榮成 (1909)-台新-台中券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.40
漲跌
▲0.25
漲幅
+1.65%
成交量
3,387張
產業
上市造紙類股
780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

榮成 (1909)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/05/17	10	15.33	12	15.38	15.40	-2	2,124	-0.09%
2024/05/16	11.2	15.07	4	15.15	15.15	7.2	2,089	0.35%
2024/05/15	7	15.14	2	15.25	15.20	5	2,063	0.24%
2024/05/14	0	0.00	2	15.25	15.20	-2	2,037	-0.10%
2024/05/13	0.2	15.35	0	0.00	15.35	0.2	2,038	0.01%
2024/05/10	0	0.00	1.2	15.46	15.45	-1.2	2,030	-0.06%
2024/05/09	0	0.00	7	15.27	15.20	-7	2,002	-0.35%
2024/05/08	2	15.30	4	15.28	15.30	-2	1,971	-0.10%
2024/05/07	2	15.55	7	15.44	15.40	-5	1,965	-0.25%
2024/05/06	12	15.58	0	0.00	15.60	12	1,948	0.62%
2024/05/03	14.2	15.83	11	15.70	15.70	3.2	1,926	0.16%
2024/05/02	2	15.45	9	15.78	15.95	-7	1,900	-0.37%
2024/04/30	20.2	15.63	4	15.60	15.60	16.2	1,867	0.87%
2024/04/29	10	15.68	8	15.84	15.90	2	1,839	0.11%
2024/04/26	9	15.28	3	15.25	15.45	6	1,789	0.34%
2024/04/25	22.2	15.70	16	15.77	15.50	6.2	1,767	0.35%
2024/04/24	3	15.22	5	15.27	15.20	-2	1,613	-0.12%
2024/04/23	1.1	14.99	0	0.00	15.00	1.1	1,596	0.07%
2024/04/22	0	0.00	6	15.06	15.10	-6	1,611	-0.37%
2024/04/19	0	0.00	2	14.70	14.55	-2	1,545	-0.13%
2024/04/18	0	0.00	4.1	14.80	14.90	-4.1	1,499	-0.27%
2024/04/17	4	14.62	0	0.00	14.70	4	1,484	0.27%
2024/04/16	0	0.00	13	14.53	14.55	-13	1,488	-0.87%
2024/04/15	13.2	14.73	0	0.00	14.70	13.2	1,452	0.91%
2024/04/12	0	0.00	2	14.93	14.95	-2	1,421	-0.14%
2024/04/11	2.2	14.90	0	0.00	14.85	2.2	1,415	0.15%
2024/04/10	1.6	15.09	0	0.00	15.10	1.6	1,400	0.11%
2024/04/09	2	15.15	4	15.21	15.20	-2	1,387	-0.14%
2024/04/08	2.1	15.00	6	15.03	15.00	-3.9	1,327	-0.29%
2024/04/03	0.6	14.85	3	14.80	14.90	-2.4	1,294	-0.18%
2024/04/02	3	14.80	0	14.85	14.80	3	1,283	0.23%
2024/04/01	3.2	14.87	12	14.86	14.95	-8.8	1,282	-0.69%
2024/03/29	5	14.65	3	14.75	14.75	2	1,257	0.16%
2024/03/28	1	14.55	2	14.68	14.55	-1	1,234	-0.08%
2024/03/27	0	0.00	3	14.52	14.60	-3	1,199	-0.25%
2024/03/26	12	14.50	0	0.00	14.50	12	1,195	1.01%
2024/03/25	6.2	14.66	23	14.63	14.70	-16.9	1,183	-1.42%
2024/03/22	1	14.45	11	14.40	14.45	-10	1,159	-0.86%
2024/03/21	1	14.35	32	14.30	14.40	-31	1,200	-2.58%
2024/03/18	0	14.20	2	14.25	14.30	-2	1,236	-0.16%
2024/03/14	40	14.40	5	14.35	14.35	35	1,229	2.85%
2024/03/12	1	14.40	6	14.39	14.35	-5	1,210	-0.41%
2024/03/11	5	14.25	0	0.00	14.30	5	1,204	0.41%
2024/03/08	0	0.00	5	14.01	14.05	-5	1,196	-0.42%
2024/03/07	2	14.00	4	14.00	14.05	-2	1,198	-0.17%
2024/03/06	1	14.20	1	14.45	14.15	0	1,185	0.00%
2024/03/05	0	0.00	9	14.35	14.35	-9	1,171	-0.77%
2024/03/04	18	14.46	6	14.43	14.30	12	1,159	1.04%
2024/02/29	1	13.95	4	13.99	13.95	-3	1,115	-0.27%
2024/02/27	2	14.05	1	13.95	13.95	1	1,124	0.09%
2024/02/22	2	14.10	1	14.20	14.15	1	1,132	0.09%
2024/02/21	3	14.15	0	0.00	14.15	3	1,131	0.27%
2024/02/20	2	14.20	0	0.00	14.15	2	1,130	0.18%
2024/02/19	5	14.40	0	0.00	14.35	5	1,145	0.44%
2024/02/16	10	14.20	2	14.10	14.15	8	1,182	0.68%
2024/02/15	5	13.89	11	13.84	14.00	-6	1,182	-0.51%
2024/01/31	0	0.00	1.1	13.90	13.85	-1.1	1,180	-0.09%
2024/01/30	5	13.84	4	13.80	13.80	1	1,185	0.08%
2024/01/29	10	13.94	4	14.00	13.90	6	1,187	0.51%
2024/01/25	0	14.00	0	0.00	13.90	0	1,208	0.00%
2024/01/24	0	0.00	4	14.00	14.10	-4	1,224	-0.33%
2024/01/23	0	0.00	1	13.80	13.85	-1	1,233	-0.08%
2024/01/22	14	13.77	0	13.90	13.65	14	1,239	1.13%
2024/01/19	1	13.85	0	0.00	13.75	1	1,240	0.08%
2024/01/17	8	13.85	27	13.81	13.90	-19	1,266	-1.50%
2024/01/16	11	14.05	8	14.00	14.00	3	1,285	0.23%
2024/01/15	1	14.25	2	14.30	14.25	-1	1,273	-0.08%
2024/01/11	1	14.25	2	14.33	14.30	-1	1,313	-0.08%
2024/01/10	15.3	14.35	8	14.28	14.25	7.3	1,425	0.51%
2024/01/09	2	14.70	0	0.00	14.55	2	1,451	0.14%
2024/01/08	1	14.75	0	0.00	14.70	1	1,548	0.06%
2024/01/03	8.3	14.65	0	0.00	14.60	8.3	1,656	0.50%
2023/12/29	0	0.00	2	14.83	14.80	-2	1,717	-0.12%
2023/12/28	0	0.00	13	14.83	14.90	-13	1,786	-0.73%
2023/12/27	0	0.00	1	14.85	14.90	-1	1,796	-0.06%
2023/12/26	0	0.00	10	14.83	14.85	-10	1,808	-0.55%
2023/12/22	0	0.00	1	14.70	14.70	-1	1,818	-0.06%
2023/12/21	11	14.82	4.8	14.86	14.80	6.2	1,826	0.34%
2023/12/20	13	14.76	2	14.80	14.85	11	1,820	0.60%
2023/12/19	2	14.85	1	14.80	14.75	1	1,823	0.06%
2023/12/18	11	15.20	4	15.23	15.05	7	1,817	0.39%
2023/12/15	5	14.82	6.1	14.88	14.90	-1.1	1,773	-0.06%
2023/12/14	1.5	14.73	0	0.00	14.60	1.5	1,763	0.09%
2023/12/13	15	14.67	0	0.00	14.50	15	1,756	0.85%
2023/12/12	3	14.65	0	0.00	14.70	3	1,736	0.17%
2023/12/08	0	0.00	1	14.90	14.85	-1	1,740	-0.06%
2023/12/07	3	15.05	0	0.00	15.00	3	1,734	0.17%
2023/12/04	0	0.00	8	15.27	15.30	-8	1,756	-0.46%
2023/12/01	11	15.00	2	15.00	15.05	9	1,746	0.52%
2023/11/30	3	15.00	3	15.00	15.00	0	1,748	0.00%
2023/11/29	0	0.00	1	14.95	14.95	-1	1,742	-0.06%
2023/11/28	8	14.95	19	15.00	14.90	-11	1,739	-0.63%
2023/11/27	0	14.90	0	0.00	14.80	0	1,717	0.00%
2023/11/24	2	14.78	0	0.00	14.75	2	1,713	0.12%
2023/11/23	6	14.89	5	14.90	14.95	1	1,704	0.06%
