45	31.05	-1	1,647	-0.06%
2024/09/27	5	31.22	1	31.30	31.15	4	1,665	0.24%
2024/09/26	2	31.40	5	31.50	31.05	-3	1,667	-0.18%
2024/09/25	1	31.35	8	31.30	31.30	-7	1,681	-0.42%
2024/09/24	8.2	31.28	10	31.50	31.25	-1.8	1,706	-0.11%
2024/09/23	0	0.00	2	31.18	31.10	-2	1,730	-0.12%
2024/09/20	1	31.25	6.1	31.11	31.15	-5.1	1,773	-0.29%
2024/09/19	0	31.00	0	0.00	30.90	0	1,855	0.00%
2024/09/18	15	31.07	0	0.00	31.10	15	1,999	0.75%
2024/09/13	0	0.00	1	30.40	30.55	-1	2,266	-0.04%
2024/09/12	3	30.07	0	0.00	30.20	3	2,391	0.13%
2024/09/11	33	29.74	0	0.00	29.65	33	2,430	1.36%
2024/09/10	17	29.41	4	29.65	29.40	13	2,452	0.53%
2024/09/09	2	29.35	0	0.00	29.40	2	2,479	0.08%
2024/09/05	3	29.90	0	0.00	29.55	3	2,554	0.12%
2024/09/04	14	29.82	0	0.00	29.60	14	2,608	0.54%
2024/09/03	0	0.00	0.1	30.85	30.75	-0.1	2,584	0.00%
2024/08/29	1	30.95	1	31.00	31.05	0	2,680	0.00%
2024/08/27	0	0.00	3	30.88	31.00	-3	2,770	-0.11%
2024/08/26	10	31.45	3	31.60	31.15	7	2,801	0.25%
2024/08/21	0	0.00	0.1	31.35	31.35	-0.1	3,036	0.00%
2024/08/20	0	0.00	2	31.35	31.30	-2	3,057	-0.07%
2024/08/19	0	0.00	1	31.35	31.50	-1	3,090	-0.03%
2024/08/16	1	31.40	1	31.45	31.40	0	3,114	0.00%
2024/08/15	14.4	31.77	0	0.00	31.60	14.4	3,158	0.46%
2024/08/14	3	32.40	7	32.21	32.05	-4	3,193	-0.13%
2024/08/13	1	31.65	13	31.61	31.50	-12	3,172	-0.38%
2024/08/12	20	31.02	0	0.00	31.10	20	3,205	0.62%
2024/08/08	31	30.39	0	0.00	30.20	31	3,339	0.93%
2024/08/07	5	30.20	2	30.73	30.90	3	3,640	0.08%
2024/08/06	5	29.40	4	29.65	29.55	1	3,791	0.03%
2024/08/05	12	29.03	2	29.00	28.85	10	3,798	0.26%
2024/08/02	0.2	31.45	0	0.00	31.00	0.2	3,817	0.01%
2024/08/01	11	31.38	11	31.50	31.50	0	3,836	0.00%
2024/07/31	56.3	31.03	1	31.00	30.90	55.3	3,876	1.43%
2024/07/30	0	0.00	1	30.45	30.45	-1	3,929	-0.03%
2024/07/29	11	30.20	0	0.00	30.05	11	4,013	0.27%
2024/07/26	74.2	30.22	5	30.17	30.20	69.2	4,090	1.69%
2024/07/23	6	30.53	5	30.65	30.75	1	4,307	0.02%
2024/07/22	17.1	30.14	4	30.30	30.25	13.1	4,364	0.30%
2024/07/19	15	30.64	0	0.00	30.40	15	4,371	0.34%
2024/07/18	0	0.00	5	31.26	31.20	-5	4,402	-0.11%
2024/07/17	0	0.00	1	31.30	31.25	-1	4,402	-0.02%
2024/07/16	1	31.00	20	31.00	31.00	-19	4,459	-0.43%
2024/07/15	0	0.00	1	31.15	31.10	-1	4,502	-0.02%
2024/07/12	1	31.35	0	31.50	31.30	1	4,503	0.02%
2024/07/11	7	31.30	7	31.35	31.40	0	4,518	0.00%
2024/07/10	12	30.45	0	0.00	30.45	12	4,497	0.27%
2024/07/09	26	30.64	1	30.60	30.50	25	4,584	0.55%
2024/07/08	24.2	31.69	2	31.83	31.60	22.2	4,649	0.48%
2024/07/05	40	31.95	3	32.00	31.95	37	4,801	0.77%
2024/07/04	0	0.00	2	32.10	31.95	-2	4,806	-0.04%
2024/07/03	0	0.00	2	32.13	32.00	-2	4,804	-0.04%
2024/07/02	21	31.73	10	31.85	31.90	11	4,804	0.23%
2024/07/01	2	31.83	1	31.90	31.70	1	4,786	0.02%
2024/06/28	13	31.83	0	0.00	31.75	13	4,758	0.27%
2024/06/27	28	32.06	0	0.00	31.75	28	4,723	0.59%
2024/06/26	4	32.15	1	32.20	32.25	3	4,686	0.06%
2024/06/25	1	31.80	3	32.43	32.60	-2	4,649	-0.04%
2024/06/24	12	31.75	0	0.00	31.85	12	4,570	0.26%
2024/06/21	3	32.22	8	32.69	32.35	-5	4,444	-0.11%
2024/06/20	1	32.25	3	32.48	32.50	-2	4,320	-0.05%
2024/06/19	4	31.81	3	32.30	32.00	1	4,187	0.02%
2024/06/18	2	31.93	0	0.00	31.75	2	4,072	0.05%
2024/06/17	2	31.88	0	0.00	31.90	2	4,047	0.05%
2024/06/14	5.2	32.10	0	0.00	32.10	5.2	4,048	0.13%
2024/06/13	3	32.00	1	32.05	32.00	2	4,048	0.05%
2024/06/12	21	31.88	1	31.55	31.65	20	4,081	0.49%
2024/06/11	30	32.73	0	0.00	32.30	30	4,033	0.74%
2024/06/06	8	33.27	3	33.70	33.50	5	4,181	0.12%
2024/06/05	16	33.30	9	33.47	32.85	7	4,190	0.17%
2024/06/04	4.1	32.74	2	32.68	32.70	2.1	4,206	0.05%
2024/06/03	14	33.38	1.7	33.36	33.15	12.3	4,222	0.29%
2024/05/31	6	33.59	2	33.53	33.55	4	4,199	0.10%
2024/05/30	3	33.70	1	34.20	33.60	2	4,187	0.05%
2024/05/29	4	34.21	9	34.49	34.00	-5	4,176	-0.12%
2024/05/28	12	33.85	3	33.80	34.05	9	4,122	0.22%
2024/05/27	7	33.04	16	33.65	34.10	-9	4,086	-0.22%
2024/05/24	2	32.15	0	0.00	32.25	2	3,979	0.05%
2024/05/23	24	32.31	0	0.00	32.05	24	3,972	0.60%
2024/05/22	1.2	32.58	11.8	32.73	32.65	-10.6	3,953	-0.27%
2024/05/21	7	32.64	0	0.00	32.65	7	3,949	0.18%
2024/05/20	3	33.57	15	33.20	33.20	-12	3,924	-0.31%
2024/05/17	3	33.92	2	34.63	33.85	1	3,895	0.03%
2024/05/16	5	33.90	1	34.20	34.20	4	3,849	0.10%
2024/05/15	5	33.80	0	0.00	33.80	5	3,802	0.13%
2024/05/14	13	34.33	16.7	34.28	34.25	-3.7	3,768	-0.10%
2024/05/13	70.7	34.83	59	35.33	33.95	11.7	3,681	0.32%
2024/05/10	36	34.07	27	34.61	34.15	9	3,412	0.26%
2024/05/09	1	33.70	7	34.03	33.70	-6	3,255	-0.18%
2024/05/08	18	33.62	3.1	34.30	33.45	14.9	3,231	0.46%
2024/05/07	0	0.00	3	34.02	33.80	-3	3,189	-0.09%
2024/05/06	17	33.81	2	33.98	33.55	15	3,177	0.47%
2024/05/03	5	34.14	5	34.35	34.25	0	3,140	0.00%
2024/05/02	2	34.10	4	34.54	34.20	-2	3,098	-0.06%
2024/04/30	13.5	33.48	1	33.35	33.65	12.5	3,095	0.40%
2024/04/29	2.1	34.53	28.5	34.31	34.45	-26.4	3,018	-0.87%
2024/04/26	5	32.28	5	32.66	32.95	0	2,797	0.00%
2024/04/25	3	32.07	2	31.85	31.85	1	2,759	0.04%
2024/04/24	21.1	31.60	11	31.81	32.10	10.1	2,730	0.37%
2024/04/23	1	31.10	3	31.13	31.10	-2	2,670	-0.07%
2024/04/22	0	0.00	1	31.50	31.20	-1	2,701	-0.04%
2024/04/19	4	30.93	12.5	30.90	30.70	-8.5	2,662	-0.32%
2024/04/18	12	30.56	0	0.00	30.70	12	2,694	0.45%
2024/04/17	0	0.00	1	30.55	30.65	-1	2,734	-0.04%
2024/04/16	2	30.03	11	29.99	30.00	-9	2,795	-0.32%
2024/04/15	20	30.05	7.6	30.04	29.95	12.4	2,933	0.42%
2024/04/12	11	30.63	0	0.00	30.55	11	3,047	0.36%
2024/04/11	16	31.32	1	32.15	30.75	15	3,703	0.41%
2024/04/10	0.3	31.65	8	31.58	31.70	-7.7	3,982	-0.19%
2024/04/09	7	31.48	13.1	31.53	31.55	-6.1	3,999	-0.15%
2024/04/08	14.1	31.13	6	31.08	31.25	8.1	4,103	0.20%
2024/04/03	7	31.30	0	0.00	31.45	7	4,110	0.17%
2024/04/02	2	31.30	1	31.30	31.40	1	4,158	0.02%
2024/03/29	2	31.28	1	31.20	31.35	1	4,224	0.02%
2024/03/28	3	31.40	3	31.35	31.25	0	4,365	0.00%
2024/03/27	1	31.00	0	0.00	31.40	1	4,480	0.02%
2024/03/26	10	31.00	1	30.95	31.00	9	4,651	0.19%
2024/03/25	0	0.00	5	31.70	31.55	-5	4,799	-0.10%
2024/03/22	0	31.25	10.4	31.32	31.45	-10.4	5,120	-0.20%
2024/03/21	2	31.33	2.2	31.36	31.50	-0.2	5,473	0.00%
2024/03/20	2	31.45	3	31.45	31.30	-1	5,582	-0.02%
2024/03/19	3	31.53	10	31.55	31.50	-7	5,658	-0.12%
2024/03/18	5	31.23	19	31.37	31.30	-14	5,653	-0.25%
2024/03/15	8	31.94	0.6	31.90	31.75	7.4	5,660	0.13%
2024/03/14	17.1	32.59	3	32.52	32.65	14.1	5,645	0.25%
2024/03/13	55.1	33.08	22	32.90	32.50	33.1	5,642	0.59%
2024/03/12	19.6	34.56	2	34.58	34.80	17.6	5,505	0.32%
2024/03/11	3	34.05	2	34.10	34.30	1	5,524	0.02%
2024/03/08	24	33.64	1	33.55	33.70	23	5,737	0.40%
2024/03/07	1	33.90	27	33.81	33.60	-26	5,806	-0.45%
2024/03/06	1	33.30	1	33.65	33.30	0	5,791	0.00%
2024/03/05	0	0.00	2	33.53	33.60	-2	5,862	-0.03%
2024/03/04	2	33.03	7	32.90	33.20	-5	5,846	-0.09%
2024/03/01	3	32.95	0	0.00	32.85	3	5,858	0.05%
2024/02/29	5	33.20	3	33.22	33.40	2	5,870	0.03%
2024/02/27	2	32.73	0	0.00	32.50	2	5,852	0.03%
2024/02/26	3	32.95	0	0.00	32.90	3	5,864	0.05%
2024/02/23	2	33.03	13	33.45	33.10	-11	5,882	-0.19%
2024/02/22	6	33.44	2	33.63	33.70	4	5,889	0.07%
2024/02/21	3	33.60	3	33.57	33.30	0	5,915	0.00%
2024/02/20	3	33.02	11	33.14	33.10	-8	6,015	-0.13%
2024/02/19	1	32.35	4	32.43	32.80	-3	6,253	-0.05%
2024/02/16	3	32.42	0	0.00	32.25	3	6,433	0.05%
2024/02/15	1	32.00	12	32.01	32.00	-11	6,496	-0.17%
2024/02/05	10.2	32.25	16	32.28	32.30	-5.8	6,685	-0.09%
2024/02/02	5.1	32.94	2	33.20	32.65	3.1	6,738	0.05%
2024/02/01	1	33.60	6.1	33.71	33.60	-5.1	6,793	-0.07%
2024/01/31	0	0.00	1	33.10	33.30	-1	6,831	-0.01%
2024/01/30	4	33.63	0	0.00	33.35	4	6,830	0.06%
2024/01/29	2	33.85	15	33.79	33.95	-13	6,833	-0.19%
2024/01/26	9	33.94	4	33.99	33.95	5	6,825	0.07%
2024/01/25	1	33.95	0	0.00	33.80	1	6,812	0.01%
2024/01/24	11	33.82	16	33.61	33.80	-5	6,810	-0.07%
2024/01/23	1	32.25	2	32.48	32.45	-1	6,759	-0.01%
2024/01/22	7	32.18	3	32.12	32.35	4	6,771	0.06%
2024/01/19	3	32.45	1	32.40	32.50	2	6,792	0.03%
2024/01/18	4	32.60	7	32.70	32.75	-3	6,800	-0.04%
2024/01/17	1	32.50	3	32.33	32.35	-2	6,833	-0.03%
2024/01/16	7	32.36	0	0.00	32.40	7	6,836	0.10%
2024/01/15	1	33.35	1	33.65	33.20	0	6,813	0.00%
2024/01/12	19	33.79	6	33.67	33.40	13	6,831	0.19%
