榮運 (2607)-新光-台中券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
31.15
漲跌
▲0.25
漲幅
+0.81%
成交量
862張
產業
上市航運類股
503人加入追蹤

立即追蹤
本地時間:13:30

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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/19	0	0.00	1	31.05	30.90	-1	1,855	-0.05%
2024/09/11	1	29.70	1	29.80	29.65	0	2,430	0.00%
2024/09/10	1	29.65	0	0.00	29.40	1	2,452	0.04%
2024/09/09	1	29.30	0	0.00	29.40	1	2,479	0.04%
2024/09/05	2	29.73	1	29.75	29.55	1	2,554	0.04%
2024/09/04	6	30.20	0	0.00	29.60	6	2,608	0.23%
2024/08/30	0	0.00	19	31.20	31.30	-19	2,654	-0.72%
2024/08/29	0	31.00	0	0.00	31.05	0	2,680	0.00%
2024/08/28	1	30.95	20	31.06	31.00	-19	2,721	-0.70%
2024/08/27	42	31.02	10	30.98	31.00	32	2,770	1.16%
2024/08/26	1	31.60	25	31.40	31.15	-24	2,801	-0.86%
2024/08/23	6	31.18	5	31.00	31.15	1	2,858	0.03%
2024/08/22	23	31.10	0	0.00	31.05	23	2,917	0.79%
2024/08/19	0	0.00	1	31.40	31.50	-1	3,090	-0.03%
2024/08/15	12	31.99	0	0.00	31.60	12	3,158	0.38%
2024/08/14	2	31.93	2	32.15	32.05	0	3,193	0.00%
2024/08/12	1	31.05	3	31.08	31.10	-2	3,205	-0.06%
2024/08/09	0	0.00	2	30.70	30.65	-2	3,252	-0.06%
2024/08/08	34	30.26	1	30.25	30.20	33	3,339	0.99%
2024/08/07	11	30.21	0.2	30.35	30.90	10.8	3,640	0.30%
2024/08/06	1	30.05	1	29.10	29.55	0	3,791	0.00%
2024/08/05	2	28.95	4	29.25	28.85	-2	3,798	-0.05%
2024/08/02	4	31.09	3	30.95	31.00	1	3,817	0.03%
2024/08/01	0	0.00	1	31.50	31.50	-1	3,836	-0.03%
2024/07/31	0	0.00	1	31.00	30.90	-1	3,876	-0.03%
2024/07/29	0	0.00	8	30.20	30.05	-8	4,013	-0.20%
2024/07/22	4	30.03	0	0.00	30.25	4	4,364	0.09%
2024/07/19	6	30.62	3	30.53	30.40	3	4,371	0.07%
2024/07/18	0	0.00	3	31.27	31.20	-3	4,402	-0.07%
2024/07/17	10	31.20	4	31.10	31.25	6	4,402	0.14%
2024/07/11	5	31.46	9	31.50	31.40	-4	4,518	-0.09%
2024/07/10	0	30.50	0	0.00	30.45	0	4,497	0.00%
2024/07/09	9	30.63	0	0.00	30.50	9	4,584	0.20%
2024/07/08	17	31.63	1	31.70	31.60	16	4,649	0.34%
2024/07/05	9	31.96	4	31.99	31.95	5	4,801	0.10%
2024/07/03	1	32.00	6	32.20	32.00	-5	4,804	-0.10%
2024/07/02	15	31.72	30	31.84	31.90	-15	4,804	-0.31%
2024/07/01	18	31.70	0	0.00	31.70	18	4,786	0.38%
2024/06/28	4	31.80	0	0.00	31.75	4	4,758	0.08%
2024/06/25	0	0.00	10	32.25	32.60	-10	4,649	-0.22%
2024/06/24	1	31.75	2	31.75	31.85	-1	4,570	-0.02%
2024/06/21	0	0.00	5	32.49	32.35	-5	4,444	-0.11%
2024/06/20	1	32.20	68	32.45	32.50	-67	4,320	-1.55%
2024/06/19	82	31.84	51	32.11	32.00	31	4,187	0.74%
2024/06/18	26	31.78	0	0.00	31.75	26	4,072	0.64%
2024/06/17	8	31.85	3	31.95	31.90	5	4,047	0.12%
2024/06/14	24	32.10	8	32.25	32.10	16	4,048	0.40%
2024/06/13	0	0.00	5	32.10	32.00	-5	4,048	-0.12%
2024/06/12	15	31.77	0	0.00	31.65	15	4,081	0.37%
2024/06/11	1.2	32.76	0	0.00	32.30	1.2	4,033	0.03%
2024/06/07	1	33.30	2.1	33.29	33.50	-1.1	4,141	-0.03%
2024/06/06	3.1	33.35	3	33.67	33.50	0.1	4,181	0.00%
2024/06/05	17	33.39	17	33.16	32.85	0	4,190	0.00%
2024/06/04	1	32.70	1	32.65	32.70	0	4,206	0.00%
2024/06/03	2	33.23	0	0.00	33.15	2	4,222	0.05%
2024/05/31	0	0.00	2	33.68	33.55	-2	4,199	-0.05%
2024/05/30	0.1	33.65	1	33.50	33.60	-0.9	4,187	-0.02%
2024/05/29	1.8	34.21	2	34.65	34.00	-0.2	4,176	0.00%
2024/05/28	6	33.99	0.1	33.90	34.05	5.9	4,122	0.14%
2024/05/27	23.1	33.95	104.1	33.49	34.10	-81	4,086	-1.98%	大賣/
2024/05/24	77	32.19	12	32.01	32.25	65	3,979	1.63%
2024/05/23	1	32.10	0	32.35	32.05	1	3,972	0.02%
2024/05/22	3	32.57	1	32.75	32.65	2	3,953	0.05%
2024/05/21	6	32.65	1	32.75	32.65	5	3,949	0.13%
2024/05/20	17.1	33.76	5	33.72	33.20	12.1	3,924	0.31%
2024/05/17	2	34.13	0.2	34.45	33.85	1.8	3,895	0.05%
2024/05/16	0	0.00	1	34.05	34.20	-1	3,849	-0.03%
2024/05/15	2	33.90	0	0.00	33.80	2	3,802	0.05%
2024/05/14	11	34.55	10	34.40	34.25	1	3,768	0.03%
2024/05/13	44.2	35.39	43	34.96	33.95	1.2	3,681	0.03%
2024/05/10	27	34.62	66.1	34.66	34.15	-39.1	3,412	-1.15%
2024/05/09	2	33.65	6	34.07	33.70	-4	3,255	-0.12%
2024/05/08	8	33.64	3	33.60	33.45	5	3,231	0.15%
2024/05/07	1	33.60	1	33.80	33.80	0	3,189	0.00%
2024/05/06	0	0.00	5	33.98	33.55	-5	3,177	-0.16%
2024/05/03	0	0.00	1	34.70	34.25	-1	3,140	-0.03%
2024/05/02	8.1	34.54	55	34.37	34.20	-46.9	3,098	-1.51%
2024/04/30	2	33.80	7	33.46	33.65	-5	3,095	-0.16%
2024/04/29	55	34.56	21	34.21	34.45	34	3,018	1.13%
2024/04/26	5	32.43	12	32.75	32.95	-7	2,797	-0.25%
2024/04/25	5	32.06	2	31.98	31.85	3	2,759	0.11%
2024/04/24	0	0.00	5	31.70	32.10	-5	2,730	-0.18%
2024/04/22	1	31.50	8	31.63	31.20	-7	2,701	-0.26%
2024/04/19	0	0.00	1	30.85	30.70	-1	2,662	-0.04%
2024/04/18	7	30.69	1	30.65	30.70	6	2,694	0.22%
2024/04/17	1	30.20	3	30.62	30.65	-2	2,734	-0.07%
2024/04/16	0	0.00	5	30.04	30.00	-5	2,795	-0.18%
2024/04/15	10	30.11	1	29.95	29.95	9	2,933	0.31%
2024/04/12	34	30.93	4	31.03	30.55	30	3,047	0.98%
2024/04/11	10	30.97	2	31.53	30.75	8	3,703	0.22%
2024/04/09	0	0.00	3	31.70	31.55	-3	3,999	-0.08%
2024/04/02	7	31.32	2	31.30	31.40	5	4,158	0.12%
2024/04/01	4	31.40	0	0.00	31.50	4	4,181	0.10%
2024/03/28	0	0.00	50	31.56	31.25	-50	4,365	-1.15%
2024/03/26	7	30.99	0	0.00	31.00	7	4,651	0.15%
2024/03/22	1	31.25	5	31.25	31.45	-4	5,120	-0.08%
2024/03/21	2	31.55	6	31.40	31.50	-4	5,473	-0.07%
2024/03/20	1	31.40	1	31.50	31.30	0	5,582	0.00%
2024/03/19	2	31.50	0	0.00	31.50	2	5,658	0.04%
2024/03/15	2	31.88	7	32.08	31.75	-5	5,660	-0.09%
2024/03/14	6	32.57	3	32.37	32.65	3	5,645	0.05%
2024/03/13	2	32.85	2	33.30	32.50	0	5,642	0.00%
2024/03/12	6	34.75	6.5	34.56	34.80	-0.5	5,505	-0.01%
2024/03/11	1	34.15	3	34.25	34.30	-2	5,524	-0.04%
2024/03/08	0	0.00	11	33.70	33.70	-11	5,737	-0.19%
2024/03/07	0.5	33.90	1	33.90	33.60	-0.5	5,806	-0.01%
2024/03/06	1	33.55	2	33.35	33.30	-1	5,791	-0.02%
2024/03/05	1	33.35	1	33.50	33.60	0	5,862	0.00%
2024/03/04	3	32.97	1	32.90	33.20	2	5,846	0.03%
2024/03/01	0	32.90	6	32.90	32.85	-6	5,858	-0.10%
2024/02/29	1.1	32.90	3	32.95	33.40	-1.9	5,870	-0.03%
2024/02/27	0	0.00	2	32.60	32.50	-2	5,852	-0.03%
2024/02/26	0	32.90	0	0.00	32.90	0	5,864	0.00%
2024/02/23	5	33.30	1	33.80	33.10	4	5,882	0.07%
2024/02/22	5	33.57	5	33.55	33.70	0	5,889	0.00%
2024/02/21	6	33.53	91	33.54	33.30	-85	5,915	-1.44%
2024/02/20	3	33.10	45	33.15	33.10	-42	6,015	-0.70%
2024/02/19	2	32.45	25	32.80	32.80	-23	6,253	-0.37%
2024/02/16	0	0.00	11	32.22	32.25	-11	6,433	-0.17%
2024/02/15	13	32.05	4	32.10	32.00	9	6,496	0.14%
2024/02/05	9	32.29	0	0.00	32.30	9	6,685	0.13%
2024/02/02	84	32.95	2	32.65	32.65	82	6,738	1.22%
2024/02/01	13	33.68	37	33.71	33.60	-24	6,793	-0.35%
2024/01/30	36	33.41	2	33.90	33.35	34	6,830	0.50%
2024/01/29	12	33.68	8	34.15	33.95	4	6,833	0.06%
2024/01/26	0	0.00	11	33.99	33.95	-11	6,825	-0.16%
2024/01/24	3	33.53	1	33.81	33.80	2	6,810	0.03%
2024/01/23	0	0.00	1	32.45	32.45	-1	6,759	-0.01%
2024/01/22	6	32.23	1	32.15	32.35	5	6,771	0.07%
2024/01/19	11	32.40	1	32.50	32.50	10	6,792	0.15%
2024/01/18	7	32.65	3.1	32.72	32.75	3.9	6,800	0.06%
2024/01/17	4	32.30	5	32.26	32.35	-1	6,833	-0.01%
2024/01/16	16.1	32.47	4	32.45	32.40	12.1	6,836	0.18%
2024/01/15	6	33.31	0	0.00	33.20	6	6,813	0.09%
2024/01/12	24	33.49	5.1	33.51	33.40	18.9	6,831	0.28%
2024/01/11	0.4	32.85	21	32.80	33.35	-20.7	6,813	-0.30%
2024/01/10	8.3	32.70	1	32.70	32.70	7.3	6,854	0.11%
2024/01/09	10	33.43	83	33.17	33.65	-73	6,822	-1.07%
2024/01/08	26	34.79	13	34.55	34.60	13	6,759	0.19%
2024/01/05	235	35.23	178	35.23	35.80	57	6,785	0.84%	大買/大賣/
2024/01/04	157	34.77	163.2	35.14	35.50	-6.2	6,080	-0.10%	大買/大賣/
2024/01/03	4.1	32.16	2	32.23	32.30	2.1	5,667	0.04%
2024/01/02	9	32.71	53	32.35	31.85	-44	5,618	-0.78%
2023/12/29	5.4	31.74	0	0.00	31.70	5.4	5,499	0.10%
2023/12/28	40.7	31.70	2	31.70	31.80	38.7	5,488	0.71%
2023/12/27	0	0.00	1	32.40	32.35	-1	5,440	-0.02%
2023/12/26	3	32.40	1	32.65	32.25	2	5,426	0.04%
2023/12/25	12.4	32.83	17	33.87	32.20	-4.6	5,382	-0.09%
2023/12/22	14	34.76	11	34.73	34.60	3	5,252	0.06%
2023/12/21	12	34.74	12	35.06	35.00	0	5,139	0.00%
2023/12/20	16	34.48	8.1	34.67	34.85	7.9	4,962	0.16%