2023/11/22	0	14.80	8	14.89	14.95	-8	1,720	-0.46%
2023/11/21	6	14.71	12	14.83	14.80	-6	1,730	-0.35%
2023/11/20	2	14.75	0	0.00	14.70	2	1,720	0.12%
2023/11/17	7	14.67	7	14.66	14.65	0	1,716	0.00%
2023/11/16	5	14.55	5	14.56	14.60	0	1,708	0.00%
2023/11/15	1	14.30	29	14.29	14.45	-28	1,698	-1.65%
2023/11/14	11	14.04	0	0.00	14.00	11	1,661	0.66%
2023/11/13	1	14.15	0	0.00	14.00	1	1,670	0.06%
2023/11/09	1	14.10	0	0.00	14.10	1	1,710	0.06%
2023/11/08	4	14.23	2	14.35	14.25	2	1,774	0.11%
2023/11/07	1	14.10	1	14.25	14.10	0	1,817	0.00%
2023/11/06	0.5	14.20	8.8	14.17	14.20	-8.3	1,859	-0.45%
2023/11/03	2	14.03	3	14.10	13.95	-1	1,871	-0.05%
2023/11/01	8	13.72	4	13.75	13.75	4	1,897	0.21%
2023/10/31	5	13.87	4	13.90	13.85	1	1,896	0.05%
2023/10/30	2	13.95	1	13.85	13.95	1	1,945	0.05%
2023/10/27	7	13.91	0	0.00	13.95	7	1,960	0.36%
2023/10/26	6	14.00	6	14.02	13.95	0	2,034	0.00%
2023/10/25	0	0.00	0.2	14.20	14.15	-0.2	2,065	-0.01%
2023/10/24	7	14.01	0	0.00	14.00	7	2,202	0.32%
2023/10/23	2	14.05	0	0.00	14.10	2	2,169	0.09%
2023/10/20	3	14.05	2.5	14.16	14.15	0.5	2,178	0.02%
2023/10/18	11	14.21	9	14.27	14.45	2	2,222	0.09%
2023/10/17	6	14.45	0	0.00	14.40	6	2,124	0.28%
2023/10/16	17	14.80	26	14.87	14.70	-9	2,111	-0.43%
2023/10/13	4	14.45	4	14.70	14.40	0	2,031	0.00%
2023/10/11	7	14.27	0	0.00	14.20	7	1,990	0.35%
2023/10/06	2	14.35	7.5	14.58	14.60	-5.5	1,981	-0.28%
2023/10/05	1	14.10	9	14.12	14.15	-8	1,963	-0.41%
2023/10/04	38	14.29	4	14.20	14.20	34	1,945	1.75%
2023/10/03	2	14.80	0	0.00	14.65	2	1,905	0.10%
2023/10/02	17	14.63	9	14.62	14.70	8	1,918	0.42%
2023/09/28	2	14.70	0	0.00	14.70	2	1,970	0.10%
2023/09/27	3	14.70	1	14.75	14.75	2	1,976	0.10%
2023/09/22	2	14.73	0	0.00	14.75	2	2,080	0.10%
2023/09/21	4	14.74	0	0.00	14.70	4	2,198	0.18%
2023/09/20	9	14.95	0	0.00	14.90	9	2,195	0.41%
2023/09/18	1	15.10	24	15.10	15.05	-23	2,299	-1.00%
2023/09/15	2	14.95	4	15.00	15.00	-2	2,357	-0.08%
2023/09/14	1	14.95	1	15.00	14.90	0	2,363	0.00%
2023/09/13	10	14.80	1.2	14.82	14.80	8.9	2,359	0.38%
2023/09/12	2	14.65	0	0.00	14.65	2	2,359	0.08%
2023/09/11	0	0.00	25.9	14.85	14.75	-25.9	2,365	-1.09%
2023/09/08	2	14.65	6	14.60	14.70	-4	2,357	-0.17%
2023/09/07	0	14.70	0	0.00	14.65	0	2,372	0.00%
2023/09/06	12	14.74	1	14.85	14.75	11	2,391	0.46%
2023/09/05	4	15.03	0	0.00	15.00	4	2,381	0.17%
2023/09/04	0	0.00	1	15.10	15.20	-1	2,386	-0.04%
2023/09/01	2	14.95	3.6	15.07	15.00	-1.6	2,393	-0.07%
2023/08/31	1	14.90	0	0.00	14.90	1	2,484	0.04%
2023/08/30	2	14.85	1	14.90	14.95	1	2,510	0.04%
2023/08/29	6	14.75	6.2	14.85	14.80	-0.2	2,536	-0.01%
2023/08/28	412	14.55	17	14.64	14.65	395	2,582	15.30%	大買/鉅額交易
2023/08/25	121	14.55	0	0.00	14.65	121	2,579	4.69%	大買/鉅額交易
2023/08/24	112	14.55	1	14.60	14.55	111	2,564	4.33%	大買/鉅額交易
2023/08/23	10	14.65	3.6	14.67	14.65	6.4	2,578	0.25%
2023/08/22	62	14.55	3	14.60	14.55	59	2,618	2.25%
2023/08/21	111	14.55	0.3	14.75	14.60	110.7	2,625	4.22%	大買/鉅額交易
2023/08/18	15	14.75	4.3	14.81	14.70	10.7	2,640	0.40%
2023/08/17	14	14.51	10	14.61	14.60	4	2,647	0.15%
2023/08/16	16	14.53	20.3	14.63	14.60	-4.3	2,639	-0.16%
2023/08/15	0	0.00	2	14.90	14.85	-2	2,621	-0.08%
2023/08/14	35	14.97	15.2	14.97	14.85	19.8	2,618	0.76%
2023/08/11	14	15.63	7.8	15.50	15.40	6.2	2,579	0.24%
2023/08/10	24	15.94	5	15.87	15.85	19	2,542	0.75%
2023/08/09	33	16.27	5	16.22	16.20	28	2,543	1.10%
2023/08/08	11	16.40	16	16.47	16.45	-5	2,540	-0.20%
2023/08/07	6	16.56	0.9	16.50	16.50	5.1	2,564	0.20%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/08/02	6	16.99	16	16.92	16.80	-10	2,593	-0.39%
2023/08/01	19	16.87	0	0.00	16.85	19	2,553	0.74%
2023/07/31	16	16.87	17	16.92	17.00	-1	2,552	-0.04%
2023/07/28	3	16.88	6	16.78	16.80	-3	2,491	-0.12%
2023/07/27	27	16.94	33	16.93	16.90	-6	2,463	-0.24%
2023/07/26	1	16.30	3	16.40	16.30	-2	2,366	-0.08%
2023/07/25	9	16.32	2	16.35	16.15	7	2,391	0.29%
2023/07/24	23	16.43	6	16.35	16.40	17	2,450	0.69%
2023/07/21	1	16.10	0	0.00	16.15	1	2,507	0.04%
2023/07/20	6	16.18	2	16.30	16.25	4	2,723	0.15%
2023/07/19	2	16.13	2	16.18	16.05	0	3,032	0.00%
2023/07/18	2	16.30	0	0.00	16.25	2	3,725	0.05%
2023/07/17	1	16.45	2	16.50	16.45	-1	4,139	-0.02%
2023/07/14	5	16.30	0.3	16.35	16.25	4.7	4,146	0.11%
2023/07/13	410.2	16.15	4	16.20	16.15	406.2	4,147	9.79%	大買/鉅額交易
2023/07/12	5	16.33	3	16.35	16.30	2	4,136	0.05%
2023/07/11	11.9	16.41	0	0.00	16.40	11.9	4,193	0.28%
2023/07/10	20	16.49	5	16.47	16.40	15	4,185	0.36%
2023/07/07	8	16.60	8	16.60	16.60	0	4,187	0.00%
2023/07/06	13	16.70	16	16.69	16.70	-3	4,198	-0.07%
2023/07/05	2	17.25	2	17.15	17.10	0	4,134	0.00%
2023/07/04	10	17.25	6	17.22	17.25	4	4,132	0.10%
2023/07/03	8.2	17.21	7	17.24	17.25	1.2	4,091	0.03%
2023/06/30	7	17.24	1	17.50	17.15	6	4,046	0.15%
2023/06/29	27.2	17.42	13.1	17.42	17.40	14.1	4,026	0.35%
2023/06/28	2.1	17.00	1	16.95	16.95	1.1	3,914	0.03%
2023/06/27	3	17.18	1	17.00	16.95	2	3,918	0.05%
2023/06/26	25	17.17	14	17.31	17.25	11	3,893	0.28%
2023/06/21	12.8	17.08	7	17.19	17.05	5.8	3,837	0.15%