2024/01/11	0	0.00	6	32.97	33.35	-6	6,813	-0.09%
2024/01/10	15	33.10	2	32.70	32.70	13	6,854	0.19%
2024/01/09	10	33.52	4	33.50	33.65	6	6,822	0.09%
2024/01/08	50	34.54	31.2	34.84	34.60	18.8	6,759	0.28%
2024/01/05	40.2	35.33	291.5	35.67	35.80	-251.3	6,785	-3.70%	大賣/鉅額交易
2024/01/04	227.2	35.11	66	34.81	35.50	161.1	6,080	2.65%	大買/鉅額交易
2024/01/03	4	32.16	3	32.45	32.30	1	5,667	0.02%
2024/01/02	9	32.84	9	32.44	31.85	0	5,618	0.00%
2023/12/29	1	31.75	1	32.00	31.70	0	5,499	0.00%
2023/12/28	4	31.91	1	32.00	31.80	3	5,488	0.05%
2023/12/27	1	32.35	102	32.35	32.35	-101	5,440	-1.86%	大賣/鉅額交易
2023/12/26	5	32.35	205	32.21	32.25	-200	5,426	-3.69%	大賣/鉅額交易
2023/12/25	10	32.82	23	32.84	32.20	-13	5,382	-0.24%
2023/12/22	18	34.98	13	34.87	34.60	5	5,252	0.10%
2023/12/21	42	34.59	16.2	34.60	35.00	25.8	5,139	0.50%
2023/12/20	83	34.80	19.1	34.92	34.85	63.9	4,962	1.29%
2023/12/19	102	34.96	191	35.12	34.90	-89	4,821	-1.85%	大買/大賣/
2023/12/18	483.3	34.54	76	34.52	35.00	407.3	4,503	9.04%	大買/鉅額交易
2023/12/15	29	33.17	14	32.93	33.10	15	4,153	0.36%
2023/12/14	1	32.05	4	31.84	32.40	-3	4,044	-0.07%
2023/12/12	0	0.00	1	31.20	31.55	-1	4,023	-0.02%
2023/12/11	0	0.00	23	31.35	31.30	-23	3,998	-0.58%
2023/12/08	1	31.30	4	31.45	31.45	-3	3,967	-0.08%
2023/12/07	1	31.10	12	31.24	31.05	-11	3,944	-0.28%
2023/12/06	22	31.39	31	31.31	31.30	-9	3,920	-0.23%
2023/12/05	45	31.67	92	31.50	31.55	-47	3,849	-1.22%
2023/12/04	72	31.06	20	30.86	30.85	52	3,592	1.45%
2023/12/01	0	0.00	2	29.65	29.70	-2	3,471	-0.06%
2023/11/30	22	29.40	2	29.30	29.30	20	3,436	0.58%
2023/11/29	0	0.00	2.3	29.72	29.75	-2.3	3,359	-0.07%
2023/11/27	0	0.00	1	29.40	29.40	-1	3,349	-0.03%
2023/11/22	2	29.58	44.1	29.43	29.40	-42.1	3,286	-1.28%
2023/11/21	2	29.35	10.6	29.35	29.40	-8.6	3,253	-0.26%
2023/11/20	11	29.40	7	29.24	29.30	4	3,249	0.12%
2023/11/17	33	29.20	9	29.29	29.50	24	3,211	0.75%
2023/11/16	13	29.49	32	31.07	28.80	-19	3,099	-0.61%
2023/11/15	12	32.51	1	33.50	31.35	11	2,857	0.38%
2023/11/14	25	33.61	18	34.04	33.50	7	2,801	0.25%
2023/11/13	40	33.16	50.1	33.31	33.30	-10.1	2,734	-0.37%
2023/11/10	25	31.99	7.2	32.03	32.00	17.8	2,525	0.70%
2023/11/09	31	31.73	9	31.40	32.00	22	2,463	0.89%
2023/11/08	1	30.75	3	31.22	30.70	-2	2,393	-0.08%
2023/11/07	221	30.89	15	30.86	30.85	206	2,349	8.77%	大買/鉅額交易
2023/11/06	1	30.75	3	30.85	30.80	-2	2,358	-0.08%
2023/11/03	1	30.75	2	30.75	30.70	-1	2,392	-0.04%
2023/11/02	0	0.00	6	30.64	30.65	-6	2,397	-0.25%
2023/11/01	8	30.26	0	0.00	30.20	8	2,389	0.33%
2023/10/31	1	30.55	4	30.85	29.85	-3	2,379	-0.13%
2023/10/30	3	31.07	1	31.05	30.95	2	2,352	0.09%
2023/10/27	0	0.00	10	30.97	31.10	-10	2,337	-0.43%
2023/10/26	0	0.00	0.3	31.00	30.50	-0.3	2,325	-0.01%
2023/10/25	4	31.13	8	30.93	30.90	-4	2,337	-0.17%
2023/10/24	1	30.75	2	30.98	30.95	-1	2,340	-0.04%
2023/10/23	0	30.95	9	31.04	30.90	-9	2,334	-0.39%
2023/10/20	8	31.01	7	30.66	30.75	1	2,364	0.04%
2023/10/19	0	0.00	7	30.84	30.90	-7	2,328	-0.30%
2023/10/18	0	0.00	52	30.50	30.40	-52	2,271	-2.29%
2023/10/17	0	0.00	25	30.51	30.45	-25	2,201	-1.14%
2023/10/16	3	30.53	2	30.53	30.40	1	2,175	0.05%
2023/10/13	13	30.40	21	30.63	30.50	-8	2,097	-0.38%
2023/10/12	1	28.65	0.3	29.05	29.15	0.8	1,878	0.04%
2023/10/11	0	0.00	5	28.71	28.85	-5	1,837	-0.27%
2023/10/06	0	0.00	2.8	27.96	28.00	-2.8	1,805	-0.16%
2023/10/05	1	27.80	0	0.00	27.80	1	1,872	0.05%
2023/10/04	2	27.68	0	0.00	27.60	2	1,893	0.11%
2023/10/03	2	28.13	0.1	28.10	28.10	1.9	1,892	0.10%
2023/10/02	4	28.19	67.6	28.18	28.25	-63.6	1,904	-3.34%
2023/09/28	10	28.55	1	28.50	28.55	9	1,921	0.47%
2023/09/27	0	0.00	1	28.45	28.40	-1	1,956	-0.05%
2023/09/26	0	0.00	5	28.36	28.35	-5	2,026	-0.25%
2023/09/25	1	28.05	0	0.00	28.20	1	2,089	0.05%
2023/09/22	4	28.18	7	28.26	28.05	-3	2,141	-0.14%
2023/09/21	5	28.45	3	28.62	28.50	2	2,136	0.09%
2023/09/20	1	29.10	2	28.80	28.55	-1	2,140	-0.05%
2023/09/19	0	0.00	2	28.75	28.70	-2	2,137	-0.09%
2023/09/18	0	0.00	1	28.50	28.50	-1	2,140	-0.05%
2023/09/15	2	28.95	23	28.81	28.90	-21	2,181	-0.96%
2023/09/14	1	28.50	2	28.50	28.55	-1	2,133	-0.05%
2023/09/13	1	28.05	5	28.10	28.10	-4	2,154	-0.19%
2023/09/11	3	28.12	0	0.00	28.00	3	2,213	0.14%
2023/09/08	0	0.00	2	28.53	28.40	-2	2,264	-0.09%
2023/09/06	1	28.60	1	28.55	28.45	0	2,281	0.00%
2023/09/04	0	0.00	11	28.72	28.75	-11	2,339	-0.47%
2023/08/31	3	28.65	6	28.36	28.50	-3	2,353	-0.13%
2023/08/29	2	27.68	8	27.80	27.80	-6	2,348	-0.26%
2023/08/28	1	27.80	0	0.00	27.65	1	2,361	0.04%
2023/08/24	4	28.26	0	0.00	28.00	4	2,362	0.17%
2023/08/21	1	28.65	0	0.00	28.60	1	2,326	0.04%
2023/08/18	5	28.90	4	28.85	28.60	1	2,315	0.04%
2023/08/17	0	0.00	1	27.60	27.55	-1	2,181	-0.05%
2023/08/16	1	27.10	0	0.00	27.15	1	2,174	0.05%
2023/08/15	0	0.00	3	27.42	27.45	-3	2,175	-0.14%
2023/08/14	2	27.55	0	0.00	27.20	2	2,178	0.09%
2023/08/11	1	28.15	0	0.00	28.10	1	2,168	0.05%
2023/08/10	0	0.00	1	28.45	28.45	-1	2,168	-0.05%
2023/08/09	4	28.94	1.1	28.99	28.80	3	2,144	0.14%
2023/08/08	5	28.58	1	28.90	28.55	4	2,089	0.19%
2023/08/07	2	28.55	1	28.55	28.55	1	2,092	0.05%
2023/08/04	0	0.00	3	28.47	28.60	-3	2,094	-0.14%
2023/08/02	2	28.10	1	28.20	28.05	1	2,098	0.05%
2023/08/01	7	28.21	2	28.25	28.40	5	2,093	0.24%
2023/07/31	221.6	28.48	0	0.00	28.35	221.6	2,091	10.60%	大買/鉅額交易
2023/07/28	13	28.76	1	28.70	28.65	12	2,072	0.58%
2023/07/27	0	0.00	10	28.40	28.30	-10	2,027	-0.49%
2023/07/26	2	27.60	1	27.65	27.60	1	1,976	0.05%
2023/07/25	1,180.8	27.52	10	27.50	27.70	1,170.8	1,961	59.69%	大買/鉅額交易
2023/07/24	2	26.90	1	26.85	26.85	1	1,907	0.05%
2023/07/21	2	27.05	1	27.20	27.05	1	1,917	0.05%
2023/07/20	1	26.70	12	27.17	27.20	-11	1,939	-0.57%
2023/07/19	5.2	26.73	2	26.55	26.55	3.2	1,923	0.16%
2023/07/18	14	26.95	0	0.00	26.90	14	1,929	0.73%
2023/07/17	5	27.02	14	26.99	27.15	-9	1,907	-0.47%
2023/07/14	2.2	27.11	2	27.05	27.10	0.2	1,892	0.01%
2023/07/13	1	27.05	6	27.40	26.90	-5	1,907	-0.26%
2023/07/12	9	28.25	6	28.20	28.20	3	1,920	0.16%
2023/07/11	2	28.58	7	28.53	28.60	-5	1,871	-0.27%
2023/07/07	0	0.00	3	28.60	28.85	-3	1,878	-0.16%
2023/07/06	0	0.00	6	28.80	29.00	-6	1,867	-0.32%
2023/07/05	4	29.29	3	29.18	29.10	1	1,851	0.05%
2023/07/04	8	29.63	11	29.52	29.40	-3	1,853	-0.16%
2023/07/03	6	29.16	1	29.60	29.35	5	1,776	0.28%
2023/06/30	4	28.80	4	29.06	28.80	0	1,714	0.00%
2023/06/29	0	0.00	5	28.55	28.55	-5	1,688	-0.30%
2023/06/28	6	28.50	0	0.00	28.50	6	1,673	0.36%
2023/06/27	2	28.43	0	0.00	28.35	2	1,673	0.12%
2023/06/26	1	28.80	1	29.00	28.70	0	1,667	0.00%
2023/06/21	0	0.00	9	29.02	29.00	-9	1,659	-0.54%
2023/06/19	4	28.55	1	28.65	28.45	3	1,611	0.19%
2023/06/16	0	0.00	2	28.58	28.40	-2	1,592	-0.13%
2023/06/15	2.4	28.45	4	28.40	28.40	-1.7	1,577	-0.10%
2023/06/14	2	28.35	22	28.44	28.50	-20	1,564	-1.28%
2023/06/13	2	27.88	0	0.00	27.95	2	1,537	0.13%
2023/06/12	2	27.88	1	27.95	27.95	1	1,691	0.06%
2023/06/09	3	28.15	0	0.00	28.20	3	1,719	0.17%
2023/06/08	2	28.30	3.9	28.40	28.15	-1.9	1,761	-0.11%
2023/06/05	8	28.03	0	0.00	28.00	8	1,920	0.42%
2023/06/02	1	27.75	5	27.81	27.75	-4	1,944	-0.21%
2023/06/01	0	0.00	6	27.59	27.60	-6	2,000	-0.30%
2023/05/31	1	27.40	0	0.00	27.40	1	2,114	0.05%
2023/05/30	0	0.00	3	27.45	27.35	-3	2,164	-0.14%
2023/05/29	1	27.35	0	0.00	27.35	1	2,210	0.05%
2023/05/25	1	27.40	0	0.00	27.35	1	2,351	0.04%
2023/05/24	0	0.00	7	27.62	27.55	-7	2,380	-0.29%
2023/05/22	0	0.00	3	27.45	27.45	-3	2,437	-0.12%
2023/05/18	2	27.20	0	0.00	27.35	2	2,530	0.08%
2023/05/17	2	27.40	13	27.28	27.40	-11	2,538	-0.43%
2023/05/16	0	0.00	7	27.00	27.10	-7	2,549	-0.27%
2023/05/11	5	26.43	0.5	26.50	26.30	4.5	2,919	0.15%
2023/05/10	0	0.00	16	26.88	26.85	-16	2,915	-0.55%
2023/05/09	0	0.00	3	26.80	26.60	-3	2,926	-0.10%
2023/05/08	3	26.75	0	0.00	26.70	3	2,937	0.10%
2023/05/05	7	26.94	5.8	26.99	26.90	1.2	2,968	0.04%
2023/05/04	0	0.00	1	26.95	26.90	-1	3,005	-0.03%
2023/05/03	2	26.88	0	27.05	26.85	2	3,046	0.07%
2023/05/02	0	0.00	0	27.20	27.10	0	3,082	0.00%
2023/04/28	1	26.95	2	27.05	27.05	-1	3,111	-0.03%
2023/04/27	1	26.90	0	0.00	26.80	1	3,117	0.03%
2023/04/26	2	26.75	0	0.00	26.65	2	3,135	0.06%
2023/04/25	7	26.96	1	27.25	26.85	6	3,149	0.19%
2023/04/24	1	27.35	0	0.00	27.30	1	3,159	0.03%
2023/04/21	6	27.43	2	27.48	27.35	4	3,216	0.12%