2023/12/19	39	35.20	33.3	34.99	34.90	5.8	4,821	0.12%
2023/12/18	43.1	34.43	51.4	34.45	35.00	-8.3	4,503	-0.18%
2023/12/15	7	33.17	12.4	33.20	33.10	-5.4	4,153	-0.13%
2023/12/14	0.6	32.05	11.1	31.97	32.40	-10.5	4,044	-0.26%
2023/12/13	0	0.00	1	31.55	31.45	-1	3,966	-0.03%
2023/12/11	0.1	31.35	1.6	31.46	31.30	-1.5	3,998	-0.04%
2023/12/08	0	0.00	1	31.35	31.45	-1	3,967	-0.03%
2023/12/07	41	31.38	50	31.09	31.05	-9	3,944	-0.23%
2023/12/06	30	31.22	38.3	31.33	31.30	-8.3	3,920	-0.21%
2023/12/05	95.3	31.54	95.1	31.60	31.55	0.3	3,849	0.01%
2023/12/04	10.3	30.96	29	30.24	30.85	-18.7	3,592	-0.52%
2023/12/01	2	29.68	45.2	29.70	29.70	-43.2	3,471	-1.24%
2023/11/30	47	29.30	1	29.30	29.30	46	3,436	1.34%
2023/11/29	20	29.70	6	29.72	29.75	14	3,359	0.42%
2023/11/28	1	29.85	18	29.89	29.85	-17	3,348	-0.51%
2023/11/27	12	29.48	13	29.73	29.40	-1	3,349	-0.03%
2023/11/24	1	29.45	3	29.48	29.40	-2	3,319	-0.06%
2023/11/22	0	0.00	11.1	29.59	29.40	-11.1	3,286	-0.34%
2023/11/21	5	29.25	36.1	29.26	29.40	-31.1	3,253	-0.96%
2023/11/20	7	29.29	5	29.54	29.30	2	3,249	0.06%
2023/11/17	71.2	29.22	39	29.45	29.50	32.1	3,211	1.00%
2023/11/16	61.1	29.75	6.2	29.75	28.80	54.9	3,099	1.77%
2023/11/15	11.1	32.55	24	31.90	31.35	-12.9	2,857	-0.45%
2023/11/14	8	33.60	8	33.51	33.50	0	2,801	0.00%
2023/11/13	19	33.24	23	33.20	33.30	-4	2,734	-0.15%
2023/11/10	9	32.03	9	31.96	32.00	0	2,525	0.00%
2023/11/09	4.1	31.88	6	31.78	32.00	-1.9	2,463	-0.08%
2023/11/08	4.2	30.96	0	0.00	30.70	4.2	2,393	0.18%
2023/11/07	0	0.00	1	30.80	30.85	-1	2,349	-0.04%
2023/11/06	0	0.00	2	30.55	30.80	-2	2,358	-0.08%
2023/11/01	1	30.15	1	30.25	30.20	0	2,389	0.00%
2023/10/31	2.1	30.30	5	30.41	29.85	-2.9	2,379	-0.12%
2023/10/30	0.1	30.76	31	31.22	30.95	-30.9	2,352	-1.31%
2023/10/27	0	0.00	11	31.03	31.10	-11	2,337	-0.47%
2023/10/26	0	30.40	1	31.10	30.50	-1	2,325	-0.04%
2023/10/25	2	31.00	2	31.00	30.90	0	2,337	0.00%
2023/10/24	15	30.93	12	30.90	30.95	3	2,340	0.13%
2023/10/23	2	31.00	5	30.98	30.90	-3	2,334	-0.13%
2023/10/20	2	30.84	8	30.63	30.75	-6	2,364	-0.25%
2023/10/19	9	30.91	8	30.90	30.90	1	2,328	0.04%
2023/10/18	6.1	30.38	6	30.41	30.40	0.1	2,271	0.00%
2023/10/17	1	30.30	5	30.59	30.45	-4	2,201	-0.18%
2023/10/16	47	30.55	17	30.49	30.40	30	2,175	1.38%
2023/10/13	33	30.40	31.1	30.37	30.50	1.9	2,097	0.09%
2023/10/12	1	29.00	9.1	28.84	29.15	-8.1	1,878	-0.43%
2023/10/11	4	28.71	24.2	28.67	28.85	-20.2	1,837	-1.10%
2023/10/06	0	0.00	2	28.10	28.00	-2	1,805	-0.11%
2023/10/05	3	27.87	2	27.75	27.80	1	1,872	0.05%
2023/10/04	5	27.75	1	27.65	27.60	4	1,893	0.21%
2023/10/03	9	28.12	0	0.00	28.10	9	1,892	0.48%
2023/10/02	0	28.38	0	0.00	28.25	0	1,904	0.00%
2023/09/27	0.1	28.55	0	28.65	28.40	0	1,956	0.00%
2023/09/26	2	28.05	3.2	28.33	28.35	-1.1	2,026	-0.06%
2023/09/25	2	28.05	2	28.15	28.20	0	2,089	0.00%
2023/09/22	2	28.10	0	0.00	28.05	2	2,141	0.09%
2023/09/21	3	28.50	1	28.45	28.50	2	2,136	0.09%
2023/09/20	1	28.60	20	28.86	28.55	-19	2,140	-0.89%
2023/09/19	17	28.70	4	28.71	28.70	13	2,137	0.61%
2023/09/15	15	28.82	11	28.96	28.90	4	2,181	0.18%
2023/09/14	1	28.55	0	0.00	28.55	1	2,133	0.05%
2023/09/13	0.1	28.05	0	0.00	28.10	0.1	2,154	0.00%
2023/09/12	2	28.10	0	0.00	28.10	2	2,185	0.09%
2023/09/11	0	0.00	2	28.15	28.00	-2	2,213	-0.09%
2023/09/08	0	0.00	2	28.60	28.40	-2	2,264	-0.09%
2023/09/07	1.1	28.40	0	0.00	28.50	1.1	2,268	0.05%
2023/09/06	4	28.60	0	0.00	28.45	4	2,281	0.18%
2023/09/05	0.2	28.50	2	28.50	28.60	-1.8	2,295	-0.08%
2023/09/04	2	28.70	3	28.63	28.75	-1	2,339	-0.04%
2023/09/01	0.1	28.20	0	0.00	28.50	0.1	2,350	0.00%
2023/08/31	0	0.00	6.1	28.55	28.50	-6.1	2,353	-0.26%
2023/08/29	0	0.00	4	27.73	27.80	-4	2,348	-0.17%
2023/08/28	2	27.75	0.2	27.78	27.65	1.8	2,361	0.07%
2023/08/25	2	27.90	0	0.00	27.85	2	2,366	0.08%
2023/08/24	7	28.02	6.4	28.02	28.00	0.6	2,362	0.03%
2023/08/23	3	28.83	0	0.00	28.50	3	2,347	0.13%
2023/08/22	3	28.73	0	0.00	28.70	3	2,342	0.13%
2023/08/18	8.5	28.79	9	28.65	28.60	-0.5	2,315	-0.02%
2023/08/16	0	27.20	0	0.00	27.15	0	2,174	0.00%
2023/08/14	0	0.00	3	27.75	27.20	-3	2,178	-0.14%
2023/08/11	0	0.00	1.3	28.29	28.10	-1.3	2,168	-0.06%
2023/08/10	1	28.35	1	28.65	28.45	0	2,168	0.00%
2023/08/09	13.5	29.06	13	28.95	28.80	0.5	2,144	0.02%
2023/08/07	0	0.00	1	28.40	28.55	-1	2,092	-0.05%
2023/08/04	0	0.00	39	28.55	28.60	-39	2,094	-1.86%
2023/08/02	11	28.18	1	28.25	28.05	10	2,098	0.48%
2023/08/01	30	28.22	1	28.25	28.40	29	2,093	1.39%
2023/07/31	0	0.00	3	28.55	28.35	-3	2,091	-0.14%
2023/07/28	2	28.70	2	28.78	28.65	0	2,072	0.00%
2023/07/27	2	28.10	4	28.11	28.30	-2	2,027	-0.10%
2023/07/26	1	27.70	7	27.60	27.60	-6	1,976	-0.30%
2023/07/25	0	27.70	16.6	27.56	27.70	-16.6	1,961	-0.85%
2023/07/24	0.3	26.90	0	0.00	26.85	0.3	1,907	0.02%
2023/07/21	0	0.00	2	27.05	27.05	-2	1,917	-0.10%
2023/07/20	1.2	26.73	36	27.00	27.20	-34.8	1,939	-1.80%
2023/07/19	0.1	26.60	0	27.90	26.55	0.1	1,923	0.00%
2023/07/18	32.3	26.90	0	0.00	26.90	32.3	1,929	1.67%
2023/07/17	2.3	27.18	3.1	27.10	27.15	-0.9	1,907	-0.04%
2023/07/14	2	27.05	0	0.00	27.10	2	1,892	0.11%
2023/07/13	36.2	27.24	2	27.35	26.90	34.2	1,907	1.80%
2023/07/12	5.1	28.27	0	0.00	28.20	5.1	1,920	0.26%
2023/07/11	1	28.50	1	28.55	28.60	0	1,871	0.00%
2023/07/10	1	28.85	5	28.85	28.60	-4	1,879	-0.21%
2023/07/07	1	28.60	0	0.00	28.85	1	1,878	0.05%
2023/07/06	4	28.85	0	0.00	29.00	4	1,867	0.21%
2023/07/05	0	0.00	4.1	29.25	29.10	-4.1	1,851	-0.22%
2023/07/04	2	29.50	6.1	29.78	29.40	-4.1	1,853	-0.22%
2023/07/03	8.1	29.35	3.1	29.39	29.35	5	1,776	0.28%
2023/06/30	0.3	28.92	7	29.06	28.80	-6.7	1,714	-0.39%
2023/06/29	0	0.00	3	28.55	28.55	-3	1,688	-0.18%
2023/06/27	0	0.00	1	28.40	28.35	-1	1,673	-0.06%
2023/06/26	9	28.79	0	0.00	28.70	9	1,667	0.54%
2023/06/21	1	29.00	12	28.94	29.00	-11	1,659	-0.66%
2023/06/20	3	28.58	1.1	28.84	28.55	2	1,622	0.12%
2023/06/19	0	0.00	21.1	28.79	28.45	-21.1	1,611	-1.31%
2023/06/16	1	28.50	0	28.55	28.40	1	1,592	0.06%
2023/06/15	4	28.50	7	28.59	28.40	-3	1,577	-0.19%
2023/06/14	4	28.43	4	28.41	28.50	0	1,564	0.00%
2023/06/13	0	0.00	10	27.95	27.95	-10	1,537	-0.65%
2023/06/12	1	27.90	2	27.95	27.95	-1	1,691	-0.06%
2023/06/08	3.3	28.39	0	0.00	28.15	3.3	1,761	0.19%
2023/06/06	9	27.95	9	27.90	27.95	0	1,901	0.00%
2023/06/05	0	0.00	6	27.96	28.00	-6	1,920	-0.31%
2023/06/02	0	0.00	1	27.80	27.75	-1	1,944	-0.05%
2023/06/01	5	27.55	0	0.00	27.60	5	2,000	0.25%
2023/05/31	2	27.45	1	27.40	27.40	1	2,114	0.05%
2023/05/30	0	27.45	0	0.00	27.35	0	2,164	0.00%
2023/05/29	1	27.40	2	27.50	27.35	-1	2,210	-0.05%
2023/05/26	1	27.25	1	27.30	27.25	0	2,268	0.00%
2023/05/24	0	0.00	0	27.60	27.55	0	2,380	0.00%
2023/05/23	2	27.40	0	27.25	27.40	2	2,405	0.08%
2023/05/22	0	0.00	1	27.45	27.45	-1	2,437	-0.04%
2023/05/19	0	0.00	6	27.38	27.30	-6	2,462	-0.24%
2023/05/17	0	0.00	94	27.23	27.40	-94	2,538	-3.70%
2023/05/16	1	27.15	57	26.91	27.10	-56	2,549	-2.20%
2023/05/12	1	26.65	22	26.58	26.60	-21	2,656	-0.79%
2023/05/11	12	26.45	6	26.30	26.30	6	2,919	0.21%
2023/05/10	5	26.75	31	26.89	26.85	-26	2,915	-0.89%
2023/05/09	25.1	26.61	7	26.62	26.60	18.1	2,926	0.62%
2023/05/08	25	26.78	0	0.00	26.70	25	2,937	0.85%
2023/05/05	2	26.85	0	0.00	26.90	2	2,968	0.07%
2023/05/04	0	26.98	0	0.00	26.90	0	3,005	0.00%
2023/04/26	18	26.63	0	0.00	26.65	18	3,135	0.57%
2023/04/25	15	27.17	0.9	26.95	26.85	14.1	3,149	0.45%
2023/04/24	5	27.21	0.9	27.33	27.30	4.1	3,159	0.13%
2023/04/21	9	27.39	0.4	27.60	27.35	8.6	3,216	0.27%
2023/04/20	10	27.75	5	27.71	27.70	5	3,200	0.16%
2023/04/19	29.5	28.02	3	27.95	27.80	26.5	3,208	0.83%
2023/04/18	70	28.32	5	28.14	28.10	65	3,208	2.03%
2023/04/17	4.3	28.56	14	28.40	28.40	-9.7	3,199	-0.30%
2023/04/14	5.1	28.25	0	0.00	28.20	5.1	3,153	0.16%
2023/04/13	25	28.10	24	28.15	28.25	1	3,151	0.03%
2023/04/12	15.1	27.87	16	28.05	27.95	-0.9	3,165	-0.03%
2023/04/11	0.1	28.00	0	0.00	27.95	0.1	3,196	0.00%
2023/04/07	0	28.00	74	28.07	28.00	-74	3,243	-2.28%
2023/04/06	3	27.73	0	0.00	27.70	3	3,258	0.09%