2023/06/20	12	16.88	15	16.83	16.90	-3	3,783	-0.08%
2023/06/19	2	16.60	0	0.00	16.60	2	3,787	0.05%
2023/06/16	3	16.62	2	16.68	16.60	1	3,786	0.03%
2023/06/15	9	16.60	0	0.00	16.55	9	3,780	0.24%
2023/06/14	0	0.00	0	16.65	16.70	0	3,824	0.00%
2023/06/13	8	16.56	3	16.60	16.60	5	3,859	0.13%
2023/06/12	8	16.76	31	16.65	16.70	-23	3,859	-0.60%
2023/06/09	4.6	16.91	0	0.00	16.95	4.6	3,901	0.12%
2023/06/08	4	16.98	3	16.98	16.90	1	3,922	0.03%
2023/06/07	5	17.15	5	17.15	17.15	0	3,990	0.00%
2023/06/06	19	17.22	14	17.27	17.10	5	4,027	0.12%
2023/06/05	1	17.00	10	16.90	17.00	-9	3,971	-0.23%
2023/06/02	3	16.88	2	16.80	16.80	1	3,956	0.03%
2023/06/01	21	17.03	30.3	16.97	16.90	-9.3	3,977	-0.23%
2023/05/31	0	0.00	4	16.75	16.65	-4	3,959	-0.10%
2023/05/30	4	16.40	12	16.55	16.55	-8	3,976	-0.20%
2023/05/29	0	0.00	4	16.75	16.55	-4	3,998	-0.10%
2023/05/26	287.1	16.45	1	16.45	16.45	286.1	4,015	7.12%	大買/鉅額交易
2023/05/24	1	16.95	5	17.02	17.05	-4	4,029	-0.10%
2023/05/23	7	16.85	2	16.93	16.90	5	4,044	0.12%
2023/05/22	2	16.68	0	0.00	16.70	2	4,076	0.05%
2023/05/19	123	16.50	4	16.59	16.55	119	4,101	2.90%	大買/鉅額交易
2023/05/18	1	16.55	0.3	16.75	16.65	0.7	4,115	0.02%
2023/05/17	0	0.00	0.5	16.65	16.65	-0.5	4,128	-0.01%
2023/05/16	0	0.00	0.7	16.45	16.35	-0.7	4,114	-0.02%
2023/05/15	9	16.37	6	16.42	16.30	3	4,125	0.07%
2023/05/12	338	16.71	55.5	16.75	16.80	282.5	4,106	6.88%	大買/鉅額交易
2023/05/11	338	16.71	55.5	16.75	16.75	282.5	4,125	6.85%	大買/鉅額交易
2023/05/10	402	17.05	7	17.25	17.30	395	4,109	9.61%	大買/鉅額交易
2023/05/09	6.1	17.20	2	17.50	17.10	4.1	4,135	0.10%
2023/05/08	4	17.11	18	17.11	17.10	-14	4,163	-0.34%
2023/05/05	3	17.33	1	17.25	17.25	2	4,219	0.05%
2023/05/04	4	17.16	12	17.26	17.25	-8	4,309	-0.19%
2023/05/03	2	17.15	2	17.05	17.05	0	4,384	0.00%
2023/05/02	3	17.00	3	17.25	17.20	0	4,531	0.00%
2023/04/28	7	17.23	4	17.30	17.20	3	4,673	0.06%
2023/04/27	75	17.49	3	17.25	17.25	72	4,740	1.52%
2023/04/26	28.6	17.68	86	17.46	17.80	-57.4	4,738	-1.21%
2023/04/25	106.4	17.80	68.4	17.69	17.50	38	4,695	0.81%	大買/
2023/04/24	207	17.96	217	18.04	18.20	-10	4,601	-0.22%	大買/大賣/
2023/04/21	411	18.22	304	18.07	17.40	107	4,338	2.47%	大買/大賣/鉅額交易
2023/04/20	52	18.30	44.1	18.22	17.60	7.9	3,709	0.21%
2023/04/19	30	17.75	45	17.52	17.40	-15	3,469	-0.43%
2023/04/18	20	17.75	35	17.65	17.65	-15	3,586	-0.42%
2023/04/17	31	17.84	33	17.75	17.75	-2	3,883	-0.05%
2023/04/14	26	17.43	27	17.78	17.95	-1	4,183	-0.02%
2023/04/13	20	17.45	24	17.35	17.35	-4	4,176	-0.10%
2023/04/12	36	17.52	30	17.65	17.45	6	4,312	0.14%
2023/04/11	20	17.32	10	17.41	17.50	10	4,338	0.23%
2023/04/10	21	17.18	21	17.05	17.05	0	4,344	0.00%
2023/04/07	14	17.01	16	17.10	17.10	-2	4,407	-0.05%
2023/04/06	5	16.90	5	16.90	16.90	0	4,438	0.00%
2023/03/31	6	16.86	5	16.95	16.95	1	4,456	0.02%
2023/03/30	0	0.00	1	16.90	16.85	-1	4,551	-0.02%
2023/03/29	2	16.93	0	0.00	16.90	2	4,563	0.04%
2023/03/28	1	16.95	0	0.00	17.00	1	4,613	0.02%
2023/03/27	1	17.00	0	0.00	17.05	1	4,637	0.02%
2023/03/24	3	16.75	4	16.99	17.05	-1	4,748	-0.02%
2023/03/23	3	16.65	3	16.80	16.80	0	4,798	0.00%
2023/03/22	7	16.67	4.6	16.81	16.75	2.4	4,805	0.05%
2023/03/21	3	16.85	6	16.90	16.85	-3	4,788	-0.06%
2023/03/20	3	16.95	3	16.90	16.90	0	4,784	0.00%
2023/03/17	0	0.00	2	17.10	17.10	-2	4,788	-0.04%
2023/03/16	13	16.67	8	16.60	16.50	5	4,745	0.11%
2023/03/15	3	17.00	2.4	17.06	16.95	0.6	4,725	0.01%
2023/03/14	14	16.96	10	16.99	16.85	4	4,754	0.08%
2023/03/13	14	17.26	10	17.34	17.35	4	4,701	0.09%
2023/03/10	13	17.59	3	17.55	17.55	10	4,684	0.21%
2023/03/09	12	17.90	37	17.91	17.95	-25	4,636	-0.54%
2023/03/08	9	18.03	5	18.17	18.20	4	4,604	0.09%
2023/03/07	2	18.20	0	0.00	18.20	2	4,571	0.04%
2023/03/06	10	18.21	4	18.13	18.10	6	4,575	0.13%
2023/03/03	5	18.34	1	18.25	18.30	4	4,560	0.09%
2023/03/02	4.1	18.35	4	18.55	18.55	0.1	4,589	0.00%
2023/03/01	5	18.77	6	18.48	18.50	-1	4,571	-0.02%
2023/02/24	11	18.80	2.5	18.88	18.95	8.5	4,556	0.19%
2023/02/23	1	18.80	14	18.93	18.95	-13	4,543	-0.29%
2023/02/22	5	18.50	8	18.59	18.65	-3	4,542	-0.07%
2023/02/21	24	18.77	10	18.73	18.65	14	4,546	0.31%
2023/02/20	1	18.55	20	18.74	18.90	-19	4,597	-0.41%
2023/02/17	11	18.23	7	18.39	18.55	4	4,603	0.09%
2023/02/16	3	18.32	4	18.55	18.35	-1	4,690	-0.02%
2023/02/15	4	18.28	4	18.35	18.40	0	4,783	0.00%
2023/02/14	6	18.13	6.2	18.24	18.20	-0.2	4,785	0.00%
2023/02/13	10	17.90	16	18.08	18.15	-6	4,813	-0.12%
2023/02/10	8	17.88	14	17.99	17.95	-6	4,808	-0.12%
2023/02/09	39	18.01	10	18.01	18.00	29	4,803	0.60%
2023/02/08	6	18.31	14	18.22	18.20	-8	4,769	-0.17%
2023/02/07	4	18.14	4.2	18.22	18.25	-0.2	4,732	0.00%
2023/02/06	28	18.23	8	18.52	18.10	20	4,691	0.43%
2023/02/03	14	18.76	20.1	18.80	18.70	-6.1	4,622	-0.13%
2023/02/02	9	18.53	1.1	18.55	18.60	7.9	4,548	0.17%
2023/02/01	11.2	18.49	9.2	18.49	18.65	2	4,444	0.05%
2023/01/31	15	18.62	14	18.65	18.75	1	4,345	0.02%
2023/01/30	18.2	18.13	141.5	18.20	18.30	-123.3	4,170	-2.96%	大賣/鉅額交易
2023/01/17	10	17.20	27.4	17.23	17.50	-17.4	3,982	-0.44%