2023/04/20	0	0.00	1	27.70	27.70	-1	3,200	-0.03%
2023/04/19	1	27.90	1	27.80	27.80	0	3,208	0.00%
2023/04/18	11	28.26	8	28.38	28.10	3	3,208	0.09%
2023/04/17	3	28.47	2	28.50	28.40	1	3,199	0.03%
2023/04/14	0	28.35	3	28.28	28.20	-3	3,153	-0.10%
2023/04/13	2	28.18	1	28.25	28.25	1	3,151	0.03%
2023/04/12	1	28.05	0	0.00	27.95	1	3,165	0.03%
2023/04/11	0	28.05	6	28.00	27.95	-6	3,196	-0.19%
2023/04/07	1	28.00	4	28.04	28.00	-3	3,243	-0.09%
2023/04/06	0	0.00	1	27.80	27.70	-1	3,258	-0.03%
2023/03/31	0	27.70	4	27.81	27.70	-4	3,329	-0.12%
2023/03/30	0	27.88	2	27.85	27.75	-2	3,547	-0.06%
2023/03/29	0	27.60	0	0.00	27.55	0	3,554	0.00%
2023/03/28	0	0.00	1	27.60	27.50	-1	3,638	-0.03%
2023/03/27	0	0.00	4	27.53	27.50	-4	3,680	-0.11%
2023/03/24	0	27.65	3	27.68	27.65	-3	3,815	-0.08%
2023/03/23	4	27.56	11	27.57	27.60	-7	3,843	-0.18%
2023/03/22	5	27.85	4	27.86	27.90	1	3,844	0.03%
2023/03/21	0	27.65	0	0.00	27.70	0	3,852	0.00%
2023/03/20	17	27.64	25	27.63	27.65	-8	3,859	-0.21%
2023/03/17	1	27.50	0	0.00	27.45	1	3,877	0.03%
2023/03/16	7	27.39	1	27.45	27.40	6	3,873	0.15%
2023/03/15	31	28.20	23	28.46	27.75	8	3,873	0.21%
2023/03/14	3	27.20	0	0.00	27.40	3	3,773	0.08%
2023/03/13	8	27.85	1	27.75	27.75	7	3,758	0.19%
2023/03/10	269	28.58	218	28.28	28.25	51	3,726	1.37%	大買/大賣/
2023/03/09	1	28.50	1	28.35	28.45	0	3,632	0.00%
2023/03/08	8	28.35	1	28.55	28.30	7	3,663	0.19%
2023/03/07	1.1	28.41	3	28.63	28.60	-2	3,682	-0.05%
2023/03/06	4	28.43	3	28.48	28.40	1	3,693	0.03%
2023/03/03	1	28.45	17	28.50	28.55	-16	3,725	-0.43%
2023/03/02	1	28.20	2	28.10	28.10	-1	3,645	-0.03%
2023/03/01	3	27.78	1	28.00	27.65	2	3,637	0.06%
2023/02/24	7	28.01	10	28.06	28.00	-3	3,621	-0.08%
2023/02/23	4	28.13	5	28.10	27.95	-1	3,587	-0.03%
2023/02/22	2	27.50	8	27.69	27.55	-6	3,544	-0.17%
2023/02/21	0	27.50	3	27.60	27.65	-3	3,547	-0.08%
2023/02/20	9	27.34	3	27.37	27.40	6	3,566	0.17%
2023/02/17	0	0.00	1	27.45	27.30	-1	3,595	-0.03%
2023/02/16	4	27.82	11	27.64	27.75	-7	3,623	-0.19%
2023/02/15	2	27.18	0	0.00	27.30	2	3,615	0.06%
2023/02/14	0	27.40	0	0.00	27.30	0	3,625	0.00%
2023/02/13	35	27.21	31	27.19	27.20	4	3,643	0.11%
2023/02/10	12	27.79	8	27.73	27.70	4	3,682	0.11%
2023/02/09	19.1	28.23	26	28.25	28.30	-6.9	3,694	-0.19%
2023/02/08	5	26.83	0	0.00	26.80	5	3,519	0.14%
2023/02/07	3	26.90	3	26.75	26.85	0	3,531	0.00%
2023/02/06	6	26.98	0	0.00	26.90	6	3,560	0.17%
2023/02/03	7	27.23	0	0.00	27.20	7	3,588	0.20%
2023/02/02	0	27.28	0	0.00	27.15	0	3,569	0.00%
2023/02/01	5	27.10	0	0.00	26.95	5	3,551	0.14%
2023/01/31	0	0.00	1	26.95	26.90	-1	3,535	-0.03%
2023/01/30	1	26.65	0	0.00	26.65	1	3,525	0.03%
2023/01/13	2	26.53	0	0.00	26.50	2	3,562	0.06%
2023/01/11	3	27.37	1	27.95	27.30	2	3,640	0.05%
2023/01/10	0	27.50	1	27.60	27.70	-1	3,642	-0.03%
2023/01/09	0	0.00	2	27.70	27.65	-2	3,742	-0.05%
2023/01/06	4	27.51	0	0.00	27.50	4	3,784	0.11%
2023/01/05	1	27.60	0	0.00	27.50	1	3,930	0.03%
2023/01/04	2	27.60	0	0.00	27.55	2	4,007	0.05%
2023/01/03	1	27.65	0	0.00	27.65	1	4,285	0.02%
2022/12/30	8	27.99	0	0.00	27.80	8	4,417	0.18%
2022/12/29	3	28.02	5.7	27.96	28.05	-2.7	4,441	-0.06%
2022/12/28	0	0.00	2	28.70	28.50	-2	4,573	-0.04%
2022/12/27	4	28.70	13	28.92	28.70	-9	4,709	-0.19%
2022/12/26	24	28.61	18	28.71	28.55	6	4,791	0.13%
2022/12/23	0	0.00	16	28.54	29.10	-16	4,859	-0.33%
2022/12/22	25.2	29.11	11	29.33	28.70	14.2	5,017	0.28%
2022/12/21	2	28.33	2.1	28.25	28.30	-0.1	4,945	0.00%
2022/12/20	5	27.99	6	28.39	27.85	-1	5,042	-0.02%
2022/12/19	0	0.00	12	28.49	28.20	-12	5,149	-0.23%
2022/12/16	9	28.19	7	28.34	28.45	2	5,384	0.04%
2022/12/15	3	27.90	7	28.08	28.20	-4	5,386	-0.07%
2022/12/14	1	27.65	0	0.00	27.65	1	5,676	0.02%
2022/12/13	2	27.80	1.1	27.94	27.65	1	5,880	0.02%
2022/12/12	0	0.00	1	27.55	27.55	-1	6,234	-0.02%
2022/12/09	1	27.90	0	0.00	27.90	1	7,024	0.01%
2022/12/07	33	27.84	1	27.70	27.70	32	7,555	0.42%
2022/12/06	2	28.30	1	28.95	28.00	1	7,616	0.01%
2022/12/05	0	0.00	2	29.00	28.80	-2	7,725	-0.03%
2022/12/02	3	28.63	1	28.65	28.65	2	7,718	0.03%
2022/12/01	5	28.97	1	28.90	28.80	4	7,713	0.05%
2022/11/30	3	28.48	1	28.40	28.50	2	7,670	0.03%
2022/11/29	0	0.00	3	28.40	28.35	-3	7,639	-0.04%
2022/11/28	3	27.75	1	27.90	27.80	2	7,655	0.03%
2022/11/25	6	28.28	14	28.20	28.15	-8	7,665	-0.10%
2022/11/24	2.1	27.56	5	27.85	27.80	-2.9	7,653	-0.04%
2022/11/23	5	27.79	12	27.75	27.75	-7	7,630	-0.09%
2022/11/22	6	27.45	5	27.35	27.35	1	7,635	0.01%
2022/11/21	3	27.65	1	27.55	27.50	2	7,688	0.03%
2022/11/18	5	27.56	1	27.55	27.20	4	7,685	0.05%
2022/11/17	0	0.00	4	27.75	27.70	-4	7,677	-0.05%
2022/11/16	4	27.66	1	27.90	27.55	3	7,710	0.04%
2022/11/15	3	27.57	105	27.78	27.85	-102	7,729	-1.32%	大賣/鉅額交易
2022/11/14	5	27.54	182	27.57	27.75	-177	7,755	-2.28%	大賣/鉅額交易
2022/11/11	3	27.67	1	27.55	27.40	2	7,743	0.03%
2022/11/10	1	27.50	1	27.50	27.40	0	7,744	0.00%
2022/11/09	8	27.68	2	27.68	27.60	6	7,760	0.08%
2022/11/08	7	27.73	0	0.00	27.60	7	7,783	0.09%
2022/11/07	18	27.36	7	27.36	27.20	11	7,771	0.14%
2022/11/04	13	27.16	11	27.05	27.25	2	7,829	0.03%
2022/11/02	11	26.74	1	27.00	26.45	10	7,829	0.13%
2022/11/01	0	0.00	1	26.30	26.50	-1	7,847	-0.01%
2022/10/31	1	25.65	0	0.00	26.00	1	8,071	0.01%
2022/10/28	1	25.85	0	0.00	25.85	1	8,163	0.01%
2022/10/27	1	26.45	1	26.00	26.45	0	8,217	0.00%
2022/10/26	0	0.00	5	25.80	25.75	-5	8,279	-0.06%
2022/10/25	1	26.35	10	26.25	26.15	-9	8,414	-0.11%
2022/10/24	4	26.37	4	26.68	26.30	0	8,432	0.00%
2022/10/21	13	26.10	0	0.00	26.05	13	8,402	0.15%
2022/10/20	32	26.27	22	26.02	26.85	10	8,375	0.12%
2022/10/19	6.1	27.32	54	27.38	27.15	-48	8,304	-0.58%
2022/10/18	6	26.84	106	26.91	26.90	-100	8,261	-1.21%	大賣/
2022/10/17	8.3	26.20	108	25.66	26.65	-99.7	8,237	-1.21%	大賣/
2022/10/14	9	27.70	156	27.67	27.70	-147	8,225	-1.79%	大賣/鉅額交易
2022/10/13	50.2	28.32	3	27.02	26.80	47.2	8,196	0.58%
2022/10/12	25	29.06	2	28.93	28.75	23	8,070	0.28%
2022/10/11	16.1	30.30	31	29.71	29.70	-15	7,997	-0.19%
2022/10/07	3	32.72	18	32.89	33.00	-15	7,731	-0.19%
2022/10/06	3	32.03	2	32.18	32.30	1	7,619	0.01%
2022/10/05	17.5	32.83	1	33.15	32.10	16.5	7,592	0.22%
2022/10/04	3	32.10	20	32.29	32.80	-17	7,481	-0.23%
2022/10/03	12	31.45	2	31.15	31.10	10	7,382	0.14%
2022/09/30	1	30.80	3	30.90	31.55	-2	7,363	-0.03%
2022/09/29	61	31.92	62.1	32.16	31.70	-1.1	7,286	-0.02%
2022/09/28	158	30.95	168	31.66	30.75	-10	7,082	-0.14%	大買/大賣/
2022/09/27	62	32.22	52	31.94	32.30	10	6,990	0.14%
2022/09/26	26.1	31.71	101	31.32	31.20	-75	6,930	-1.08%	大賣/
2022/09/23	26	33.63	27	33.68	33.35	-1	6,839	-0.01%
2022/09/22	11	33.05	13	33.15	33.20	-2	6,621	-0.03%
2022/09/21	41	34.20	25	33.84	33.35	16	6,541	0.24%
2022/09/20	62	33.99	59	34.06	33.65	3	6,291	0.05%
2022/09/19	52	33.96	290.2	34.08	34.00	-238.2	6,189	-3.85%	大賣/鉅額交易
2022/09/16	346	34.69	62.1	34.52	35.15	284	5,886	4.82%	大買/鉅額交易
2022/09/15	38	32.65	66.1	32.08	33.20	-28.1	5,256	-0.54%
2022/09/14	83	30.48	37	30.16	30.70	46	4,934	0.93%
2022/09/13	25	29.56	23	29.99	30.20	2	4,889	0.04%
2022/09/12	62	29.82	26	29.23	29.85	36	4,945	0.73%
2022/09/08	15	27.25	2	27.55	27.75	13	4,851	0.27%
2022/09/07	0	0.00	2	27.23	27.15	-2	4,937	-0.04%
2022/09/06	5	28.05	0	0.00	27.65	5	4,959	0.10%
2022/09/05	20.1	28.25	0	0.00	28.05	20.1	4,984	0.40%
2022/09/02	17	28.32	2	28.75	28.25	15	5,019	0.30%
2022/09/01	6	29.20	2	29.10	29.00	4	4,981	0.08%
2022/08/31	56	29.94	0	0.00	29.85	56	4,961	1.13%
2022/08/30	52	30.55	1	30.60	30.50	51	4,908	1.04%
2022/08/29	11.1	30.36	12	30.50	30.55	-0.9	4,913	-0.02%
2022/08/26	3	31.45	5	31.25	31.40	-2	4,913	-0.04%
2022/08/25	3	30.82	3	30.85	30.85	0	4,880	0.00%
2022/08/24	1	30.30	3	30.50	30.40	-2	4,964	-0.04%
2022/08/23	4	30.76	4	30.85	30.60	0	5,025	0.00%
2022/08/22	12	31.47	3	31.58	31.35	9	5,022	0.18%
2022/08/19	1	31.30	8.3	31.42	31.25	-7.3	5,026	-0.15%
2022/08/18	2	30.90	0	0.00	30.85	2	5,050	0.04%
2022/08/17	6	30.77	16	30.93	30.80	-10	5,102	-0.20%
2022/08/16	1	30.45	3	30.50	30.40	-2	5,157	-0.04%
2022/08/15	4	30.23	6	30.09	30.25	-2	5,406	-0.04%
2022/08/12	5	30.15	0.6	30.21	30.20	4.4	5,422	0.08%
2022/08/11	9	30.54	8	30.89	30.20	1	5,498	0.02%
2022/08/10	0.1	30.00	1	29.80	29.85	-1	5,422	-0.02%
2022/08/09	7	29.49	3	29.83	29.85	4	5,462	0.07%
