榮運 (2607)-元大-中壢券商分點個股進出

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
30.90
漲跌
▼0.30
漲幅
-0.96%
成交量
741張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/12/11	31	30.94	0	0.00	30.90	31	1,114	2.78%
2024/12/10	50	31.23	1	31.60	31.20	49	1,113	4.40%
2024/12/09	1	31.60	6	31.66	31.55	-5	1,113	-0.45%
2024/12/06	0	0.00	40	31.38	31.25	-40	1,105	-3.62%
2024/12/04	40	30.95	0	0.00	30.95	40	1,112	3.59%
2024/12/03	0	0.00	3	31.05	30.95	-3	1,156	-0.26%
2024/12/02	3	30.80	0	0.00	31.00	3	1,152	0.26%
2024/11/28	0	0.00	3	30.82	30.75	-3	1,165	-0.26%
2024/11/25	0	0.00	1	31.70	31.75	-1	1,162	-0.09%
2024/11/20	2	31.60	0	0.00	31.35	2	1,166	0.17%
2024/11/18	4	30.80	5	30.90	30.80	-1	1,145	-0.09%
2024/11/14	0	0.00	1	30.50	30.45	-1	1,151	-0.09%
2024/11/12	1	30.55	0	0.00	30.70	1	1,232	0.08%
2024/11/08	1	31.65	0	0.00	31.55	1	1,207	0.08%
2024/11/07	3	31.65	0	0.00	31.65	3	1,216	0.25%
2024/11/06	0	0.00	0.2	31.85	31.85	-0.2	1,220	-0.02%
2024/11/05	3	31.70	0	0.00	31.70	3	1,241	0.24%
2024/11/04	3	31.70	0	0.00	31.65	3	1,262	0.24%
2024/10/28	1	30.60	0	0.00	30.90	1	1,285	0.08%
2024/10/21	0.2	30.60	0	0.00	30.55	0.2	1,385	0.01%
2024/10/17	0	0.00	103.3	30.58	30.40	-103.3	1,455	-7.10%	大賣/鉅額交易
2024/10/15	0	0.00	1.1	30.15	30.30	-1.1	1,460	-0.07%
2024/10/11	101	30.00	0.1	30.10	29.95	100.9	1,477	6.83%	大買/
2024/10/09	3.1	30.20	0	0.00	30.05	3.1	1,524	0.20%
2024/10/08	0.2	30.40	0	0.00	30.20	0.2	1,540	0.01%
2024/10/07	0	0.00	0	31.00	30.45	0	1,571	0.00%
2024/10/04	1.2	30.61	0	0.00	30.45	1.2	1,628	0.07%
2024/10/01	1	31.05	0	0.00	31.15	1	1,630	0.06%
2024/09/27	2	31.10	0.1	31.30	31.15	1.9	1,665	0.12%
2024/09/26	2	31.05	0.1	31.50	31.05	1.9	1,667	0.12%
2024/09/24	1	31.35	6	31.50	31.25	-5	1,706	-0.29%
2024/09/20	0	0.00	6	31.15	31.15	-6	1,773	-0.34%
2024/09/19	0	30.90	0	0.00	30.90	0	1,855	0.00%
2024/09/18	0.1	30.90	0	0.00	31.10	0.1	1,999	0.00%
2024/09/16	0	0.00	0.1	30.75	30.80	-0.1	2,118	0.00%
2024/09/13	0	0.00	0.1	30.50	30.55	-0.1	2,266	0.00%
2024/09/11	0	0.00	5.1	29.53	29.65	-5.1	2,430	-0.21%
2024/09/09	1	29.20	0.1	29.35	29.40	0.9	2,479	0.04%
2024/09/04	7	29.70	1	29.85	29.60	6	2,608	0.23%
2024/09/03	0.2	30.85	0	0.00	30.75	0.2	2,584	0.01%
2024/09/02	0.3	31.07	0	0.00	30.80	0.3	2,621	0.01%
2024/08/28	0.1	31.00	5	31.00	31.00	-4.9	2,721	-0.18%
2024/08/26	6.1	31.25	6	31.65	31.15	0.1	2,801	0.00%
2024/08/22	3	31.15	0	0.00	31.05	3	2,917	0.10%
2024/08/20	3.1	31.30	0	0.00	31.30	3.1	3,057	0.10%
2024/08/19	0.1	31.20	0	0.00	31.50	0.1	3,090	0.00%
2024/08/16	3.2	31.41	4	31.58	31.40	-0.8	3,114	-0.03%
2024/08/15	21.2	31.89	0	0.00	31.60	21.2	3,158	0.67%
2024/08/14	11.2	32.02	22.8	32.05	32.05	-11.6	3,193	-0.36%
2024/08/13	8.1	31.55	0	0.00	31.50	8.1	3,172	0.25%
2024/08/12	0	0.00	4	31.15	31.10	-4	3,205	-0.12%
2024/08/08	3	30.20	1.1	30.27	30.20	1.9	3,339	0.06%
2024/08/07	0	0.00	1.2	30.93	30.90	-1.2	3,640	-0.03%
2024/08/06	0.1	29.00	0	30.00	29.55	0.1	3,791	0.00%
2024/08/05	16.1	29.48	0	0.00	28.85	16.1	3,798	0.42%
2024/08/02	2.3	30.96	0	0.00	31.00	2.3	3,817	0.06%
2024/08/01	1	31.55	10	31.40	31.50	-9	3,836	-0.23%
2024/07/31	10.1	30.85	5.1	30.98	30.90	5	3,876	0.13%
2024/07/30	0	0.00	2.2	30.49	30.45	-2.2	3,929	-0.05%
2024/07/29	0	0.00	0	30.40	30.05	0	4,013	0.00%
2024/07/26	1	30.15	3	30.20	30.20	-2	4,090	-0.05%
2024/07/23	0	0.00	2	30.65	30.75	-2	4,307	-0.05%
2024/07/22	5	30.05	1	29.86	30.25	4	4,364	0.09%
2024/07/19	6	30.51	2	30.50	30.40	4	4,371	0.09%
2024/07/17	0	0.00	0.1	31.30	31.25	-0.1	4,402	0.00%
2024/07/16	3	30.95	0	0.00	31.00	3	4,459	0.07%
2024/07/15	2	31.05	0	0.00	31.10	2	4,502	0.04%
2024/07/12	5.1	31.35	15	31.33	31.30	-9.9	4,503	-0.22%
2024/07/11	0	0.00	4	31.23	31.40	-4	4,518	-0.09%
2024/07/10	3	30.43	0.2	30.63	30.45	2.8	4,497	0.06%
2024/07/09	5	30.58	0.1	30.85	30.50	4.9	4,584	0.11%
2024/07/08	10	31.60	1.4	31.66	31.60	8.6	4,649	0.19%
2024/07/05	0	0.00	0.2	32.13	31.95	-0.2	4,801	0.00%
2024/07/04	0.1	32.00	0	0.00	31.95	0.1	4,806	0.00%
2024/07/03	0.1	32.10	0	0.00	32.00	0.1	4,804	0.00%
2024/07/02	1	31.75	2.1	31.87	31.90	-1.1	4,804	-0.02%
2024/07/01	0	0.00	0.3	31.90	31.70	-0.3	4,786	-0.01%
2024/06/28	3.2	31.80	0.1	31.95	31.75	3.1	4,758	0.07%
2024/06/27	1	31.75	3	32.07	31.75	-2	4,723	-0.04%
2024/06/26	0.1	32.20	0	0.00	32.25	0.1	4,686	0.00%
2024/06/25	0.1	31.85	1.1	32.44	32.60	-1	4,649	-0.02%
2024/06/24	2.1	31.78	1	31.85	31.85	1.1	4,570	0.02%
2024/06/21	2.1	32.23	1	32.45	32.35	1.1	4,444	0.02%
2024/06/20	1.1	32.21	3	32.50	32.50	-1.9	4,320	-0.04%
2024/06/19	6.1	31.87	3	32.35	32.00	3.1	4,187	0.07%
2024/06/18	1	31.85	0.1	32.30	31.75	0.9	4,072	0.02%
2024/06/17	1	31.80	1.2	31.96	31.90	-0.2	4,047	0.00%
2024/06/14	3.2	32.18	2.1	32.09	32.10	1.1	4,048	0.03%
2024/06/13	4	31.96	1	32.15	32.00	3	4,048	0.07%
2024/06/12	25	31.98	7.3	31.52	31.65	17.7	4,081	0.43%
2024/06/11	8.1	32.43	0.1	32.51	32.30	7.9	4,033	0.20%
2024/06/07	3	33.35	3	33.55	33.50	0	4,141	0.00%
2024/06/06	6.1	33.58	6	33.60	33.50	0.1	4,181	0.00%
2024/06/05	3.1	33.39	3	33.33	32.85	0.1	4,190	0.00%
2024/06/04	2.1	32.63	6	32.73	32.70	-3.9	4,206	-0.09%
2024/06/03	6.1	33.41	0	0.00	33.15	6.1	4,222	0.14%
2024/05/31	6	33.56	4	33.71	33.55	2	4,199	0.05%
2024/05/30	2.1	34.13	0	0.00	33.60	2.1	4,187	0.05%
2024/05/29	8	34.16	3	34.28	34.00	5	4,176	0.12%
2024/05/28	6.1	34.15	0	0.00	34.05	6.1	4,122	0.15%
2024/05/27	4	33.06	18.5	33.89	34.10	-14.5	4,086	-0.35%
2024/05/24	0.2	32.30	1	32.25	32.25	-0.8	3,979	-0.02%
2024/05/23	6.2	32.26	4	32.24	32.05	2.2	3,972	0.05%
2024/05/22	3.2	32.56	4	32.53	32.65	-0.8	3,953	-0.02%
2024/05/21	6.2	32.68	9	32.58	32.65	-2.8	3,949	-0.07%
2024/05/20	7.2	33.40	5	33.56	33.20	2.2	3,924	0.06%
2024/05/17	16	34.41	2	33.90	33.85	14	3,895	0.36%
2024/05/16	0.3	34.00	0	0.00	34.20	0.3	3,849	0.01%
2024/05/15	4.1	33.75	2	33.88	33.80	2.1	3,802	0.05%
2024/05/14	8.5	34.38	12	34.34	34.25	-3.5	3,768	-0.09%
2024/05/13	60.4	34.79	56.1	35.44	33.95	4.3	3,681	0.12%
2024/05/10	41	34.44	44	34.47	34.15	-3	3,412	-0.09%
2024/05/09	8	33.82	23	33.88	33.70	-15	3,255	-0.46%
2024/05/08	14	34.19	47.4	33.53	33.45	-33.4	3,231	-1.03%
2024/05/07	2.5	33.75	2	33.90	33.80	0.5	3,189	0.02%
2024/05/06	1	34.20	2.2	33.78	33.55	-1.2	3,177	-0.04%
2024/05/03	15	34.22	2.1	34.13	34.25	12.9	3,140	0.41%
2024/05/02	10.1	34.64	35	34.37	34.20	-24.9	3,098	-0.80%
2024/04/30	2	33.35	0	0.00	33.65	2	3,095	0.06%
2024/04/29	47	33.86	61.1	34.19	34.45	-14.1	3,018	-0.47%
2024/04/26	6	32.38	10	32.89	32.95	-4	2,797	-0.14%
2024/04/25	1	32.10	2	31.95	31.85	-1	2,759	-0.04%
2024/04/24	0	0.00	35	31.87	32.10	-35	2,730	-1.28%
2024/04/22	11	31.25	11	31.57	31.20	0	2,701	0.00%
2024/04/19	0	0.00	20	30.85	30.70	-20	2,662	-0.75%
2024/04/18	5	30.70	18.9	30.74	30.70	-13.9	2,694	-0.52%
2024/04/17	8.2	30.35	0	0.00	30.65	8.2	2,734	0.30%
2024/04/16	9	29.98	4	30.10	30.00	5	2,795	0.18%
2024/04/15	12.3	30.06	0.1	30.05	29.95	12.2	2,933	0.42%
2024/04/12	32.6	30.93	5	30.95	30.55	27.6	3,047	0.91%
2024/04/11	37	30.98	8	32.15	30.75	29	3,703	0.78%
2024/04/10	18	31.64	23	31.62	31.70	-5	3,982	-0.13%
2024/04/09	28	31.45	3.4	31.58	31.55	24.6	3,999	0.61%
2024/04/08	3.4	31.13	0	0.00	31.25	3.4	4,103	0.08%
2024/04/03	0.2	31.46	0	0.00	31.45	0.2	4,110	0.00%
2024/04/02	0.4	31.30	10	31.25	31.40	-9.6	4,158	-0.23%
2024/03/29	8	31.29	46	31.20	31.35	-38	4,224	-0.90%
2024/03/28	11.4	31.45	1	31.25	31.25	10.4	4,365	0.24%
2024/03/27	0	0.00	3	31.25	31.40	-3	4,480	-0.07%