2023/01/16	21	16.95	1.6	17.08	16.75	19.4	3,891	0.50%
2023/01/13	7	17.34	2	17.43	17.10	5	3,828	0.13%
2023/01/12	2	17.30	44	17.55	17.65	-42	3,810	-1.10%
2023/01/11	2	17.35	2	17.45	17.25	0	3,684	0.00%
2023/01/10	49	17.30	4.5	17.30	17.35	44.5	3,635	1.22%
2023/01/09	14.8	17.18	54.1	17.27	17.10	-39.2	3,554	-1.10%
2023/01/06	5	17.39	3	17.30	17.25	2	3,404	0.06%
2023/01/05	61	17.28	51.5	17.33	17.20	9.5	3,295	0.29%
2023/01/04	21	16.66	38.1	16.81	17.15	-17	3,003	-0.57%
2023/01/03	3.2	16.31	15	16.51	16.25	-11.8	2,708	-0.44%
2022/12/30	2	16.38	34	16.34	16.35	-32	2,646	-1.21%
2022/12/29	0.9	15.70	15	15.73	15.80	-14.1	2,510	-0.56%
2022/12/28	3	15.90	7.4	15.99	15.85	-4.4	2,486	-0.18%
2022/12/27	24	16.03	6.3	16.04	16.10	17.7	2,454	0.72%
2022/12/26	0	0.00	5	15.82	15.85	-5	2,400	-0.21%
2022/12/23	2	15.38	2	15.60	15.55	0	2,367	0.00%
2022/12/22	6	15.57	8	15.66	15.60	-2	2,357	-0.08%
2022/12/21	5	15.10	5	15.35	15.10	0	2,277	0.00%
2022/12/20	9	15.10	2	15.20	15.10	7	2,268	0.31%
2022/12/19	8	15.44	6.1	15.73	15.40	1.9	2,225	0.09%
2022/12/16	13.1	16.00	4	16.30	15.80	9.1	2,185	0.41%
2022/12/15	0	0.00	12	15.88	16.05	-12	2,074	-0.58%
2022/12/13	1	15.40	0	0.00	15.35	1	2,002	0.05%
2022/12/12	0	0.00	15	15.20	15.20	-15	2,003	-0.75%
2022/12/09	0.4	15.43	14	15.50	15.35	-13.6	2,021	-0.67%
2022/12/08	5	15.35	0	0.00	15.30	5	2,016	0.25%
2022/12/07	13	15.45	0	0.00	15.45	13	2,014	0.65%
2022/12/06	12	15.84	45.4	15.85	15.65	-33.4	1,992	-1.67%
2022/12/05	1	16.35	0	0.00	16.25	1	1,951	0.05%
2022/12/02	1	16.30	4	16.35	16.30	-3	1,956	-0.15%
2022/12/01	1	16.30	0	0.00	16.30	1	1,971	0.05%
2022/11/30	1	16.40	4	16.46	16.40	-3	1,984	-0.15%
2022/11/29	1	16.10	0	0.00	16.20	1	1,984	0.05%
2022/11/28	2	16.05	12	16.01	16.20	-10	2,009	-0.50%
2022/11/25	58	16.63	3	16.45	16.25	55	2,018	2.72%
2022/11/24	51	16.42	3	16.38	16.45	48	2,049	2.34%
2022/11/22	0	0.00	31	16.02	16.00	-31	2,005	-1.55%
2022/11/21	17.4	16.27	27	16.19	16.20	-9.6	1,995	-0.48%
2022/11/18	20	16.23	6	16.17	16.10	14	1,976	0.71%
2022/11/17	13.1	16.43	1	16.40	16.40	12.1	1,952	0.62%
2022/11/16	13	16.81	22	16.85	16.65	-9	1,945	-0.46%
2022/11/15	44	16.68	96	16.55	16.60	-52	1,967	-2.64%
2022/11/14	98	16.43	65	16.52	16.55	33	1,930	1.71%
2022/11/11	48	16.20	17.4	16.20	16.25	30.6	1,815	1.69%
2022/11/10	1	15.75	5	15.45	15.70	-4	1,706	-0.23%
2022/11/09	2	15.50	6	15.58	15.60	-4	1,712	-0.23%
2022/11/08	2	15.30	22	15.27	15.35	-20	1,698	-1.18%
2022/11/07	0	0.00	12	15.23	15.20	-12	1,699	-0.71%
2022/11/03	3	14.85	3	14.95	14.90	0	1,699	0.00%
2022/11/02	15	14.95	0	0.00	15.00	15	1,725	0.87%
2022/11/01	1	14.85	0	0.00	14.95	1	1,729	0.06%
2022/10/28	3	14.92	0	0.00	14.90	3	1,796	0.17%
2022/10/27	25.3	15.10	1	15.00	15.10	24.3	1,817	1.34%
2022/10/26	1	14.80	1	14.90	14.80	0	1,824	0.00%
2022/10/25	2	14.78	0	0.00	14.85	2	1,834	0.11%
2022/10/21	6	15.02	0	0.00	14.90	6	1,825	0.33%
2022/10/20	3	15.32	10	15.36	15.30	-7	1,816	-0.39%
2022/10/19	2	15.15	1	15.45	15.20	1	1,761	0.06%
2022/10/17	2	15.10	0	0.00	15.25	2	1,772	0.11%
2022/10/14	33	15.36	37	15.37	15.35	-4	1,792	-0.22%
2022/10/13	3	14.88	5	14.95	14.85	-2	1,778	-0.11%
2022/10/12	0	0.00	4	15.40	15.50	-4	1,779	-0.22%
2022/10/11	0	0.00	1	15.20	15.30	-1	1,787	-0.06%
2022/10/07	0	0.00	2	15.35	15.40	-2	1,771	-0.11%
2022/10/06	1	15.30	3	15.27	15.25	-2	1,777	-0.11%
2022/10/05	3	15.30	3	15.30	15.45	0	1,822	0.00%
2022/10/04	1	15.05	1	15.10	15.05	0	1,899	0.00%
2022/10/03	0	0.00	9	14.85	14.85	-9	1,898	-0.47%
2022/09/30	0	0.00	17	14.54	14.65	-17	1,904	-0.89%
2022/09/29	3	14.43	6	14.53	14.50	-3	1,931	-0.16%
2022/09/28	10	14.41	7.6	14.37	14.35	2.4	1,963	0.12%
2022/09/27	2	14.70	8	14.74	14.80	-6	1,995	-0.30%
2022/09/26	10	14.68	15	14.67	14.70	-5	2,050	-0.24%
2022/09/23	0	0.00	1	15.00	15.00	-1	2,102	-0.05%
2022/09/22	7	14.87	29	15.04	15.05	-22	2,162	-1.02%
2022/09/21	0	0.00	1	15.15	15.20	-1	2,153	-0.05%
2022/09/20	0.1	15.40	11	15.35	15.35	-10.9	2,161	-0.50%
2022/09/19	3	15.33	4	15.25	15.25	-1	2,184	-0.05%
2022/09/16	2	15.25	8	15.51	15.55	-6	2,200	-0.27%
2022/09/14	1	15.10	0	0.00	15.15	1	2,253	0.04%
2022/09/12	1	15.30	0	0.00	15.25	1	2,298	0.04%
2022/09/08	3	15.10	2	15.20	15.15	1	2,312	0.04%
2022/09/07	10	15.11	26	15.13	15.05	-16	2,311	-0.69%
2022/09/06	15	15.63	1	16.10	15.50	14	2,312	0.61%
2022/09/05	7	16.06	5	16.00	16.00	2	2,331	0.09%
2022/09/02	10.5	16.24	9	16.26	16.30	1.5	2,367	0.06%
2022/09/01	5	16.47	5	16.54	16.55	0	2,357	0.00%
2022/08/31	16.1	16.39	7	16.46	16.55	9.1	2,376	0.38%
2022/08/30	0	0.00	4	16.09	16.10	-4	2,332	-0.17%
2022/08/26	15	16.02	2	16.05	16.00	13	2,323	0.56%
2022/08/24	1	15.90	0	0.00	15.95	1	2,362	0.04%
2022/08/23	3	15.90	4	15.86	15.90	-1	2,377	-0.04%
2022/08/22	46	16.04	41	16.14	16.10	5	2,375	0.21%
2022/08/19	0	0.00	6	15.65	15.70	-6	2,268	-0.26%
2022/08/18	2	15.50	3	15.50	15.50	-1	2,268	-0.04%
2022/08/17	2	15.40	85	15.42	15.40	-83	2,272	-3.65%
2022/08/16	23	15.53	11	15.46	15.35	12	2,273	0.53%
2022/08/15	40	15.15	9	15.21	15.20	31	2,267	1.37%
2022/08/12	17	14.94	0	0.00	15.00	17	2,273	0.75%