2022/08/08	6	30.05	4	29.88	30.15	2	5,500	0.04%
2022/08/05	50.1	30.83	55	30.80	30.40	-4.9	5,526	-0.09%
2022/08/03	1	29.75	4.1	29.99	29.85	-3.1	5,530	-0.06%
2022/08/02	16	29.82	11	29.64	29.65	5	5,715	0.09%
2022/08/01	9	30.55	15	29.80	30.75	-6	6,122	-0.10%
2022/07/29	3	29.42	4	29.34	29.25	-1	6,464	-0.02%
2022/07/28	0	0.00	2	28.85	28.80	-2	7,126	-0.03%
2022/07/27	0	0.00	1	29.05	29.05	-1	7,995	-0.01%
2022/07/26	0.1	29.10	0	0.00	28.75	0.1	8,070	0.00%
2022/07/25	1	28.70	2	28.95	29.10	-1	8,289	-0.01%
2022/07/22	3	29.22	3	29.55	29.30	0	8,435	0.00%
2022/07/21	26	29.42	3	29.37	29.10	23	8,743	0.26%
2022/07/20	1	30.10	3	29.65	29.55	-2	9,272	-0.02%
2022/07/19	3	29.65	2	29.60	29.60	1	10,358	0.01%
2022/07/18	0	29.50	5	29.24	29.25	-5	12,252	-0.04%
2022/07/15	1	28.70	5	28.87	28.80	-4	12,580	-0.03%
2022/07/14	1	28.90	2	28.95	29.20	-1	13,077	-0.01%
2022/07/13	2	28.93	0	0.00	28.65	2	13,206	0.02%
2022/07/12	10	27.95	32	28.57	28.15	-22	13,366	-0.16%
2022/07/11	5	29.50	6	29.73	29.75	-1	13,471	-0.01%
2022/07/08	4	28.90	6	29.40	29.40	-2	13,647	-0.01%
2022/07/07	10	28.40	10	27.53	28.40	0	13,726	0.00%
2022/07/06	0	0.00	8	28.05	27.85	-8	13,778	-0.06%
2022/07/05	1	28.15	0	0.00	28.45	1	13,910	0.01%
2022/07/04	1	27.30	8.8	27.63	27.70	-7.8	14,224	-0.05%
2022/07/01	7.1	27.92	42	27.21	27.00	-35	14,352	-0.24%
2022/06/30	5	28.68	3	28.78	28.60	2	14,419	0.01%
2022/06/29	2	29.35	9	29.64	29.65	-7	14,732	-0.05%
2022/06/28	5	30.00	0	0.00	30.15	5	14,780	0.03%
2022/06/27	14	30.59	11	30.77	30.60	3	14,820	0.02%
2022/06/24	6	29.15	2	29.65	29.15	4	14,872	0.03%
2022/06/23	0	0.00	6.5	28.80	28.70	-6.5	15,030	-0.04%
2022/06/22	39.3	29.34	26	29.18	28.90	13.3	15,064	0.09%
2022/06/21	2	29.85	8.9	30.03	30.50	-6.9	15,116	-0.05%
2022/06/20	6.1	29.73	27	29.73	29.50	-21	15,280	-0.14%
2022/06/17	3	31.10	6	31.71	31.15	-3	15,278	-0.02%
2022/06/16	23.3	32.81	20	32.10	31.80	3.3	15,447	0.02%
2022/06/14	4	33.45	2	33.75	33.50	2	16,291	0.01%
2022/06/13	5	33.96	1	33.75	33.80	4	17,105	0.02%
2022/06/10	8	34.81	2.7	34.69	34.85	5.3	17,749	0.03%
2022/06/09	5	35.43	6	35.38	35.30	-1	18,538	-0.01%
2022/06/08	16	36.22	14	36.13	36.00	2	19,675	0.01%
2022/06/07	1	35.99	5	35.99	36.00	-4	22,680	-0.02%
2022/06/06	3	36.17	3	36.38	35.85	0	24,788	0.00%
2022/06/02	2	36.38	7	36.23	36.15	-5	26,957	-0.02%
2022/06/01	39	36.52	38	36.64	36.25	1	28,403	0.00%
2022/05/31	4	35.76	11	35.88	37.00	-7	29,060	-0.02%
2022/05/30	5	35.96	10	35.86	35.60	-5	30,013	-0.02%
2022/05/27	20	35.70	23	35.65	35.60	-3	31,460	-0.01%
2022/05/26	4	35.70	11	35.74	35.45	-7	32,280	-0.02%
2022/05/25	5	35.26	4	35.39	35.30	1	33,909	0.00%
2022/05/24	25	34.92	30	35.28	34.90	-5	38,276	-0.01%
2022/05/23	45	35.13	36	35.16	35.00	9	40,270	0.02%
2022/05/20	33	33.66	29	33.52	33.40	4	41,455	0.01%
2022/05/19	41	33.02	31	33.17	33.40	10	42,155	0.02%
2022/05/18	7	34.73	4	34.79	34.55	3	42,498	0.01%
2022/05/17	20	34.48	11	34.36	34.35	9	42,509	0.02%
2022/05/16	115	34.73	130	34.51	34.80	-15	42,495	-0.04%	大買/大賣/
2022/05/13	13	35.09	16	35.02	35.15	-3	42,473	-0.01%
2022/05/12	125	35.08	23.1	35.29	34.45	101.9	42,463	0.24%	大買/鉅額交易
2022/05/11	24.1	35.78	15	35.97	35.80	9.1	42,350	0.02%
2022/05/10	25.1	36.23	218	36.03	36.60	-192.9	42,400	-0.45%	大賣/鉅額交易
2022/05/09	56.1	37.18	497	36.63	36.05	-441	42,499	-1.04%	大賣/鉅額交易
2022/05/06	44	38.52	42	38.48	38.20	2	42,373	0.00%
2022/05/05	508	38.51	115	38.47	38.95	393	41,920	0.94%	大買/大賣/鉅額交易
2022/05/04	95	38.07	72	38.15	37.60	23	41,253	0.06%
2022/05/03	14	36.00	5	35.87	35.80	9	40,425	0.02%
2022/04/29	30	36.46	39	36.33	36.10	-9	40,391	-0.02%
2022/04/28	15	35.68	4	35.83	35.30	11	40,219	0.03%
2022/04/27	95	35.64	57	35.13	35.45	38	40,070	0.09%
2022/04/26	78	36.94	121	37.06	36.20	-43	39,802	-0.11%	大賣/
2022/04/25	94.1	38.50	549	38.31	37.45	-454.9	39,224	-1.16%	大賣/鉅額交易
2022/04/22	697	41.07	737.4	38.73	41.50	-40.4	38,164	-0.11%	大買/大賣/
2022/04/21	25	38.26	25	38.19	37.75	0	36,433	0.00%
2022/04/20	128.1	38.31	32	37.89	37.00	96.1	36,367	0.26%	大買/
2022/04/19	12	36.90	22	36.81	36.75	-10	36,369	-0.03%
2022/04/18	20	36.12	123	36.33	36.00	-103	36,633	-0.28%	大賣/鉅額交易
2022/04/15	6.1	37.75	4	37.66	37.30	2.1	36,568	0.01%
2022/04/14	40	38.04	18	37.40	37.20	22	36,441	0.06%
2022/04/13	110	37.89	4	37.63	37.50	106	36,214	0.29%	大買/鉅額交易
2022/04/12	3.1	36.66	24.5	36.75	36.60	-21.4	36,053	-0.06%
2022/04/11	15	37.18	48	37.50	36.60	-33	35,984	-0.09%
2022/04/08	315	37.77	40	37.83	37.60	275	35,859	0.77%	大買/鉅額交易
2022/04/07	9	37.17	27	37.01	36.15	-18	35,512	-0.05%
2022/04/06	8	37.19	18	37.16	37.05	-10	35,341	-0.03%
2022/04/01	41	37.88	43	37.78	37.60	-2	35,270	-0.01%
2022/03/31	8	37.05	15	36.91	36.90	-7	35,067	-0.02%
2022/03/30	8	37.12	16	37.07	36.85	-8	34,978	-0.02%
2022/03/29	15	37.07	15	36.92	36.90	0	34,879	0.00%
2022/03/28	128.1	36.86	131	35.84	36.95	-3	34,719	-0.01%	大買/大賣/
2022/03/25	165	35.86	309	35.84	35.85	-144	34,509	-0.42%	大買/大賣/鉅額交易
2022/03/24	10	36.64	110	36.60	36.60	-100	34,322	-0.29%	大賣/
2022/03/23	19.1	37.35	27.2	37.65	37.30	-8.1	34,195	-0.02%
2022/03/22	24	36.90	9.2	37.03	37.00	14.8	33,970	0.04%
2022/03/21	147.2	37.16	46	36.94	37.25	101.2	33,854	0.30%	大買/鉅額交易
2022/03/18	35.3	36.76	40	36.77	37.05	-4.7	33,681	-0.01%
2022/03/17	214	37.17	214	36.80	37.70	0	33,453	0.00%	大買/大賣/
2022/03/16	200.1	37.29	250	37.08	36.30	-50	32,794	-0.15%	大買/大賣/
2022/03/15	110.1	38.44	85	37.84	37.50	25.1	31,999	0.08%	大買/
2022/03/14	111	39.79	91.6	40.08	39.30	19.4	31,454	0.06%	大買/
2022/03/11	93.1	40.31	76.6	40.52	39.60	16.5	30,756	0.05%
2022/03/10	345.1	42.44	760	42.47	41.75	-415	29,780	-1.39%	大買/大賣/鉅額交易
2022/03/09	1,236.1	39.45	1,034	39.45	40.80	202.1	27,132	0.74%	大買/大賣/鉅額交易
2022/03/08	921.4	38.01	524	38.71	37.10	397.4	25,199	1.58%	大買/大賣/鉅額交易
2022/03/07	108	38.57	456.1	38.83	39.00	-348.1	23,020	-1.51%	大買/大賣/鉅額交易
2022/03/04	72.1	38.22	190.5	37.89	37.35	-118.4	21,647	-0.55%	大賣/鉅額交易
2022/03/03	509.1	39.38	154.4	39.14	38.90	354.7	20,978	1.69%	大買/大賣/鉅額交易
2022/03/02	367.1	39.07	272	38.58	38.65	95.1	20,010	0.48%	大買/大賣/
2022/03/01	226.2	36.65	208	36.73	36.95	18.2	18,566	0.10%	大買/大賣/
2022/02/25	509.3	38.09	303.7	38.62	37.55	205.6	17,718	1.16%	大買/大賣/鉅額交易
2022/02/24	1,206.3	38.40	980	38.58	36.95	226.3	16,051	1.41%	大買/大賣/鉅額交易
2022/02/23	350	37.07	360	37.31	37.80	-10	11,725	-0.09%	大買/大賣/
2022/02/22	332	35.31	170	35.65	34.40	162	9,690	1.67%	大買/大賣/鉅額交易
2022/02/21	57	35.67	105	36.12	36.65	-48	8,270	-0.58%	大賣/
2022/02/18	29	31.68	81	32.63	33.35	-52	7,592	-0.68%
2022/02/17	7	30.32	7	30.50	30.35	0	7,344	0.00%
2022/02/16	1	30.25	5	30.52	30.05	-4	7,369	-0.05%
2022/02/15	12	30.16	1.5	30.40	29.75	10.5	7,401	0.14%
2022/02/14	4	30.53	6	30.62	30.55	-2	7,542	-0.03%
2022/02/11	12	31.20	22	31.05	31.00	-10	7,505	-0.13%
2022/02/10	16	31.73	28	31.85	31.70	-12	7,479	-0.16%
2022/02/09	100.4	31.23	134	31.50	31.45	-33.6	7,353	-0.46%	大賣/
2022/02/08	46	30.92	77	30.21	30.85	-31	7,037	-0.44%
2022/02/07	0	0.00	42	28.29	29.20	-42	6,758	-0.62%
2022/01/26	17	28.33	25	28.17	28.10	-8	6,973	-0.11%
2022/01/25	3	28.37	1	28.60	28.10	2	7,037	0.03%
2022/01/24	5.1	28.22	1	28.35	28.65	4.1	7,032	0.06%
2022/01/21	2	28.78	0	0.00	28.70	2	7,050	0.03%
2022/01/20	4	29.26	2	29.25	29.20	2	7,026	0.03%
2022/01/19	6	29.28	20	29.30	29.20	-14	7,030	-0.20%
2022/01/18	5	29.35	3	29.53	29.50	2	6,986	0.03%
2022/01/17	0.5	29.10	2	29.45	29.60	-1.5	7,002	-0.02%
2022/01/14	31	29.21	23	29.23	29.15	8	7,015	0.11%
2022/01/13	21	30.41	6	30.83	30.10	15	6,862	0.22%
2022/01/12	35	30.81	46	30.97	31.50	-11	6,614	-0.17%
2022/01/11	20	30.06	40	30.14	29.65	-20	6,169	-0.32%
2022/01/10	16	29.45	8	29.13	28.55	8	5,886	0.14%
2022/01/07	5	28.50	7	28.44	28.40	-2	5,815	-0.03%
2022/01/06	3	28.55	1	28.90	28.60	2	5,887	0.03%
2022/01/05	0	0.00	2	28.70	28.55	-2	5,953	-0.03%
2022/01/04	1	28.60	6	28.65	28.75	-5	6,038	-0.08%
2022/01/03	3	28.88	10.2	28.81	28.75	-7.2	6,079	-0.12%
2021/12/30	13	29.50	10	29.15	29.30	3	6,215	0.05%
2021/12/28	33	29.53	3	29.35	29.25	30	6,339	0.47%
2021/12/27	6	29.82	12	29.45	29.70	-6	6,436	-0.09%
2021/12/24	1	28.40	2	28.78	28.45	-1	6,424	-0.02%
2021/12/23	6	28.50	4	28.50	28.35	2	6,490	0.03%