2024/03/26	1	31.00	23	31.18	31.00	-22	4,651	-0.47%
2024/03/25	1	31.60	21.1	31.60	31.55	-20.1	4,799	-0.42%
2024/03/22	16	31.20	0	0.00	31.45	16	5,120	0.31%
2024/03/21	3	31.48	1	31.40	31.50	2	5,473	0.04%
2024/03/20	6.8	31.43	0	0.00	31.30	6.8	5,582	0.12%
2024/03/19	8.5	31.48	0	0.00	31.50	8.5	5,658	0.15%
2024/03/18	27	31.22	1.9	31.28	31.30	25.1	5,653	0.44%
2024/03/15	17.1	32.08	1	32.00	31.75	16.1	5,660	0.28%
2024/03/14	42	32.63	0	0.00	32.65	42	5,645	0.74%
2024/03/13	5.8	32.94	9	33.03	32.50	-3.2	5,642	-0.06%
2024/03/12	1	34.55	4	34.60	34.80	-3	5,505	-0.05%
2024/03/11	5	34.15	6	34.20	34.30	-1	5,524	-0.02%
2024/03/08	4	33.70	3	33.88	33.70	1	5,737	0.02%
2024/03/07	1	33.80	8	33.81	33.60	-7	5,806	-0.12%
2024/03/06	1	33.40	0	0.00	33.30	1	5,791	0.02%
2024/03/05	0.1	33.30	1	33.55	33.60	-0.9	5,862	-0.02%
2024/03/04	0	0.00	3	32.93	33.20	-3	5,846	-0.05%
2024/03/01	6	32.83	0	0.00	32.85	6	5,858	0.10%
2024/02/29	1	33.15	6	33.39	33.40	-5	5,870	-0.09%
2024/02/27	6	32.40	0	0.00	32.50	6	5,852	0.10%
2024/02/26	1	32.90	1	32.90	32.90	0	5,864	0.00%
2024/02/23	7.1	33.27	0	0.00	33.10	7.1	5,882	0.12%
2024/02/22	12	33.60	6.2	33.63	33.70	5.9	5,889	0.10%
2024/02/21	7	33.44	10	33.60	33.30	-3	5,915	-0.05%
2024/02/20	20	33.00	1.2	33.20	33.10	18.8	6,015	0.31%
2024/02/19	7	32.70	0	0.00	32.80	7	6,253	0.11%
2024/02/16	0	0.00	3	32.33	32.25	-3	6,433	-0.05%
2024/02/15	7	31.97	1	32.20	32.00	6	6,496	0.09%
2024/02/05	11	32.31	0	0.00	32.30	11	6,685	0.16%
2024/02/02	13.2	32.74	1	32.70	32.65	12.2	6,738	0.18%
2024/02/01	0	0.00	0.5	33.75	33.60	-0.5	6,793	-0.01%
2024/01/31	1.4	33.09	1	33.30	33.30	0.4	6,831	0.01%
2024/01/30	9.2	33.49	2	33.68	33.35	7.2	6,830	0.11%
2024/01/29	1	33.60	1	34.15	33.95	0	6,833	0.00%
2024/01/26	0	0.00	2	34.00	33.95	-2	6,825	-0.03%
2024/01/25	2	33.83	4	33.74	33.80	-2	6,812	-0.03%
2024/01/24	3	33.75	10	33.73	33.80	-7	6,810	-0.10%
2024/01/23	1	32.25	3	32.35	32.45	-2	6,759	-0.03%
2024/01/22	0	0.00	1	32.20	32.35	-1	6,771	-0.01%
2024/01/19	3	32.45	0	0.00	32.50	3	6,792	0.04%
2024/01/18	2	32.55	1	32.65	32.75	1	6,800	0.01%
2024/01/17	3	32.27	0	0.00	32.35	3	6,833	0.04%
2024/01/16	6	32.58	0	0.00	32.40	6	6,836	0.09%
2024/01/15	1	33.15	3.2	33.32	33.20	-2.2	6,813	-0.03%
2024/01/12	1	33.95	2	33.68	33.40	-1	6,831	-0.01%
2024/01/11	4	32.86	1	32.86	33.35	3	6,813	0.04%
2024/01/10	28	33.14	1	32.75	32.70	27	6,854	0.39%
2024/01/09	148	33.32	46	33.53	33.65	102	6,822	1.49%	大買/鉅額交易
2024/01/08	51	34.49	33.1	34.63	34.60	17.9	6,759	0.27%
2024/01/05	45	35.16	40.1	35.40	35.80	5	6,785	0.07%
2024/01/04	36	34.38	212.6	34.09	35.50	-176.6	6,080	-2.90%	大賣/鉅額交易
2024/01/03	7	32.09	11	32.27	32.30	-4	5,667	-0.07%
2024/01/02	42.1	32.61	49	32.32	31.85	-7	5,618	-0.12%
2023/12/29	31	31.70	2	31.93	31.70	29	5,499	0.53%
2023/12/28	32.1	31.79	1	32.00	31.80	31.1	5,488	0.57%
2023/12/27	1	32.25	6.5	32.48	32.35	-5.5	5,440	-0.10%
2023/12/26	5	32.28	1	32.55	32.25	4	5,426	0.07%
2023/12/25	164.2	32.91	66	32.36	32.20	98.2	5,382	1.82%	大買/
2023/12/22	38	34.86	54	34.74	34.60	-16	5,252	-0.30%
2023/12/21	2.7	34.43	24	34.74	35.00	-21.4	5,139	-0.42%
2023/12/20	17.1	34.75	21.9	34.69	34.85	-4.9	4,962	-0.10%
2023/12/19	28	35.09	22.1	35.01	34.90	5.9	4,821	0.12%
2023/12/18	46.2	34.17	241.2	34.34	35.00	-195	4,503	-4.33%	大賣/鉅額交易
2023/12/15	43	32.95	9	32.96	33.10	34	4,153	0.82%
2023/12/14	0	0.00	3	31.97	32.40	-3	4,044	-0.07%
2023/12/13	0	0.00	1.1	31.55	31.45	-1.1	3,966	-0.03%
2023/12/12	0	0.00	2	31.50	31.55	-2	4,023	-0.05%
2023/12/11	2.1	31.20	2	31.40	31.30	0.1	3,998	0.00%
2023/12/08	0	0.00	5	31.35	31.45	-5	3,967	-0.13%
2023/12/07	5	31.05	5	31.27	31.05	0	3,944	0.00%
2023/12/06	3	31.30	6.5	31.34	31.30	-3.5	3,920	-0.09%
2023/12/05	70.5	31.18	62.5	31.60	31.55	8	3,849	0.21%
2023/12/04	7.1	31.14	14	30.52	30.85	-6.9	3,592	-0.19%
2023/12/01	2	29.75	8	29.72	29.70	-6	3,471	-0.17%
2023/11/30	11	29.28	0	0.00	29.30	11	3,436	0.32%
2023/11/29	6	29.75	0	0.00	29.75	6	3,359	0.18%
2023/11/28	2.1	29.97	0	0.00	29.85	2.1	3,348	0.06%
2023/11/27	23	29.41	0	0.00	29.40	23	3,349	0.69%
2023/11/24	10	29.50	1.4	29.52	29.40	8.6	3,319	0.26%
2023/11/22	38	29.40	4	29.49	29.40	34	3,286	1.03%
2023/11/21	10.4	29.36	3	29.35	29.40	7.4	3,253	0.23%
2023/11/20	2	29.35	0	0.00	29.30	2	3,249	0.06%
2023/11/17	19	29.13	17	29.26	29.50	2	3,211	0.06%
2023/11/16	54.3	29.65	12	31.33	28.80	42.3	3,099	1.36%
2023/11/15	74	32.54	8	32.07	31.35	66	2,857	2.31%
2023/11/14	6	33.73	9	33.77	33.50	-3	2,801	-0.11%
2023/11/13	54.1	33.42	128	33.37	33.30	-73.9	2,734	-2.70%	大賣/
2023/11/10	7.9	31.97	12.1	32.12	32.00	-4.2	2,525	-0.17%
2023/11/09	6	31.66	7	31.27	32.00	-1	2,463	-0.04%
2023/11/07	0	0.00	3	30.90	30.85	-3	2,349	-0.13%
2023/11/06	0	0.00	1	30.85	30.80	-1	2,358	-0.04%
2023/11/03	0	0.00	2	30.83	30.70	-2	2,392	-0.08%
2023/11/02	0	0.00	3	30.63	30.65	-3	2,397	-0.13%
2023/11/01	1	30.00	0	0.00	30.20	1	2,389	0.04%
2023/10/31	5.1	30.40	0	0.00	29.85	5.1	2,379	0.21%
2023/10/30	3	30.97	1	31.40	30.95	2	2,352	0.09%
2023/10/27	0	0.00	2	31.25	31.10	-2	2,337	-0.09%
2023/10/26	0	0.00	5	30.73	30.50	-5	2,325	-0.22%
2023/10/25	7	31.00	1	30.90	30.90	6	2,337	0.26%
2023/10/24	4	30.83	15	30.76	30.95	-11	2,340	-0.47%
2023/10/23	6	30.80	5	30.86	30.90	1	2,334	0.04%
2023/10/20	2	30.40	1.1	30.29	30.75	0.9	2,364	0.04%
2023/10/19	0	0.00	18	30.91	30.90	-18	2,328	-0.77%
2023/10/18	1	30.65	7	30.46	30.40	-6	2,271	-0.26%
2023/10/17	4	30.30	8	30.64	30.45	-4	2,201	-0.18%
2023/10/16	6	30.42	8	30.39	30.40	-2	2,175	-0.09%
2023/10/13	4	30.78	29.2	29.87	30.50	-25.2	2,097	-1.20%
2023/10/12	0	0.00	5	29.05	29.15	-5	1,878	-0.27%
2023/10/11	0	0.00	2	28.60	28.85	-2	1,837	-0.11%
2023/10/05	0	0.00	4	27.83	27.80	-4	1,872	-0.21%
2023/10/04	6	27.68	3	27.65	27.60	3	1,893	0.16%
2023/10/03	0	0.00	4	28.05	28.10	-4	1,892	-0.21%
2023/10/02	6	28.22	0	0.00	28.25	6	1,904	0.31%
2023/09/28	1	28.45	3	28.48	28.55	-2	1,921	-0.10%
2023/09/27	0.1	28.60	5	28.61	28.40	-4.9	1,956	-0.25%
2023/09/26	0.1	28.50	7	28.35	28.35	-6.9	2,026	-0.34%
2023/09/22	20	28.10	0	0.00	28.05	20	2,141	0.93%
2023/09/21	0.1	28.50	0	0.00	28.50	0.1	2,136	0.00%
2023/09/20	2	28.50	10	28.95	28.55	-8	2,140	-0.37%
2023/09/19	0	0.00	3	28.90	28.70	-3	2,137	-0.14%
2023/09/18	5	28.57	0	0.00	28.50	5	2,140	0.23%
2023/09/15	2	28.85	17	29.04	28.90	-15	2,181	-0.69%
2023/09/13	3.1	28.15	0	0.00	28.10	3.1	2,154	0.14%
2023/09/11	6	28.08	2	28.35	28.00	4	2,213	0.18%
2023/09/08	6	28.49	7	28.75	28.40	-1	2,264	-0.04%
2023/09/07	5	28.37	1	28.45	28.50	4	2,268	0.18%
2023/09/06	7	28.52	0	0.00	28.45	7	2,281	0.31%
2023/09/05	3	28.55	1	28.55	28.60	2	2,295	0.09%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/09/01	3	28.55	8	28.85	28.50	-5	2,350	-0.21%
2023/08/31	0	0.00	2	28.55	28.50	-2	2,353	-0.08%
2023/08/30	5	27.75	4	27.75	27.75	1	2,335	0.04%
2023/08/28	70	27.74	0	0.00	27.65	70	2,361	2.96%
2023/08/25	10	27.94	1.1	27.94	27.85	8.9	2,366	0.38%
2023/08/24	4	28.23	1	28.00	28.00	3	2,362	0.13%
2023/08/22	1	28.70	4	28.70	28.70	-3	2,342	-0.13%
2023/08/21	1	28.55	1	28.65	28.60	0	2,326	0.00%
2023/08/18	41	28.74	43	28.90	28.60	-2	2,315	-0.09%
2023/08/15	0	0.00	5	27.42	27.45	-5	2,175	-0.23%
2023/08/14	1	27.25	3	27.75	27.20	-2	2,178	-0.09%
2023/08/11	1	28.10	0	0.00	28.10	1	2,168	0.05%
2023/08/10	2	28.63	4	28.60	28.45	-2	2,168	-0.09%
2023/08/09	6	28.85	1	29.05	28.80	5	2,144	0.23%
2023/08/07	0	0.00	1	28.50	28.55	-1	2,092	-0.05%