2022/08/11	0	0.00	11	14.85	14.85	-11	2,303	-0.48%
2022/08/10	5	14.60	11	14.70	14.65	-6	2,342	-0.26%
2022/08/09	12	14.54	10	14.70	14.70	2	2,389	0.08%
2022/08/08	4	14.70	0	0.00	14.80	4	2,437	0.16%
2022/08/05	0	0.00	19	14.82	14.85	-19	2,466	-0.77%
2022/08/04	53.4	14.68	6	14.58	14.65	47.4	2,645	1.79%
2022/08/03	15	15.04	7	15.17	15.15	8	2,680	0.30%
2022/08/02	14	15.38	0	0.00	15.35	14	2,753	0.51%
2022/08/01	8	15.59	0	0.00	15.75	8	2,830	0.28%
2022/07/29	2	15.53	1	15.55	15.50	1	2,867	0.03%
2022/07/28	9	15.60	6	15.65	15.55	3	2,899	0.10%
2022/07/27	6	15.62	0	0.00	15.70	6	2,995	0.20%
2022/07/26	7	15.84	0	0.00	15.80	7	3,314	0.21%
2022/07/25	0	0.00	11	15.76	15.85	-11	3,337	-0.33%
2022/07/22	4	15.63	0	0.00	15.65	4	3,346	0.12%
2022/07/21	0	15.70	6	15.62	15.75	-6	3,396	-0.18%
2022/07/20	3	15.48	1	15.55	15.45	2	3,387	0.06%
2022/07/19	2	15.38	0	0.00	15.40	2	3,421	0.06%
2022/07/18	0	0.00	2	15.13	15.25	-2	3,446	-0.06%
2022/07/13	4	15.08	0	0.00	15.05	4	3,472	0.12%
2022/07/12	16	14.83	6	14.68	15.15	10	3,439	0.29%
2022/07/11	3.1	15.40	4.3	15.39	15.45	-1.2	3,344	-0.03%
2022/07/08	4	15.45	0	0.00	15.40	4	3,361	0.12%
2022/07/07	1	15.30	1	15.40	15.30	0	3,368	0.00%
2022/07/06	3	15.65	3	15.75	15.40	0	3,361	0.00%
2022/07/05	0.1	15.65	0	0.00	15.35	0.1	3,349	0.00%
2022/07/04	1	16.10	7	16.19	16.05	-6	3,316	-0.18%
2022/07/01	28	16.45	3	16.15	16.10	25	3,294	0.76%
2022/06/30	11	16.85	4	16.85	16.80	7	3,261	0.21%
2022/06/29	1	17.30	1	17.40	17.30	0	3,212	0.00%
2022/06/28	2.3	17.55	0.5	17.50	17.45	1.8	3,221	0.05%
2022/06/27	0	0.00	1	17.55	17.60	-1	3,231	-0.03%
2022/06/24	0	0.00	5	17.27	17.25	-5	3,245	-0.15%
2022/06/23	3	16.92	8	17.00	16.95	-5	3,304	-0.15%
2022/06/22	9	16.93	0	0.00	16.85	9	3,350	0.27%
2022/06/21	0	0.00	3	17.47	17.50	-3	3,336	-0.09%
2022/06/20	15	17.37	0	0.00	17.15	15	3,337	0.45%
2022/06/17	1	17.45	0	0.00	17.70	1	3,318	0.03%
2022/06/16	6	17.68	3	17.72	17.45	3	3,328	0.09%
2022/06/15	8	17.63	0	0.00	17.70	8	3,356	0.24%
2022/06/14	10	17.31	7	17.40	17.50	3	3,375	0.09%
2022/06/13	7.5	17.82	1	17.90	17.75	6.5	3,365	0.19%
2022/06/10	5	18.20	0	0.00	18.20	5	3,362	0.15%
2022/06/09	3	18.42	8	18.48	18.40	-5	3,420	-0.15%
2022/06/07	0	0.00	5	18.15	18.20	-5	3,476	-0.14%
2022/06/06	2	18.13	9	18.25	18.30	-7	3,536	-0.20%
2022/06/02	7	18.14	0	0.00	18.05	7	3,693	0.19%
2022/06/01	2	18.38	2	18.45	18.40	0	3,819	0.00%
2022/05/31	10	18.29	5	18.29	18.25	5	3,837	0.13%
2022/05/30	1	18.30	2	18.30	18.35	-1	3,840	-0.03%
2022/05/27	1	18.05	1	18.15	18.05	0	3,846	0.00%
2022/05/26	11	17.96	5	18.15	17.95	6	3,861	0.16%
2022/05/25	1	17.85	3	17.93	17.90	-2	3,890	-0.05%
2022/05/24	6.5	17.98	1	18.20	17.85	5.5	3,962	0.14%
2022/05/23	1	18.10	0	0.00	18.05	1	3,985	0.03%
2022/05/20	3	17.97	2	18.05	17.95	1	4,051	0.02%
2022/05/19	1	17.70	6	17.74	17.90	-5	4,107	-0.12%
2022/05/18	3	17.88	6	17.90	18.00	-3	4,072	-0.07%
2022/05/17	1	17.70	12	17.69	17.70	-11	4,040	-0.27%
2022/05/16	20	17.67	6	17.67	17.55	14	4,012	0.35%
2022/05/13	21	17.71	20	17.76	17.80	1	3,958	0.03%
2022/05/12	37.1	17.88	34	17.84	17.30	3.1	3,961	0.08%
2022/05/11	29	18.79	7	18.76	18.75	22	3,796	0.58%
2022/05/10	15	19.39	8	19.35	19.35	7	3,739	0.19%
2022/05/09	21.2	19.65	9	19.52	19.55	12.2	3,687	0.33%
2022/05/06	8	19.90	6	20.00	20.00	2	3,743	0.05%
2022/05/05	2	20.30	5	20.40	20.35	-3	3,816	-0.08%
2022/05/04	16.2	20.48	7	20.40	20.30	9.2	3,881	0.24%
2022/05/03	96	21.33	166	21.42	20.70	-70	3,859	-1.81%	大賣/
2022/04/27	16	19.80	14	19.98	20.05	2	3,623	0.06%
2022/04/26	2	20.63	6	20.51	20.45	-4	3,618	-0.11%
2022/04/25	65.3	20.89	23	20.71	20.45	42.3	3,639	1.16%
2022/04/22	38	21.35	7	21.43	21.40	31	3,660	0.85%
2022/04/21	1	21.20	1	21.35	21.15	0	3,674	0.00%
2022/04/20	0.1	21.05	0	0.00	21.15	0.1	3,701	0.00%
2022/04/19	1	20.75	6	20.81	20.90	-5	3,775	-0.13%
2022/04/18	6	20.46	5	20.38	20.35	1	3,820	0.03%
2022/04/15	1	20.80	0	0.00	20.65	1	3,876	0.03%
2022/04/14	0	0.00	3	21.08	21.05	-3	3,967	-0.08%
2022/04/13	4	20.70	5	20.70	20.90	-1	3,987	-0.03%
2022/04/12	5.1	20.48	12	20.47	20.35	-6.9	4,015	-0.17%
2022/04/11	8	20.84	7	20.78	20.75	1	4,033	0.02%
2022/04/08	16	21.11	1	21.15	21.30	15	4,070	0.37%
2022/04/07	8.3	21.06	3	20.90	20.90	5.3	4,086	0.13%
2022/04/06	8	21.46	1	21.40	21.50	7	4,130	0.17%
2022/04/01	0	0.00	2	21.28	21.40	-2	4,172	-0.05%
2022/03/30	1	21.10	3	21.23	21.30	-2	4,694	-0.04%
2022/03/29	13	21.32	3	21.30	21.10	10	4,766	0.21%
2022/03/28	12	21.41	12	21.23	21.50	0	4,754	0.00%
2022/03/25	9.3	21.03	1	20.95	20.90	8.3	4,695	0.18%
2022/03/24	11	21.22	15	21.39	21.40	-4	4,671	-0.09%
2022/03/23	17	21.35	0	0.00	21.35	17	4,694	0.36%
2022/03/22	4	21.29	0	0.00	21.35	4	4,745	0.08%
2022/03/21	5	21.45	6	21.46	21.50	-1	4,885	-0.02%
2022/03/18	2	20.98	5	21.11	21.15	-3	5,233	-0.06%
2022/03/17	1	20.70	23	20.80	20.95	-22	5,248	-0.42%
2022/03/16	1	20.50	1	20.45	20.45	0	5,284	0.00%
2022/03/15	3	20.48	1	20.60	20.40	2	5,354	0.04%
2022/03/14	3.1	21.02	9	20.96	20.85	-5.9	5,376	-0.11%
2022/03/11	1	20.75	7	20.51	20.60	-6	5,421	-0.11%