2021/12/22	1	28.50	0	0.00	28.55	1	6,586	0.02%
2021/12/21	4	28.75	3	28.75	28.80	1	6,639	0.02%
2021/12/20	2	28.38	0	0.00	28.30	2	6,679	0.03%
2021/12/17	4	28.58	2	29.00	28.45	2	6,755	0.03%
2021/12/16	15	28.71	2	28.53	28.45	13	6,747	0.19%
2021/12/15	1	28.80	7	28.63	28.60	-6	6,795	-0.09%
2021/12/14	12	28.33	3	28.80	28.30	9	6,844	0.13%
2021/12/13	14	29.03	4	29.14	29.00	10	6,824	0.15%
2021/12/10	3	29.45	9	29.39	29.35	-6	6,852	-0.09%
2021/12/09	22	30.28	9	30.16	30.05	13	6,895	0.19%
2021/12/08	40	30.69	22	30.45	30.30	18	6,970	0.26%
2021/12/07	15	30.09	45	30.13	30.15	-30	6,908	-0.43%
2021/12/06	10	30.16	12	30.20	30.05	-2	6,982	-0.03%
2021/12/03	128	30.82	111.4	31.02	29.40	16.6	6,930	0.24%	大買/大賣/
2021/12/02	22	29.66	24	29.74	29.70	-2	6,861	-0.03%
2021/12/01	3	28.97	2	29.05	28.95	1	6,790	0.01%
2021/11/30	1	29.20	5	29.43	29.30	-4	6,913	-0.06%
2021/11/29	5	28.49	6	28.44	28.50	-1	6,937	-0.01%
2021/11/26	11	28.65	15	28.41	28.20	-4	7,052	-0.06%
2021/11/25	14	29.48	1	29.95	29.45	13	7,137	0.18%
2021/11/24	12	29.29	3	29.35	29.35	9	7,245	0.12%
2021/11/23	7	28.92	0	0.00	28.75	7	7,365	0.10%
2021/11/22	5	29.49	19	29.39	29.40	-14	7,528	-0.19%
2021/11/19	11	28.87	26	28.61	28.35	-15	7,752	-0.19%
2021/11/18	0	0.00	3	29.27	29.10	-3	8,821	-0.03%
2021/11/17	14	29.03	5	28.95	29.05	9	9,318	0.10%
2021/11/16	30	29.43	63	29.44	29.80	-33	9,490	-0.35%
2021/11/15	22	28.53	353	28.39	28.10	-331	9,920	-3.34%	大賣/鉅額交易
2021/11/12	57	28.22	3	28.73	28.80	54	10,211	0.53%
2021/11/11	35	28.69	28	29.08	28.35	7	10,240	0.07%
2021/11/10	2	28.33	3	28.38	28.15	-1	10,144	-0.01%
2021/11/09	21	28.28	1	28.50	28.10	20	10,345	0.19%
2021/11/08	18	28.18	15	28.28	28.45	3	10,389	0.03%
2021/11/05	2	27.40	4	27.30	27.55	-2	10,542	-0.02%
2021/11/04	3	27.78	4	27.90	27.50	-1	10,879	-0.01%
2021/11/03	19	28.62	10	28.41	28.05	9	11,742	0.08%
2021/11/02	2	27.40	3	27.62	27.20	-1	11,815	-0.01%
2021/11/01	63	27.08	17	27.12	26.95	46	11,818	0.39%
2021/10/29	1	26.65	3	26.98	27.05	-2	11,853	-0.02%
2021/10/28	2	26.68	10	26.83	26.65	-8	11,897	-0.07%
2021/10/27	3	26.55	1	26.65	26.65	2	12,091	0.02%
2021/10/26	31	27.36	21	27.13	27.15	10	12,447	0.08%
2021/10/25	34	27.10	7	27.51	27.35	27	12,954	0.21%
2021/10/22	7	26.95	0	0.00	26.70	7	13,258	0.05%
2021/10/21	6	28.15	8	28.68	27.90	-2	13,541	-0.01%
2021/10/20	43	27.95	17	28.01	28.00	26	13,765	0.19%
2021/10/19	150	27.50	9	27.59	27.70	141	14,313	0.99%	大買/鉅額交易
2021/10/18	77	26.75	13.2	26.38	27.15	63.8	14,792	0.43%
2021/10/15	6	27.87	0	0.00	27.65	6	15,367	0.04%
2021/10/14	12	27.06	18	27.49	27.60	-6	15,743	-0.04%
2021/10/13	14	27.29	11	27.29	26.80	3	16,468	0.02%
2021/10/12	16.1	27.12	4	27.10	27.35	12.1	18,371	0.07%
2021/10/08	2	28.30	5	28.59	28.40	-3	18,637	-0.02%
2021/10/07	13	29.16	35	29.11	28.65	-22	18,805	-0.12%
2021/10/06	6.2	27.87	23	28.22	27.60	-16.8	18,872	-0.09%
2021/10/05	6	28.16	43	27.64	28.75	-37	18,954	-0.20%
2021/10/04	42.1	28.78	7	28.61	27.80	35.1	18,986	0.18%
2021/10/01	15.5	29.72	50	29.15	29.30	-34.5	19,096	-0.18%
2021/09/30	2	31.03	9	30.77	31.15	-7	19,222	-0.04%
2021/09/29	10	30.03	1	30.60	29.95	9	19,437	0.05%
2021/09/28	7	30.67	1	31.20	30.50	6	19,727	0.03%
2021/09/27	14	31.44	4	31.58	31.60	10	20,087	0.05%
2021/09/24	0	0.00	11	31.55	31.15	-11	20,825	-0.05%
2021/09/23	1	30.65	3	31.02	30.80	-2	23,746	-0.01%
2021/09/22	17	30.66	10	30.78	30.40	7	26,559	0.03%
2021/09/17	1	30.70	15	31.56	31.70	-14	27,210	-0.05%
2021/09/16	4	30.73	3	30.90	30.65	1	28,978	0.00%
2021/09/15	6	31.08	7	31.31	31.30	-1	30,934	0.00%
2021/09/14	18	31.65	2	31.85	31.25	16	32,687	0.05%
2021/09/13	6	32.43	18	32.62	31.85	-12	33,957	-0.04%
2021/09/10	9	31.99	29.6	32.16	32.00	-20.6	34,061	-0.06%
2021/09/09	56	32.09	49	32.11	31.85	7	34,383	0.02%
2021/09/08	24	31.84	34	31.87	31.50	-10	35,381	-0.03%
2021/09/07	111	32.50	69	32.51	32.45	42	36,392	0.12%	大買/
2021/09/06	5	31.33	32.5	31.47	31.00	-27.5	36,795	-0.07%
2021/09/03	16	32.24	1.2	32.53	32.00	14.9	36,962	0.04%
2021/09/02	12	33.39	6	33.36	32.95	6	36,912	0.02%
2021/09/01	14	33.16	17.4	33.39	33.40	-3.4	36,892	-0.01%
2021/08/31	19	34.14	13	34.12	33.50	6	36,974	0.02%
2021/08/30	35	35.81	54	35.08	34.80	-19	37,084	-0.05%
2021/08/27	32	35.34	15	35.17	34.90	17	37,188	0.05%
2021/08/26	16.1	35.72	32	35.70	35.45	-15.9	38,209	-0.04%
2021/08/25	51.1	35.83	44	35.89	36.05	7.1	38,259	0.02%
2021/08/24	351	36.80	358.7	36.89	36.35	-7.7	38,082	-0.02%	大買/大賣/
2021/08/23	82.1	34.75	89	35.68	35.95	-6.9	37,283	-0.02%
2021/08/20	61	32.69	39	32.24	32.70	22	37,195	0.06%
2021/08/19	169.2	33.35	160	33.81	32.00	9.2	37,374	0.02%	大買/大賣/
2021/08/18	59	31.48	60.7	31.63	32.40	-1.7	37,380	0.00%
2021/08/17	5	31.08	6	30.80	30.00	-1	37,755	0.00%
2021/08/16	25	30.91	29.3	30.83	30.60	-4.3	38,504	-0.01%
2021/08/13	40	32.28	46	32.13	31.55	-6	38,584	-0.02%
2021/08/12	34.1	31.57	41	31.85	31.90	-6.9	38,502	-0.02%
2021/08/11	45.3	31.37	31	31.71	31.30	14.3	38,723	0.04%
2021/08/10	59.3	33.66	34	34.16	32.75	25.3	38,755	0.07%
2021/08/09	102	34.31	99	35.03	33.55	3	38,553	0.01%	大買/
2021/08/06	38	33.32	43	33.44	32.40	-5	37,819	-0.01%
2021/08/05	13	32.04	3	32.07	31.75	10	37,755	0.03%
2021/08/04	3	32.85	7	33.24	32.85	-4	37,887	-0.01%
2021/08/03	17	32.84	2	33.08	32.65	15	38,185	0.04%
2021/08/02	27	32.80	254	32.13	33.10	-227	38,571	-0.59%	大賣/鉅額交易
2021/07/30	49	33.94	50	34.20	32.15	-1	38,567	0.00%
2021/07/29	67	34.18	52	34.38	35.00	15	38,481	0.04%
2021/07/28	43	32.47	49	32.37	32.45	-6	38,352	-0.02%
2021/07/27	37	33.49	43	33.77	32.90	-6	38,762	-0.02%
2021/07/26	26	34.96	18	35.56	34.30	8	39,679	0.02%
2021/07/23	119.5	36.05	133	35.92	35.60	-13.5	39,906	-0.03%	大買/大賣/
2021/07/22	143	35.12	107.3	35.20	34.75	35.7	39,876	0.09%	大買/大賣/
2021/07/21	115	37.81	377	38.29	35.55	-262	39,601	-0.66%	大買/大賣/鉅額交易
2021/07/20	73.8	39.23	64	38.71	38.60	9.8	39,281	0.02%
2021/07/19	148	42.89	118.6	43.13	41.60	29.5	39,311	0.07%	大買/大賣/
2021/07/16	154.5	42.55	161.5	42.69	42.00	-7	39,712	-0.02%	大買/大賣/
2021/07/15	26	39.47	25	39.09	39.90	1	38,527	0.00%
2021/07/14	22	34.67	57.5	35.35	36.30	-35.5	38,549	-0.09%
2021/07/13	33.8	37.85	29.2	39.29	36.30	4.6	39,131	0.01%
2021/07/12	36.3	41.19	48.4	40.59	40.30	-12.1	39,017	-0.03%
2021/07/09	29.1	40.63	11	41.41	40.30	18.1	38,922	0.05%
2021/07/08	27.1	40.63	65	41.09	42.40	-37.9	39,120	-0.10%
2021/07/07	17.9	41.80	87.3	41.57	41.00	-69.4	39,230	-0.18%
2021/07/06	35	44.19	102	43.37	43.95	-67	39,044	-0.17%	大賣/
2021/07/05	94.3	42.81	107.1	43.18	43.50	-12.8	38,796	-0.03%	大賣/
2021/07/02	61.3	46.73	62.2	47.40	45.90	-0.9	38,467	0.00%
2021/07/01	149.1	49.36	30.3	49.38	49.00	118.8	38,111	0.31%	大買/鉅額交易
2021/06/30	462	47.16	303	47.54	49.60	159	37,399	0.43%	大買/大賣/鉅額交易
2021/06/29	542.3	45.21	1,256.1	45.06	45.10	-713.8	34,490	-2.07%	大買/大賣/鉅額交易
2021/06/28	153.3	40.69	1,134.8	40.86	41.70	-981.5	31,735	-3.09%	大買/大賣/鉅額交易
2021/06/25	247.4	36.94	317.5	36.92	37.95	-70.1	31,037	-0.23%	大買/大賣/
2021/06/24	273.6	33.31	283	32.36	34.50	-9.4	29,226	-0.03%	大買/大賣/
2021/06/23	342	33.09	370	32.13	31.40	-28	27,249	-0.10%	大買/大賣/
2021/06/22	96	34.69	155	34.32	34.85	-59	25,448	-0.23%	大賣/
2021/06/21	26	31.70	45	31.70	31.70	-19	24,140	-0.08%
2021/06/18	64	28.80	29	28.83	28.85	35	24,085	0.15%
2021/06/17	651	25.36	747	25.44	26.25	-96	24,078	-0.40%	大買/大賣/
2021/06/16	284	24.39	271.4	24.58	23.90	12.6	22,967	0.05%	大買/大賣/
2021/06/15	419	23.87	379	24.30	24.20	40	21,862	0.18%	大買/大賣/
2021/06/11	29	23.08	30	22.99	22.60	-1	21,164	0.00%
2021/06/10	8	22.21	14	22.29	22.40	-6	20,891	-0.03%
2021/06/09	4.1	22.84	42	22.81	22.55	-37.9	20,829	-0.18%
2021/06/08	95	23.49	65	23.44	23.15	30	20,732	0.14%
2021/06/07	154	22.74	24	23.20	23.00	130	20,471	0.64%	大買/鉅額交易
2021/06/04	29	23.15	73	22.95	22.75	-44	20,226	-0.22%
2021/06/03	480	23.81	488.7	24.11	23.80	-8.7	20,045	-0.04%	大買/大賣/
2021/06/02	111.1	22.82	65	22.62	22.70	46.1	18,903	0.24%	大買/
2021/06/01	46	22.26	8	22.38	22.55	38	18,682	0.20%
2021/05/31	35	22.89	140	22.39	22.10	-105	18,531	-0.57%	大賣/鉅額交易
2021/05/28	256	23.15	227	23.02	22.65	29	18,209	0.16%	大買/大賣/
2021/05/27	126	22.96	124	22.88	22.80	2	17,808	0.01%	大買/大賣/
2021/05/26	182	22.70	155	22.64	22.70	27	17,432	0.15%	大買/大賣/