2023/08/02	1	28.05	0	0.00	28.05	1	2,098	0.05%
2023/08/01	1	28.30	0	0.00	28.40	1	2,093	0.05%
2023/07/27	0	0.00	17	28.34	28.30	-17	2,027	-0.84%
2023/07/26	0	0.00	2	27.70	27.60	-2	1,976	-0.10%
2023/07/25	0	0.00	10	27.53	27.70	-10	1,961	-0.51%
2023/07/20	1	27.00	1	27.30	27.20	0	1,939	0.00%
2023/07/18	1	26.95	15	27.00	26.90	-14	1,929	-0.73%
2023/07/17	2	27.08	2	27.05	27.15	0	1,907	0.00%
2023/07/13	2	27.20	0	0.00	26.90	2	1,907	0.10%
2023/07/12	8	28.23	5	28.40	28.20	3	1,920	0.16%
2023/07/11	0	0.00	9	28.50	28.60	-9	1,871	-0.48%
2023/07/10	5	28.72	1	28.80	28.60	4	1,879	0.21%
2023/07/06	1	28.90	12	28.76	29.00	-11	1,867	-0.59%
2023/07/05	1	29.10	51	29.27	29.10	-50	1,851	-2.70%
2023/07/04	86	29.74	12	29.59	29.40	74	1,853	3.99%
2023/07/03	1	29.45	16	29.47	29.35	-15	1,776	-0.84%
2023/06/30	44	29.07	42	28.85	28.80	2	1,714	0.12%
2023/06/29	2.2	28.50	0.1	28.50	28.55	2.1	1,688	0.12%
2023/06/28	3	28.60	3	28.53	28.50	0	1,673	0.00%
2023/06/27	1	28.35	0	0.00	28.35	1	1,673	0.06%
2023/06/26	2	29.00	17	28.81	28.70	-15	1,667	-0.90%
2023/06/21	1	29.05	15	28.81	29.00	-14	1,659	-0.84%
2023/06/20	13	28.66	12	28.82	28.55	1	1,622	0.06%
2023/06/19	2	28.45	6	28.68	28.45	-4	1,611	-0.25%
2023/06/16	8	28.49	3	28.48	28.40	5	1,592	0.31%
2023/06/15	10	28.48	2.2	28.40	28.40	7.8	1,577	0.49%
2023/06/14	3	28.38	12.1	28.55	28.50	-9.1	1,564	-0.58%
2023/06/13	0	0.00	3	27.95	27.95	-3	1,537	-0.20%
2023/06/12	1	27.95	0.1	28.00	27.95	0.9	1,691	0.05%
2023/06/09	0.2	28.10	0	0.00	28.20	0.2	1,719	0.01%
2023/06/08	3.2	28.31	12	28.20	28.15	-8.8	1,761	-0.50%
2023/06/07	0	0.00	3	28.15	28.15	-3	1,892	-0.16%
2023/06/06	0.3	28.00	100	27.95	27.95	-99.8	1,901	-5.25%
2023/06/05	0	0.00	1	28.00	28.00	-1	1,920	-0.05%
2023/06/02	1	27.75	9	27.77	27.75	-8	1,944	-0.41%
2023/06/01	0	0.00	2	27.65	27.60	-2	2,000	-0.10%
2023/05/31	3	27.35	8	27.44	27.40	-5	2,114	-0.24%
2023/05/29	10	27.61	8	27.55	27.35	2	2,210	0.09%
2023/05/26	0	0.00	6	27.33	27.25	-6	2,268	-0.26%
2023/05/25	2	27.38	11	27.40	27.35	-9	2,351	-0.38%
2023/05/19	0	0.00	2	27.40	27.30	-2	2,462	-0.08%
2023/05/18	0	0.00	4	27.40	27.35	-4	2,530	-0.16%
2023/05/17	0	0.00	5	27.25	27.40	-5	2,538	-0.20%
2023/05/15	5	26.45	0	0.00	26.60	5	2,580	0.19%
2023/05/12	0	0.00	6	26.53	26.60	-6	2,656	-0.23%
2023/05/11	1	26.55	2	26.55	26.30	-1	2,919	-0.03%
2023/05/10	5	26.70	2	26.78	26.85	3	2,915	0.10%
2023/05/09	1	26.65	0	0.00	26.60	1	2,926	0.03%
2023/05/05	2	26.88	0	0.00	26.90	2	2,968	0.07%
2023/05/04	1	26.90	0	0.00	26.90	1	3,005	0.03%
2023/05/02	5	27.10	2	27.00	27.10	3	3,082	0.10%
2023/04/28	1	27.00	29	26.96	27.05	-28	3,111	-0.90%
2023/04/27	4	26.80	2	26.70	26.80	2	3,117	0.06%
2023/04/26	5	26.55	0	0.00	26.65	5	3,135	0.16%
2023/04/25	13	27.00	16	26.80	26.85	-3	3,149	-0.10%
2023/04/24	12	27.28	0	0.00	27.30	12	3,159	0.38%
2023/04/21	6	27.46	0	0.00	27.35	6	3,216	0.19%
2023/04/20	36	27.75	3	27.80	27.70	33	3,200	1.03%
2023/04/19	12	28.00	30	28.00	27.80	-18	3,208	-0.56%
2023/04/18	16	28.27	0	0.00	28.10	16	3,208	0.50%
2023/04/17	18	28.56	9	28.53	28.40	9	3,199	0.28%
2023/04/14	2	28.30	17	28.25	28.20	-15	3,153	-0.48%
2023/04/13	66	28.10	0	0.00	28.25	66	3,151	2.09%
2023/04/12	12	27.97	15	28.00	27.95	-3	3,165	-0.09%
2023/04/11	1	27.95	0	0.00	27.95	1	3,196	0.03%
2023/04/10	5	28.01	0	0.00	27.95	5	3,226	0.15%
2023/04/07	4	27.85	2	27.98	28.00	2	3,243	0.06%
2023/04/06	7	27.75	0	0.00	27.70	7	3,258	0.21%
2023/03/31	2	27.78	1	27.70	27.70	1	3,329	0.03%
2023/03/30	0	0.00	18	27.96	27.75	-18	3,547	-0.51%
2023/03/29	0	0.00	28	27.60	27.55	-28	3,554	-0.79%
2023/03/27	0	0.00	1	27.55	27.50	-1	3,680	-0.03%
2023/03/24	0	0.00	3	27.65	27.65	-3	3,815	-0.08%
2023/03/23	6	27.59	0	0.00	27.60	6	3,843	0.16%
2023/03/22	7	27.85	3	27.90	27.90	4	3,844	0.10%
2023/03/21	1	27.60	0	0.00	27.70	1	3,852	0.03%
2023/03/20	2	27.60	0	0.00	27.65	2	3,859	0.05%
2023/03/17	24	27.49	0	0.00	27.45	24	3,877	0.62%
2023/03/16	5	27.34	1	27.30	27.40	4	3,873	0.10%
2023/03/15	39	28.13	32	27.99	27.75	7	3,873	0.18%
2023/03/14	16	27.34	4	27.43	27.40	12	3,773	0.32%
2023/03/13	10	27.83	14	27.68	27.75	-4	3,758	-0.11%
2023/03/10	51	28.35	28	28.66	28.25	23	3,726	0.62%
2023/03/09	35	28.35	2	28.38	28.45	33	3,632	0.91%
2023/03/08	13	28.32	3	28.30	28.30	10	3,663	0.27%
2023/03/07	1	28.70	8	28.54	28.60	-7	3,682	-0.19%
2023/03/06	12	28.43	3	28.43	28.40	9	3,693	0.24%
2023/03/03	24	28.52	24	28.47	28.55	0	3,725	0.00%
2023/03/02	8	28.13	4	28.05	28.10	4	3,645	0.11%
2023/03/01	18	27.79	2	27.75	27.65	16	3,637	0.44%
2023/02/24	7.8	27.92	2	28.15	28.00	5.8	3,621	0.16%
2023/02/23	11	28.10	29	28.00	27.95	-18	3,587	-0.50%
2023/02/22	10	27.55	3	27.70	27.55	7	3,544	0.20%
2023/02/21	7	27.61	16	27.68	27.65	-9	3,547	-0.25%
2023/02/20	26	27.36	6	27.40	27.40	20	3,566	0.56%
2023/02/17	11	27.30	0	0.00	27.30	11	3,595	0.31%
2023/02/16	14	27.78	33	27.75	27.75	-19	3,623	-0.52%
2023/02/15	5	27.20	1	27.25	27.30	4	3,615	0.11%
2023/02/14	4	27.34	1	27.30	27.30	3	3,625	0.08%
2023/02/13	11	27.18	0.2	27.25	27.20	10.8	3,643	0.30%
2023/02/10	42	27.74	13	27.76	27.70	29	3,682	0.79%
2023/02/09	28.3	28.26	77	28.23	28.30	-48.7	3,694	-1.32%
2023/02/08	4	26.78	2	26.80	26.80	2	3,519	0.06%
2023/02/07	4	26.80	0	0.00	26.85	4	3,531	0.11%
2023/02/06	30	26.98	0	0.00	26.90	30	3,560	0.84%
2023/02/03	1	27.15	0	0.00	27.20	1	3,588	0.03%
2023/02/01	8	27.00	0	0.00	26.95	8	3,551	0.23%
2023/01/17	0	0.00	2	26.65	26.55	-2	3,515	-0.06%
2023/01/16	3.1	26.39	2	26.40	26.40	1.1	3,539	0.03%
2023/01/13	4	26.68	2	26.70	26.50	2	3,562	0.06%
2023/01/12	5	27.02	1	27.15	26.90	4	3,612	0.11%
2023/01/11	4	27.73	3	27.67	27.30	1	3,640	0.03%
2023/01/09	1	27.65	0	0.00	27.65	1	3,742	0.03%
2023/01/06	1	27.45	0	0.00	27.50	1	3,784	0.03%
2023/01/04	2	27.70	3	27.60	27.55	-1	4,007	-0.02%
2023/01/03	1	27.70	0	0.00	27.65	1	4,285	0.02%
2022/12/30	1	27.80	7	27.90	27.80	-6	4,417	-0.14%
2022/12/29	1	28.00	4	27.90	28.05	-3	4,441	-0.07%
2022/12/28	0	0.00	2	28.53	28.50	-2	4,573	-0.04%
2022/12/27	0	28.85	1	28.80	28.70	-1	4,709	-0.02%
2022/12/26	16	28.69	1	28.55	28.55	15	4,791	0.31%
2022/12/23	3	28.85	5	28.84	29.10	-2	4,859	-0.04%
2022/12/22	17	29.22	79	29.20	28.70	-62	5,017	-1.24%
2022/12/21	9	28.07	8	28.40	28.30	1	4,945	0.02%
2022/12/20	8	28.20	12	28.82	27.85	-4	5,042	-0.08%
2022/12/19	1.8	28.54	0	0.00	28.20	1.8	5,149	0.03%
2022/12/16	52	28.07	13	28.69	28.45	39	5,384	0.72%
2022/12/15	1	27.90	2	28.08	28.20	-1	5,386	-0.02%
2022/12/14	0	0.00	4	27.80	27.65	-4	5,676	-0.07%
2022/12/13	3	27.90	1	27.65	27.65	2	5,880	0.03%
2022/12/09	6	27.85	0	0.00	27.90	6	7,024	0.09%
2022/12/08	0	27.69	0	0.00	27.80	0	7,434	0.00%
2022/12/07	20	27.75	0	0.00	27.70	20	7,555	0.26%
2022/12/06	9	28.28	13	28.17	28.00	-4	7,616	-0.05%
2022/12/05	2	28.85	1	29.10	28.80	1	7,725	0.01%
2022/12/02	18	28.71	1	28.65	28.65	17	7,718	0.22%
2022/12/01	21	28.91	2	28.85	28.80	19	7,713	0.25%
2022/11/30	11.1	28.46	0	0.00	28.50	11.1	7,670	0.14%
2022/11/29	2	28.43	11	28.37	28.35	-9	7,639	-0.12%
2022/11/25	1	28.15	31	28.19	28.15	-30	7,665	-0.39%
2022/11/24	18	27.60	26	27.57	27.80	-8	7,653	-0.10%
2022/11/23	21	27.75	14.5	27.65	27.75	6.5	7,630	0.09%
2022/11/18	6	27.68	21	27.25	27.20	-15	7,685	-0.20%
2022/11/17	15	27.70	0	0.00	27.70	15	7,677	0.20%
2022/11/16	6	27.84	11	27.60	27.55	-5	7,710	-0.06%
2022/11/15	2	27.80	8	27.94	27.85	-6	7,729	-0.08%
2022/11/14	0	0.00	2	27.80	27.75	-2	7,755	-0.03%