2022/03/10	19	20.40	7.1	20.37	20.40	11.9	5,400	0.22%
2022/03/09	11	19.50	8	19.53	19.55	3	5,402	0.06%
2022/03/08	44.3	19.54	47.2	19.38	19.20	-2.9	5,494	-0.05%
2022/03/07	21	20.54	8	20.14	20.15	13	5,424	0.24%
2022/03/04	18.6	21.47	16.3	21.55	21.45	2.3	5,458	0.04%
2022/03/03	2	21.70	10	21.71	21.70	-8	5,550	-0.14%
2022/03/02	8	21.55	4	21.66	21.65	4	5,616	0.07%
2022/03/01	0	0.00	2	21.80	21.80	-2	5,678	-0.04%
2022/02/25	5	21.53	4	21.59	21.60	1	5,733	0.02%
2022/02/24	11.2	21.85	5	22.05	21.70	6.2	5,783	0.11%
2022/02/23	8	22.44	0	0.00	22.40	8	5,727	0.14%
2022/02/22	9	22.61	0	0.00	22.45	9	5,772	0.16%
2022/02/21	1	23.20	9	23.13	23.20	-8	5,849	-0.14%
2022/02/18	1	22.55	5	22.50	22.50	-4	5,964	-0.07%
2022/02/17	0	0.00	3	22.55	22.55	-3	6,082	-0.05%
2022/02/16	0.5	22.45	1	22.35	22.50	-0.5	6,176	-0.01%
2022/02/15	3	22.37	1	22.50	22.30	2	6,216	0.03%
2022/02/14	8	22.52	1.1	22.64	22.40	6.9	6,296	0.11%
2022/02/11	14	22.98	1	22.90	22.90	13	6,319	0.21%
2022/02/10	2	23.25	2	23.28	23.20	0	6,373	0.00%
2022/02/09	2	23.03	72.4	23.10	23.20	-70.4	6,444	-1.09%
2022/02/08	9	22.88	4	22.95	23.10	5	6,500	0.08%
2022/02/07	2	22.38	6	22.57	22.70	-4	6,516	-0.06%
2022/01/26	13.4	21.89	45	22.02	22.05	-31.6	6,721	-0.47%
2022/01/25	6.5	22.12	11	22.12	22.05	-4.6	7,132	-0.06%
2022/01/24	8.2	22.54	15	22.51	22.50	-6.8	7,333	-0.09%
2022/01/21	6	22.91	10	22.96	22.85	-4	7,444	-0.05%
2022/01/20	6	23.10	22	23.11	23.25	-16	7,536	-0.21%
2022/01/19	24	22.78	5	22.77	22.75	19	7,583	0.25%
2022/01/18	5	22.94	2	23.10	22.90	3	7,684	0.04%
2022/01/17	7.3	22.90	2	22.90	22.95	5.3	7,695	0.07%
2022/01/14	24	23.28	0	0.00	23.15	24	7,691	0.31%
2022/01/13	1	23.65	11	23.64	23.60	-10	7,693	-0.13%
2022/01/12	5	23.00	12.3	23.32	23.55	-7.3	7,741	-0.09%
2022/01/11	20	23.19	6	23.15	23.10	14	7,689	0.18%
2022/01/10	20	23.19	15	23.38	23.45	5	7,762	0.06%
2022/01/07	14	23.55	12	23.61	23.50	2	7,758	0.03%
2022/01/06	6	23.78	1	24.00	23.80	5	7,744	0.06%
2022/01/05	10.2	23.78	8	23.80	23.80	2.2	7,888	0.03%
2022/01/04	4	23.93	3	23.90	23.90	1	8,033	0.01%
2022/01/03	21	24.05	22	24.16	24.10	-1	8,236	-0.01%
2021/12/30	0	0.00	2	24.43	24.40	-2	8,439	-0.02%
2021/12/29	4	24.29	8	24.35	24.45	-4	8,814	-0.05%
2021/12/28	19	24.32	69	24.28	24.25	-50	8,912	-0.56%
2021/12/27	22.1	24.82	13	24.90	24.55	9.1	8,969	0.10%
2021/12/24	82.5	24.55	16	24.48	24.55	66.5	8,872	0.75%
2021/12/23	4.1	24.12	9	24.19	24.20	-4.9	8,763	-0.06%
2021/12/22	2	23.90	10	23.98	23.85	-8	8,899	-0.09%
2021/12/21	10	23.71	2	23.70	23.85	8	9,672	0.08%
2021/12/20	2	23.85	0.3	23.75	23.75	1.7	10,919	0.02%
2021/12/17	2	23.70	17	23.61	23.70	-15	11,626	-0.13%
2021/12/16	20	23.45	2	23.43	23.40	18	11,709	0.15%
2021/12/15	35	23.51	31	23.51	23.50	4	11,757	0.03%
2021/12/14	47	24.05	30	24.12	23.60	17	11,674	0.15%
2021/12/13	6.2	23.71	2	23.83	23.65	4.2	11,356	0.04%
2021/12/10	15	23.90	1	23.85	23.80	14	11,436	0.12%
2021/12/09	12.6	24.33	0	0.00	24.10	12.6	11,418	0.11%
2021/12/08	13	24.60	12	24.50	24.50	1	11,350	0.01%
2021/12/07	17	24.57	1	24.70	24.55	16	11,364	0.14%
2021/12/06	0.2	24.40	3	24.48	24.60	-2.8	11,348	-0.02%
2021/12/03	10	24.84	3	24.72	24.55	7	11,460	0.06%
2021/12/02	3.2	24.56	14	24.66	24.55	-10.9	11,521	-0.09%
2021/12/01	5.5	23.90	1	23.95	24.10	4.5	11,489	0.04%
2021/11/30	20	23.77	9	24.05	24.15	11	11,498	0.10%
2021/11/29	11.3	23.59	21	23.78	23.70	-9.8	11,497	-0.08%
2021/11/26	13	24.56	22.1	24.92	24.35	-9.1	11,492	-0.08%
2021/11/25	18	25.25	11	25.15	25.15	7	11,641	0.06%
2021/11/24	2.2	24.95	4	24.81	24.90	-1.8	11,883	-0.01%
2021/11/23	27.6	24.60	4	24.90	24.30	23.6	12,181	0.19%
2021/11/22	8	25.00	10	24.97	24.95	-2	12,441	-0.02%
2021/11/19	15	25.12	0	25.18	25.00	15	12,794	0.12%
2021/11/18	13	25.60	39.2	25.43	25.35	-26.2	13,135	-0.20%
2021/11/17	94	24.90	4.3	24.87	24.90	89.7	13,576	0.66%
2021/11/16	5.1	25.60	47	25.56	25.45	-41.9	14,031	-0.30%
2021/11/15	37	25.25	3	25.03	25.00	34	14,288	0.24%
2021/11/12	3	25.33	52	25.42	25.35	-49	14,419	-0.34%
2021/11/11	13.2	25.40	37	25.57	25.25	-23.8	14,487	-0.16%
2021/11/10	19	25.41	10	25.46	25.25	9	14,686	0.06%
2021/11/09	6	25.48	79	25.54	25.50	-73	14,727	-0.50%
2021/11/08	6.2	25.45	34	25.60	25.50	-27.8	14,830	-0.19%
2021/11/05	29	24.85	61	24.87	25.20	-32	14,893	-0.21%
2021/11/04	36.2	25.23	11	25.39	25.10	25.2	14,941	0.17%
2021/11/03	49.2	25.60	23	25.76	25.55	26.2	14,868	0.18%
2021/11/02	94	25.52	133.5	25.56	25.75	-39.5	14,598	-0.27%	大賣/
2021/11/01	77.1	24.75	49	24.74	24.70	28.1	14,140	0.20%
2021/10/29	11.4	23.86	8	23.71	24.00	3.4	13,986	0.02%
2021/10/28	11	23.25	5	23.36	23.25	6	13,892	0.04%
2021/10/27	26	23.24	23	23.29	23.20	3	13,948	0.02%
2021/10/26	24	23.53	0	0.00	23.50	24	13,963	0.17%
2021/10/25	0	0.00	5	24.03	24.15	-5	14,064	-0.04%
2021/10/22	35	23.78	39	23.75	23.85	-4	14,236	-0.03%
2021/10/21	12.3	24.13	2	24.20	24.25	10.3	14,331	0.07%
2021/10/20	2	23.85	8	24.03	23.90	-6	14,407	-0.04%
2021/10/19	2.1	23.75	12	23.78	23.75	-9.9	14,536	-0.07%