2021/05/25	275	22.71	191	21.84	21.90	84	16,789	0.50%	大買/大賣/
2021/05/24	183	21.67	190	21.50	21.75	-7	16,109	-0.04%	大買/大賣/
2021/05/21	62	19.27	73	19.60	19.80	-11	15,421	-0.07%
2021/05/20	11	19.13	18	18.73	18.45	-7	15,381	-0.05%
2021/05/19	66	19.47	31.2	19.42	19.30	34.8	15,232	0.23%
2021/05/18	11.1	18.49	30	18.42	18.80	-19	14,946	-0.13%
2021/05/17	95	17.22	13	17.28	17.10	82	14,691	0.56%
2021/05/14	20	18.31	73	18.24	18.95	-53	14,518	-0.37%
2021/05/13	638.2	17.92	109	18.13	18.20	529.2	14,305	3.70%	大買/大賣/鉅額交易
2021/05/12	11	20.31	90	19.62	19.60	-79	14,045	-0.56%
2021/05/11	352	22.58	23	22.82	21.75	329	13,849	2.38%	大買/鉅額交易
2021/05/10	414	22.82	204	23.37	23.65	210	13,501	1.56%	大買/大賣/鉅額交易
2021/05/07	237	21.93	36	22.04	22.25	201	13,035	1.54%	大買/鉅額交易
2021/05/06	109	22.44	19	23.32	22.05	90	12,831	0.70%	大買/
2021/05/05	148	23.00	184	23.30	22.85	-36	12,555	-0.29%	大買/大賣/
2021/05/04	696	24.62	1,207	23.26	23.15	-511	12,174	-4.20%	大買/大賣/鉅額交易
2021/05/03	383	26.19	359	26.42	25.70	24	11,429	0.21%	大買/大賣/
2021/04/29	82	24.05	35	24.20	24.45	47	10,210	0.46%
2021/04/28	250	23.94	244	23.94	23.45	6	9,811	0.06%	大買/大賣/
2021/04/27	40	22.50	87	22.79	22.50	-47	9,350	-0.50%
2021/04/26	62	23.09	47	23.04	22.85	15	9,136	0.16%
2021/04/23	81	22.10	79	22.88	21.80	2	8,817	0.02%
2021/04/22	132	25.10	438.4	23.66	23.50	-306.4	8,502	-3.60%	大買/大賣/鉅額交易
2021/04/21	206	23.30	133	23.03	23.50	73	7,328	1.00%	大買/大賣/
2021/04/20	44	21.36	17.1	21.46	21.40	26.9	6,588	0.41%
2021/04/19	128.9	22.08	131	21.62	22.25	-2.1	6,393	-0.03%	大買/大賣/
2021/04/16	15.1	20.21	20	20.07	20.25	-4.9	5,691	-0.09%
2021/04/15	5	19.76	13.1	19.77	19.75	-8.1	5,724	-0.14%
2021/04/14	233	20.15	260	19.99	19.90	-27	5,969	-0.45%	大買/大賣/
2021/04/13	389.1	19.75	380	20.35	19.85	9.1	5,838	0.16%	大買/大賣/
2021/04/12	3.2	19.31	32	19.30	19.30	-28.8	5,608	-0.51%
2021/04/09	8	18.91	0.3	19.10	18.70	7.7	5,877	0.13%
2021/04/08	2.1	19.10	20	19.11	19.10	-17.9	6,029	-0.30%
2021/04/07	28	18.93	0	0.00	18.95	28	6,212	0.45%
2021/04/06	3	18.73	5	18.86	18.80	-2	7,148	-0.03%
2021/04/01	0	0.00	19	18.86	18.90	-19	7,980	-0.24%
2021/03/31	7	18.56	9	18.69	18.50	-2	8,512	-0.02%
2021/03/30	0	0.00	1	18.30	18.35	-1	8,525	-0.01%
2021/03/29	14.9	18.25	1	18.35	18.25	13.9	8,612	0.16%
2021/03/26	11	18.19	27	18.05	18.10	-16	8,952	-0.18%
2021/03/25	2	18.00	11	18.07	17.95	-9	9,694	-0.09%
2021/03/24	10	18.03	9	18.11	17.95	1	9,837	0.01%
2021/03/23	51	18.29	6	18.25	18.35	45	9,870	0.46%
2021/03/22	526.9	18.57	532.9	18.63	19.05	-6.1	9,780	-0.06%	大買/大賣/
2021/03/19	0	0.00	3	17.97	17.85	-3	9,817	-0.03%
2021/03/18	1	17.65	15	17.85	17.85	-14	9,965	-0.14%
2021/03/17	0.2	17.85	10	17.53	17.60	-9.8	9,995	-0.10%
2021/03/16	2	17.63	2.2	17.70	17.55	-0.2	10,038	0.00%
2021/03/15	0	0.00	9	17.68	17.70	-9	10,113	-0.09%
2021/03/12	3	17.48	0	0.00	17.45	3	10,205	0.03%
2021/03/11	2	17.55	1	17.55	17.45	1	10,313	0.01%
2021/03/10	8	17.47	2	17.50	17.35	6	10,332	0.06%
2021/03/09	73	17.26	15	17.52	17.85	58	10,400	0.56%
2021/03/08	5	17.20	4	17.34	17.10	1	10,427	0.01%
2021/03/05	3	17.35	6	17.48	17.25	-3	10,620	-0.03%
2021/03/04	3	17.15	1	17.30	17.20	2	10,703	0.02%
2021/03/03	1	16.90	1	17.20	17.15	0	10,698	0.00%
2021/03/02	1	17.05	7	16.78	16.75	-6	10,692	-0.06%
2021/02/26	56	17.19	6	17.23	17.05	50	10,659	0.47%
2021/02/25	2	17.15	0	0.00	17.25	2	10,733	0.02%
2021/02/24	49	17.59	2	17.15	17.05	47	10,739	0.44%
2021/02/23	7	17.84	7.6	18.07	17.70	-0.6	10,664	-0.01%
2021/02/22	116	17.47	166.6	17.80	18.00	-50.6	10,480	-0.48%	大買/大賣/
2021/02/19	9	16.36	3	16.35	16.40	6	10,314	0.06%
2021/02/18	7	16.66	0	0.00	16.65	7	10,306	0.07%
2021/02/17	1	15.90	1	16.10	16.25	0	10,272	0.00%
2021/02/05	1	15.85	0	0.00	15.85	1	10,286	0.01%
2021/02/04	1	15.85	0	0.00	15.90	1	10,309	0.01%
2021/02/03	5	15.98	0	0.00	15.85	5	10,352	0.05%
2021/02/02	4	16.20	0	0.00	16.10	4	10,423	0.04%
2021/02/01	1	15.50	1	15.55	15.75	0	10,663	0.00%
2021/01/29	0	0.00	7	15.63	15.60	-7	10,640	-0.07%
2021/01/28	0	0.00	18	15.74	15.80	-18	10,621	-0.17%
2021/01/27	1	15.65	5	15.71	15.85	-4	10,632	-0.04%
2021/01/26	201	15.70	2	15.70	15.75	199	10,744	1.85%	大買/鉅額交易
2021/01/25	8	16.15	0	0.00	16.10	8	10,815	0.07%
2021/01/22	1	16.10	2	15.80	16.10	-1	10,789	-0.01%
2021/01/21	2.3	15.86	8	15.94	15.80	-5.7	10,753	-0.05%
2021/01/20	3	15.98	23	15.60	15.50	-20	10,693	-0.19%
2021/01/19	1.4	16.24	361	16.13	16.10	-359.7	10,678	-3.37%	大賣/鉅額交易
2021/01/18	10.3	16.47	12	16.34	16.45	-1.7	10,898	-0.02%
2021/01/15	30.4	16.56	27	16.61	16.50	3.4	10,832	0.03%
2021/01/14	4	17.40	2	17.43	17.30	2	10,692	0.02%
2021/01/13	51.4	17.20	60.8	17.14	17.20	-9.5	10,626	-0.09%
2021/01/12	64	17.20	135.2	17.59	17.15	-71.2	10,567	-0.67%	大賣/
2021/01/11	25	18.18	3	18.25	18.10	22	10,409	0.21%
2021/01/08	25	18.04	30	18.26	18.20	-5	10,387	-0.05%
2021/01/07	39.7	17.72	26	17.88	17.80	13.7	10,234	0.13%
2021/01/06	66	19.03	54	19.53	18.60	12	9,953	0.12%
2021/01/05	207	19.65	207	19.83	19.50	0	9,747	0.00%	大買/大賣/
2021/01/04	136	20.06	166	20.14	20.20	-30	9,555	-0.31%	大買/大賣/
2020/12/31	22	20.30	26	20.37	20.25	-4	9,176	-0.04%
2020/12/30	154	20.32	156	20.24	20.35	-2	8,964	-0.02%	大買/大賣/
2020/12/29	135	21.57	84	21.70	20.80	51	8,706	0.59%	大買/
2020/12/28	482	20.27	512.4	20.43	21.05	-30.4	7,702	-0.39%	大買/大賣/
2020/12/25	422	19.25	583	19.17	19.15	-161	6,775	-2.38%	大買/大賣/鉅額交易
2020/12/24	28	18.13	1	18.25	18.15	27	6,122	0.44%
2020/12/23	7	17.68	4	17.85	18.05	3	6,012	0.05%
2020/12/22	102	18.23	131	18.38	17.85	-29	5,925	-0.49%	大買/大賣/
2020/12/21	126	18.60	142	18.85	18.90	-16	5,595	-0.29%	大買/大賣/
2020/12/18	37	17.58	13	17.57	17.70	24	4,892	0.49%
2020/12/17	17	17.39	35	17.63	17.25	-18	4,744	-0.38%
2020/12/16	6	17.64	3	17.72	17.80	3	4,673	0.06%
2020/12/15	133	17.85	71	17.78	17.75	62	4,561	1.36%	大買/
2020/12/14	105	17.16	52	17.34	17.50	53	4,110	1.29%	大買/
2020/12/11	115	16.36	36	16.33	16.50	79	3,890	2.03%	大買/
2020/12/10	8	16.93	0	0.00	16.90	8	3,800	0.21%
2020/12/09	5	17.16	6	17.26	17.25	-1	3,740	-0.03%
2020/12/08	6	17.09	2	16.95	16.90	4	3,714	0.11%
2020/12/07	2	16.75	3	16.82	16.75	-1	3,593	-0.03%
2020/12/04	2	16.55	5	16.50	16.50	-3	3,511	-0.09%
2020/12/03	21	16.57	22	16.68	16.65	-1	3,522	-0.03%
2020/12/02	59	16.41	12	16.49	16.55	47	3,534	1.33%
2020/12/01	88	16.31	95	16.34	16.20	-7	3,512	-0.20%
2020/11/30	74	16.00	11	16.13	15.95	63	3,323	1.90%
2020/11/27	1	15.50	0	0.00	15.70	1	3,228	0.03%
2020/11/25	2	15.58	13	15.57	15.55	-11	3,355	-0.33%
2020/11/24	25	15.66	16	15.53	15.65	9	3,358	0.27%
2020/11/23	5	15.30	4	15.31	15.35	1	3,221	0.03%
2020/11/20	0	0.00	2	15.00	15.00	-2	3,206	-0.06%
2020/11/19	0	0.00	31	14.95	15.00	-31	3,207	-0.97%
2020/11/18	1	15.00	30	14.95	15.00	-29	3,202	-0.91%
2020/11/17	0	0.00	10	15.00	14.90	-10	3,198	-0.31%
2020/11/16	10	14.88	50	14.91	15.00	-40	3,219	-1.24%
2020/11/13	0	0.00	42	14.90	14.80	-42	3,218	-1.30%
2020/11/12	9	15.21	0	0.00	15.00	9	3,202	0.28%
2020/11/10	2	15.35	2	15.35	15.15	0	3,174	0.00%
2020/11/09	40	15.56	26	15.52	15.50	14	3,075	0.46%
2020/11/05	0	0.00	1	15.00	14.85	-1	2,787	-0.04%
2020/11/04	11	14.95	10	15.05	15.05	1	2,782	0.04%
2020/11/03	18	15.02	3	15.00	14.95	15	2,741	0.55%
2020/11/02	3	14.55	0	0.00	15.10	3	2,606	0.12%
2020/10/29	2	14.70	0	0.00	14.70	2	2,476	0.08%
2020/10/28	5	14.80	0.4	15.00	15.00	4.6	2,472	0.19%
2020/10/27	0	0.00	2	14.85	14.90	-2	2,430	-0.08%
2020/10/26	31	14.94	113	14.87	15.00	-82	2,379	-3.45%	大賣/
2020/10/23	44	14.45	0	0.00	14.40	44	2,095	2.10%
2020/10/19	0	0.00	1	14.40	14.35	-1	2,074	-0.05%
2020/10/16	1	14.10	3	14.10	14.20	-2	2,037	-0.10%
2020/10/15	6	13.96	0	0.00	14.00	6	1,945	0.31%
2020/10/14	1	13.90	1	13.95	14.00	0	1,937	0.00%
2020/10/13	0	0.00	1	14.00	13.95	-1	1,927	-0.05%
2020/10/08	0	0.00	1	14.00	14.00	-1	2,020	-0.05%
2020/10/07	0	0.00	1	13.95	14.00	-1	2,027	-0.05%
2020/09/29	1	13.65	0	0.00	13.60	1	2,114	0.05%
2020/09/28	1	13.60	0	0.00	13.65	1	2,122	0.05%
2020/09/25	12	13.53	0	0.00	13.40	12	2,171	0.55%
2020/09/24	0	0.00	2	13.65	13.50	-2	2,144	-0.09%
2020/09/23	4	13.83	1	13.85	13.75	3	2,091	0.14%
2020/09/21	0	0.00	2	14.20	14.05	-2	1,983	-0.10%
2020/09/17	0	0.00	3	14.08	14.05	-3	1,963	-0.15%
2020/09/16	0	0.00	1	14.00	14.05	-1	1,976	-0.05%