2022/11/11	3	27.92	3	27.40	27.40	0	7,743	0.00%
2022/11/10	0	0.00	7	27.49	27.40	-7	7,744	-0.09%
2022/11/09	5	27.73	0	0.00	27.60	5	7,760	0.06%
2022/11/08	5	27.73	4	27.69	27.60	1	7,783	0.01%
2022/11/07	2.1	27.52	2	27.60	27.20	0.1	7,771	0.00%
2022/11/04	4	27.11	2	27.25	27.25	2	7,829	0.03%
2022/11/03	1.2	26.27	4	26.40	26.75	-2.8	7,773	-0.04%
2022/11/02	18	26.86	11	26.50	26.45	7	7,829	0.09%
2022/11/01	13	26.44	43	26.79	26.50	-30	7,847	-0.38%
2022/10/28	20.1	25.94	0	0.00	25.85	20.1	8,163	0.25%
2022/10/27	0	0.00	10	26.45	26.45	-10	8,217	-0.12%
2022/10/26	3	25.80	5	25.77	25.75	-2	8,279	-0.02%
2022/10/25	13	26.17	2	26.33	26.15	11	8,414	0.13%
2022/10/24	21	26.35	11	26.78	26.30	10	8,432	0.12%
2022/10/21	11	26.24	0	0.00	26.05	11	8,402	0.13%
2022/10/20	31.2	26.11	2	26.25	26.85	29.2	8,375	0.35%
2022/10/19	0	0.00	3	27.38	27.15	-3	8,304	-0.04%
2022/10/18	14	27.11	22	27.12	26.90	-8	8,261	-0.10%
2022/10/17	29	25.85	13	25.60	26.65	16	8,237	0.19%
2022/10/14	5	27.74	4	27.76	27.70	1	8,225	0.01%
2022/10/13	52	27.84	70	27.59	26.80	-18	8,196	-0.22%
2022/10/12	15	29.14	1	29.30	28.75	14	8,070	0.17%
2022/10/11	31	30.15	36	29.92	29.70	-5	7,997	-0.06%
2022/10/07	13	32.78	10	32.78	33.00	3	7,731	0.04%
2022/10/06	39	31.98	19	32.02	32.30	20	7,619	0.26%
2022/10/05	51	32.66	66	32.72	32.10	-15	7,592	-0.20%
2022/10/04	29	31.59	67.3	31.85	32.80	-38.3	7,481	-0.51%
2022/10/03	27	31.35	23	31.44	31.10	4	7,382	0.05%
2022/09/30	25	30.78	9	30.85	31.55	16	7,363	0.22%
2022/09/29	64	31.98	69	32.00	31.70	-5	7,286	-0.07%
2022/09/28	32.1	31.20	43	31.17	30.75	-10.9	7,082	-0.15%
2022/09/27	52	31.86	22	31.98	32.30	30	6,990	0.43%
2022/09/26	40	31.73	79	31.66	31.20	-39	6,930	-0.56%
2022/09/23	31	33.67	20	34.08	33.35	11	6,839	0.16%
2022/09/22	39	33.06	6	33.08	33.20	33	6,621	0.50%
2022/09/21	60	33.77	47	34.06	33.35	13	6,541	0.20%
2022/09/20	21	33.96	15	34.03	33.65	6	6,291	0.10%
2022/09/19	33	34.01	24	33.84	34.00	9	6,189	0.15%
2022/09/16	115.3	34.50	267	34.56	35.15	-151.7	5,886	-2.58%	大買/大賣/鉅額交易
2022/09/15	80	32.47	234	33.26	33.20	-154	5,256	-2.93%	大賣/鉅額交易
2022/09/14	23	30.71	5	30.62	30.70	18	4,934	0.36%
2022/09/13	10	30.04	12	30.08	30.20	-2	4,889	-0.04%
2022/09/12	9	29.66	15	29.95	29.85	-6	4,945	-0.12%
2022/09/08	2	27.30	0	0.00	27.75	2	4,851	0.04%
2022/09/07	1	27.20	6	27.15	27.15	-5	4,937	-0.10%
2022/09/06	4	27.75	1.8	27.84	27.65	2.2	4,959	0.04%
2022/09/05	1	28.20	0.2	28.35	28.05	0.8	4,984	0.02%
2022/09/02	13	28.29	5.4	28.26	28.25	7.6	5,019	0.15%
2022/09/01	2.4	29.19	47	29.04	29.00	-44.6	4,981	-0.90%
2022/08/31	34	29.80	2	29.85	29.85	32	4,961	0.64%
2022/08/30	10	30.48	1	30.60	30.50	9	4,908	0.18%
2022/08/29	17	30.36	60	30.53	30.55	-43	4,913	-0.88%
2022/08/26	5	31.55	20	31.33	31.40	-15	4,913	-0.31%
2022/08/25	6	30.88	0	0.00	30.85	6	4,880	0.12%
2022/08/24	12	30.34	0	0.00	30.40	12	4,964	0.24%
2022/08/23	3	30.67	2	31.10	30.60	1	5,025	0.02%
2022/08/22	1	31.35	6	31.38	31.35	-5	5,022	-0.10%
2022/08/19	5	31.40	7	31.34	31.25	-2	5,026	-0.04%
2022/08/18	5	30.65	15	30.81	30.85	-10	5,050	-0.20%
2022/08/17	43	30.85	3	30.73	30.80	40	5,102	0.78%
2022/08/16	0	0.00	1	30.30	30.40	-1	5,157	-0.02%
2022/08/15	66	30.01	48	30.18	30.25	18	5,406	0.33%
2022/08/12	117	30.17	0	0.00	30.20	117	5,422	2.16%	大買/鉅額交易
2022/08/11	53	30.93	32	30.66	30.20	21	5,498	0.38%
2022/08/10	3	29.92	13	29.78	29.85	-10	5,422	-0.18%
2022/08/09	4	29.65	17	29.81	29.85	-13	5,462	-0.24%
2022/08/08	5	29.86	0	0.00	30.15	5	5,500	0.09%
2022/08/05	59	30.81	10	30.56	30.40	49	5,526	0.89%
2022/08/04	7	29.96	2	29.85	30.40	5	5,466	0.09%
2022/08/03	2	29.95	15	29.80	29.85	-13	5,530	-0.24%
2022/08/02	11	29.69	1	29.95	29.65	10	5,715	0.17%
2022/08/01	23	30.28	20	30.46	30.75	3	6,122	0.05%
2022/07/29	1	29.10	1	29.35	29.25	0	6,464	0.00%
2022/07/28	21	28.81	3	28.80	28.80	18	7,126	0.25%
2022/07/27	0	0.00	22	29.05	29.05	-22	7,995	-0.28%
2022/07/26	21	28.70	1	28.75	28.75	20	8,070	0.25%
2022/07/25	7	28.62	2	29.00	29.10	5	8,289	0.06%
2022/07/22	20	29.05	0	0.00	29.30	20	8,435	0.24%
2022/07/21	12	29.60	1	29.25	29.10	11	8,743	0.13%
2022/07/20	0	0.00	11	29.85	29.55	-11	9,272	-0.12%
2022/07/19	0	0.00	1	29.90	29.60	-1	10,358	-0.01%
2022/07/18	0	0.00	2	29.25	29.25	-2	12,252	-0.02%
2022/07/15	1	28.80	1	28.65	28.80	0	12,580	0.00%
2022/07/14	11	29.05	1	29.10	29.20	10	13,077	0.08%
2022/07/13	1	28.60	1	28.95	28.65	0	13,206	0.00%
2022/07/12	10	28.56	2	28.75	28.15	8	13,366	0.06%
2022/07/11	6	29.58	4	29.78	29.75	2	13,471	0.01%
2022/07/08	10	29.14	17	29.36	29.40	-7	13,647	-0.05%
2022/07/07	0	0.00	6	28.25	28.40	-6	13,726	-0.04%
2022/07/06	14	28.24	12	27.88	27.85	2	13,778	0.01%
2022/07/05	6	28.19	13	27.84	28.45	-7	13,910	-0.05%
2022/07/04	3	27.80	4	27.56	27.70	-1	14,224	-0.01%
2022/07/01	5	27.80	6	27.00	27.00	-1	14,352	-0.01%
2022/06/30	10	28.69	2	28.90	28.60	8	14,419	0.06%
2022/06/29	7.1	29.56	2	29.75	29.65	5.1	14,732	0.03%
2022/06/28	11	29.98	7	29.65	30.15	4	14,780	0.03%
2022/06/27	5	30.71	8	30.70	30.60	-3	14,820	-0.02%
2022/06/24	3	29.52	4	29.55	29.15	-1	14,872	-0.01%
2022/06/23	23.2	28.61	5	28.69	28.70	18.2	15,030	0.12%
2022/06/22	4	29.53	2	29.78	28.90	2	15,064	0.01%
2022/06/21	11	30.10	11	30.17	30.50	0	15,116	0.00%
2022/06/20	3	30.22	13	29.99	29.50	-10	15,280	-0.07%
2022/06/17	14	31.18	0	0.00	31.15	14	15,278	0.09%
2022/06/16	31	32.22	6	32.60	31.80	25	15,447	0.16%
2022/06/14	29.3	33.37	41	33.41	33.50	-11.7	16,291	-0.07%
2022/06/13	26	33.96	40	33.91	33.80	-14	17,105	-0.08%
2022/06/10	4	34.70	2	34.75	34.85	2	17,749	0.01%
2022/06/09	3	35.40	0	0.00	35.30	3	18,538	0.02%
2022/06/08	2	36.23	2	36.15	36.00	0	19,675	0.00%
2022/06/07	1	36.00	1	35.95	36.00	0	22,680	0.00%
2022/06/06	10	36.37	6	35.85	35.85	4	24,788	0.02%
2022/06/02	2	36.40	13	36.27	36.15	-11	26,957	-0.04%
2022/06/01	10	36.62	13	36.40	36.25	-3	28,403	-0.01%
2022/05/31	5	35.71	13	35.39	37.00	-8	29,060	-0.03%
2022/05/30	21	35.76	36	35.69	35.60	-15	30,013	-0.05%
2022/05/27	16	35.63	14	35.67	35.60	2	31,460	0.01%
2022/05/26	19	35.74	14	35.45	35.45	5	32,280	0.02%
2022/05/25	1	35.50	3	35.17	35.30	-2	33,909	-0.01%
2022/05/24	10.6	35.19	10	34.86	34.90	0.6	38,276	0.00%
2022/05/23	52	34.78	81	35.29	35.00	-29	40,270	-0.07%
2022/05/20	10	33.62	10	33.70	33.40	0	41,455	0.00%
2022/05/19	35	32.97	30	33.30	33.40	5	42,155	0.01%
2022/05/18	2	34.90	11	34.60	34.55	-9	42,498	-0.02%
2022/05/17	5	34.76	0	0.00	34.35	5	42,509	0.01%
2022/05/16	28	34.73	26	34.52	34.80	2	42,495	0.00%
2022/05/13	36	35.14	25	35.10	35.15	11	42,473	0.03%
2022/05/12	21	35.23	19.4	34.77	34.45	1.6	42,463	0.00%
2022/05/11	28	36.01	44	35.66	35.80	-16	42,350	-0.04%
2022/05/10	54	36.29	52	36.15	36.60	2	42,400	0.00%
2022/05/09	87	37.09	42.4	36.53	36.05	44.6	42,499	0.10%
2022/05/06	60	38.56	54	38.57	38.20	6	42,373	0.01%
2022/05/05	79.5	38.37	97	38.41	38.95	-17.6	41,920	-0.04%
2022/05/04	170	37.78	155	37.94	37.60	15	41,253	0.04%	大買/大賣/
2022/05/03	12	35.92	8	35.98	35.80	4	40,425	0.01%
2022/04/29	33	36.29	28	36.39	36.10	5	40,391	0.01%
2022/04/28	6.5	35.75	4	35.30	35.30	2.5	40,219	0.01%
2022/04/27	68	35.34	183.1	35.05	35.45	-115.1	40,070	-0.29%	大賣/鉅額交易
2022/04/26	120	37.53	87.3	36.88	36.20	32.7	39,802	0.08%	大買/
2022/04/25	204	38.57	60	38.10	37.45	144	39,224	0.37%	大買/鉅額交易
2022/04/22	252.4	39.94	326.5	40.44	41.50	-74.1	38,164	-0.19%	大買/大賣/
2022/04/21	54	37.54	78	38.04	37.75	-24	36,433	-0.07%