2023/03/31	10	27.70	0	0.00	27.70	10	3,329	0.30%
2023/03/30	7	27.54	79	27.93	27.75	-72	3,547	-2.03%
2023/03/29	0	0.00	1	27.60	27.55	-1	3,554	-0.03%
2023/03/28	15	27.45	0	0.00	27.50	15	3,638	0.41%
2023/03/27	37	27.49	0	27.60	27.50	37	3,680	1.01%
2023/03/24	32	27.56	0	0.00	27.65	32	3,815	0.84%
2023/03/23	42.1	27.60	22	27.64	27.60	20.1	3,843	0.52%
2023/03/22	20	27.85	3	27.90	27.90	17	3,844	0.44%
2023/03/21	0	27.66	1	27.65	27.70	-1	3,852	-0.03%
2023/03/20	1.2	27.46	0	0.00	27.65	1.2	3,859	0.03%
2023/03/17	0	27.70	2	27.55	27.45	-2	3,877	-0.05%
2023/03/16	1	27.35	3	27.38	27.40	-2	3,873	-0.05%
2023/03/15	29	28.39	15	28.11	27.75	14	3,873	0.36%
2023/03/14	4.4	27.32	12	27.33	27.40	-7.6	3,773	-0.20%
2023/03/13	3	27.80	7	27.76	27.75	-4	3,758	-0.11%
2023/03/10	16.4	28.58	11	28.50	28.25	5.4	3,726	0.14%
2023/03/09	0.2	28.35	3	28.50	28.45	-2.8	3,632	-0.08%
2023/03/08	1	28.30	0	0.00	28.30	1	3,663	0.03%
2023/03/07	25.1	28.34	52	28.48	28.60	-26.9	3,682	-0.73%
2023/03/06	31	28.42	10	28.41	28.40	21	3,693	0.57%
2023/03/03	11.3	28.48	13	28.55	28.55	-1.7	3,725	-0.05%
2023/03/02	0	0.00	5	28.10	28.10	-5	3,645	-0.14%
2023/03/01	24	27.86	2	27.87	27.65	22	3,637	0.60%
2023/02/24	6	27.83	4	28.08	28.00	2	3,621	0.06%
2023/02/23	2.1	28.05	17	28.06	27.95	-14.9	3,587	-0.42%
2023/02/22	2	27.75	5	27.62	27.55	-3	3,544	-0.08%
2023/02/21	7	27.54	11	27.53	27.65	-4	3,547	-0.11%
2023/02/20	0	27.39	0	0.00	27.40	0	3,566	0.00%
2023/02/17	1	27.30	3	27.33	27.30	-2	3,595	-0.06%
2023/02/16	31	27.75	34	27.84	27.75	-3	3,623	-0.08%
2023/02/15	5	27.28	16	27.17	27.30	-11	3,615	-0.30%
2023/02/14	3	27.33	5.3	27.28	27.30	-2.3	3,625	-0.06%
2023/02/13	16	27.15	3.2	27.16	27.20	12.8	3,643	0.35%
2023/02/10	8	27.92	1	28.00	27.70	7	3,682	0.19%
2023/02/09	82.5	28.21	279	28.09	28.30	-196.6	3,694	-5.32%	大賣/鉅額交易
2023/02/08	1	26.80	2	26.80	26.80	-1	3,519	-0.03%
2023/02/07	30	26.75	0	0.00	26.85	30	3,531	0.85%
2023/02/06	3	26.93	1	27.00	26.90	2	3,560	0.06%
2023/02/03	9	27.19	2	27.15	27.20	7	3,588	0.20%
2023/02/02	2	27.15	7	27.20	27.15	-5	3,569	-0.14%
2023/02/01	5	26.97	22	27.25	26.95	-17	3,551	-0.48%
2023/01/31	6	26.95	2	26.95	26.90	4	3,535	0.11%
2023/01/30	0	0.00	19	26.80	26.65	-19	3,525	-0.54%
2023/01/17	2	26.50	2	26.65	26.55	0	3,515	0.00%
2023/01/16	26	26.39	23	26.41	26.40	3	3,539	0.08%
2023/01/13	48	26.77	5	26.56	26.50	43	3,562	1.21%
2023/01/12	117	27.15	6	26.89	26.90	111	3,612	3.07%	大買/鉅額交易
2023/01/11	31	27.30	1	27.30	27.30	30	3,640	0.82%
2023/01/10	1	27.80	2	27.70	27.70	-1	3,642	-0.03%
2023/01/09	8	27.80	2	27.80	27.65	6	3,742	0.16%
2023/01/06	3	27.50	0	0.00	27.50	3	3,784	0.08%
2023/01/05	2	27.85	8	27.75	27.50	-6	3,930	-0.15%
2023/01/04	0	0.00	9	27.64	27.55	-9	4,007	-0.22%
2023/01/03	25	27.74	11	27.70	27.65	14	4,285	0.33%
2022/12/30	1	27.95	21	28.27	27.80	-20	4,417	-0.45%
2022/12/29	36	28.01	3	27.95	28.05	33	4,441	0.74%
2022/12/28	2	28.80	4	28.59	28.50	-2	4,573	-0.04%
2022/12/27	0	0.00	0.5	28.85	28.70	-0.5	4,709	-0.01%
2022/12/26	3	28.97	12	28.81	28.55	-9	4,791	-0.19%
2022/12/23	6.1	28.97	14	28.83	29.10	-7.9	4,859	-0.16%
2022/12/22	62	29.38	61	28.83	28.70	1	5,017	0.02%
2022/12/21	13.2	28.35	3	28.42	28.30	10.2	4,945	0.21%
2022/12/20	9.1	28.02	18	28.81	27.85	-8.9	5,042	-0.18%
2022/12/19	3	28.78	6	28.62	28.20	-3	5,149	-0.06%
2022/12/16	34.1	28.63	24	28.43	28.45	10.1	5,384	0.19%
2022/12/15	4	27.83	31	27.99	28.20	-27	5,386	-0.50%
2022/12/14	27	27.65	1	27.70	27.65	26	5,676	0.46%
2022/12/13	1.1	27.72	1	27.75	27.65	0.1	5,880	0.00%
2022/12/12	1	27.60	1	27.55	27.55	0	6,234	0.00%
2022/12/09	0.7	27.98	0	0.00	27.90	0.7	7,024	0.01%
2022/12/08	0	0.00	1	27.80	27.80	-1	7,434	-0.01%
2022/12/07	1	27.85	0	0.00	27.70	1	7,555	0.01%
2022/12/06	2.4	28.14	0	0.00	28.00	2.4	7,616	0.03%
2022/12/05	0	29.10	0	0.00	28.80	0	7,725	0.00%
2022/12/01	10	28.87	11	28.95	28.80	-1	7,713	-0.01%
2022/11/30	6	28.42	10	28.52	28.50	-4	7,670	-0.05%
2022/11/29	2	28.35	35	28.12	28.35	-33	7,639	-0.43%
2022/11/28	14	27.83	6	28.06	27.80	8	7,655	0.10%
2022/11/25	28	28.26	10	28.18	28.15	18	7,665	0.23%
2022/11/24	2	27.65	14	27.69	27.80	-12	7,653	-0.16%
2022/11/23	31	27.66	0.5	27.70	27.75	30.5	7,630	0.40%
2022/11/22	3	27.48	3	27.63	27.35	0	7,635	0.00%
2022/11/21	6	27.69	4	27.55	27.50	2	7,688	0.03%
2022/11/18	2	27.55	5	27.39	27.20	-3	7,685	-0.04%
2022/11/17	5	27.80	1.5	27.91	27.70	3.5	7,677	0.05%
2022/11/16	1	27.75	0	28.00	27.55	1	7,710	0.01%
2022/11/15	4	27.68	14	27.80	27.85	-10	7,729	-0.13%
2022/11/14	4	27.70	47	27.58	27.75	-43	7,755	-0.55%
2022/11/11	2	28.00	25	27.75	27.40	-23	7,743	-0.30%
2022/11/10	0	0.00	1	27.55	27.40	-1	7,744	-0.01%
2022/11/09	1	27.75	0	0.00	27.60	1	7,760	0.01%
2022/11/08	33	27.81	19	27.70	27.60	14	7,783	0.18%
2022/11/07	13	27.40	17	27.58	27.20	-4	7,771	-0.05%
2022/11/04	11	27.15	7	27.17	27.25	4	7,829	0.05%
2022/11/03	1	26.25	3	26.33	26.75	-2	7,773	-0.03%
2022/11/02	24	26.84	5	26.69	26.45	19	7,829	0.24%
2022/11/01	27	26.46	29	26.52	26.50	-2	7,847	-0.03%
2022/10/31	7	25.81	7	25.83	26.00	0	8,071	0.00%
2022/10/28	7	26.10	5	25.99	25.85	2	8,163	0.02%
2022/10/27	8	26.28	5	26.24	26.45	3	8,217	0.04%
2022/10/26	14	25.71	12	25.83	25.75	2	8,279	0.02%
2022/10/25	13	26.22	10	26.34	26.15	3	8,414	0.04%
2022/10/24	3	26.62	65	26.65	26.30	-62	8,432	-0.73%
2022/10/21	76.3	26.27	1	26.55	26.05	75.3	8,402	0.90%
2022/10/20	5	26.03	26	26.21	26.85	-21	8,375	-0.25%
2022/10/19	0.1	27.26	5	27.30	27.15	-4.9	8,304	-0.06%
2022/10/18	12	27.05	3	27.03	26.90	9	8,261	0.11%
2022/10/17	24	26.03	48	25.84	26.65	-24	8,237	-0.29%
2022/10/14	7	27.73	6	27.83	27.70	1	8,225	0.01%
2022/10/13	83	28.18	120	26.88	26.80	-37	8,196	-0.45%	大賣/
2022/10/12	34	28.90	6	29.05	28.75	28	8,070	0.35%
2022/10/11	39.2	30.33	19.3	29.88	29.70	19.9	7,997	0.25%
2022/10/07	62	32.62	63	32.73	33.00	-1	7,731	-0.01%
2022/10/06	5	31.83	4	32.12	32.30	1	7,619	0.01%
2022/10/05	25	32.41	29	33.05	32.10	-4	7,592	-0.05%
2022/10/04	63	32.26	94	32.35	32.80	-31	7,481	-0.41%
2022/10/03	15.1	31.60	12	31.80	31.10	3.1	7,382	0.04%
2022/09/30	13	30.98	32	30.58	31.55	-19	7,363	-0.26%
2022/09/29	87	32.21	48	32.09	31.70	39	7,286	0.54%
2022/09/28	27	31.50	6	30.75	30.75	21	7,082	0.30%
2022/09/27	3	32.07	20	32.07	32.30	-17	6,990	-0.24%
2022/09/26	9	31.51	1	32.15	31.20	8	6,930	0.12%
2022/09/23	118	33.77	123.3	34.02	33.35	-5.3	6,839	-0.08%	大買/大賣/
2022/09/22	8	33.11	12.1	33.04	33.20	-4.1	6,621	-0.06%
2022/09/21	61.3	34.17	145	34.17	33.35	-83.7	6,541	-1.28%	大賣/
2022/09/20	34	34.23	32.1	33.89	33.65	1.9	6,291	0.03%
2022/09/19	77.1	33.98	36	34.24	34.00	41.1	6,189	0.66%
2022/09/16	339	34.17	313.1	34.37	35.15	25.9	5,886	0.44%	大買/大賣/
2022/09/15	146.2	33.01	136.1	32.91	33.20	10.1	5,256	0.19%	大買/大賣/
2022/09/14	34	30.58	26	30.55	30.70	8	4,934	0.16%
2022/09/13	20.1	29.98	14	30.10	30.20	6.1	4,889	0.12%
2022/09/12	19	29.96	43	29.41	29.85	-24	4,945	-0.49%
2022/09/08	0	0.00	131	27.65	27.75	-131	4,851	-2.70%	大賣/鉅額交易
2022/09/07	2	27.25	0	0.00	27.15	2	4,937	0.04%
2022/09/06	103	27.87	3	27.88	27.65	100	4,959	2.02%	大買/
2022/09/05	4	28.29	6	28.18	28.05	-2	4,984	-0.04%
2022/09/02	23	28.34	48	28.27	28.25	-25	5,019	-0.50%
2022/09/01	46	29.24	3	29.27	29.00	43	4,981	0.86%
2022/08/31	46	29.77	38.2	29.93	29.85	7.8	4,961	0.16%
2022/08/29	2	30.25	4	30.21	30.55	-2	4,913	-0.04%
2022/08/26	6	31.40	10	31.26	31.40	-4	4,913	-0.08%
2022/08/25	0	0.00	25	30.89	30.85	-25	4,880	-0.51%
2022/08/24	25	30.38	20	30.77	30.40	5	4,964	0.10%
2022/08/23	25	30.68	0	0.00	30.60	25	5,025	0.50%
2022/08/22	1	31.15	3	31.25	31.35	-2	5,022	-0.04%
2022/08/19	7	31.36	21	31.37	31.25	-14	5,026	-0.28%
2022/08/18	2	30.65	3	30.90	30.85	-1	5,050	-0.02%
2022/08/17	7	30.80	6	30.80	30.80	1	5,102	0.02%
2022/08/16	10.1	30.10	48	30.43	30.40	-37.9	5,157	-0.73%
2022/08/15	44	30.08	4	29.95	30.25	40	5,406	0.74%
2022/08/12	14	30.20	13	30.20	30.20	1	5,422	0.02%
2022/08/11	13	30.77	16	30.73	30.20	-3	5,498	-0.05%