2020/09/09	0	0.00	20	14.35	14.30	-20	1,998	-1.00%
2020/09/08	1	14.10	0	0.00	14.20	1	1,939	0.05%
2020/09/07	0	0.00	1	14.25	14.20	-1	1,879	-0.05%
2020/09/04	5	13.85	0	0.00	13.95	5	1,771	0.28%
2020/09/03	0	0.00	14	14.15	14.10	-14	1,672	-0.84%
2020/09/02	9	13.96	0	0.00	13.90	9	1,642	0.55%
2020/09/01	8	14.08	0	0.00	14.15	8	1,603	0.50%
2020/08/31	139	14.43	313	14.26	14.40	-174	1,586	-10.97%	大買/大賣/鉅額交易
2020/08/28	0	0.00	150	14.05	13.95	-150	1,458	-10.29%	大賣/鉅額交易
2020/08/26	0	0.00	11	13.71	13.75	-11	1,411	-0.78%
2020/08/25	2	13.63	0	0.00	13.55	2	1,380	0.14%
2020/08/24	0	0.00	2	13.30	13.35	-2	1,370	-0.15%
2020/08/21	7	13.25	0	0.00	13.35	7	1,371	0.51%
2020/08/20	4	13.35	3	13.32	13.20	1	1,351	0.07%
2020/08/19	1	13.65	0	0.00	13.60	1	1,331	0.08%
2020/08/18	43	13.75	0	0.00	13.70	43	1,315	3.27%
2020/08/17	0	0.00	1	13.90	13.90	-1	1,297	-0.08%
2020/08/14	2	13.65	8	13.59	13.65	-6	1,294	-0.46%
2020/08/10	2	13.43	0	0.00	13.45	2	1,255	0.16%
2020/08/04	3	13.10	0	0.00	13.15	3	1,256	0.24%
2020/08/03	30	13.30	15	13.45	13.35	15	1,259	1.19%
2020/07/31	1	13.30	0	0.00	13.35	1	1,248	0.08%
2020/07/30	2	13.33	0	0.00	13.35	2	1,255	0.16%
2020/07/29	1	13.40	0	0.00	13.45	1	1,228	0.08%
2020/07/28	0	0.00	1	13.45	13.45	-1	1,234	-0.08%
2020/07/27	0	0.00	2	13.45	13.45	-2	1,247	-0.16%
2020/07/24	25	13.61	15	13.60	13.55	10	1,279	0.78%
2020/07/22	0	0.00	20	13.65	13.60	-20	1,272	-1.57%
2020/07/21	0	0.00	1	13.60	13.65	-1	1,281	-0.08%
2020/07/20	0	0.00	1	13.40	13.40	-1	1,283	-0.08%
2020/07/15	198	13.65	0	0.00	13.50	198	1,333	14.85%	大買/鉅額交易
2020/07/13	1	13.60	2	13.83	13.90	-1	1,229	-0.08%
2020/07/10	21	13.60	0	0.00	13.60	21	1,221	1.72%
2020/07/09	59	13.90	1	14.00	13.80	58	1,211	4.79%
2020/07/08	19	13.70	1	13.95	14.10	18	1,189	1.51%
2020/07/07	24	13.74	21	13.71	13.75	3	1,149	0.26%
2020/07/06	0	0.00	1	13.75	13.80	-1	1,145	-0.09%
2020/07/02	1	13.60	0	0.00	13.60	1	1,113	0.09%
2020/06/29	1	13.50	0	0.00	13.50	1	1,112	0.09%
2020/06/23	88	13.65	0	0.00	13.55	88	1,105	7.96%
2020/06/22	61	13.75	132	13.72	13.70	-71	1,099	-6.46%	大賣/
2020/06/19	0	0.00	1	13.55	13.55	-1	1,008	-0.10%
2020/06/17	0	0.00	30	13.28	13.40	-30	983	-3.05%
2020/06/16	130	13.07	0	0.00	13.20	130	988	13.15%	大買/鉅額交易
2020/06/15	0.2	12.90	21	13.00	12.90	-20.8	999	-2.08%
2020/06/12	0.2	12.90	165	12.81	12.90	-164.8	1,015	-16.22%	大賣/鉅額交易
2020/06/11	14	13.23	0	0.00	13.05	14	1,025	1.37%
2020/06/09	0	0.00	3	13.38	13.40	-3	1,062	-0.28%
2020/06/08	6	13.23	3	13.20	13.25	3	1,068	0.28%
2020/06/05	1	13.20	91	13.11	13.10	-90	1,054	-8.54%
2020/06/04	0	0.00	4	13.05	13.05	-4	1,057	-0.38%
2020/06/03	2	13.00	0	0.00	13.05	2	1,066	0.19%
2020/05/27	3	13.00	0	0.00	13.05	3	1,062	0.28%
2020/05/26	0	0.00	25	13.00	12.95	-25	1,072	-2.33%
2020/05/22	20	12.90	8	12.85	12.85	12	1,057	1.13%
2020/05/21	55	13.09	1	13.05	13.00	54	1,044	5.17%
2020/05/14	90	12.80	0	0.00	12.75	90	1,059	8.50%
2020/05/13	1	12.85	0	0.00	12.80	1	1,061	0.09%
2020/05/12	1	12.90	0	0.00	12.95	1	1,060	0.09%
2020/05/05	1	12.90	0	0.00	13.05	1	1,070	0.09%
2020/05/04	1	12.90	0	0.00	12.85	1	1,081	0.09%
2020/04/30	0	0.00	3	13.22	13.20	-3	1,080	-0.28%
2020/04/29	0	0.00	5	12.93	12.95	-5	1,094	-0.46%
2020/04/28	1	12.50	0	0.00	12.55	1	1,074	0.09%
2020/04/27	3	12.55	0	0.00	12.55	3	1,101	0.27%
2020/04/24	51	12.45	5	12.30	12.30	46	1,092	4.21%
2020/04/23	0	0.00	2	12.30	12.30	-2	1,082	-0.18%
2020/04/22	0.2	12.25	10	12.20	12.25	-9.8	1,079	-0.91%
2020/04/21	48	12.66	35	12.68	12.30	13	1,073	1.21%
2020/04/17	2	12.35	1	12.45	12.30	1	1,003	0.10%
2020/04/15	1	12.35	1	12.50	12.45	0	1,002	0.00%
2020/04/13	1	12.15	15	12.15	12.15	-14	997	-1.40%
2020/04/09	2	12.30	1	12.30	12.30	1	1,003	0.10%
2020/04/08	0	0.00	6	12.16	12.35	-6	1,004	-0.60%
2020/04/07	1	11.95	0	0.00	12.00	1	986	0.10%
2020/04/01	0	0.00	0.5	11.75	11.65	-0.5	978	-0.05%
2020/03/30	1.1	11.25	0	0.00	11.40	1.1	975	0.11%
2020/03/27	3	11.75	0	0.00	11.55	3	980	0.31%
2020/03/26	1	11.60	0	0.00	11.60	1	971	0.10%
2020/03/25	5.1	11.50	2	11.65	11.65	3.1	971	0.32%
2020/03/24	6	11.24	0	0.00	11.10	6	989	0.61%
2020/03/20	6	11.34	0	0.00	11.40	6	1,007	0.60%
2020/03/18	2	11.85	0	0.00	11.70	2	1,002	0.20%
2020/03/17	1	11.75	0	0.00	11.95	1	990	0.10%
2020/03/16	7	12.46	0	0.00	12.25	7	970	0.72%
2020/03/13	1	12.70	0	0.00	12.50	1	963	0.10%
2020/03/12	1	13.05	2	13.00	13.10	-1	925	-0.11%
2020/03/10	1	13.35	2	13.40	13.45	-1	902	-0.11%
2020/03/09	3	13.60	35	13.52	13.45	-32	881	-3.63%
2020/03/04	0.3	13.80	0	0.00	13.70	0.3	971	0.03%
2020/02/21	0	0.00	13	13.96	13.95	-13	975	-1.33%
2020/02/20	0	0.00	2	13.90	13.85	-2	969	-0.21%
2020/02/19	0	0.00	11	13.87	13.85	-11	967	-1.14%
2020/02/17	0.1	13.45	0	0.00	13.50	0.1	952	0.01%
2020/02/14	0	0.00	40	13.56	13.60	-40	948	-4.22%
2020/02/13	1	13.70	11	13.69	13.55	-10	950	-1.05%
2020/02/12	0	0.00	20	13.64	13.70	-20	957	-2.09%
2020/02/11	0	0.00	53	13.53	13.60	-53	1,006	-5.27%
2020/02/10	0	0.00	204	13.44	13.45	-204	1,013	-20.12%	大賣/鉅額交易
2020/02/07	0	0.00	37	13.50	13.50	-37	1,086	-3.40%
2020/02/06	6	13.60	5	13.60	13.60	1	1,183	0.08%
2020/02/05	0	0.00	2	13.50	13.50	-2	1,177	-0.17%
2020/02/03	100	13.40	0	0.00	13.40	100	1,200	8.33%
2020/01/31	5	13.85	0	0.00	13.80	5	1,177	0.42%
2020/01/30	0	0.00	2	14.00	13.75	-2	1,242	-0.16%
2020/01/20	0	0.00	11	14.25	14.25	-11	1,236	-0.89%
2020/01/16	0	0.00	20	14.20	14.20	-20	1,316	-1.52%
2020/01/13	0	0.00	5	14.15	14.20	-5	1,670	-0.30%
2020/01/08	1	14.00	5	14.05	13.95	-4	1,717	-0.23%
2020/01/07	50	14.20	17	14.19	14.15	33	1,724	1.91%
2020/01/06	0	0.00	18	14.30	14.20	-18	1,771	-1.02%
2019/12/31	0	0.00	1	14.45	14.35	-1	1,775	-0.06%
2019/12/27	1.8	14.38	0	0.00	14.35	1.8	1,775	0.10%
2019/12/26	1	14.45	0	0.00	14.35	1	1,770	0.06%
2019/12/19	0	0.00	1	14.60	14.55	-1	1,773	-0.06%
2019/12/17	0	0.00	60	14.35	14.40	-60	1,727	-3.47%
2019/12/13	50	14.10	0	0.00	14.10	50	1,704	2.93%
2019/12/09	1	14.10	0	0.00	14.15	1	1,697	0.06%
2019/12/06	101	14.25	0	0.00	14.20	101	1,690	5.97%	大買/鉅額交易
2019/12/04	10	14.30	40	14.34	14.30	-30	1,671	-1.79%
2019/12/03	2	14.38	0	0.00	14.40	2	1,675	0.12%
2019/12/02	1	14.20	11	14.52	14.30	-10	1,654	-0.60%
2019/11/25	0	0.00	1	14.20	14.15	-1	1,547	-0.06%
2019/11/22	0	0.00	2	14.05	14.00	-2	1,543	-0.13%
2019/11/21	0	0.00	4	13.98	14.00	-4	1,551	-0.26%
2019/11/15	1	13.80	0	0.00	13.85	1	1,519	0.07%
2019/11/14	0	0.00	1	13.90	13.90	-1	1,510	-0.07%
2019/11/12	1	13.85	0	0.00	13.95	1	1,521	0.07%
2019/11/11	1	14.00	29	14.00	13.85	-28	1,521	-1.84%
2019/11/08	90	14.07	0	0.00	14.05	90	1,515	5.94%
2019/11/07	1	14.15	0	0.00	14.25	1	1,468	0.07%
2019/11/06	12	14.16	11	14.22	14.20	1	1,463	0.07%
2019/11/05	1	14.15	0	0.00	14.15	1	1,396	0.07%
2019/11/04	10	14.40	1	14.35	14.45	9	1,304	0.69%
2019/10/31	1	14.05	0	0.00	14.05	1	1,315	0.08%
2019/10/29	0	0.00	20	14.20	14.20	-20	1,278	-1.56%
2019/10/25	1	14.35	0	0.00	14.40	1	1,178	0.08%
2019/10/23	0	0.00	70	14.65	14.60	-70	1,108	-6.32%
2019/10/22	25	14.80	145	14.73	14.80	-120	1,095	-10.95%	大賣/鉅額交易
2019/10/21	114	15.05	72	15.01	15.20	42	1,021	4.11%	大買/
2019/10/16	2	14.25	0	0.00	14.20	2	802	0.25%
2019/10/15	8	14.15	0	0.00	14.15	8	785	1.02%
2019/10/14	0	0.00	4	14.11	14.15	-4	772	-0.52%
2019/10/09	0	0.00	17	13.86	13.85	-17	750	-2.26%
2019/10/01	1	13.70	0	0.00	13.75	1	865	0.12%
2019/09/27	10	13.65	0	0.00	13.70	10	872	1.15%
2019/09/25	0	0.00	2	13.85	13.85	-2	880	-0.23%
2019/09/16	0	0.00	6.6	13.70	13.70	-6.6	1,031	-0.64%
2019/09/12	0	0.00	0.6	13.70	13.80	-0.6	1,059	-0.05%
2019/09/11	0	0.00	2	13.70	13.65	-2	1,065	-0.19%
2019/09/10	105	13.62	1	13.65	13.60	104	1,043	9.97%	大買/鉅額交易
2019/09/09	0	0.00	10	13.60	13.60	-10	1,045	-0.96%
2019/09/06	0	0.00	75	13.60	13.60	-75	1,050	-7.14%
2019/09/05	0	0.00	1	13.65	13.65	-1	1,054	-0.09%
2019/09/04	1	13.60	1	13.60	13.60	0	1,047	0.00%
2019/08/29	33	13.30	0	0.00	13.25	33	1,080	3.05%
2019/08/26	2	13.33	0	0.00	13.30	2	1,122	0.18%
2019/08/21	42	13.55	0	0.00	13.60	42	1,270	3.31%
2019/08/12	5	13.70	0	0.00	13.75	5	1,858	0.27%
2019/08/07	0	0.00	1	14.10	14.10	-1	1,866	-0.05%
2019/08/06	21	13.96	0	0.00	14.05	21	1,857	1.13%
2019/08/05	0	0.00	7	14.10	14.10	-7	1,845	-0.38%
2019/08/02	0	0.00	1	14.15	14.15	-1	1,828	-0.05%
2019/07/31	81	14.30	0	0.00	14.30	81	1,852	4.37%