2022/04/20	92.1	38.02	96	37.97	37.00	-4	36,367	-0.01%
2022/04/19	4	36.76	13.2	36.91	36.75	-9.2	36,369	-0.03%
2022/04/18	25	36.38	8.2	36.08	36.00	16.8	36,633	0.05%
2022/04/15	7	37.80	24.8	37.73	37.30	-17.8	36,568	-0.05%
2022/04/14	31	37.85	63	37.74	37.20	-32	36,441	-0.09%
2022/04/13	33	37.72	23	37.78	37.50	10	36,214	0.03%
2022/04/12	5	36.65	8	36.68	36.60	-3	36,053	-0.01%
2022/04/11	20	37.60	26	36.96	36.60	-6	35,984	-0.02%
2022/04/08	106	37.76	50	37.78	37.60	56	35,859	0.16%	大買/
2022/04/07	25	37.33	36	36.79	36.15	-11	35,512	-0.03%
2022/04/06	34	37.27	22	37.08	37.05	12	35,341	0.03%
2022/04/01	40	37.94	42	37.69	37.60	-2	35,270	-0.01%
2022/03/31	36	36.95	36	36.91	36.90	0	35,067	0.00%
2022/03/30	23	37.01	30	37.02	36.85	-7	34,978	-0.02%
2022/03/29	9	37.02	14	36.99	36.90	-5	34,879	-0.01%
2022/03/28	16	36.15	37	36.55	36.95	-21	34,719	-0.06%
2022/03/25	16	35.96	13	35.90	35.85	3	34,509	0.01%
2022/03/24	27	36.66	14	36.64	36.60	13	34,322	0.04%
2022/03/23	20	37.67	33	37.42	37.30	-13	34,195	-0.04%
2022/03/22	16	36.96	16	36.96	37.00	0	33,970	0.00%
2022/03/21	57	36.96	50	37.11	37.25	7	33,854	0.02%
2022/03/18	49	36.72	54	36.78	37.05	-5	33,681	-0.01%
2022/03/17	145	36.86	123.2	36.87	37.70	21.8	33,453	0.07%	大買/大賣/
2022/03/16	105	37.61	110	37.49	36.30	-5	32,794	-0.02%	大買/大賣/
2022/03/15	60	38.27	68.3	38.03	37.50	-8.3	31,999	-0.03%
2022/03/14	83	40.05	107.3	39.70	39.30	-24.3	31,454	-0.08%	大賣/
2022/03/11	240.4	40.39	228	40.03	39.60	12.4	30,756	0.04%	大買/大賣/
2022/03/10	597.3	42.71	906.2	42.57	41.75	-308.9	29,780	-1.04%	大買/大賣/鉅額交易
2022/03/09	609	40.20	292	39.77	40.80	317	27,132	1.17%	大買/大賣/鉅額交易
2022/03/08	306	39.07	246	38.81	37.10	60	25,199	0.24%	大買/大賣/
2022/03/07	180	38.35	188.1	38.55	39.00	-8.1	23,020	-0.04%	大買/大賣/
2022/03/04	100	38.80	129	38.24	37.35	-29	21,647	-0.13%	大賣/
2022/03/03	144	39.13	163.4	39.12	38.90	-19.3	20,978	-0.09%	大買/大賣/
2022/03/02	237	38.80	265	38.86	38.65	-28	20,010	-0.14%	大買/大賣/
2022/03/01	154.3	37.11	116	36.81	36.95	38.3	18,566	0.21%	大買/大賣/
2022/02/25	324.1	38.69	314.9	38.53	37.55	9.2	17,718	0.05%	大買/大賣/
2022/02/24	910	38.83	1,575	38.86	36.95	-665	16,051	-4.14%	大買/大賣/鉅額交易
2022/02/23	1,049	37.44	278	37.41	37.80	771	11,725	6.58%	大買/大賣/鉅額交易
2022/02/22	94.1	35.33	219.2	35.69	34.40	-125.1	9,690	-1.29%	大賣/鉅額交易
2022/02/21	56	35.62	64	36.33	36.65	-8	8,270	-0.10%
2022/02/18	33	31.75	68	32.15	33.35	-35	7,592	-0.46%
2022/02/17	7	30.36	2	30.33	30.35	5	7,344	0.07%
2022/02/16	1	30.35	2	30.50	30.05	-1	7,369	-0.01%
2022/02/15	7	30.24	5	30.09	29.75	2	7,401	0.03%
2022/02/14	41	30.56	31	30.67	30.55	10	7,542	0.13%
2022/02/11	6	31.30	18	31.05	31.00	-12	7,505	-0.16%
2022/02/10	11	31.75	21	31.90	31.70	-10	7,479	-0.13%
2022/02/09	23.2	31.28	175.2	31.39	31.45	-152.1	7,353	-2.07%	大賣/鉅額交易
2022/02/08	60	30.76	56.4	30.82	30.85	3.6	7,037	0.05%
2022/02/07	7	28.47	7	28.54	29.20	0	6,758	0.00%
2022/01/26	1.2	28.40	9	28.14	28.10	-7.9	6,973	-0.11%
2022/01/25	0	0.00	3	28.15	28.10	-3	7,037	-0.04%
2022/01/24	4	28.35	0	0.00	28.65	4	7,032	0.06%
2022/01/21	8.1	28.83	0.1	28.90	28.70	8.1	7,050	0.11%
2022/01/20	0	0.00	11	29.19	29.20	-11	7,026	-0.16%
2022/01/19	0	0.00	3	29.25	29.20	-3	7,030	-0.04%
2022/01/18	9	29.20	6	29.45	29.50	3	6,986	0.04%
2022/01/17	4	29.00	15	29.33	29.60	-11	7,002	-0.16%
2022/01/14	76	29.29	20.5	29.20	29.15	55.6	7,015	0.79%
2022/01/13	38	30.65	29	30.46	30.10	9	6,862	0.13%
2022/01/12	94.6	30.80	177	31.01	31.50	-82.4	6,614	-1.25%	大賣/
2022/01/11	34	30.03	57	30.02	29.65	-23	6,169	-0.37%
2022/01/10	17	28.96	33	29.27	28.55	-16	5,886	-0.27%
2022/01/07	18	28.41	1	28.60	28.40	17	5,815	0.29%
2022/01/06	3	28.55	4	28.91	28.60	-1	5,887	-0.02%
2022/01/05	3	28.75	0	0.00	28.55	3	5,953	0.05%
2022/01/04	22	28.56	1	28.85	28.75	21	6,038	0.35%
2022/01/03	23	28.86	1	28.80	28.75	22	6,079	0.36%
2021/12/30	45	29.27	5	29.35	29.30	40	6,215	0.64%
2021/12/29	5	29.41	0	0.00	29.20	5	6,253	0.08%
2021/12/28	23	29.62	4	29.53	29.25	19	6,339	0.30%
2021/12/27	11	29.38	28.2	29.49	29.70	-17.2	6,436	-0.27%
2021/12/24	0	0.00	3	28.63	28.45	-3	6,424	-0.05%
2021/12/23	3	28.40	2	28.55	28.35	1	6,490	0.02%
2021/12/22	1	28.65	4	28.90	28.55	-3	6,586	-0.05%
2021/12/21	1	28.20	8	28.78	28.80	-7	6,639	-0.11%
2021/12/20	2	28.30	0	0.00	28.30	2	6,679	0.03%
2021/12/17	23	28.49	7	28.94	28.45	16	6,755	0.24%
2021/12/16	4	28.50	6	28.59	28.45	-2	6,747	-0.03%
2021/12/15	1	28.55	10	28.85	28.60	-9	6,795	-0.13%
2021/12/14	12.1	28.47	6	28.33	28.30	6.1	6,844	0.09%
2021/12/13	3	29.32	12.2	29.02	29.00	-9.2	6,824	-0.13%
2021/12/10	7.2	29.49	2	29.53	29.35	5.2	6,852	0.08%
2021/12/09	14.1	30.23	18	30.28	30.05	-3.9	6,895	-0.06%
2021/12/08	22.2	30.72	19.2	30.65	30.30	3	6,970	0.04%
2021/12/07	11	29.97	13.3	30.24	30.15	-2.3	6,908	-0.03%
2021/12/06	6	30.19	30	30.35	30.05	-24	6,982	-0.34%
2021/12/03	54.9	30.18	18	30.32	29.40	36.9	6,930	0.53%
2021/12/02	54	29.82	30	29.49	29.70	24	6,861	0.35%
2021/12/01	3	29.17	5	29.15	28.95	-2	6,790	-0.03%
2021/11/30	1	28.80	6	29.43	29.30	-5	6,913	-0.07%
2021/11/29	8	28.35	6	28.72	28.50	2	6,937	0.03%
2021/11/26	7	28.51	3	28.30	28.20	4	7,052	0.06%
2021/11/25	10	29.88	20.3	29.63	29.45	-10.3	7,137	-0.14%
2021/11/24	0	0.00	1	29.30	29.35	-1	7,245	-0.01%
2021/11/23	4	28.88	0	0.00	28.75	4	7,365	0.05%
2021/11/22	4	29.18	15	29.46	29.40	-11	7,528	-0.15%
2021/11/19	8.1	28.45	1	28.35	28.35	7.1	7,752	0.09%
2021/11/18	0	0.00	3	29.30	29.10	-3	8,821	-0.03%
2021/11/17	18.5	29.22	46	29.01	29.05	-27.5	9,318	-0.30%
2021/11/16	27	29.62	15.1	29.32	29.80	11.9	9,490	0.13%
2021/11/15	9	28.24	1	28.60	28.10	8	9,920	0.08%
2021/11/12	19.2	28.49	10	28.72	28.80	9.2	10,211	0.09%
2021/11/11	14	28.86	19	29.18	28.35	-5	10,240	-0.05%
2021/11/10	1.1	28.25	3	28.60	28.15	-2	10,144	-0.02%
2021/11/09	4	28.26	17	28.12	28.10	-13	10,345	-0.13%
2021/11/08	5	28.54	1	28.45	28.45	4	10,389	0.04%
2021/11/05	27	27.54	4	27.51	27.55	23	10,542	0.22%
2021/11/04	0	27.65	4	27.63	27.50	-4	10,879	-0.04%
2021/11/03	21	28.56	20.1	28.56	28.05	0.9	11,742	0.01%
2021/11/02	16	27.58	5	27.78	27.20	11	11,815	0.09%
2021/11/01	2	27.30	0	0.00	26.95	2	11,818	0.02%
2021/10/29	0	26.80	3	27.27	27.05	-3	11,853	-0.03%
2021/10/28	1.1	26.83	0.3	27.10	26.65	0.8	11,897	0.01%
2021/10/27	3	26.63	1	26.80	26.65	2	12,091	0.02%
2021/10/26	0	0.00	10	27.40	27.15	-10	12,447	-0.08%
2021/10/25	4.4	27.55	3	27.40	27.35	1.4	12,954	0.01%
2021/10/22	4	26.86	0	0.00	26.70	4	13,258	0.03%
2021/10/21	5	28.48	5	28.55	27.90	0	13,541	0.00%
2021/10/20	2	28.15	7.4	28.05	28.00	-5.4	13,765	-0.04%
2021/10/19	1	27.60	7	27.86	27.70	-6	14,313	-0.04%
2021/10/18	12	26.47	7	26.79	27.15	5	14,792	0.03%
2021/10/14	1	26.80	5	27.80	27.60	-4	15,743	-0.03%
2021/10/13	10	27.00	2	28.05	26.80	8	16,468	0.05%
2021/10/12	6	27.48	0	0.00	27.35	6	18,371	0.03%
2021/10/08	4	28.68	4	28.73	28.40	0	18,637	0.00%
2021/10/07	3	29.17	8	28.86	28.65	-5	18,805	-0.03%
2021/10/06	3	28.03	0	0.00	27.60	3	18,872	0.02%
2021/10/05	9	27.89	5	28.66	28.75	4	18,954	0.02%
2021/10/04	6	28.24	28.3	28.43	27.80	-22.3	18,986	-0.12%
2021/10/01	22.1	29.47	12	29.37	29.30	10.1	19,096	0.05%
2021/09/30	4	31.09	34	30.75	31.15	-30	19,222	-0.16%
2021/09/29	14	30.23	8	29.95	29.95	6	19,437	0.03%
2021/09/28	35	30.61	1	30.55	30.50	34	19,727	0.17%
2021/09/27	1	31.75	24	31.77	31.60	-23	20,087	-0.11%
2021/09/24	22	31.29	9	31.37	31.15	13	20,825	0.06%
2021/09/23	0	0.00	3	30.87	30.80	-3	23,746	-0.01%