2022/08/10	3	29.80	8	29.80	29.85	-5	5,422	-0.09%
2022/08/09	14	29.67	5	29.87	29.85	9	5,462	0.16%
2022/08/08	16	29.94	7	29.89	30.15	9	5,500	0.16%
2022/08/05	30	30.70	45	30.79	30.40	-15	5,526	-0.27%
2022/08/04	7	29.37	7	29.74	30.40	0	5,466	0.00%
2022/08/03	1	29.90	5	29.80	29.85	-4	5,530	-0.07%
2022/08/02	10.1	29.68	15	29.59	29.65	-4.9	5,715	-0.09%
2022/08/01	13	30.61	31	30.56	30.75	-18	6,122	-0.29%
2022/07/29	1	29.50	14	29.34	29.25	-13	6,464	-0.20%
2022/07/28	25	29.05	4	28.76	28.80	21	7,126	0.29%
2022/07/27	0	28.80	10	28.95	29.05	-10	7,995	-0.13%
2022/07/26	13	28.82	5	28.82	28.75	8	8,070	0.10%
2022/07/25	19	28.65	16	28.94	29.10	3	8,289	0.04%
2022/07/22	0	0.00	5	29.05	29.30	-5	8,435	-0.06%
2022/07/21	37	29.54	30	29.62	29.10	7	8,743	0.08%
2022/07/20	7	29.92	15	29.73	29.55	-8	9,272	-0.09%
2022/07/19	14	29.55	2	29.95	29.60	12	10,358	0.12%
2022/07/18	6	29.28	22	29.30	29.25	-16	12,252	-0.13%
2022/07/14	4	28.69	12	28.96	29.20	-8	13,077	-0.06%
2022/07/13	5	28.90	3	28.82	28.65	2	13,206	0.02%
2022/07/12	14	28.30	6	28.00	28.15	8	13,366	0.06%
2022/07/11	12	29.55	12	29.75	29.75	0	13,471	0.00%
2022/07/08	37	29.22	23	29.33	29.40	14	13,647	0.10%
2022/07/07	8	27.86	10	28.16	28.40	-2	13,726	-0.01%
2022/07/06	12	28.09	12	28.27	27.85	0	13,778	0.00%
2022/07/05	3	28.25	5	28.18	28.45	-2	13,910	-0.01%
2022/07/04	8	27.46	17	27.57	27.70	-9	14,224	-0.06%
2022/07/01	12	27.53	25	27.89	27.00	-13	14,352	-0.09%
2022/06/30	4	29.38	3	28.90	28.60	1	14,419	0.01%
2022/06/29	9	29.68	17	29.84	29.65	-8	14,732	-0.05%
2022/06/28	12	29.88	13	29.84	30.15	-1	14,780	-0.01%
2022/06/27	34	30.86	18	30.73	30.60	16	14,820	0.11%
2022/06/24	15	29.87	6	29.78	29.15	9	14,872	0.06%
2022/06/23	21	28.96	1.1	28.80	28.70	19.9	15,030	0.13%
2022/06/22	17	29.33	29	29.09	28.90	-12	15,064	-0.08%
2022/06/21	1	29.75	7.1	30.01	30.50	-6.1	15,116	-0.04%
2022/06/20	4	30.73	10.1	29.90	29.50	-6.1	15,280	-0.04%
2022/06/17	12.1	31.34	14	31.34	31.15	-2	15,278	-0.01%
2022/06/16	18	32.53	7.2	33.32	31.80	10.8	15,447	0.07%
2022/06/15	12	33.85	2.1	33.51	33.50	9.9	15,628	0.06%
2022/06/14	4.1	33.57	4	33.56	33.50	0.1	16,291	0.00%
2022/06/13	5	34.08	10	34.03	33.80	-5	17,105	-0.03%
2022/06/10	9	34.72	12	34.74	34.85	-3	17,749	-0.02%
2022/06/09	13	35.47	8	35.39	35.30	5	18,538	0.03%
2022/06/08	5	35.92	0	0.00	36.00	5	19,675	0.03%
2022/06/07	6	35.92	12	36.05	36.00	-6	22,680	-0.03%
2022/06/06	8	36.06	10	36.46	35.85	-2	24,788	-0.01%
2022/06/02	4	36.33	3	36.40	36.15	1	26,957	0.00%
2022/06/01	85	36.61	83	36.45	36.25	2	28,403	0.01%
2022/05/31	2	35.25	42	35.74	37.00	-40	29,060	-0.14%
2022/05/30	9	35.69	11.1	35.90	35.60	-2	30,013	-0.01%
2022/05/27	31.1	35.74	42	35.68	35.60	-11	31,460	-0.03%
2022/05/26	16	35.75	26.1	35.47	35.45	-10	32,280	-0.03%
2022/05/25	2.1	35.05	11.3	35.43	35.30	-9.2	33,909	-0.03%
2022/05/24	24.2	35.40	12	35.13	34.90	12.2	38,276	0.03%
2022/05/23	65.1	35.17	42.3	35.26	35.00	22.8	40,270	0.06%
2022/05/20	27	33.67	23	33.73	33.40	4	41,455	0.01%
2022/05/19	17	33.32	17	33.10	33.40	0	42,155	0.00%
2022/05/18	11	34.95	14	34.75	34.55	-3	42,498	-0.01%
2022/05/17	3	34.90	4	34.59	34.35	-1	42,509	0.00%
2022/05/16	9	34.63	19	34.68	34.80	-10	42,495	-0.02%
2022/05/13	17	35.03	17	35.10	35.15	0	42,473	0.00%
2022/05/12	46	34.75	44	35.48	34.45	2	42,463	0.00%
2022/05/11	19	35.86	10	35.92	35.80	9	42,350	0.02%
2022/05/10	37	36.14	39	36.20	36.60	-2	42,400	0.00%
2022/05/09	67	37.13	41	36.62	36.05	26	42,499	0.06%
2022/05/06	58.2	38.33	41.1	38.42	38.20	17.1	42,373	0.04%
2022/05/05	139.1	38.58	153	38.50	38.95	-13.9	41,920	-0.03%	大買/大賣/
2022/05/04	175	38.00	206.5	38.00	37.60	-31.4	41,253	-0.08%	大買/大賣/
2022/05/03	6	35.87	2	36.03	35.80	4	40,425	0.01%
2022/04/29	13.1	36.58	13	36.38	36.10	0.1	40,391	0.00%
2022/04/28	45	35.60	43	35.72	35.30	2	40,219	0.00%
2022/04/27	50	35.33	51.1	35.37	35.45	-1	40,070	0.00%
2022/04/26	91	37.14	98	36.88	36.20	-7	39,802	-0.02%
2022/04/25	197	38.45	95.4	38.11	37.45	101.7	39,224	0.26%	大買/鉅額交易
2022/04/22	703.4	40.18	743.9	40.30	41.50	-40.5	38,164	-0.11%	大買/大賣/
2022/04/21	27	37.92	103	37.92	37.75	-76	36,433	-0.21%	大賣/
2022/04/20	148	37.80	168.5	37.96	37.00	-20.5	36,367	-0.06%	大買/大賣/
2022/04/19	43	36.98	58	36.88	36.75	-15	36,369	-0.04%
2022/04/18	41	36.65	21	37.27	36.00	20	36,633	0.05%
2022/04/15	24.2	37.62	29	37.58	37.30	-4.8	36,568	-0.01%
2022/04/14	25	37.82	36	38.27	37.20	-11	36,441	-0.03%
2022/04/13	30	37.68	38	37.67	37.50	-8	36,214	-0.02%
2022/04/12	14.1	36.56	22	36.63	36.60	-7.9	36,053	-0.02%
2022/04/11	23	37.29	71	37.03	36.60	-48	35,984	-0.13%
2022/04/08	71	37.77	72	37.58	37.60	-1	35,859	0.00%
2022/04/07	23	37.18	12	36.92	36.15	11	35,512	0.03%
2022/04/06	35	37.15	38	37.22	37.05	-3	35,341	-0.01%
2022/04/01	127	37.79	137	37.65	37.60	-10	35,270	-0.03%	大買/大賣/
2022/03/31	26	36.90	27	37.05	36.90	-1	35,067	0.00%
2022/03/30	38	36.94	42	37.16	36.85	-4	34,978	-0.01%
2022/03/29	51	37.02	31	36.95	36.90	20	34,879	0.06%
2022/03/28	122	36.53	138	36.54	36.95	-16	34,719	-0.05%	大買/大賣/
2022/03/25	65.2	35.78	85	35.98	35.85	-19.9	34,509	-0.06%
2022/03/24	41.1	36.64	39	36.66	36.60	2.1	34,322	0.01%
2022/03/23	109.3	37.44	86	37.32	37.30	23.3	34,195	0.07%	大買/
2022/03/22	61	36.91	64	36.95	37.00	-3	33,970	-0.01%
2022/03/21	70	37.07	74	36.91	37.25	-4	33,854	-0.01%
2022/03/18	102	36.78	104	36.73	37.05	-2	33,681	-0.01%	大買/大賣/
2022/03/17	188	36.78	169	36.81	37.70	19	33,453	0.06%	大買/大賣/
2022/03/16	263	37.51	288.1	37.73	36.30	-25.1	32,794	-0.08%	大買/大賣/
2022/03/15	300.4	38.15	243	38.07	37.50	57.4	31,999	0.18%	大買/大賣/
2022/03/14	239.3	39.93	226	39.95	39.30	13.3	31,454	0.04%	大買/大賣/
2022/03/11	378.4	40.33	326	40.32	39.60	52.4	30,756	0.17%	大買/大賣/
2022/03/10	728.1	42.54	683	42.44	41.75	45.1	29,780	0.15%	大買/大賣/
2022/03/09	576	39.48	701	39.67	40.80	-125	27,132	-0.46%	大買/大賣/鉅額交易
2022/03/08	913.3	38.85	923.5	39.28	37.10	-10.1	25,199	-0.04%	大買/大賣/
2022/03/07	998.2	38.39	953	38.35	39.00	45.2	23,020	0.20%	大買/大賣/
2022/03/04	574	38.82	614	38.05	37.35	-40	21,647	-0.18%	大買/大賣/
2022/03/03	482	39.31	554	39.01	38.90	-72	20,978	-0.34%	大買/大賣/
2022/03/02	824.2	38.29	809.3	38.62	38.65	14.9	20,010	0.07%	大買/大賣/
2022/03/01	549	37.06	534.2	36.81	36.95	14.8	18,566	0.08%	大買/大賣/
2022/02/25	796.6	38.75	680.9	38.33	37.55	115.7	17,718	0.65%	大買/大賣/鉅額交易
2022/02/24	1,665.9	38.58	1,698	38.46	36.95	-32.2	16,051	-0.20%	大買/大賣/
2022/02/23	597	37.12	513.7	37.35	37.80	83.3	11,725	0.71%	大買/大賣/
2022/02/22	646	35.90	615	35.75	34.40	31	9,690	0.32%	大買/大賣/
2022/02/21	98	35.77	230	35.86	36.65	-132	8,270	-1.60%	大賣/鉅額交易
2022/02/18	69	31.51	45	32.33	33.35	24	7,592	0.32%
2022/02/17	1.3	30.54	26	30.38	30.35	-24.7	7,344	-0.34%
2022/02/16	2.1	30.28	2	30.20	30.05	0.1	7,369	0.00%
2022/02/15	29	30.13	5	30.18	29.75	24	7,401	0.32%
2022/02/14	6.1	30.57	4	30.50	30.55	2.1	7,542	0.03%
2022/02/11	4.4	31.10	18	31.29	31.00	-13.6	7,505	-0.18%
2022/02/10	25.1	31.72	67	31.87	31.70	-41.9	7,479	-0.56%
2022/02/09	24	31.39	24	31.29	31.45	0	7,353	0.00%
2022/02/08	30	30.84	51	30.40	30.85	-21	7,037	-0.30%
2022/02/07	1	28.30	1	28.60	29.20	0	6,758	0.00%
2022/01/26	1	28.15	1	28.40	28.10	0	6,973	0.00%
2022/01/25	0	0.00	1.5	28.13	28.10	-1.5	7,037	-0.02%
2022/01/24	5	28.42	5	28.53	28.65	0	7,032	0.00%
2022/01/21	0	0.00	9.7	28.91	28.70	-9.7	7,050	-0.14%
2022/01/20	4	29.10	4	29.25	29.20	0	7,026	0.00%
2022/01/19	23	29.30	23	29.26	29.20	0	7,030	0.00%
2022/01/18	4	29.31	1	29.50	29.50	3	6,986	0.04%
2022/01/17	0	0.00	2	29.45	29.60	-2	7,002	-0.03%
2022/01/14	38	29.40	60	29.19	29.15	-22	7,015	-0.31%
2022/01/13	74.1	30.58	59.3	30.75	30.10	14.8	6,862	0.22%
2022/01/12	82.3	30.60	94.1	30.90	31.50	-11.8	6,614	-0.18%
2022/01/11	178.9	29.96	160.1	29.81	29.65	18.8	6,169	0.30%	大買/大賣/
2022/01/10	22	29.03	15	28.99	28.55	7	5,886	0.12%
2022/01/07	2.1	28.55	3	28.35	28.40	-1	5,815	-0.02%
2022/01/06	5	28.61	5.2	28.83	28.60	-0.2	5,887	0.00%
2022/01/05	5	28.57	2	28.95	28.55	3	5,953	0.05%