2019/07/30	0	0.00	1	14.40	14.35	-1	1,842	-0.05%
2019/07/29	0	0.00	2	14.58	14.40	-2	1,848	-0.11%
2019/07/23	12	14.49	0	0.00	14.40	12	1,822	0.66%
2019/07/22	0	0.00	1	14.65	14.60	-1	1,811	-0.06%
2019/07/19	11	14.40	0	0.00	14.45	11	1,780	0.62%
2019/07/16	4	14.33	0	0.00	14.30	4	1,799	0.22%
2019/07/15	1	14.25	2	14.35	14.35	-1	1,810	-0.06%
2019/07/12	2	14.43	2	14.45	14.45	0	1,787	0.00%
2019/07/04	5	14.15	0	0.00	14.20	5	1,704	0.29%
2019/07/01	0	0.00	10	14.20	14.05	-10	1,680	-0.60%
2019/06/28	0	0.00	2	14.25	14.25	-2	1,655	-0.12%
2019/06/27	1	14.10	0	0.00	14.10	1	1,626	0.06%
2019/06/26	15	14.07	29	14.16	14.20	-14	1,623	-0.86%
2019/06/20	2	13.98	20	13.96	14.10	-18	1,519	-1.18%
2019/06/14	15	14.00	0	0.00	14.00	15	1,488	1.01%
2019/06/12	6	14.04	5	14.00	14.00	1	1,479	0.07%
2019/06/10	7	14.15	0	0.00	14.10	7	1,467	0.48%
2019/06/06	5	14.10	0	0.00	14.05	5	1,455	0.34%
2019/06/05	0	0.00	7	14.25	14.25	-7	1,434	-0.49%
2019/06/04	1	14.30	0	0.00	14.30	1	1,422	0.07%
2019/06/03	13	14.45	2	14.50	14.50	11	1,404	0.78%
2019/05/31	2	14.55	0	0.00	14.40	2	1,392	0.14%
2019/05/30	96	14.40	5	14.45	14.45	91	1,385	6.57%
2019/05/28	27	14.68	10	14.75	14.75	17	1,292	1.32%
2019/05/27	84	14.68	7	14.76	14.75	77	1,229	6.27%
2019/05/24	5	14.55	18	14.50	14.45	-13	1,154	-1.13%
2019/05/23	0	0.00	21	14.40	14.30	-21	1,104	-1.90%
2019/05/22	34	14.27	0	0.00	14.35	34	1,067	3.19%
2019/05/21	36	14.46	5	14.25	14.25	31	1,025	3.02%
2019/05/20	45	14.12	0	0.00	14.20	45	912	4.93%
2019/05/17	35	14.16	100	14.16	14.40	-65	807	-8.05%
2019/05/15	0	0.00	0	13.80	13.90	0	621	0.00%
2019/05/09	0	0.00	8	14.11	13.80	-8	606	-1.32%
2019/05/08	0	0.00	16	13.65	13.80	-16	559	-2.86%
2019/04/29	0	0.00	11	13.60	13.65	-11	545	-2.02%
2019/04/26	0	0.00	10	13.75	13.75	-10	539	-1.85%
2019/04/25	10	13.85	0	0.00	13.90	10	536	1.86%
2019/04/24	22	13.90	0	0.00	13.85	22	531	4.14%
2019/04/23	6	13.86	0	0.00	13.85	6	525	1.14%
2019/04/22	0	0.00	11	13.99	13.95	-11	514	-2.14%
2019/04/19	0	0.00	17.6	13.77	13.75	-17.6	475	-3.71%
2019/04/15	0	0.00	10	13.65	13.65	-10	444	-2.25%
2019/04/11	0	0.00	3	13.62	13.55	-3	415	-0.72%
2019/04/10	0	0.00	1	13.50	13.55	-1	398	-0.25%
2019/04/09	38	13.50	0	0.00	13.45	38	409	9.29%
2019/03/29	0	0.00	2	13.45	13.45	-2	403	-0.50%
2019/03/25	2	13.45	1	13.40	13.50	1	470	0.21%
2019/03/14	1	13.50	25	13.50	13.45	-24	477	-5.02%
2019/03/08	0	0.00	25	13.50	13.50	-25	547	-4.56%
2019/03/07	0	0.00	35	13.55	13.55	-35	563	-6.21%
2019/02/18	0	0.00	1	13.60	13.55	-1	677	-0.15%
2019/02/14	0	0.00	1	13.50	13.60	-1	672	-0.15%
2019/01/16	1	13.30	0	0.00	13.30	1	733	0.14%
2019/01/07	1	13.45	0	0.00	13.40	1	818	0.12%
2018/12/28	0	0.00	52	13.50	13.50	-52	1,051	-4.95%
2018/12/26	5	13.40	0	0.00	13.35	5	1,077	0.46%
2018/12/19	45	13.45	52	13.50	13.55	-7	1,247	-0.56%
2018/12/17	0	0.00	1	13.60	13.45	-1	1,244	-0.08%
2018/12/13	0	0.00	30	13.40	13.40	-30	1,237	-2.43%
2018/12/10	1	13.30	0	0.00	13.25	1	1,237	0.08%
2018/12/05	0	0.00	1	13.60	13.55	-1	1,226	-0.08%
2018/12/04	0	0.00	8	13.65	13.65	-8	1,242	-0.64%
2018/12/03	0	0.00	1	13.50	13.45	-1	1,218	-0.08%
2018/11/28	0	0.00	2	13.43	13.40	-2	1,589	-0.13%
2018/11/27	1	13.10	0	0.00	13.10	1	1,562	0.06%
2018/11/26	0	0.00	1	13.10	13.10	-1	1,572	-0.06%
2018/11/21	5	12.80	2	12.95	12.95	3	1,613	0.19%
2018/11/16	52	12.90	0	0.00	12.85	52	1,546	3.36%
2018/11/12	30	12.85	0	0.00	12.80	30	1,530	1.96%
2018/11/09	35	12.85	0	0.00	12.80	35	1,533	2.28%
2018/11/06	2	12.70	0	0.00	12.70	2	1,546	0.13%
2018/11/01	1	12.80	0	0.00	12.80	1	1,540	0.06%
2018/10/31	1	12.80	10	12.75	12.80	-9	1,540	-0.58%
2018/10/29	0	0.00	100	12.60	12.60	-100	1,535	-6.51%
2018/10/19	0	0.00	2	13.00	12.95	-2	1,480	-0.14%
2018/10/18	1	13.10	0	0.00	13.15	1	1,445	0.07%
2018/10/17	71	13.20	23	13.20	13.10	48	1,439	3.34%
2018/10/16	51	13.30	2	13.15	13.20	49	1,429	3.43%
2018/10/15	50	13.30	0	0.00	13.30	50	1,417	3.53%
2018/10/12	0	0.00	34	13.23	13.20	-34	1,394	-2.44%
2018/10/11	0	0.00	20	13.55	13.10	-20	1,370	-1.46%
2018/10/09	34	14.19	41	14.17	13.95	-7	1,309	-0.53%
2018/10/08	0	0.00	1	13.50	13.70	-1	1,185	-0.08%
2018/10/05	1	13.45	0	0.00	13.30	1	1,159	0.09%
2018/10/04	1	13.70	30	13.90	13.80	-29	1,133	-2.56%
2018/10/03	0	0.00	20	14.10	14.00	-20	1,114	-1.79%
2018/10/01	0	0.00	101	14.00	14.10	-101	1,052	-9.59%	大賣/鉅額交易
2018/09/27	100	13.80	0	0.00	13.55	100	973	10.27%
2018/09/26	0	0.00	1	13.45	13.50	-1	921	-0.11%
2018/09/21	1	13.05	0	0.00	13.05	1	897	0.11%
2018/09/07	1	13.30	0	0.00	13.20	1	839	0.12%
2018/09/06	1	13.30	0	0.00	13.25	1	832	0.12%
2018/09/04	0	0.00	2	13.60	13.65	-2	791	-0.25%
2018/09/03	0	0.00	2	13.20	13.20	-2	427	-0.47%
2018/08/31	1	13.30	0	0.00	13.30	1	418	0.24%
2018/08/27	1	12.95	0	0.00	12.90	1	367	0.27%
2018/08/21	7	12.84	0	0.00	12.85	7	394	1.77%
2018/08/20	1	12.85	0	0.00	12.85	1	389	0.26%
2018/08/17	0.3	12.80	0	0.00	12.85	0.3	389	0.08%
2018/08/15	0.1	12.85	0	0.00	12.85	0.1	389	0.02%
2018/08/14	0.3	12.95	0	0.00	12.90	0.3	386	0.08%
2018/08/13	0	0.00	1	12.95	12.90	-1	389	-0.26%
2018/08/10	0	0.00	2	13.00	13.00	-2	384	-0.52%
2018/08/09	0.2	12.95	0	0.00	13.00	0.2	388	0.05%
2018/08/08	0	0.00	0.2	13.00	13.05	-0.2	388	-0.05%
2018/08/07	0.2	13.00	0	0.00	13.05	0.2	392	0.05%
2018/08/03	26.2	13.03	0	0.00	13.00	26.2	389	6.73%
2018/08/01	0	0.00	27	13.35	13.35	-27	384	-7.01%
2018/07/30	0	0.00	1	13.30	13.25	-1	363	-0.28%
2018/07/26	2	13.10	0	0.00	13.15	2	371	0.54%
2018/07/25	5	13.10	0	0.00	13.10	5	374	1.34%
2018/07/19	10	13.05	0	0.00	13.15	10	394	2.53%
2018/07/17	0	0.00	129	12.99	13.00	-129	403	-31.97%	大賣/鉅額交易
2018/07/16	2	13.00	0	0.00	13.00	2	402	0.50%
2018/07/06	1	12.80	0	0.00	12.90	1	435	0.23%
2018/07/04	2	12.98	0	0.00	13.00	2	462	0.43%
2018/06/28	0	0.00	1	13.20	13.15	-1	463	-0.22%
2018/06/27	2	13.23	0	0.00	13.25	2	462	0.43%
2018/06/25	1	13.30	0	0.00	13.35	1	463	0.22%
2018/06/01	30	13.55	30	13.50	13.50	0	451	0.00%
2018/05/31	0	0.00	2	13.55	13.60	-2	446	-0.45%
2018/05/24	0	0.00	1	13.45	13.40	-1	436	-0.23%
2018/05/23	0	0.00	2	13.35	13.35	-2	436	-0.46%
2018/05/21	0	0.00	1	13.45	13.45	-1	444	-0.22%
2018/05/17	0	0.00	2	13.30	13.30	-2	451	-0.44%
2018/05/14	0	0.00	1	13.35	13.40	-1	496	-0.20%
2018/05/10	1	13.30	0	0.00	13.30	1	497	0.20%
2018/05/09	6	13.31	0	0.00	13.30	6	502	1.19%
2018/05/08	1	13.35	0	0.00	13.40	1	500	0.20%
2018/05/04	0	0.00	3	13.38	13.40	-3	513	-0.58%
2018/05/02	0	0.00	1	13.50	13.50	-1	504	-0.20%
2018/04/30	1	13.30	3	13.47	13.50	-2	505	-0.40%
2018/04/26	2	13.33	0	0.00	13.25	2	497	0.40%
2018/04/25	2	13.30	0	0.00	13.35	2	497	0.40%
2018/04/20	6	13.40	0	0.00	13.45	6	513	1.17%
2018/04/19	32	13.55	30	13.50	13.50	2	530	0.38%
2018/04/18	0	0.00	1	13.55	13.55	-1	535	-0.19%
2018/04/17	1	13.40	3	13.42	13.40	-2	530	-0.38%
2018/04/16	11	13.40	0	0.00	13.35	11	531	2.07%
2018/04/13	6	13.45	0	0.00	13.45	6	539	1.11%
2018/04/11	0	0.00	2	13.63	13.65	-2	545	-0.37%
2018/04/10	11	13.40	0	0.00	13.35	11	521	2.11%
2018/04/09	1	13.30	0	0.00	13.45	1	542	0.18%
2018/04/03	0	0.00	1	13.35	13.45	-1	584	-0.17%
2018/04/02	0	0.00	1	13.45	13.45	-1	589	-0.17%
2018/03/30	0	0.00	5	13.20	13.15	-5	595	-0.84%
2018/03/28	13	13.14	0	0.00	13.15	13	612	2.12%
2018/03/26	10	13.10	0	0.00	13.05	10	629	1.59%
2018/03/23	0	0.00	6	13.10	13.10	-6	623	-0.96%
2018/03/21	0	0.00	5	13.30	13.30	-5	626	-0.80%
2018/03/19	1	13.30	0	0.00	13.35	1	632	0.16%
2018/03/14	0	0.00	1	13.40	13.40	-1	635	-0.16%
2018/03/12	15	13.38	0	0.00	13.50	15	647	2.32%
2018/03/09	3	13.37	0	0.00	13.40	3	642	0.47%
2018/03/01	1	13.45	0	0.00	13.40	1	689	0.15%
2018/02/27	1	13.35	0	0.00	13.45	1	687	0.15%
2018/02/26	0	0.00	1	13.40	13.40	-1	682	-0.15%
2018/02/23	0	0.00	1	13.35	13.30	-1	691	-0.14%
2018/02/07	0	0.00	6	13.23	13.20	-6	709	-0.85%
2018/02/06	2	13.18	0	0.00	13.05	2	700	0.29%
2018/01/31	1	13.90	0	0.00	13.95	1	672	0.15%
2018/01/30	1	14.00	0	0.00	14.00	1	672	0.15%
2018/01/29	1	14.10	0	0.00	14.10	1	665	0.15%
2018/01/22	1	14.10	0	0.00	14.10	1	681	0.15%
2018/01/15	0	0.00	1	14.35	14.20	-1	682	-0.15%
2018/01/11	1	14.10	0	0.00	14.05	1	709	0.14%
2018/01/05	0	0.00	5	14.15	14.25	-5	712	-0.70%
2018/01/04	2	14.18	0	0.00	14.15	2	702	0.28%
2018/01/02	0	0.00	4	14.43	14.35	-4	741	-0.54%