2021/09/22	16	30.54	7	30.69	30.40	9	26,559	0.03%
2021/09/17	1	31.05	8	31.13	31.70	-7	27,210	-0.03%
2021/09/16	9	30.79	1	30.75	30.65	8	28,978	0.03%
2021/09/15	7	30.79	6	31.28	31.30	1	30,934	0.00%
2021/09/14	6	31.81	0	0.00	31.25	6	32,687	0.02%
2021/09/13	4	32.51	14.4	32.55	31.85	-10.4	33,957	-0.03%
2021/09/10	10.1	31.80	14	32.05	32.00	-3.9	34,061	-0.01%
2021/09/09	17	32.27	15	31.87	31.85	2	34,383	0.01%
2021/09/08	7	31.72	5	31.86	31.50	2	35,381	0.01%
2021/09/07	15	32.40	33	32.59	32.45	-18	36,392	-0.05%
2021/09/06	12	31.42	32	31.48	31.00	-20	36,795	-0.05%
2021/09/03	18	32.29	8	32.25	32.00	10	36,962	0.03%
2021/09/02	5	33.53	9	33.43	32.95	-4	36,912	-0.01%
2021/09/01	12	33.25	27.8	32.99	33.40	-15.8	36,892	-0.04%
2021/08/31	10	34.03	7	34.12	33.50	3	36,974	0.01%
2021/08/30	32	35.22	21	35.62	34.80	11	37,084	0.03%
2021/08/27	13	35.49	10	35.50	34.90	3	37,188	0.01%
2021/08/26	40	35.97	28	35.63	35.45	12	38,209	0.03%
2021/08/25	26	35.76	29	35.81	36.05	-3	38,259	-0.01%
2021/08/24	238	36.78	404	37.46	36.35	-166	38,082	-0.44%	大買/大賣/鉅額交易
2021/08/23	354	35.87	97	35.66	35.95	257	37,283	0.69%	大買/鉅額交易
2021/08/20	44	32.50	36	32.58	32.70	8	37,195	0.02%
2021/08/19	114	33.02	105	33.40	32.00	9	37,374	0.02%	大買/大賣/
2021/08/18	63	31.96	80.1	31.95	32.40	-17.1	37,380	-0.05%
2021/08/17	8	30.71	9	30.73	30.00	-1	37,755	0.00%
2021/08/16	11.1	30.96	37	30.71	30.60	-25.9	38,504	-0.07%
2021/08/13	61	31.99	32	32.38	31.55	29	38,584	0.08%
2021/08/12	30	31.68	18	31.33	31.90	12	38,502	0.03%
2021/08/11	46	31.65	50	31.14	31.30	-4	38,723	-0.01%
2021/08/10	103	34.02	109	33.43	32.75	-6	38,755	-0.02%	大買/大賣/
2021/08/09	456	35.32	492.2	33.85	33.55	-36.2	38,553	-0.09%	大買/大賣/
2021/08/06	115	33.24	109.3	33.09	32.40	5.7	37,819	0.02%	大買/大賣/
2021/08/05	13	32.25	10	32.43	31.75	3	37,755	0.01%
2021/08/04	4.1	33.01	15	33.17	32.85	-10.9	37,887	-0.03%
2021/08/03	25	32.85	18	32.79	32.65	7	38,185	0.02%
2021/08/02	18	32.70	36	32.90	33.10	-18	38,571	-0.05%
2021/07/30	78.1	33.59	52	33.57	32.15	26.1	38,567	0.07%
2021/07/29	54	34.23	81	34.12	35.00	-27	38,481	-0.07%
2021/07/28	63.8	32.55	81	32.46	32.45	-17.2	38,352	-0.04%
2021/07/27	32	33.81	42.2	33.53	32.90	-10.2	38,762	-0.03%
2021/07/26	15.8	35.14	7	35.23	34.30	8.8	39,679	0.02%
2021/07/23	58	35.97	58.2	36.34	35.60	-0.2	39,906	0.00%
2021/07/22	55	34.92	103.3	34.41	34.75	-48.3	39,876	-0.12%	大賣/
2021/07/21	94	36.61	60.1	37.98	35.55	34	39,601	0.09%
2021/07/20	67.2	39.24	209	38.94	38.60	-141.8	39,281	-0.36%	大賣/鉅額交易
2021/07/19	213.3	42.62	127.1	42.41	41.60	86.2	39,311	0.22%	大買/大賣/
2021/07/16	605.9	43.18	480	42.49	42.00	125.9	39,712	0.32%	大買/大賣/鉅額交易
2021/07/15	24	38.77	47.2	39.35	39.90	-23.2	38,527	-0.06%
2021/07/14	22.2	35.42	23.9	34.83	36.30	-1.7	38,549	0.00%
2021/07/13	36	37.04	40.1	37.75	36.30	-4.1	39,131	-0.01%
2021/07/12	44.1	40.42	21.2	40.66	40.30	22.9	39,017	0.06%
2021/07/09	19	41.07	7	40.94	40.30	12	38,922	0.03%
2021/07/08	38	41.22	47	40.51	42.40	-9	39,120	-0.02%
2021/07/07	65.2	42.40	41.1	43.24	41.00	24.1	39,230	0.06%
2021/07/06	40.1	44.97	75	43.87	43.95	-34.9	39,044	-0.09%
2021/07/05	69.5	43.51	70	43.03	43.50	-0.5	38,796	0.00%
2021/07/02	117.1	46.88	43.1	46.52	45.90	73.9	38,467	0.19%	大買/
2021/07/01	149.7	49.65	77.3	49.39	49.00	72.4	38,111	0.19%	大買/
2021/06/30	470.7	47.02	484.1	47.64	49.60	-13.5	37,399	-0.04%	大買/大賣/
2021/06/29	487	44.91	411	45.12	45.10	76	34,490	0.22%	大買/大賣/
2021/06/28	107	41.10	375	40.77	41.70	-268	31,735	-0.84%	大買/大賣/鉅額交易
2021/06/25	657.3	37.21	389	37.24	37.95	268.3	31,037	0.86%	大買/大賣/鉅額交易
2021/06/24	370	33.43	447.4	33.71	34.50	-77.3	29,226	-0.26%	大買/大賣/
2021/06/23	269.6	32.54	185	32.89	31.40	84.6	27,249	0.31%	大買/大賣/
2021/06/22	154.2	34.51	262.1	34.58	34.85	-107.9	25,448	-0.42%	大買/大賣/鉅額交易
2021/06/21	17	31.70	394	31.70	31.70	-377	24,140	-1.56%	大賣/鉅額交易
2021/06/18	422	28.84	441	28.80	28.85	-19	24,085	-0.08%	大買/大賣/
2021/06/17	474	26.16	201	24.83	26.25	273	24,078	1.13%	大買/大賣/鉅額交易
2021/06/16	201.1	24.10	118.5	24.25	23.90	82.6	22,967	0.36%	大買/大賣/
2021/06/15	174	23.80	110	23.66	24.20	64	21,862	0.29%	大買/大賣/
2021/06/11	47.1	23.07	38	23.02	22.60	9.1	21,164	0.04%
2021/06/10	11	22.12	52.1	22.13	22.40	-41.1	20,891	-0.20%
2021/06/09	35	22.95	12	22.69	22.55	23	20,829	0.11%
2021/06/08	26	23.32	23	23.40	23.15	3	20,732	0.01%
2021/06/07	25	22.75	55	23.01	23.00	-30	20,471	-0.15%
2021/06/04	46	23.11	41	23.34	22.75	5	20,226	0.02%
2021/06/03	145.6	23.78	85.2	23.97	23.80	60.3	20,045	0.30%	大買/
2021/06/02	15	22.65	46	22.63	22.70	-31	18,903	-0.16%
2021/06/01	22	22.17	49.1	22.22	22.55	-27.1	18,682	-0.14%
2021/05/31	95	22.68	69	22.61	22.10	26	18,531	0.14%
2021/05/28	96	22.82	86.1	22.78	22.65	10	18,209	0.05%
2021/05/27	54	22.89	93	22.94	22.80	-39	17,808	-0.22%
2021/05/26	92.5	22.69	113.2	22.81	22.70	-20.7	17,432	-0.12%	大賣/
2021/05/25	148.3	22.14	63	22.11	21.90	85.3	16,789	0.51%	大買/
2021/05/24	134	21.34	109	21.32	21.75	25	16,109	0.16%	大買/大賣/
2021/05/21	8	19.75	27.3	19.57	19.80	-19.3	15,421	-0.13%
2021/05/20	26	18.89	28	19.09	18.45	-2	15,381	-0.01%
2021/05/19	40	19.18	15	19.41	19.30	25	15,232	0.16%
2021/05/18	27	18.43	32.3	18.31	18.80	-5.3	14,946	-0.04%
2021/05/17	6.2	17.47	278.1	17.26	17.10	-271.9	14,691	-1.85%	大賣/鉅額交易
2021/05/14	16	18.41	120	18.41	18.95	-104	14,518	-0.72%	大賣/鉅額交易
2021/05/13	16	18.36	25	18.24	18.20	-9	14,305	-0.06%
2021/05/12	32.3	19.76	16	19.95	19.60	16.3	14,045	0.12%
2021/05/11	58	22.29	72.1	22.64	21.75	-14.1	13,849	-0.10%
2021/05/10	29	23.31	43.1	23.36	23.65	-14.1	13,501	-0.10%
2021/05/07	27.3	21.71	24	21.89	22.25	3.3	13,035	0.03%
2021/05/06	362	22.51	37	22.98	22.05	325	12,831	2.53%	大買/鉅額交易
2021/05/05	53	22.85	35	23.22	22.85	18	12,555	0.14%
2021/05/04	154.3	24.82	77	24.41	23.15	77.3	12,174	0.63%	大買/
2021/05/03	534	26.55	457	25.88	25.70	77	11,429	0.67%	大買/大賣/
2021/04/29	71	23.93	42	24.05	24.45	29	10,210	0.28%
2021/04/28	44	23.48	119.6	23.40	23.45	-75.6	9,811	-0.77%	大賣/
2021/04/27	41	22.59	25	22.73	22.50	16	9,350	0.17%
2021/04/26	28	22.88	40.1	22.77	22.85	-12.1	9,136	-0.13%
2021/04/23	97.5	22.34	31.3	22.27	21.80	66.2	8,817	0.75%
2021/04/22	168	25.04	95	24.93	23.50	73	8,502	0.86%	大買/
2021/04/21	102.3	23.10	62.2	22.99	23.50	40.1	7,328	0.55%	大買/
2021/04/20	60	21.44	43.1	21.44	21.40	16.9	6,588	0.26%
2021/04/19	44	21.93	34	21.95	22.25	10	6,393	0.16%
2021/04/16	0	0.00	14	20.12	20.25	-14	5,691	-0.25%
2021/04/15	0	0.00	10	19.79	19.75	-10	5,724	-0.17%
2021/04/14	12	20.02	105	19.86	19.90	-93	5,969	-1.56%	大賣/
2021/04/13	69	19.98	175	19.94	19.85	-106	5,838	-1.82%	大賣/鉅額交易
2021/04/12	12	19.28	7	19.32	19.30	5	5,608	0.09%
2021/04/09	21	18.76	1	18.75	18.70	20	5,877	0.34%
2021/04/08	2	19.10	7	19.05	19.10	-5	6,029	-0.08%
2021/04/07	2	18.80	4.2	18.76	18.95	-2.2	6,212	-0.04%
2021/04/06	12	18.80	4.3	18.88	18.80	7.7	7,148	0.11%
2021/04/01	2.5	18.86	26	18.78	18.90	-23.5	7,980	-0.30%
2021/03/31	4	18.58	4	18.56	18.50	0	8,512	0.00%
2021/03/30	0	0.00	1	18.25	18.35	-1	8,525	-0.01%
2021/03/29	7	18.26	0	0.00	18.25	7	8,612	0.08%
2021/03/26	1	18.10	0	0.00	18.10	1	8,952	0.01%
2021/03/24	2	18.10	1.3	18.08	17.95	0.7	9,837	0.01%
2021/03/23	8	18.06	7	18.16	18.35	1	9,870	0.01%
2021/03/22	13.3	18.47	10	18.87	19.05	3.3	9,780	0.03%
2021/03/19	12	17.97	0	0.00	17.85	12	9,817	0.12%
2021/03/18	1	17.80	4	17.84	17.85	-3	9,965	-0.03%
2021/03/17	1	17.50	3	17.60	17.60	-2	9,995	-0.02%
2021/03/16	0	0.00	7	17.54	17.55	-7	10,038	-0.07%