2022/01/04	8.1	28.71	9	28.87	28.75	-1	6,038	-0.02%
2022/01/03	7.1	28.91	12	28.91	28.75	-4.9	6,079	-0.08%
2021/12/30	12	29.30	0	0.00	29.30	12	6,215	0.19%
2021/12/29	2.1	29.30	3	29.40	29.20	-0.9	6,253	-0.01%
2021/12/28	6	29.47	1	29.25	29.25	5	6,339	0.08%
2021/12/27	19.2	29.62	46	29.63	29.70	-26.8	6,436	-0.42%
2021/12/24	0	0.00	5	28.52	28.45	-5	6,424	-0.08%
2021/12/23	0.1	28.50	2	28.45	28.35	-2	6,490	-0.03%
2021/12/22	6	28.58	0	0.00	28.55	6	6,586	0.09%
2021/12/21	0	0.00	3	28.80	28.80	-3	6,639	-0.05%
2021/12/20	2	28.25	0	0.00	28.30	2	6,679	0.03%
2021/12/17	4	28.63	3	28.77	28.45	1	6,755	0.01%
2021/12/16	14	28.52	9	28.56	28.45	5	6,747	0.07%
2021/12/15	1	28.75	1	28.50	28.60	0	6,795	0.00%
2021/12/14	9	28.69	9	28.69	28.30	0	6,844	0.00%
2021/12/13	3.1	29.08	7	29.38	29.00	-3.9	6,824	-0.06%
2021/12/10	16	29.46	8	29.75	29.35	8	6,852	0.12%
2021/12/09	16	30.22	0	0.00	30.05	16	6,895	0.23%
2021/12/08	32	30.56	28	30.50	30.30	4	6,970	0.06%
2021/12/07	11	30.26	7	30.27	30.15	4	6,908	0.06%
2021/12/06	22	30.18	20	30.36	30.05	2	6,982	0.03%
2021/12/03	46.1	30.24	33.1	30.45	29.40	13	6,930	0.19%
2021/12/02	27.2	29.92	33.1	29.88	29.70	-5.9	6,861	-0.09%
2021/12/01	0	0.00	15	28.90	28.95	-15	6,790	-0.22%
2021/11/30	22	29.57	25	29.35	29.30	-3	6,913	-0.04%
2021/11/29	22	28.48	29	28.64	28.50	-7	6,937	-0.10%
2021/11/26	13.2	28.42	3	28.55	28.20	10.2	7,052	0.14%
2021/11/25	7	29.50	12	29.79	29.45	-5	7,137	-0.07%
2021/11/24	5	29.22	10	29.30	29.35	-5	7,245	-0.07%
2021/11/23	11	28.93	3	28.90	28.75	8	7,365	0.11%
2021/11/22	8	29.51	25.4	29.28	29.40	-17.4	7,528	-0.23%
2021/11/19	11	28.80	0.6	28.64	28.35	10.4	7,752	0.13%
2021/11/18	1.4	29.27	17	29.24	29.10	-15.6	8,821	-0.18%
2021/11/17	8	29.04	1	29.05	29.05	7	9,318	0.08%
2021/11/16	9.1	29.42	50	29.26	29.80	-40.9	9,490	-0.43%
2021/11/15	13	28.47	7	28.51	28.10	6	9,920	0.06%
2021/11/12	21	28.50	5	28.75	28.80	16	10,211	0.16%
2021/11/11	59	29.13	27	28.82	28.35	32	10,240	0.31%
2021/11/10	3	28.15	13.1	28.45	28.15	-10.1	10,144	-0.10%
2021/11/09	15.1	28.49	8	28.33	28.10	7.1	10,345	0.07%
2021/11/08	4	28.35	21	28.45	28.45	-17	10,389	-0.16%
2021/11/05	2	27.55	18	27.22	27.55	-16	10,542	-0.15%
2021/11/04	9	27.92	10	27.98	27.50	-1	10,879	-0.01%
2021/11/03	90	28.50	87.6	28.58	28.05	2.4	11,742	0.02%
2021/11/02	33	27.54	13	27.50	27.20	20	11,815	0.17%
2021/11/01	2.1	27.09	3	27.00	26.95	-0.9	11,818	-0.01%
2021/10/29	2	26.75	16.1	26.92	27.05	-14.1	11,853	-0.12%
2021/10/28	12	26.68	1	27.15	26.65	11	11,897	0.09%
2021/10/27	4	26.75	6	26.96	26.65	-2	12,091	-0.02%
2021/10/26	1	27.30	4	27.18	27.15	-3	12,447	-0.02%
2021/10/25	10	27.47	14	27.51	27.35	-4	12,954	-0.03%
2021/10/22	5	26.98	6	27.04	26.70	-1	13,258	-0.01%
2021/10/21	8	28.08	2	28.45	27.90	6	13,541	0.04%
2021/10/20	4	27.93	3	27.90	28.00	1	13,765	0.01%
2021/10/19	8	27.66	13	27.63	27.70	-5	14,313	-0.03%
2021/10/18	52	26.39	51.2	26.66	27.15	0.8	14,792	0.01%
2021/10/15	9	27.55	3	27.52	27.65	6	15,367	0.04%
2021/10/14	11	27.60	37	27.50	27.60	-26	15,743	-0.17%
2021/10/13	23	27.19	10	27.46	26.80	13	16,468	0.08%
2021/10/12	15	27.24	15	27.23	27.35	0	18,371	0.00%
2021/10/08	15	28.58	21	28.68	28.40	-6	18,637	-0.03%
2021/10/07	35.1	28.81	38	28.96	28.65	-2.9	18,805	-0.02%
2021/10/06	13	27.87	5	28.59	27.60	8	18,872	0.04%
2021/10/05	8	28.41	23	28.12	28.75	-15	18,954	-0.08%
2021/10/04	1	29.30	12.1	28.22	27.80	-11.1	18,986	-0.06%
2021/10/01	14	29.52	8.6	29.30	29.30	5.4	19,096	0.03%
2021/09/30	7	30.91	16.4	30.82	31.15	-9.4	19,222	-0.05%
2021/09/29	13	30.20	10	30.17	29.95	3	19,437	0.02%
2021/09/28	13	30.50	0	0.00	30.50	13	19,727	0.07%
2021/09/27	3	31.35	2.3	31.50	31.60	0.7	20,087	0.00%
2021/09/24	14.1	31.37	23	31.38	31.15	-8.9	20,825	-0.04%
2021/09/23	9	30.72	7	30.88	30.80	2	23,746	0.01%
2021/09/22	13	30.63	1	30.55	30.40	12	26,559	0.05%
2021/09/17	9	31.11	19.1	31.15	31.70	-10.1	27,210	-0.04%
2021/09/16	10	30.72	0	31.00	30.65	10	28,978	0.03%
2021/09/15	15	30.93	7	31.31	31.30	8	30,934	0.03%
2021/09/14	13	31.52	25	32.03	31.25	-12	32,687	-0.04%
2021/09/13	37	32.52	46.1	32.54	31.85	-9.1	33,957	-0.03%
2021/09/10	14	31.88	18	32.04	32.00	-4	34,061	-0.01%
2021/09/09	28.4	32.19	35.4	32.02	31.85	-7	34,383	-0.02%
2021/09/08	37	31.90	15	31.92	31.50	22	35,381	0.06%
2021/09/07	34	32.45	32	32.41	32.45	2	36,392	0.01%
2021/09/06	21	31.56	37	31.54	31.00	-16	36,795	-0.04%
2021/09/03	47	32.19	37	32.31	32.00	10	36,962	0.03%
2021/09/02	99	32.92	37	33.28	32.95	62	36,912	0.17%
2021/09/01	21.2	33.42	85	33.30	33.40	-63.9	36,892	-0.17%
2021/08/31	26.4	34.13	22.4	34.21	33.50	4	36,974	0.01%
2021/08/30	48	35.58	53	35.49	34.80	-5	37,084	-0.01%
2021/08/27	17	35.05	29.1	35.54	34.90	-12.1	37,188	-0.03%
2021/08/26	63.4	35.92	42.4	35.99	35.45	21	38,209	0.05%
2021/08/25	68.3	35.71	82	35.79	36.05	-13.7	38,259	-0.04%
2021/08/24	284.2	37.10	226.2	36.96	36.35	58	38,082	0.15%	大買/大賣/
2021/08/23	79	35.34	132.4	35.72	35.95	-53.4	37,283	-0.14%	大賣/
2021/08/20	53	32.45	58.2	32.32	32.70	-5.2	37,195	-0.01%
2021/08/19	95.3	33.23	117	33.07	32.00	-21.8	37,374	-0.06%	大賣/
2021/08/18	61	31.76	67	31.71	32.40	-6	37,380	-0.02%
2021/08/17	18	30.59	20	30.88	30.00	-2	37,755	-0.01%
2021/08/16	49	30.72	21	30.92	30.60	28	38,504	0.07%
2021/08/13	31	32.13	43	32.20	31.55	-12	38,584	-0.03%
2021/08/12	18	31.68	41	31.77	31.90	-23	38,502	-0.06%
2021/08/11	73.1	31.14	45.4	31.43	31.30	27.7	38,723	0.07%
2021/08/10	74	33.91	47	33.73	32.75	27	38,755	0.07%
2021/08/09	110.4	34.36	91.3	34.37	33.55	19.1	38,553	0.05%	大買/
2021/08/06	114	33.15	107	33.01	32.40	7	37,819	0.02%	大買/大賣/
2021/08/05	28	32.18	31	32.07	31.75	-3	37,755	-0.01%
2021/08/04	26	32.98	25	33.01	32.85	1	37,887	0.00%
2021/08/03	54.5	32.95	46	33.03	32.65	8.5	38,185	0.02%
2021/08/02	69.2	32.99	87.5	33.01	33.10	-18.3	38,571	-0.05%
2021/07/30	163.1	33.62	204.1	33.51	32.15	-41	38,567	-0.11%	大買/大賣/
2021/07/29	227.3	33.92	201	34.19	35.00	26.3	38,481	0.07%	大買/大賣/
2021/07/28	106.7	32.76	99	32.65	32.45	7.7	38,352	0.02%	大買/
2021/07/27	86	33.66	84	33.79	32.90	2	38,762	0.01%
2021/07/26	74	35.19	76	35.25	34.30	-2	39,679	-0.01%
2021/07/23	196.2	36.10	169	36.07	35.60	27.2	39,906	0.07%	大買/大賣/
2021/07/22	77.2	34.59	101.2	34.83	34.75	-24	39,876	-0.06%	大賣/
2021/07/21	101.2	37.41	80.3	37.64	35.55	20.9	39,601	0.05%	大買/
2021/07/20	151.6	39.45	193	39.03	38.60	-41.4	39,281	-0.11%	大買/大賣/
2021/07/19	158.5	42.61	148.1	42.39	41.60	10.4	39,311	0.03%	大買/大賣/
2021/07/16	610.1	42.42	455	42.46	42.00	155.1	39,712	0.39%	大買/大賣/鉅額交易
2021/07/15	73	39.02	40.2	39.02	39.90	32.8	38,527	0.09%
2021/07/14	23.3	34.96	26.1	34.56	36.30	-2.8	38,549	-0.01%
2021/07/13	21.3	37.25	63	38.37	36.30	-41.7	39,131	-0.11%
2021/07/12	11.2	39.97	23	40.26	40.30	-11.9	39,017	-0.03%
2021/07/09	29.2	41.12	35	40.85	40.30	-5.9	38,922	-0.02%
2021/07/08	35.1	40.88	50.1	40.20	42.40	-15	39,120	-0.04%
2021/07/07	67.3	42.75	42	41.74	41.00	25.3	39,230	0.06%
2021/07/06	54.3	45.03	71	43.98	43.95	-16.7	39,044	-0.04%
2021/07/05	60.3	42.67	40.1	42.67	43.50	20.2	38,796	0.05%
2021/07/02	89.8	46.60	119.8	46.84	45.90	-30	38,467	-0.08%	大賣/
2021/07/01	191.4	49.74	135	49.18	49.00	56.4	38,111	0.15%	大買/大賣/
2021/06/30	806.2	46.85	779.8	47.26	49.60	26.4	37,399	0.07%	大買/大賣/
2021/06/29	450.6	44.79	542.1	45.12	45.10	-91.4	34,490	-0.27%	大買/大賣/
2021/06/28	246.4	40.81	110.4	41.47	41.70	136	31,735	0.43%	大買/大賣/鉅額交易
2021/06/25	371.3	36.66	383.1	37.00	37.95	-11.8	31,037	-0.04%	大買/大賣/
2021/06/24	485.3	33.31	470.5	33.26	34.50	14.8	29,226	0.05%	大買/大賣/
2021/06/23	483.8	32.88	333.1	32.85	31.40	150.7	27,249	0.55%	大買/大賣/鉅額交易
2021/06/22	198	34.68	95.1	34.42	34.85	103	25,448	0.40%	大買/鉅額交易
2021/06/21	10	31.70	26.1	31.70	31.70	-16.1	24,140	-0.07%
2021/06/18	37	28.77	68.1	28.80	28.85	-31.1	24,085	-0.13%
2021/06/17	113	24.92	200.2	25.67	26.25	-87.2	24,078	-0.36%	大買/大賣/
2021/06/16	211.1	24.16	435	23.90	23.90	-223.9	22,967	-0.97%	大買/大賣/鉅額交易