2021/10/18	23.2	24.24	9	24.02	23.75	14.2	14,696	0.10%
2021/10/15	7	23.67	0	0.00	23.60	7	14,801	0.05%
2021/10/14	9.1	23.28	24	23.24	23.30	-14.9	14,915	-0.10%
2021/10/13	28.2	23.19	32	23.28	22.95	-3.8	14,981	-0.03%
2021/10/12	28	23.32	21	23.34	23.35	7	15,093	0.05%
2021/10/08	65.3	24.08	3	24.45	23.80	62.3	15,197	0.41%
2021/10/07	35.1	24.57	22.3	24.65	24.60	12.8	15,341	0.08%
2021/10/06	83.2	24.80	32	24.96	24.40	51.2	15,683	0.33%
2021/10/05	60.2	25.27	28	25.81	26.20	32.2	15,845	0.20%
2021/10/04	28.3	26.39	39	26.50	26.00	-10.7	16,253	-0.07%
2021/10/01	73	26.98	73	27.27	26.60	0	17,458	0.00%
2021/09/30	74	27.94	54	27.71	28.15	20	19,544	0.10%
2021/09/29	90	27.58	110	27.71	27.35	-20	20,578	-0.10%	大賣/
2021/09/28	223	28.70	251	28.84	28.00	-28	20,798	-0.13%	大買/大賣/
2021/09/27	313	29.04	376.2	28.98	29.10	-63.2	20,738	-0.30%	大買/大賣/
2021/09/24	546	27.51	382.5	27.40	27.50	163.5	20,876	0.78%	大買/大賣/鉅額交易
2021/09/23	45.1	25.39	26	25.57	26.30	19.1	21,071	0.09%
2021/09/22	40	25.50	49	25.30	25.15	-9	21,199	-0.04%
2021/09/17	21.3	26.02	2	26.03	25.90	19.3	21,437	0.09%
2021/09/16	17	26.41	2	26.43	26.20	15	21,692	0.07%
2021/09/15	18	26.28	36	26.58	26.75	-18	22,009	-0.08%
2021/09/14	14.1	26.53	2.4	26.52	26.50	11.7	23,056	0.05%
2021/09/13	15	26.85	15	26.78	26.95	0	24,384	0.00%
2021/09/10	14	27.01	7	27.00	26.90	7	24,983	0.03%
2021/09/09	14.1	26.68	18	26.77	26.85	-3.9	25,064	-0.02%
2021/09/08	27.1	26.48	12	26.47	26.15	15.1	25,148	0.06%
2021/09/07	8	26.86	5	26.85	26.85	3	25,156	0.01%
2021/09/06	9.1	27.08	60	27.20	27.05	-50.9	25,237	-0.20%
2021/09/03	25	27.39	107	27.44	27.35	-82	25,676	-0.32%	大賣/
2021/09/02	44.1	27.55	49	27.72	27.40	-4.9	26,116	-0.02%
2021/09/01	85.3	28.20	112	28.06	28.05	-26.7	26,306	-0.10%	大賣/
2021/08/31	82.3	28.20	72	28.27	28.20	10.3	26,884	0.04%
2021/08/30	88	29.03	69.1	28.88	28.80	18.9	28,273	0.07%
2021/08/27	107	30.29	50	30.21	29.80	57	28,864	0.20%	大買/
2021/08/26	35	30.32	88.2	30.34	30.40	-53.2	30,057	-0.18%
2021/08/25	187	30.04	37	30.20	29.80	150	30,309	0.49%	大買/鉅額交易
2021/08/24	85	29.98	138.1	29.96	30.20	-53.1	30,105	-0.18%	大賣/
2021/08/23	91.5	29.41	61.2	29.36	29.80	30.3	29,992	0.10%
2021/08/20	98.5	29.23	115.7	28.98	29.35	-17.2	29,683	-0.06%	大賣/
2021/08/19	120	28.11	124	27.63	27.25	-4	29,232	-0.01%	大買/大賣/
2021/08/18	39	26.94	35.5	27.09	27.65	3.5	28,981	0.01%
2021/08/17	13.1	27.83	5	28.09	27.20	8.1	29,034	0.03%
2021/08/16	22.1	28.07	34	28.15	28.20	-11.9	29,325	-0.04%
2021/08/13	3	27.80	5	27.76	27.70	-2	29,278	-0.01%
2021/08/12	53	27.79	50.1	27.59	27.45	2.9	29,479	0.01%
2021/08/11	14.1	27.02	11	27.48	27.25	3.1	29,712	0.01%
2021/08/10	7	27.60	16	28.03	27.80	-9	30,267	-0.03%
2021/08/09	9.5	27.52	12	27.83	27.50	-2.5	30,588	-0.01%
2021/08/06	7	27.67	34	27.80	27.50	-27	30,886	-0.09%
2021/08/05	8.1	27.70	63	27.70	27.70	-54.9	31,285	-0.18%
2021/08/04	102	28.00	42	28.02	28.00	60	32,036	0.19%	大買/
2021/08/03	14	27.79	4	27.70	27.90	10	33,285	0.03%
2021/08/02	11	27.42	18	27.66	28.10	-7	33,857	-0.02%
2021/07/30	22	28.35	15	28.56	28.25	7	33,900	0.02%
2021/07/29	37	27.73	70.3	28.00	28.85	-33.3	34,038	-0.10%
2021/07/28	40	26.94	62.1	26.86	26.75	-22.1	34,043	-0.06%
2021/07/27	35.3	27.63	25	27.73	27.50	10.3	34,246	0.03%
2021/07/26	19	28.23	3.5	28.61	28.10	15.5	34,397	0.05%
2021/07/23	15	28.82	41	28.83	29.00	-26	34,542	-0.08%
2021/07/22	16	27.92	33	28.20	27.90	-17	34,617	-0.05%
2021/07/21	21.3	28.34	75	28.33	27.95	-53.7	34,729	-0.15%
2021/07/20	28.3	28.98	27	29.01	28.70	1.3	35,260	0.00%
2021/07/19	19.2	29.65	20.4	29.70	29.75	-1.2	35,762	0.00%
2021/07/16	41.3	29.56	34	29.79	29.55	7.3	37,051	0.02%
2021/07/15	38.2	29.22	36.5	28.89	29.80	1.7	37,296	0.00%
2021/07/14	53.2	28.56	117.1	28.59	28.65	-63.9	37,389	-0.17%	大賣/
2021/07/13	118.7	29.23	189.7	29.21	28.55	-71	37,654	-0.19%	大買/大賣/
2021/07/12	191.2	30.33	95	31.01	30.00	96.2	37,373	0.26%	大買/
2021/07/09	174.2	31.07	179.4	31.07	30.60	-5.2	37,170	-0.01%	大買/大賣/
2021/07/08	385.3	31.56	228	32.15	31.20	157.3	37,200	0.42%	大買/大賣/鉅額交易
2021/07/07	371.1	32.17	656.1	32.01	33.00	-285	37,498	-0.76%	大買/大賣/鉅額交易
2021/07/06	567.6	30.65	480	30.49	30.20	87.6	36,604	0.24%	大買/大賣/
2021/07/05	90	29.06	84	29.17	29.30	6	35,690	0.02%
2021/07/02	218.2	29.35	189	29.77	28.75	29.2	35,679	0.08%	大買/大賣/
2021/07/01	304	29.60	300.1	29.63	29.15	4	35,241	0.01%	大買/大賣/
2021/06/30	131	29.06	160	29.01	29.10	-29	34,075	-0.09%	大買/大賣/
2021/06/29	38.1	28.04	40	28.14	27.95	-1.9	33,456	-0.01%
2021/06/28	64.7	27.89	80.4	27.93	28.05	-15.7	33,345	-0.05%
2021/06/25	69	28.32	90.6	28.28	28.40	-21.6	33,139	-0.07%
2021/06/24	100	28.29	89	28.30	28.05	11	33,230	0.03%
2021/06/23	269.6	28.75	205.3	28.92	28.00	64.3	32,962	0.20%	大買/大賣/
2021/06/22	417.2	28.47	528.5	28.41	28.35	-111.3	32,133	-0.35%	大買/大賣/鉅額交易
2021/06/21	51	26.67	94	26.67	27.20	-43	31,048	-0.14%
2021/06/18	12	25.92	21	26.12	26.20	-9	30,521	-0.03%
2021/06/17	9	25.97	36.1	25.98	26.05	-27.1	30,515	-0.09%
2021/06/16	21.2	25.95	9.4	25.88	25.75	11.8	30,607	0.04%