2021/03/15	1	17.70	1	17.70	17.70	0	10,113	0.00%
2021/03/12	4	17.48	0	0.00	17.45	4	10,205	0.04%
2021/03/11	0	17.50	3	17.50	17.45	-3	10,313	-0.03%
2021/03/10	6	17.46	6	17.46	17.35	0	10,332	0.00%
2021/03/09	2	17.45	19	17.71	17.85	-17	10,400	-0.16%
2021/03/08	1	17.15	2	17.45	17.10	-1	10,427	-0.01%
2021/03/05	0	0.00	6	17.38	17.25	-6	10,620	-0.06%
2021/03/04	5	17.21	24	17.30	17.20	-19	10,703	-0.18%
2021/03/03	11	16.86	7	16.93	17.15	4	10,698	0.04%
2021/03/02	1.5	16.83	6	17.16	16.75	-4.5	10,692	-0.04%
2021/02/26	32	17.13	1	17.25	17.05	31	10,659	0.29%
2021/02/24	25	17.27	2	17.10	17.05	23	10,739	0.21%
2021/02/23	31	17.99	3	18.15	17.70	28	10,664	0.26%
2021/02/22	14	17.02	16	17.20	18.00	-2	10,480	-0.02%
2021/02/19	5	16.41	3	16.35	16.40	2	10,314	0.02%
2021/02/18	2	16.70	0	0.00	16.65	2	10,306	0.02%
2021/02/17	0	0.00	1	16.15	16.25	-1	10,272	-0.01%
2021/02/04	2	15.85	0	0.00	15.90	2	10,309	0.02%
2021/02/03	2	16.05	2	15.90	15.85	0	10,352	0.00%
2021/02/02	1	16.10	0.2	16.15	16.10	0.8	10,423	0.01%
2021/02/01	1	15.90	4	15.54	15.75	-3	10,663	-0.03%
2021/01/27	0	0.00	0	15.80	15.85	0	10,632	0.00%
2021/01/26	20	15.78	10	15.72	15.75	10	10,744	0.09%
2021/01/25	0.1	16.10	0	0.00	16.10	0.1	10,815	0.00%
2021/01/22	0	0.00	44	16.13	16.10	-44	10,789	-0.41%
2021/01/21	0	0.00	2	15.75	15.80	-2	10,753	-0.02%
2021/01/20	1	15.90	1	15.80	15.50	0	10,693	0.00%
2021/01/19	2	16.43	3.1	16.16	16.10	-1.1	10,678	-0.01%
2021/01/18	9.1	16.28	5	16.17	16.45	4.1	10,898	0.04%
2021/01/15	4	16.69	1	16.45	16.50	3	10,832	0.03%
2021/01/14	1	17.40	1	17.35	17.30	0	10,692	0.00%
2021/01/13	5	17.25	2.1	17.29	17.20	2.9	10,626	0.03%
2021/01/12	18	17.41	25	17.61	17.15	-7	10,567	-0.07%
2021/01/11	10	18.11	8	18.28	18.10	2	10,409	0.02%
2021/01/08	4	18.40	10	18.22	18.20	-6	10,387	-0.06%
2021/01/07	2	17.85	12	17.77	17.80	-10	10,234	-0.10%
2021/01/06	21.3	18.78	16	19.32	18.60	5.3	9,953	0.05%
2021/01/05	37	19.66	5	19.56	19.50	32	9,747	0.33%
2021/01/04	22	19.93	16	20.10	20.20	6	9,555	0.06%
2020/12/31	13.1	20.45	23	20.29	20.25	-9.9	9,176	-0.11%
2020/12/30	29.1	20.28	12	20.13	20.35	17.1	8,964	0.19%
2020/12/29	68	21.45	56	21.31	20.80	12	8,706	0.14%
2020/12/28	71	20.61	104	20.70	21.05	-33	7,702	-0.43%	大賣/
2020/12/25	180	19.17	197.7	19.37	19.15	-17.7	6,775	-0.26%	大買/大賣/
2020/12/24	37	18.06	12.1	18.09	18.15	24.9	6,122	0.41%
2020/12/23	22	17.75	15.4	17.65	18.05	6.6	6,012	0.11%
2020/12/22	15.1	18.31	7	18.26	17.85	8.1	5,925	0.14%
2020/12/21	54	19.17	45	19.05	18.90	9	5,595	0.16%
2020/12/18	1	17.45	2	17.63	17.70	-1	4,892	-0.02%
2020/12/17	1	17.40	6	17.34	17.25	-5	4,744	-0.11%
2020/12/16	8	17.57	6	17.59	17.80	2	4,673	0.04%
2020/12/15	15	17.75	15	17.68	17.75	0	4,561	0.00%
2020/12/14	6	17.28	2	17.25	17.50	4	4,110	0.10%
2020/12/11	2	16.55	123	16.38	16.50	-121	3,890	-3.11%	大賣/鉅額交易
2020/12/10	7	16.82	0	0.00	16.90	7	3,800	0.18%
2020/12/09	9	17.16	4	17.24	17.25	5	3,740	0.13%
2020/12/08	12	17.03	3	17.25	16.90	9	3,714	0.24%
2020/12/07	14	16.74	2	17.10	16.75	12	3,593	0.33%
2020/12/04	0	0.00	5	16.50	16.50	-5	3,511	-0.14%
2020/12/03	3	16.55	38	16.69	16.65	-35	3,522	-0.99%
2020/12/02	18	16.41	0	0.00	16.55	18	3,534	0.51%
2020/12/01	18	16.57	5	16.50	16.20	13	3,512	0.37%
2020/11/30	6	16.12	6	16.08	15.95	0	3,323	0.00%
2020/11/27	0	0.00	10	15.65	15.70	-10	3,228	-0.31%
2020/11/26	6	15.60	1	15.65	15.55	5	3,235	0.15%
2020/11/25	3	15.58	7.1	15.57	15.55	-4.1	3,355	-0.12%
2020/11/24	13	15.72	0	0.00	15.65	13	3,358	0.39%
2020/11/23	0	0.00	9	15.32	15.35	-9	3,221	-0.28%
2020/11/17	22	14.95	0	0.00	14.90	22	3,198	0.69%
2020/11/13	100	15.14	3	14.90	14.80	97	3,218	3.01%
2020/11/12	0	0.00	4	15.28	15.00	-4	3,202	-0.12%
2020/11/11	3	15.47	7	15.37	15.40	-4	3,192	-0.13%
2020/11/10	9	15.44	3	15.47	15.15	6	3,174	0.19%
2020/11/09	9	15.54	12	15.38	15.50	-3	3,075	-0.10%
2020/11/05	0	0.00	1	15.00	14.85	-1	2,787	-0.04%
2020/11/04	0	0.00	4	14.95	15.05	-4	2,782	-0.14%
2020/11/03	6	15.10	1	15.20	14.95	5	2,741	0.18%
2020/11/02	1	14.80	2	15.00	15.10	-1	2,606	-0.04%
2020/10/30	0	0.00	3	14.58	14.45	-3	2,495	-0.12%
2020/10/29	0	0.00	9	14.70	14.70	-9	2,476	-0.36%
2020/10/28	10	15.10	17	14.95	15.00	-7	2,472	-0.28%
2020/10/27	0	0.00	17	14.85	14.90	-17	2,430	-0.70%
2020/10/26	38	15.20	18	14.96	15.00	20	2,379	0.84%
2020/10/23	1	14.50	1	14.40	14.40	0	2,095	0.00%
2020/10/22	0	0.00	5	14.40	14.35	-5	2,078	-0.24%
2020/10/16	0	0.00	18	14.41	14.20	-18	2,037	-0.88%
2020/10/14	0	0.00	4	14.10	14.00	-4	1,937	-0.21%
2020/10/13	0	0.00	1	14.00	13.95	-1	1,927	-0.05%
2020/10/12	1	13.85	0	0.00	13.90	1	1,920	0.05%
2020/09/28	1	13.50	7	13.47	13.65	-6	2,122	-0.28%
2020/09/25	0	0.00	13	13.44	13.40	-13	2,171	-0.60%
2020/09/24	2	13.50	0	0.00	13.50	2	2,144	0.09%
2020/09/23	1	13.85	0	0.00	13.75	1	2,091	0.05%
2020/09/22	4	13.90	2	13.95	14.00	2	2,019	0.10%
2020/09/18	0	0.00	3	14.07	14.15	-3	1,969	-0.15%
2020/09/16	0	0.00	1	14.05	14.05	-1	1,976	-0.05%
2020/09/15	0	0.00	5.2	13.99	14.05	-5.2	2,072	-0.25%
2020/09/14	2	14.05	0	0.00	14.05	2	2,105	0.09%
2020/09/11	13	14.26	0	0.00	13.95	13	2,093	0.62%
2020/09/10	8	14.31	0	0.00	14.25	8	2,019	0.40%
2020/09/09	0	0.00	100	14.30	14.30	-100	1,998	-5.00%
2020/09/07	1	14.20	9	14.18	14.20	-8	1,879	-0.43%
2020/09/04	0	0.00	2	13.90	13.95	-2	1,771	-0.11%
2020/09/03	4	14.15	0	0.00	14.10	4	1,672	0.24%
2020/09/02	2	14.15	1	14.20	13.90	1	1,642	0.06%
2020/09/01	1	14.05	9	14.19	14.15	-8	1,603	-0.50%
2020/08/31	20	14.27	9	14.38	14.40	11	1,586	0.69%
2020/08/27	1	13.80	0	0.00	13.85	1	1,435	0.07%
2020/08/26	102	13.80	0	0.00	13.75	102	1,411	7.22%	大買/鉅額交易
2020/08/25	1	13.65	0	0.00	13.55	1	1,380	0.07%
2020/08/20	1	13.20	0	0.00	13.20	1	1,351	0.07%
2020/08/19	7	13.74	0	0.00	13.60	7	1,331	0.53%
2020/08/18	0	0.00	4	13.70	13.70	-4	1,315	-0.30%
2020/08/17	5	13.85	0	0.00	13.90	5	1,297	0.39%
2020/08/13	0	0.00	0.3	13.35	13.35	-0.3	1,261	-0.02%
2020/08/06	0	0.00	13	13.35	13.20	-13	1,241	-1.05%
2020/08/03	4	13.30	0	0.00	13.35	4	1,259	0.32%
2020/07/31	1	13.30	2	13.30	13.35	-1	1,248	-0.08%
2020/07/29	1	13.40	14	13.40	13.45	-13	1,228	-1.06%
2020/07/24	5	13.50	0	0.00	13.55	5	1,279	0.39%
2020/07/23	0	0.00	2	13.60	13.60	-2	1,266	-0.16%
2020/07/22	3	13.55	0	0.00	13.60	3	1,272	0.24%
2020/07/20	2	13.43	0	0.00	13.40	2	1,283	0.16%
2020/07/17	18	13.55	0	0.00	13.45	18	1,284	1.40%
2020/07/13	0	0.00	20	13.68	13.90	-20	1,229	-1.63%
2020/07/10	10	13.70	0	0.00	13.60	10	1,221	0.82%
2020/07/08	15	14.06	4	14.00	14.10	11	1,189	0.92%
2020/06/23	0	0.00	1	13.65	13.55	-1	1,105	-0.09%
2020/06/22	0	0.00	15	13.60	13.70	-15	1,099	-1.36%
2020/06/12	0	0.00	1	12.90	12.90	-1	1,015	-0.10%
2020/06/10	0	0.00	4	13.30	13.35	-4	1,026	-0.39%
2020/06/05	4	13.10	0	0.00	13.10	4	1,054	0.38%
2020/06/04	2	13.00	0	0.00	13.05	2	1,057	0.19%
2020/05/29	2	12.85	0	0.00	12.80	2	1,056	0.19%
2020/05/25	0	0.00	10	12.75	12.90	-10	1,064	-0.94%
2020/05/19	0.5	12.95	0	0.00	12.95	0.5	1,029	0.05%
2020/05/18	0	0.00	4	12.90	12.85	-4	1,055	-0.38%
2020/05/15	2	12.80	0	0.00	12.80	2	1,054	0.19%
2020/05/11	0	0.00	1	13.05	13.05	-1	1,050	-0.10%
2020/05/06	0	0.00	1	12.95	13.00	-1	1,054	-0.09%
2020/05/04	2	12.85	0	0.00	12.85	2	1,081	0.18%
2020/04/30	0	0.00	20	13.10	13.20	-20	1,080	-1.85%
2020/04/29	0	0.00	12	12.84	12.95	-12	1,094	-1.10%
2020/04/28	0	0.00	18	12.60	12.55	-18	1,074	-1.67%
2020/04/21	10	12.70	0	0.00	12.30	10	1,073	0.93%