2021/06/15	217	23.55	188	23.86	24.20	29	21,862	0.13%	大買/大賣/
2021/06/11	198	23.02	36	22.99	22.60	162	21,164	0.77%	大買/鉅額交易
2021/06/10	3	22.30	4	22.26	22.40	-1	20,891	0.00%
2021/06/09	12	22.88	43	23.07	22.55	-31	20,829	-0.15%
2021/06/08	28	23.39	34	23.41	23.15	-6	20,732	-0.03%
2021/06/07	54	23.00	265	23.06	23.00	-211	20,471	-1.03%	大賣/鉅額交易
2021/06/04	99	23.20	70	23.35	22.75	29	20,226	0.14%
2021/06/03	156.3	23.85	194	23.88	23.80	-37.7	20,045	-0.19%	大買/大賣/
2021/06/02	51	22.70	87.2	22.70	22.70	-36.2	18,903	-0.19%
2021/06/01	90.2	22.26	22	22.33	22.55	68.2	18,682	0.37%
2021/05/31	100	22.77	59	22.91	22.10	41	18,531	0.22%
2021/05/28	201	22.89	142.2	22.92	22.65	58.9	18,209	0.32%	大買/大賣/
2021/05/27	80	22.88	91	22.95	22.80	-11	17,808	-0.06%
2021/05/26	193.2	22.82	165.7	22.86	22.70	27.5	17,432	0.16%	大買/大賣/
2021/05/25	229	22.28	207.3	21.89	21.90	21.8	16,789	0.13%	大買/大賣/
2021/05/24	158.3	21.45	136	21.54	21.75	22.3	16,109	0.14%	大買/大賣/
2021/05/21	50	19.50	44	19.50	19.80	6	15,421	0.04%
2021/05/20	85	19.17	64.3	18.79	18.45	20.7	15,381	0.13%
2021/05/19	115	19.41	110	19.37	19.30	5	15,232	0.03%	大買/大賣/
2021/05/18	32.3	18.30	30	18.20	18.80	2.3	14,946	0.02%
2021/05/17	18	17.43	6	17.67	17.10	12	14,691	0.08%
2021/05/14	28.5	18.48	37	18.60	18.95	-8.5	14,518	-0.06%
2021/05/13	20	18.11	27	18.17	18.20	-7	14,305	-0.05%
2021/05/12	73.2	20.02	16.2	19.72	19.60	57	14,045	0.41%
2021/05/11	70.7	22.36	37.2	22.82	21.75	33.5	13,849	0.24%
2021/05/10	73.2	23.30	92.2	23.20	23.65	-19	13,501	-0.14%
2021/05/07	54	21.68	57.4	21.91	22.25	-3.4	13,035	-0.03%
2021/05/06	59.2	22.63	37	23.02	22.05	22.2	12,831	0.17%
2021/05/05	44	23.16	323	22.48	22.85	-279	12,555	-2.22%	大賣/鉅額交易
2021/05/04	169	24.24	76	25.33	23.15	93	12,174	0.76%	大買/
2021/05/03	214	26.03	190.1	26.20	25.70	23.9	11,429	0.21%	大買/大賣/
2021/04/29	67	23.78	106	24.07	24.45	-39	10,210	-0.38%	大賣/
2021/04/28	147	23.78	76.2	23.57	23.45	70.8	9,811	0.72%	大買/
2021/04/27	112	22.65	15	22.76	22.50	97	9,350	1.04%	大買/
2021/04/26	170	22.91	93.2	22.98	22.85	76.8	9,136	0.84%	大買/
2021/04/23	159.6	22.42	57	22.37	21.80	102.6	8,817	1.16%	大買/鉅額交易
2021/04/22	211.3	24.85	386	25.28	23.50	-174.7	8,502	-2.05%	大買/大賣/鉅額交易
2021/04/21	206.4	23.00	182.2	23.12	23.50	24.2	7,328	0.33%	大買/大賣/
2021/04/20	184.2	21.33	117	21.40	21.40	67.2	6,588	1.02%	大買/大賣/
2021/04/19	140	21.40	136.1	21.98	22.25	3.9	6,393	0.06%	大買/大賣/
2021/04/16	0.3	20.15	25	20.03	20.25	-24.7	5,691	-0.43%
2021/04/15	20	19.85	2	20.00	19.75	18	5,724	0.31%
2021/04/14	117.1	19.95	111	20.21	19.90	6.1	5,969	0.10%	大買/大賣/
2021/04/13	26	19.95	38.1	20.20	19.85	-12	5,838	-0.21%
2021/04/12	27	19.33	50.1	19.29	19.30	-23.1	5,608	-0.41%
2021/04/09	17	18.81	7	18.94	18.70	10	5,877	0.17%
2021/04/08	19	19.08	4	19.10	19.10	15	6,029	0.25%
2021/04/07	28	18.78	37	18.87	18.95	-9	6,212	-0.14%
2021/04/06	64.1	18.84	26	19.01	18.80	38.1	7,148	0.53%
2021/04/01	10	18.90	26	18.71	18.90	-16	7,980	-0.20%
2021/03/31	74	18.60	5	18.67	18.50	69	8,512	0.81%
2021/03/30	19	18.27	1	18.25	18.35	18	8,525	0.21%
2021/03/29	6	18.29	3	18.30	18.25	3	8,612	0.03%
2021/03/26	2	18.10	8	18.18	18.10	-6	8,952	-0.07%
2021/03/25	2	18.05	0	0.00	17.95	2	9,694	0.02%
2021/03/24	13	18.09	10	17.95	17.95	3	9,837	0.03%
2021/03/23	12	18.40	29	18.29	18.35	-17	9,870	-0.17%
2021/03/22	167	18.45	167.3	18.62	19.05	-0.3	9,780	0.00%	大買/大賣/
2021/03/19	0	0.00	2	17.88	17.85	-2	9,817	-0.02%
2021/03/18	5	17.84	12	17.80	17.85	-7	9,965	-0.07%
2021/03/17	1	17.55	1	17.60	17.60	0	9,995	0.00%
2021/03/16	0	0.00	1	17.55	17.55	-1	10,038	-0.01%
2021/03/15	4	17.71	0	0.00	17.70	4	10,113	0.04%
2021/03/12	5	17.55	5	17.45	17.45	0	10,205	0.00%
2021/03/11	2	17.50	0	0.00	17.45	2	10,313	0.02%
2021/03/10	4	17.60	0	0.00	17.35	4	10,332	0.04%
2021/03/09	7	17.84	27	17.54	17.85	-20	10,400	-0.19%
2021/03/08	17	17.17	4	17.10	17.10	13	10,427	0.12%
2021/03/05	23	17.38	10	17.40	17.25	13	10,620	0.12%
2021/03/04	0	0.00	3	17.15	17.20	-3	10,703	-0.03%
2021/03/03	10	17.20	2	17.08	17.15	8	10,698	0.07%
2021/03/02	4	16.96	81	16.97	16.75	-77	10,692	-0.72%
2021/02/26	7	17.18	2	17.10	17.05	5	10,659	0.05%
2021/02/25	1	17.15	0	0.00	17.25	1	10,733	0.01%
2021/02/24	2	17.25	1	17.70	17.05	1	10,739	0.01%
2021/02/23	13	18.00	27	18.07	17.70	-14	10,664	-0.13%
2021/02/22	34	17.69	23	17.76	18.00	11	10,480	0.10%
2021/02/19	3	16.70	4	16.44	16.40	-1	10,314	-0.01%
2021/02/18	6	16.83	6	16.60	16.65	0	10,306	0.00%
2021/02/17	1	15.95	3	16.05	16.25	-2	10,272	-0.02%
2021/02/05	1	15.90	0	0.00	15.85	1	10,286	0.01%
2021/02/04	0	0.00	15	15.70	15.90	-15	10,309	-0.15%
2021/02/03	5	15.90	3	15.95	15.85	2	10,352	0.02%
2021/02/02	13	16.06	2	16.00	16.10	11	10,423	0.11%
2021/02/01	0	0.00	4	15.70	15.75	-4	10,663	-0.04%
2021/01/29	1	15.65	0	0.00	15.60	1	10,640	0.01%
2021/01/28	0	0.00	1	15.90	15.80	-1	10,621	-0.01%
2021/01/27	0	0.00	2	15.80	15.85	-2	10,632	-0.02%
2021/01/26	1	15.65	0	0.00	15.75	1	10,744	0.01%
2021/01/25	1	16.50	0	0.00	16.10	1	10,815	0.01%
2021/01/22	0	0.00	7	16.00	16.10	-7	10,789	-0.06%
2021/01/21	14	15.92	13	15.75	15.80	1	10,753	0.01%
2021/01/20	1	15.60	1	16.10	15.50	0	10,693	0.00%
2021/01/19	2	16.30	7	16.16	16.10	-5	10,678	-0.05%
2021/01/18	0	0.00	26	16.03	16.45	-26	10,898	-0.24%
2021/01/15	22	16.60	13	16.52	16.50	9	10,832	0.08%
2021/01/14	17	17.44	21	17.38	17.30	-4	10,692	-0.04%
2021/01/13	12	17.19	16	17.26	17.20	-4	10,626	-0.04%
2021/01/12	20	17.43	23.1	17.65	17.15	-3.1	10,567	-0.03%
2021/01/11	36	18.29	51.1	18.19	18.10	-15.1	10,409	-0.14%
2021/01/08	3	18.18	5.5	18.17	18.20	-2.5	10,387	-0.02%
2021/01/07	62	17.78	36	17.83	17.80	26	10,234	0.25%
2021/01/06	26	18.89	33	18.95	18.60	-7	9,953	-0.07%
2021/01/05	23	19.63	15	19.61	19.50	8	9,747	0.08%
2021/01/04	105	20.06	48.1	20.14	20.20	56.9	9,555	0.60%	大買/
2020/12/31	68.1	20.29	150	20.32	20.25	-81.9	9,176	-0.89%	大賣/
2020/12/30	110	20.18	106	20.23	20.35	4	8,964	0.04%	大買/大賣/
2020/12/29	282	21.45	307	21.72	20.80	-25	8,706	-0.29%	大買/大賣/
2020/12/28	272	20.60	145.1	20.57	21.05	126.9	7,702	1.65%	大買/大賣/鉅額交易
2020/12/25	144	19.06	142	19.17	19.15	2	6,775	0.03%	大買/大賣/
2020/12/24	24	18.19	4	18.28	18.15	20	6,122	0.33%
2020/12/23	83	17.59	1	17.80	18.05	82	6,012	1.36%
2020/12/22	38.1	18.32	214	18.01	17.85	-175.9	5,925	-2.97%	大賣/鉅額交易
2020/12/21	66	19.07	135.3	19.03	18.90	-69.3	5,595	-1.24%	大賣/
2020/12/18	9	17.66	29	17.68	17.70	-20	4,892	-0.41%
2020/12/17	4	17.28	2	17.28	17.25	2	4,744	0.04%
2020/12/16	22	17.69	13	17.65	17.80	9	4,673	0.19%
2020/12/15	68	17.74	115	17.72	17.75	-47	4,561	-1.03%	大賣/
2020/12/14	59	17.43	12.5	17.27	17.50	46.5	4,110	1.13%
2020/12/11	35	16.47	8	16.46	16.50	27	3,890	0.69%
2020/12/10	1	16.75	7	16.84	16.90	-6	3,800	-0.16%
2020/12/09	6	17.28	12	17.21	17.25	-6	3,740	-0.16%
2020/12/08	20	17.18	19	17.08	16.90	1	3,714	0.03%
2020/12/07	27	16.76	3	17.07	16.75	24	3,593	0.67%
2020/12/04	2	16.65	1	16.45	16.50	1	3,511	0.03%
2020/12/03	16	16.64	19	16.63	16.65	-3	3,522	-0.09%
2020/12/02	24	16.50	21	16.38	16.55	3	3,534	0.08%
2020/12/01	20	16.41	43	16.38	16.20	-23	3,512	-0.65%
2020/11/30	12	16.01	5	16.20	15.95	7	3,323	0.21%
2020/11/24	21	15.69	3	15.65	15.65	18	3,358	0.54%
2020/11/23	0	0.00	2	15.30	15.35	-2	3,221	-0.06%
2020/11/20	0	0.00	4	14.96	15.00	-4	3,206	-0.12%
2020/11/18	2	15.05	0	0.00	15.00	2	3,202	0.06%
2020/11/16	3	14.85	19	14.90	15.00	-16	3,219	-0.50%
2020/11/13	4	14.91	0	0.00	14.80	4	3,218	0.12%
2020/11/12	3	15.17	0	0.00	15.00	3	3,202	0.09%
2020/11/11	0	0.00	2	15.48	15.40	-2	3,192	-0.06%
2020/11/10	2	15.33	2	15.48	15.15	0	3,174	0.00%
2020/11/09	16	15.48	10	15.50	15.50	6	3,075	0.20%
2020/11/06	0	0.00	1	14.90	14.95	-1	2,791	-0.04%
2020/11/05	1	14.90	10	15.05	14.85	-9	2,787	-0.32%
2020/11/04	0	0.00	1	15.00	15.05	-1	2,782	-0.04%
2020/11/03	27	15.12	22	15.11	14.95	5	2,741	0.18%
2020/11/02	5	14.54	1	14.50	15.10	4	2,606	0.15%
2020/10/30	0	0.00	25	14.55	14.45	-25	2,495	-1.00%
2020/10/29	0	0.00	2	14.70	14.70	-2	2,476	-0.08%
2020/10/28	2	14.93	0	0.00	15.00	2	2,472	0.08%
2020/10/27	11	14.83	1	14.80	14.90	10	2,430	0.41%
2020/10/26	64.2	15.11	64	15.21	15.00	0.2	2,379	0.01%
2020/10/23	1	14.40	1	14.45	14.40	0	2,095	0.00%
2020/10/22	40	14.38	5	14.35	14.35	35	2,078	1.68%
2020/10/21	0	0.00	3	14.20	14.30	-3	2,066	-0.15%
2020/10/20	0	0.00	11	14.25	14.20	-11	2,078	-0.53%
2020/10/19	1	14.40	1	14.35	14.35	0	2,074	0.00%
2020/10/16	10	14.30	4	14.21	14.20	6	2,037	0.29%
2020/10/15	0	0.00	2	14.08	14.00	-2	1,945	-0.10%
2020/10/14	39	14.02	0	0.00	14.00	39	1,937	2.01%
2020/10/13	31	13.98	0	0.00	13.95	31	1,927	1.61%
2020/10/12	3	13.87	0	0.00	13.90	3	1,920	0.16%
2020/10/06	0	0.00	1	13.85	13.90	-1	2,044	-0.05%
2020/10/05	1	13.70	1	13.80	13.85	0	2,055	0.00%
2020/09/30	0	0.00	4	13.65	13.60	-4	2,072	-0.19%
2020/09/29	5	13.57	0	0.00	13.60	5	2,114	0.24%
2020/09/28	1	13.65	1	13.65	13.65	0	2,122	0.00%
2020/09/25	2	13.50	0	0.00	13.40	2	2,171	0.09%
2020/09/24	6	13.53	55	13.51	13.50	-49	2,144	-2.28%
2020/09/23	11	13.81	7	13.81	13.75	4	2,091	0.19%
2020/09/22	27	13.91	12	14.04	14.00	15	2,019	0.74%
2020/09/21	40	14.28	1	14.30	14.05	39	1,983	1.97%
2020/09/18	1	14.10	12	14.08	14.15	-11	1,969	-0.56%
2020/09/17	4	14.00	9	14.06	14.05	-5	1,963	-0.25%
2020/09/16	25	13.98	30	14.00	14.05	-5	1,976	-0.25%
2020/09/15	3	14.00	0	0.00	14.05	3	2,072	0.14%
2020/09/14	1	14.05	1	13.85	14.05	0	2,105	0.00%
2020/09/11	4	13.94	3	13.95	13.95	1	2,093	0.05%
2020/09/10	2	14.33	4	14.33	14.25	-2	2,019	-0.10%
2020/09/08	0	0.00	2	14.20	14.20	-2	1,939	-0.10%
2020/09/07	6	14.25	2	14.30	14.20	4	1,879	0.21%
2020/09/04	18	13.90	1	13.95	13.95	17	1,771	0.96%
2020/09/03	8	14.14	3	14.18	14.10	5	1,672	0.30%
2020/09/02	4	14.03	0	0.00	13.90	4	1,642	0.24%
2020/09/01	15	14.12	0	0.00	14.15	15	1,603	0.94%
2020/08/31	52	14.31	9	14.20	14.40	43	1,586	2.71%
2020/08/28	0	0.00	63	13.90	13.95	-63	1,458	-4.32%
2020/08/27	2	13.68	139	13.85	13.85	-137	1,435	-9.54%	大賣/鉅額交易
2020/08/26	20	13.70	4	13.78	13.75	16	1,411	1.13%
2020/08/25	3	13.65	1	13.50	13.55	2	1,380	0.14%
2020/08/21	90	13.30	0	0.00	13.35	90	1,371	6.56%
2020/08/20	2	13.35	0	0.00	13.20	2	1,351	0.15%
2020/08/19	0	0.00	63	13.66	13.60	-63	1,331	-4.73%
2020/08/18	1	13.85	0	0.00	13.70	1	1,315	0.08%
2020/08/17	5	13.85	1	13.90	13.90	4	1,297	0.31%
2020/08/14	13	13.68	3	13.60	13.65	10	1,294	0.77%
2020/08/13	2	13.35	0	0.00	13.35	2	1,261	0.16%
2020/08/11	3	13.45	21	13.50	13.45	-18	1,265	-1.42%
2020/08/05	35	13.22	0	0.00	13.25	35	1,251	2.80%
2020/08/04	20	13.15	0	0.00	13.15	20	1,256	1.59%
2020/07/29	1	13.35	0	0.00	13.45	1	1,228	0.08%
2020/07/28	0	0.00	40	13.43	13.45	-40	1,234	-3.24%
2020/07/24	0	0.00	20	13.60	13.55	-20	1,279	-1.56%
2020/07/21	0	0.00	27	13.60	13.65	-27	1,281	-2.11%
2020/07/15	29	13.55	44	13.50	13.50	-15	1,333	-1.13%
2020/07/09	1	13.90	1	14.15	13.80	0	1,211	0.00%
2020/07/08	0	0.00	5	14.00	14.10	-5	1,189	-0.42%
2020/07/07	1	13.95	0	0.00	13.75	1	1,149	0.09%
2020/07/06	0	0.00	3	13.92	13.80	-3	1,145	-0.26%
2020/07/02	0	0.00	3	13.75	13.60	-3	1,113	-0.27%
2020/06/30	0	0.00	1	13.75	13.65	-1	1,114	-0.09%
2020/06/29	1	13.45	0	0.00	13.50	1	1,112	0.09%
2020/06/24	0	0.00	2	13.68	13.65	-2	1,102	-0.18%
2020/06/23	1	13.65	3	13.55	13.55	-2	1,105	-0.18%
2020/06/22	132	13.76	130	13.72	13.70	2	1,099	0.18%	大買/大賣/
2020/06/19	0	0.00	20	13.40	13.55	-20	1,008	-1.98%
2020/06/18	25	13.25	0	0.00	13.30	25	978	2.56%
2020/06/17	20	13.15	40	13.33	13.40	-20	983	-2.03%
2020/06/16	64	13.15	96	13.12	13.20	-32	988	-3.24%
2020/06/15	20	12.85	1	12.95	12.90	19	999	1.90%
2020/06/12	44	12.90	0	0.00	12.90	44	1,015	4.33%
2020/06/11	0	0.00	45	13.15	13.05	-45	1,025	-4.39%
2020/06/09	0	0.00	90	13.40	13.40	-90	1,062	-8.47%
2020/06/08	30	13.13	10	13.25	13.25	20	1,068	1.87%
2020/06/03	41	13.02	0	0.00	13.05	41	1,066	3.85%
2020/06/01	6	12.95	0	0.00	12.95	6	1,053	0.57%
2020/05/29	17	12.90	0	0.00	12.80	17	1,056	1.61%
2020/05/28	75	12.92	0	0.00	12.95	75	1,054	7.11%
2020/05/27	0	0.00	35	13.02	13.05	-35	1,062	-3.29%
2020/05/26	0	0.00	40	13.00	12.95	-40	1,072	-3.73%
2020/05/25	32	12.77	2	12.90	12.90	30	1,064	2.82%
2020/05/22	0	0.00	11	12.90	12.85	-11	1,057	-1.04%
2020/05/21	0	0.00	20	13.15	13.00	-20	1,044	-1.91%
2020/05/20	10	12.89	0	0.00	12.90	10	1,030	0.97%
2020/05/19	25	12.95	0	0.00	12.95	25	1,029	2.43%
2020/05/18	3	12.90	0	0.00	12.85	3	1,055	0.28%
2020/05/13	33	12.82	0	0.00	12.80	33	1,061	3.11%
2020/05/12	12	12.85	0	0.00	12.95	12	1,060	1.13%
2020/05/08	57	13.00	2	13.25	13.00	55	1,048	5.24%
2020/05/07	45	12.91	0	0.00	13.05	45	1,053	4.27%
2020/05/06	20	12.90	36	12.95	13.00	-16	1,054	-1.52%
2020/05/05	10	12.90	0	0.00	13.05	10	1,070	0.93%
2020/05/04	0	0.00	3	12.85	12.85	-3	1,081	-0.28%
2020/04/30	0	0.00	5	13.15	13.20	-5	1,080	-0.46%
2020/04/29	5	13.10	1	12.85	12.95	4	1,094	0.37%
2020/04/28	5	12.60	0	0.00	12.55	5	1,074	0.47%
2020/04/21	2	12.70	13	12.53	12.30	-11	1,073	-1.02%
2020/04/17	50	12.45	0	0.00	12.30	50	1,003	4.98%
2020/04/16	15	12.32	0	0.00	12.25	15	1,002	1.50%
2020/04/15	31	12.55	1	12.50	12.45	30	1,002	2.99%
2020/04/08	0	0.00	2	12.20	12.35	-2	1,004	-0.20%
2020/04/01	1	11.45	0	0.00	11.65	1	978	0.10%
2020/03/30	1	11.35	0	0.00	11.40	1	975	0.10%
2020/03/23	0	0.00	7	11.00	11.00	-7	999	-0.70%
2020/03/19	1	10.95	0	0.00	11.00	1	1,007	0.10%
2020/03/17	1	11.90	0	0.00	11.95	1	990	0.10%
2020/03/13	2	12.58	0	0.00	12.50	2	963	0.21%
2020/03/12	103	13.30	14	13.30	13.10	89	925	9.61%	大買/
2020/03/10	0	0.00	4	13.45	13.45	-4	902	-0.44%
2020/03/09	0	0.00	60	13.57	13.45	-60	881	-6.80%
2020/03/06	0	0.00	100	13.65	13.60	-100	878	-11.38%
2020/02/24	0	0.00	6	13.75	13.75	-6	969	-0.62%
2020/02/21	10	13.95	0	0.00	13.95	10	975	1.02%
2020/02/19	10	13.85	0	0.00	13.85	10	967	1.03%
2020/02/18	2	13.50	0	0.00	13.55	2	949	0.21%
2020/02/13	0	0.00	10	13.55	13.55	-10	950	-1.05%
2020/02/06	2	13.55	0	0.00	13.60	2	1,183	0.17%
2020/02/05	100	13.50	0	0.00	13.50	100	1,177	8.49%
2020/02/04	0	0.00	1	13.60	13.60	-1	1,163	-0.09%
2020/02/03	1	13.40	0	0.00	13.40	1	1,200	0.08%
2020/01/30	2	13.83	0	0.00	13.75	2	1,242	0.16%
2020/01/10	0	0.00	1	14.15	14.15	-1	1,682	-0.06%
2020/01/08	2	14.00	0	0.00	13.95	2	1,717	0.12%
2020/01/02	11	14.45	0	0.00	14.45	11	1,780	0.62%
2019/12/30	0	0.00	4	14.35	14.35	-4	1,774	-0.23%
2019/12/27	0	0.00	3	14.35	14.35	-3	1,775	-0.17%
2019/12/23	1	14.35	0	0.00	14.40	1	1,773	0.06%
2019/12/19	0	0.00	32	14.53	14.55	-32	1,773	-1.80%
2019/12/17	30	14.35	21	14.35	14.40	9	1,727	0.52%
2019/12/16	10	14.30	14	14.29	14.30	-4	1,713	-0.23%
2019/12/12	1	14.05	0	0.00	14.10	1	1,683	0.06%
2019/12/10	35	14.14	0	0.00	14.10	35	1,679	2.08%
2019/12/06	1	14.20	0	0.00	14.20	1	1,690	0.06%
2019/12/05	13	14.30	0	0.00	14.40	13	1,677	0.77%
2019/12/03	11	14.43	6	14.40	14.40	5	1,675	0.30%
2019/12/02	11	14.21	2	14.38	14.30	9	1,654	0.54%
2019/11/25	10	14.15	21	14.05	14.15	-11	1,547	-0.71%
2019/11/22	0	0.00	41	14.01	14.00	-41	1,543	-2.66%
2019/11/21	0	0.00	19	14.00	14.00	-19	1,551	-1.22%
2019/11/20	0	0.00	10	14.00	13.95	-10	1,537	-0.65%
2019/11/19	0	0.00	10	14.00	13.95	-10	1,528	-0.65%
2019/11/15	0	0.00	15	13.98	13.85	-15	1,519	-0.99%
2019/11/14	5	13.85	0	0.00	13.90	5	1,510	0.33%
2019/11/12	0	0.00	21	13.95	13.95	-21	1,521	-1.38%
2019/11/11	2	13.90	0	0.00	13.85	2	1,521	0.13%
2019/11/08	62	14.09	0	0.00	14.05	62	1,515	4.09%
2019/11/07	1	14.25	0	0.00	14.25	1	1,468	0.07%
2019/11/06	1	14.20	1	14.45	14.20	0	1,463	0.00%
2019/11/05	81	14.10	0	0.00	14.15	81	1,396	5.80%
2019/11/04	0	0.00	1	14.40	14.45	-1	1,304	-0.08%
2019/11/01	0	0.00	1	14.20	14.20	-1	1,307	-0.08%
2019/10/31	3	14.10	6	14.13	14.05	-3	1,315	-0.23%
2019/10/30	0	0.00	1	14.40	14.40	-1	1,280	-0.08%
2019/10/29	6	14.25	8	14.25	14.20	-2	1,278	-0.16%
2019/10/28	4	14.43	24	14.42	14.40	-20	1,197	-1.67%
2019/10/25	13.2	14.46	13	14.42	14.40	0.2	1,178	0.02%
2019/10/24	3	14.60	3	14.67	14.65	0	1,112	0.00%
2019/10/23	3	14.62	1	14.65	14.60	2	1,108	0.18%