2020/04/09	0	0.00	2	12.15	12.30	-2	1,003	-0.20%
2020/04/07	0	0.00	2	11.95	12.00	-2	986	-0.20%
2020/04/01	0	0.00	3	11.40	11.65	-3	978	-0.31%
2020/03/31	0	0.00	2	11.50	11.50	-2	978	-0.20%
2020/03/25	0	0.00	53	11.50	11.65	-53	971	-5.46%
2020/03/24	0	0.00	2	11.40	11.10	-2	989	-0.20%
2020/03/20	0	0.00	126	11.37	11.40	-126	1,007	-12.51%	大賣/鉅額交易
2020/03/19	0	0.00	23	11.24	11.00	-23	1,007	-2.28%
2020/03/13	1	12.35	0	0.00	12.50	1	963	0.10%
2020/03/12	0	0.00	4	13.50	13.10	-4	925	-0.43%
2020/03/06	0	0.00	3	13.65	13.60	-3	878	-0.34%
2020/02/27	5	13.60	0	0.00	13.80	5	975	0.51%
2020/02/26	1	13.70	0	0.00	13.65	1	967	0.10%
2020/02/20	2	13.85	0	0.00	13.85	2	969	0.21%
2020/02/19	1	13.90	1	13.75	13.85	0	967	0.00%
2020/02/07	2	13.50	0	0.00	13.50	2	1,086	0.18%
2020/02/03	2	13.50	0	0.00	13.40	2	1,200	0.17%
2020/01/30	0	0.00	1	13.75	13.75	-1	1,242	-0.08%
2020/01/20	0	0.00	1	14.25	14.25	-1	1,236	-0.08%
2020/01/10	0	0.00	22	14.10	14.15	-22	1,682	-1.31%
2020/01/09	0	0.00	1	14.05	14.00	-1	1,694	-0.06%
2020/01/03	1	14.35	0	0.00	14.35	1	1,789	0.06%
2020/01/02	2	14.50	10	14.50	14.45	-8	1,780	-0.45%
2019/12/25	1	14.40	0	0.00	14.40	1	1,766	0.06%
2019/12/24	1	14.40	2	14.45	14.40	-1	1,768	-0.06%
2019/12/23	0	0.00	16	14.40	14.40	-16	1,773	-0.90%
2019/12/19	0	0.00	1	14.50	14.55	-1	1,773	-0.06%
2019/12/17	0	0.00	2	14.40	14.40	-2	1,727	-0.12%
2019/12/16	1	14.25	0	0.00	14.30	1	1,713	0.06%
2019/12/12	0	0.00	8	14.10	14.10	-8	1,683	-0.48%
2019/12/04	0	0.00	5	14.30	14.30	-5	1,671	-0.30%
2019/12/03	0	0.00	6	14.35	14.40	-6	1,675	-0.36%
2019/12/02	4	14.49	33	14.18	14.30	-29	1,654	-1.75%
2019/11/27	3	13.95	0	0.00	14.00	3	1,558	0.19%
2019/11/26	2	14.18	0	0.00	14.00	2	1,548	0.13%
2019/11/19	0	0.00	1	14.00	13.95	-1	1,528	-0.07%
2019/11/11	5	13.90	0	0.00	13.85	5	1,521	0.33%
2019/11/08	2	14.10	0	0.00	14.05	2	1,515	0.13%
2019/11/07	0	0.00	2	14.25	14.25	-2	1,468	-0.14%
2019/11/06	3	14.42	2	14.20	14.20	1	1,463	0.07%
2019/11/05	7	14.16	6	14.50	14.15	1	1,396	0.07%
2019/10/29	4	14.23	0	0.00	14.20	4	1,278	0.31%
2019/10/28	2	14.40	0	0.00	14.40	2	1,197	0.17%
2019/10/25	11	14.43	0	0.00	14.40	11	1,178	0.93%
2019/10/24	0	0.00	4	14.65	14.65	-4	1,112	-0.36%
2019/10/23	15	14.67	4	14.68	14.60	11	1,108	0.99%
2019/10/22	9	14.84	2	14.75	14.80	7	1,095	0.64%
2019/10/21	22	14.78	8	15.03	15.20	14	1,021	1.37%
2019/10/18	1	14.05	0	0.00	14.05	1	807	0.12%
2019/10/17	0	0.00	3	14.25	14.30	-3	806	-0.37%
2019/10/16	1	14.10	0	0.00	14.20	1	802	0.12%
2019/10/15	1	14.10	2	14.08	14.15	-1	785	-0.13%
2019/10/14	0	0.00	15	14.13	14.15	-15	772	-1.94%
2019/10/08	0	0.00	3	13.70	13.60	-3	853	-0.35%
2019/10/02	1	13.65	0	0.00	13.70	1	861	0.12%
2019/09/26	1	13.80	0	0.00	13.75	1	888	0.11%
2019/09/23	1	13.75	0	0.00	13.75	1	935	0.11%
2019/09/19	0	0.00	2	13.75	13.65	-2	977	-0.20%
2019/09/11	1	13.80	0	0.00	13.65	1	1,065	0.09%
2019/09/06	0	0.00	10	13.60	13.60	-10	1,050	-0.95%
2019/08/27	2	13.30	0	0.00	13.40	2	1,109	0.18%
2019/08/15	1	13.35	0	0.00	13.30	1	1,468	0.07%
2019/08/08	0	0.00	4	13.80	13.80	-4	1,865	-0.21%
2019/07/25	0	0.00	1	14.35	14.45	-1	1,833	-0.05%
2019/07/22	6	14.60	16	14.60	14.60	-10	1,811	-0.55%
2019/07/18	0	0.00	42	14.42	14.45	-42	1,773	-2.37%
2019/07/17	1	14.40	0	0.00	14.35	1	1,771	0.06%
2019/07/04	0	0.00	1	14.10	14.20	-1	1,704	-0.06%
2019/07/02	0	0.00	2	14.10	14.10	-2	1,679	-0.12%
2019/07/01	5	14.05	20	14.05	14.05	-15	1,680	-0.89%
2019/06/28	2	14.25	0	0.00	14.25	2	1,655	0.12%
2019/06/24	0	0.00	21	14.05	14.05	-21	1,537	-1.37%
2019/06/06	1	14.05	0	0.00	14.05	1	1,455	0.07%
2019/06/03	10	14.50	0	0.00	14.50	10	1,404	0.71%
2019/05/29	1	14.40	0	0.00	14.35	1	1,356	0.07%
2019/05/28	0	0.00	10	14.65	14.75	-10	1,292	-0.77%
2019/05/24	10	14.50	0	0.00	14.45	10	1,154	0.87%
2019/05/22	12	14.29	0	0.00	14.35	12	1,067	1.12%
2019/05/21	20	14.28	4	14.30	14.25	16	1,025	1.56%
2019/05/20	113	14.17	112	14.23	14.20	1	912	0.11%	大買/大賣/
2019/05/17	2	14.25	13	14.10	14.40	-11	807	-1.36%
2019/05/15	0	0.00	1	13.90	13.90	-1	621	-0.16%
2019/05/14	4	13.80	10	13.85	13.85	-6	612	-0.98%
2019/05/09	1	13.85	15	14.06	13.80	-14	606	-2.31%
2019/05/08	0	0.00	3	13.67	13.80	-3	559	-0.54%
2019/04/30	0	0.00	1	13.65	13.75	-1	548	-0.18%
2019/04/22	0	0.00	2	14.20	13.95	-2	514	-0.39%
2019/04/19	0	0.00	2	13.85	13.75	-2	475	-0.42%
2019/04/10	0	0.00	1	13.55	13.55	-1	398	-0.25%
2019/04/02	1	13.45	0	0.00	13.50	1	411	0.24%
2019/04/01	11	13.44	0	0.00	13.35	11	406	2.70%
2019/03/28	3	13.45	0	0.00	13.40	3	413	0.73%
2019/03/18	0	0.00	1	13.55	13.55	-1	476	-0.21%
2019/03/15	0	0.00	3	13.55	13.50	-3	480	-0.62%
2019/03/08	1	13.55	0	0.00	13.50	1	547	0.18%
2019/03/07	0	0.00	1	13.60	13.55	-1	563	-0.18%
2019/02/19	2	13.60	0	0.00	13.60	2	669	0.30%
2019/02/11	1	13.25	0	0.00	13.30	1	649	0.15%
2019/01/28	0	0.00	19	13.51	13.45	-19	650	-2.92%
2019/01/16	5	13.35	0	0.00	13.30	5	733	0.68%
2019/01/04	5	13.35	0	0.00	13.40	5	841	0.59%
2018/12/10	0	0.00	5	13.15	13.25	-5	1,237	-0.40%
2018/12/05	0	0.00	1	13.55	13.55	-1	1,226	-0.08%
2018/12/04	20	13.60	0	0.00	13.65	20	1,242	1.61%
2018/11/30	0	0.00	1	13.45	13.40	-1	1,225	-0.08%
2018/11/06	3	12.65	0	0.00	12.70	3	1,546	0.19%
2018/10/31	0	0.00	2	12.75	12.80	-2	1,540	-0.13%
2018/10/25	1	12.80	0	0.00	12.75	1	1,529	0.07%
2018/10/19	0	0.00	5	12.95	12.95	-5	1,480	-0.34%
2018/10/16	6	13.36	16	13.30	13.20	-10	1,429	-0.70%
2018/10/12	0	0.00	1	13.20	13.20	-1	1,394	-0.07%
2018/10/09	16	14.04	1	14.10	13.95	15	1,309	1.15%
2018/10/05	1	13.30	5	13.70	13.30	-4	1,159	-0.35%
2018/10/03	0	0.00	2	13.85	14.00	-2	1,114	-0.18%
2018/10/02	1	13.95	2	13.95	14.10	-1	1,089	-0.09%
2018/10/01	6	14.08	4	14.04	14.10	2	1,052	0.19%
2018/09/27	1	13.75	6	13.73	13.55	-5	973	-0.51%
2018/09/19	0	0.00	2	13.30	13.20	-2	882	-0.23%
2018/09/10	1	13.10	0	0.00	12.90	1	867	0.12%
2018/09/05	0	0.00	2	13.55	13.55	-2	812	-0.25%
2018/09/04	13	13.52	5	13.53	13.65	8	791	1.01%
2018/08/30	5	13.25	2	13.30	13.35	3	411	0.73%
2018/08/29	0	0.00	30	12.95	12.95	-30	365	-8.21%
2018/08/21	2	12.85	0	0.00	12.85	2	394	0.51%
2018/08/16	4	12.83	0	0.00	12.85	4	393	1.02%
2018/08/10	5	13.00	0	0.00	13.00	5	384	1.30%
2018/08/09	3	13.05	0	0.00	13.00	3	388	0.77%
2018/07/26	0	0.00	3	13.15	13.15	-3	371	-0.81%
2018/07/20	0	0.00	4	13.10	13.05	-4	392	-1.02%
2018/07/05	0	0.00	25	13.00	12.95	-25	459	-5.45%
2018/07/04	1	13.00	0	0.00	13.00	1	462	0.22%
2018/06/29	1	13.20	0	0.00	13.20	1	463	0.22%
2018/06/01	5	13.55	5	13.55	13.50	0	451	0.00%
2018/05/30	0	0.00	12	13.30	13.35	-12	426	-2.81%
2018/05/14	0	0.00	24	13.39	13.40	-24	496	-4.83%
2018/05/11	5	13.40	5	13.35	13.35	0	498	0.00%
2018/04/13	6	13.49	0	0.00	13.45	6	539	1.11%
2018/04/11	0	0.00	3	13.62	13.65	-3	545	-0.55%
2018/03/31	17	13.20	0	0.00	13.20	17	591	2.88%
2018/03/30	2	13.15	0	0.00	13.15	2	595	0.34%
2018/03/28	1	13.10	0	0.00	13.15	1	612	0.16%
2018/03/26	0	0.00	10	13.05	13.05	-10	629	-1.59%
2018/03/21	6	13.30	0	0.00	13.30	6	626	0.96%
2018/03/20	5	13.25	0	0.00	13.25	5	628	0.80%
2018/03/06	0	0.00	1	13.30	13.25	-1	682	-0.15%
2018/02/22	1	13.25	0	0.00	13.30	1	700	0.14%
2018/02/21	0	0.00	3	13.35	13.35	-3	704	-0.43%
2018/02/12	3	13.00	0	0.00	13.10	3	701	0.43%
2018/01/31	1	13.90	0	0.00	13.95	1	672	0.15%
2018/01/30	7	14.04	0	0.00	14.00	7	672	1.04%
2018/01/17	60	14.25	0	0.00	14.25	60	681	8.80%
2018/01/12	7	14.15	0	0.00	14.15	7	709	0.99%
2018/01/03	2	14.35	0	0.00	14.25	2	763	0.26%
2018/01/02	12	14.40	0	0.00	14.35	12	741	1.62%