2019/10/22	17	14.90	162	14.76	14.80	-145	1,095	-13.24%	大賣/鉅額交易
2019/10/21	22	15.14	12	14.91	15.20	10	1,021	0.98%
2019/10/17	0	0.00	3	14.27	14.30	-3	806	-0.37%
2019/10/16	0	0.00	1	14.20	14.20	-1	802	-0.12%
2019/10/14	2	14.00	0	0.00	14.15	2	772	0.26%
2019/10/07	2	13.65	0	0.00	13.70	2	860	0.23%
2019/09/16	1	13.75	0	0.00	13.70	1	1,031	0.10%
2019/09/11	0	0.00	11	13.80	13.65	-11	1,065	-1.03%
2019/09/10	0	0.00	15	13.65	13.60	-15	1,043	-1.44%
2019/09/06	0	0.00	20	13.60	13.60	-20	1,050	-1.90%
2019/09/04	0	0.00	1	13.55	13.60	-1	1,047	-0.10%
2019/08/29	5	13.30	0	0.00	13.25	5	1,080	0.46%
2019/08/28	2	13.30	0	0.00	13.30	2	1,095	0.18%
2019/08/26	1	13.35	0	0.00	13.30	1	1,122	0.09%
2019/08/22	10	13.53	0	0.00	13.50	10	1,210	0.83%
2019/08/21	7	13.54	1	13.65	13.60	6	1,270	0.47%
2019/08/19	0	0.00	1	13.65	13.55	-1	1,392	-0.07%
2019/08/16	1	13.45	0	0.00	13.45	1	1,428	0.07%
2019/08/15	1	13.35	0	0.00	13.30	1	1,468	0.07%
2019/08/14	1	13.60	0	0.00	13.55	1	1,567	0.06%
2019/08/13	1	13.65	0	0.00	13.60	1	1,673	0.06%
2019/08/12	1	13.75	0	0.00	13.75	1	1,858	0.05%
2019/08/08	1	13.80	3	13.83	13.80	-2	1,865	-0.11%
2019/08/07	3	14.10	0	0.00	14.10	3	1,866	0.16%
2019/08/02	8	14.10	0	0.00	14.15	8	1,828	0.44%
2019/07/31	6	14.30	7	14.30	14.30	-1	1,852	-0.05%
2019/07/30	10	14.40	0	0.00	14.35	10	1,842	0.54%
2019/07/29	2	14.50	0	0.00	14.40	2	1,848	0.11%
2019/07/22	0	0.00	4	14.61	14.60	-4	1,811	-0.22%
2019/07/18	10	14.45	1	14.45	14.45	9	1,773	0.51%
2019/07/16	0	0.00	1	14.30	14.30	-1	1,799	-0.06%
2019/07/12	8	14.44	0	0.00	14.45	8	1,787	0.45%
2019/07/10	0.3	14.10	1	14.15	14.15	-0.7	1,667	-0.04%
2019/07/08	1	14.25	6	14.25	14.25	-5	1,694	-0.30%
2019/07/01	2	14.05	0	0.00	14.05	2	1,680	0.12%
2019/06/28	3	14.23	2	14.20	14.25	1	1,655	0.06%
2019/06/27	1	14.20	1	14.25	14.10	0	1,626	0.00%
2019/06/26	0	0.00	1	14.15	14.20	-1	1,623	-0.06%
2019/06/25	3	13.90	0	0.00	13.90	3	1,580	0.19%
2019/06/20	1	13.95	0	0.00	14.10	1	1,519	0.07%
2019/06/19	0	0.00	1	14.10	14.05	-1	1,493	-0.07%
2019/06/13	1	13.95	0	0.00	14.05	1	1,481	0.07%
2019/06/11	1	14.05	0	0.00	14.00	1	1,475	0.07%
2019/06/04	1	14.30	0	0.00	14.30	1	1,422	0.07%
2019/05/30	0	0.00	1	14.45	14.45	-1	1,385	-0.07%
2019/05/29	1	14.45	51	14.46	14.35	-50	1,356	-3.68%
2019/05/28	0	0.00	1	14.70	14.75	-1	1,292	-0.08%
2019/05/27	51	14.79	2	14.75	14.75	49	1,229	3.99%
2019/05/24	1	14.45	3	14.50	14.45	-2	1,154	-0.17%
2019/05/23	7	14.43	6	14.33	14.30	1	1,104	0.09%
2019/05/22	2	14.35	25	14.38	14.35	-23	1,067	-2.15%
2019/05/21	8	14.43	5	14.36	14.25	3	1,025	0.29%
2019/05/20	0	0.00	7	14.16	14.20	-7	912	-0.77%
2019/05/17	7	14.27	2	14.23	14.40	5	807	0.62%
2019/05/14	0	0.00	1	13.80	13.85	-1	612	-0.16%
2019/05/13	1	13.65	1	13.85	13.65	0	603	0.00%
2019/05/10	1	13.70	0	0.00	13.70	1	612	0.16%
2019/05/09	3	13.90	4	14.04	13.80	-1	606	-0.16%
2019/05/07	0	0.00	2	13.60	13.60	-2	558	-0.36%
2019/05/06	3	13.55	0	0.00	13.55	3	561	0.53%
2019/04/23	1	13.85	1	14.00	13.85	0	525	0.00%
2019/04/22	0	0.00	2	14.03	13.95	-2	514	-0.39%
2019/04/19	0	0.00	10.3	13.67	13.75	-10.3	475	-2.16%
2019/04/18	9	13.55	0	0.00	13.55	9	460	1.95%
2019/04/15	0	0.00	1	13.65	13.65	-1	444	-0.23%
2019/04/09	0	0.00	1	13.55	13.45	-1	409	-0.24%
2019/04/01	1	13.40	0	0.00	13.35	1	406	0.25%
2019/03/20	1	13.45	0	0.00	13.40	1	487	0.20%
2019/03/06	0	0.00	2	13.65	13.60	-2	573	-0.35%
2019/03/05	1	13.45	1	13.60	13.70	0	601	0.00%
2019/02/27	0	0.00	5	13.45	13.50	-5	590	-0.85%
2019/02/25	2	13.60	0	0.00	13.55	2	600	0.33%
2019/02/18	0	0.00	1	13.65	13.55	-1	677	-0.15%
2019/02/15	5	13.60	0	0.00	13.50	5	671	0.74%
2019/02/14	0	0.00	2	13.58	13.60	-2	672	-0.30%
2019/02/11	1	13.30	0	0.00	13.30	1	649	0.15%
2019/01/28	0	0.00	1	13.55	13.45	-1	650	-0.15%
2019/01/22	1	13.25	0	0.00	13.25	1	656	0.15%
2019/01/04	1	13.30	0	0.00	13.40	1	841	0.12%
2018/12/28	0	0.00	1	13.55	13.50	-1	1,051	-0.10%
2018/12/25	1	13.30	0	0.00	13.35	1	1,101	0.09%
2018/12/20	1	13.50	1	13.55	13.50	0	1,253	0.00%
2018/12/17	0	0.00	1	13.55	13.45	-1	1,244	-0.08%
2018/12/06	2	13.30	0	0.00	13.30	2	1,238	0.16%
2018/12/04	0	0.00	1	13.60	13.65	-1	1,242	-0.08%
2018/11/30	0	0.00	1	13.45	13.40	-1	1,225	-0.08%
2018/11/28	0	0.00	1	13.35	13.40	-1	1,589	-0.06%
2018/11/27	0	0.00	1	13.10	13.10	-1	1,562	-0.06%
2018/11/22	0	0.00	3	13.05	13.00	-3	1,618	-0.19%
2018/11/21	0	0.00	1	12.95	12.95	-1	1,613	-0.06%
2018/11/16	0	0.00	1	12.85	12.85	-1	1,546	-0.06%
2018/11/15	0	0.00	4	12.85	12.90	-4	1,536	-0.26%
2018/11/13	4	12.75	1	12.70	12.70	3	1,532	0.20%
2018/11/06	1	12.75	0	0.00	12.70	1	1,546	0.06%
2018/11/01	0	0.00	5	12.75	12.80	-5	1,540	-0.32%
2018/10/26	1	12.65	0	0.00	12.65	1	1,530	0.07%
2018/10/25	3	12.87	0	0.00	12.75	3	1,529	0.20%
2018/10/24	1	13.05	0	0.00	13.05	1	1,499	0.07%
2018/10/22	0	0.00	1	13.25	13.30	-1	1,489	-0.07%
2018/10/19	1	13.00	0	0.00	12.95	1	1,480	0.07%
2018/10/16	1	13.20	4	13.28	13.20	-3	1,429	-0.21%
2018/10/15	1	13.15	0	0.00	13.30	1	1,417	0.07%
2018/10/12	3	13.25	0	0.00	13.20	3	1,394	0.22%
2018/10/11	13	13.32	10	13.30	13.10	3	1,370	0.22%
2018/10/09	87	14.09	34	14.05	13.95	53	1,309	4.05%
2018/10/08	0	0.00	1	13.65	13.70	-1	1,185	-0.08%
2018/10/05	3	13.43	0	0.00	13.30	3	1,159	0.26%
2018/10/04	0	0.00	4	13.70	13.80	-4	1,133	-0.35%
2018/10/03	3	13.92	11	14.00	14.00	-8	1,114	-0.72%
2018/10/02	0	0.00	1	13.90	14.10	-1	1,089	-0.09%
2018/10/01	10	13.90	3	13.85	14.10	7	1,052	0.66%
2018/09/28	1	13.35	0	0.00	13.50	1	983	0.10%
2018/09/27	5	13.65	2	13.73	13.55	3	973	0.31%
2018/09/18	0	0.00	1	13.25	13.10	-1	876	-0.11%
2018/09/17	0	0.00	1	13.15	13.10	-1	871	-0.11%
2018/09/14	1	13.10	0	0.00	13.15	1	873	0.11%
2018/09/11	1	12.90	6	12.95	13.10	-5	872	-0.57%
2018/09/07	1	13.20	19	13.20	13.20	-18	839	-2.15%
2018/09/06	1	13.40	0	0.00	13.25	1	832	0.12%
2018/09/05	4	13.55	30	13.50	13.55	-26	812	-3.20%
2018/09/04	128	13.47	10	13.57	13.65	118	791	14.90%	大買/鉅額交易
2018/08/31	1	13.30	0	0.00	13.30	1	418	0.24%
2018/08/30	16	13.28	4	13.25	13.35	12	411	2.91%
2018/08/28	0	0.00	1	12.95	12.95	-1	366	-0.27%
2018/08/23	10	12.90	0	0.00	12.95	10	392	2.55%
2018/08/22	1	12.90	0	0.00	12.95	1	394	0.25%
2018/08/21	1	12.80	0	0.00	12.85	1	394	0.25%
2018/08/16	1	12.80	0	0.00	12.85	1	393	0.25%
2018/08/15	2	12.88	0	0.00	12.85	2	389	0.51%
2018/08/02	4	13.05	0	0.00	13.05	4	388	1.03%
2018/07/30	0	0.00	1	13.30	13.25	-1	363	-0.28%
2018/07/27	3	13.15	0	0.00	13.15	3	357	0.84%
2018/07/11	0	0.00	40	12.98	12.95	-40	418	-9.57%
2018/07/10	0	0.00	37	13.00	13.00	-37	421	-8.78%
2018/07/03	1	13.05	0	0.00	13.05	1	459	0.22%
2018/06/29	1	13.20	0	0.00	13.20	1	463	0.22%
2018/06/22	1	13.35	0	0.00	13.30	1	461	0.22%
2018/06/07	30	13.70	0	0.00	13.60	30	464	6.46%
2018/06/04	0	0.00	5	13.50	13.55	-5	455	-1.10%
2018/06/01	0	0.00	3	13.50	13.50	-3	451	-0.66%
2018/05/31	0	0.00	1	13.45	13.60	-1	446	-0.22%
2018/05/25	5	13.40	0	0.00	13.40	5	435	1.15%
2018/05/24	3	13.40	0	0.00	13.40	3	436	0.69%
2018/05/18	0	0.00	5	13.30	13.40	-5	446	-1.12%
2018/05/17	5	13.30	0	0.00	13.30	5	451	1.11%
2018/05/16	0	0.00	1	13.40	13.35	-1	443	-0.23%
2018/04/30	0	0.00	1	13.45	13.50	-1	505	-0.20%
2018/04/25	1	13.20	0	0.00	13.35	1	497	0.20%
2018/04/18	27	13.55	1	13.55	13.55	26	535	4.85%
2018/04/13	3	13.60	0	0.00	13.45	3	539	0.56%
2018/04/11	10	13.50	21	13.63	13.65	-11	545	-2.02%
2018/04/02	20	13.50	1	13.30	13.45	19	589	3.22%
2018/03/23	2	13.13	0	0.00	13.10	2	623	0.32%
2018/03/16	0	0.00	22	13.35	13.30	-22	634	-3.47%
2018/03/15	0	0.00	78	13.36	13.35	-78	631	-12.34%
2018/03/14	1	13.40	0	0.00	13.40	1	635	0.16%
2018/02/26	2	13.43	1	13.45	13.40	1	682	0.15%
2018/02/07	10	13.25	0	0.00	13.20	10	709	1.41%
2018/02/06	1	12.90	0	0.00	13.05	1	700	0.14%
2018/02/05	1	13.80	1	13.80	13.85	0	665	0.00%
2018/01/30	2	14.00	0	0.00	14.00	2	672	0.30%
2018/01/11	1	14.15	0	0.00	14.05	1	709	0.14%
2018/01/05	0	0.00	20	14.25	14.25	-20	712	-2.81%
2018/01/04	1	14.20	0	0.00	14.15	1	702	0.14%
2018/01/02	10	14.40	13	14.39	14.35	-3	741	-0.40%