2021/06/15	144	26.28	173	26.10	26.20	-29	30,771	-0.09%	大買/大賣/
2021/06/11	80	26.11	263.3	26.05	25.80	-183.3	30,806	-0.60%	大賣/鉅額交易
2021/06/09	126.3	26.28	41.1	26.38	25.80	85.2	30,328	0.28%	大買/
2021/06/08	204	26.89	296	26.85	26.95	-92	30,281	-0.30%	大買/大賣/
2021/06/07	673.6	26.70	533	26.83	26.75	140.6	30,078	0.47%	大買/大賣/鉅額交易
2021/06/04	315.3	26.52	257.1	26.59	25.45	58.2	29,176	0.20%	大買/大賣/
2021/06/03	595.4	26.14	541.2	25.94	26.30	54.2	28,926	0.19%	大買/大賣/
2021/06/02	107.3	25.00	69.1	24.90	25.00	38.2	27,737	0.14%	大買/
2021/06/01	33	23.62	10	23.72	24.05	23	27,738	0.08%
2021/05/31	30.5	23.78	25	24.07	23.45	5.5	28,031	0.02%
2021/05/28	25	23.30	53.1	23.41	23.40	-28.1	28,241	-0.10%
2021/05/27	60	22.70	67	22.76	22.55	-7	28,840	-0.02%
2021/05/26	25	22.49	63	22.62	22.65	-38	28,940	-0.13%
2021/05/25	36	22.44	18	22.70	22.45	18	29,170	0.06%
2021/05/24	136.3	22.37	169	22.24	22.50	-32.7	29,306	-0.11%	大買/大賣/
2021/05/21	98	21.54	26	21.58	21.80	72	29,216	0.25%
2021/05/20	31	20.96	15	21.07	20.90	16	29,656	0.05%
2021/05/19	38.1	21.13	30.1	21.48	21.65	8	29,814	0.03%
2021/05/18	301.3	20.46	303.1	20.56	21.40	-1.8	29,967	-0.01%	大買/大賣/
2021/05/17	59.5	19.93	53.1	20.14	19.75	6.4	29,750	0.02%
2021/05/14	46	22.16	24	22.36	21.90	22	29,442	0.07%
2021/05/13	139.5	23.03	106	22.75	22.75	33.5	29,129	0.12%	大買/大賣/
2021/05/12	246	26.08	281.1	25.45	24.30	-35.1	28,784	-0.12%	大買/大賣/
2021/05/11	218.5	28.41	240.1	28.73	27.00	-21.6	28,130	-0.08%	大買/大賣/
2021/05/10	364.1	27.84	377	27.84	27.70	-13	26,837	-0.05%	大買/大賣/
2021/05/07	53	25.82	43	26.04	26.30	10	26,299	0.04%
2021/05/06	50	26.10	36	26.13	26.05	14	26,174	0.05%
2021/05/05	73	26.54	60	26.48	26.20	13	26,135	0.05%
2021/05/04	80	26.37	99.1	25.86	25.65	-19.1	26,011	-0.07%
2021/05/03	111.3	28.48	55.1	28.40	27.75	56.2	25,692	0.22%	大買/
2021/04/29	66.1	29.21	95	29.19	29.20	-28.9	25,556	-0.11%
2021/04/28	51	29.50	120	29.40	29.50	-69	25,490	-0.27%	大賣/
2021/04/27	46.8	29.04	19.3	29.07	29.05	27.5	25,392	0.11%
2021/04/26	295.3	29.88	259.1	29.78	29.45	36.2	25,277	0.14%	大買/大賣/
2021/04/23	249	28.79	216	28.73	28.80	33	24,765	0.13%	大買/大賣/
2021/04/22	367.1	29.50	431	29.36	28.15	-63.9	24,382	-0.26%	大買/大賣/
2021/04/21	65.1	28.61	92.1	28.61	28.50	-26.9	23,289	-0.12%
2021/04/20	93.5	28.06	46.1	28.01	28.15	47.4	22,959	0.21%
2021/04/19	89.3	28.30	93.6	28.39	28.60	-4.3	22,984	-0.02%
2021/04/16	130.4	27.39	53.2	27.12	27.35	77.2	22,491	0.34%	大買/
2021/04/15	76.7	26.81	67	26.75	26.55	9.7	22,548	0.04%
2021/04/14	91.1	26.64	147	26.42	26.50	-55.9	22,414	-0.25%	大賣/
2021/04/13	584.5	28.85	518.2	28.60	27.45	66.3	22,241	0.30%	大買/大賣/
2021/04/12	210.9	27.08	195.2	26.97	27.70	15.7	21,035	0.07%	大買/大賣/
2021/04/09	87	25.26	44	25.28	25.20	43	20,166	0.21%
2021/04/08	51	25.70	60	25.75	25.75	-9	20,195	-0.04%
2021/04/07	53	25.20	8	25.34	25.20	45	20,189	0.22%
2021/04/06	24.7	25.40	36.1	25.47	25.45	-11.5	21,139	-0.05%
2021/04/01	75	25.30	70	25.33	25.40	5	21,886	0.02%
2021/03/31	11	25.08	9	25.21	25.00	2	22,025	0.01%
2021/03/30	52.1	25.14	60	25.10	25.05	-7.9	22,293	-0.04%
2021/03/29	287.5	25.28	159	25.20	25.15	128.5	22,530	0.57%	大買/大賣/鉅額交易
2021/03/26	15	24.64	7	24.64	24.65	8	22,966	0.03%
2021/03/25	57.5	24.59	19	24.66	24.35	38.5	23,415	0.16%
2021/03/24	125	24.79	71	24.72	24.70	54	23,412	0.23%	大買/
2021/03/23	20	24.26	20	24.38	24.20	0	23,728	0.00%
2021/03/22	14.1	24.38	6	24.50	24.55	8.1	24,839	0.03%
2021/03/19	63.2	24.38	52.4	24.47	24.35	10.8	25,482	0.04%
2021/03/18	29.2	24.68	20	24.57	24.65	9.2	25,393	0.04%
2021/03/17	23.1	24.91	25	24.87	25.00	-1.9	25,353	-0.01%
2021/03/16	65.2	25.27	58	25.37	25.05	7.2	25,596	0.03%
2021/03/15	20	26.33	36	26.19	26.00	-16	25,472	-0.06%
2021/03/12	33.1	26.36	60	26.07	26.50	-26.9	25,862	-0.10%
2021/03/11	235	26.49	231.4	26.59	26.20	3.6	25,667	0.01%	大買/大賣/
2021/03/10	310.4	26.25	348	26.24	26.60	-37.6	25,320	-0.15%	大買/大賣/
2021/03/09	232	26.18	317.8	25.92	26.60	-85.8	24,847	-0.35%	大買/大賣/
2021/03/08	196.2	25.18	216	25.73	25.25	-19.8	24,442	-0.08%	大買/大賣/
2021/03/05	320.6	25.29	120.5	25.36	25.10	200.1	24,446	0.82%	大買/大賣/鉅額交易
2021/03/04	50	25.34	46.1	25.63	25.35	4	24,527	0.02%
2021/03/03	55	24.93	80.4	24.69	25.10	-25.4	24,643	-0.10%
2021/03/02	310	25.08	299	26.18	23.85	11	24,673	0.04%	大買/大賣/
2021/02/26	55	24.68	47	24.63	24.55	8	23,870	0.03%
2021/02/25	33	24.60	46	24.62	24.50	-13	23,628	-0.06%
2021/02/24	73	24.20	64	24.25	23.75	9	23,315	0.04%
2021/02/23	4	24.74	37.2	24.99	24.90	-33.2	22,923	-0.14%
2021/02/22	160	24.77	142	24.57	24.40	18	22,613	0.08%	大買/大賣/
2021/02/19	19.9	23.72	39	23.83	24.00	-19.2	21,988	-0.09%
2021/02/18	44	23.15	169.4	22.96	23.40	-125.4	21,673	-0.58%	大賣/鉅額交易
2021/02/17	116	22.44	50	22.11	22.60	66	21,185	0.31%	大買/
2021/02/05	14.1	20.59	11.1	20.70	20.60	3	21,124	0.01%
2021/02/04	7	20.28	28	20.42	20.60	-21	21,036	-0.10%
2021/02/03	15	20.20	9.2	20.16	20.10	5.8	21,083	0.03%
2021/02/02	2	19.80	12	20.01	20.10	-10	21,054	-0.05%
2021/02/01	5	19.53	11	19.32	19.80	-6	21,016	-0.03%
2021/01/29	0.1	19.50	32	19.71	19.45	-32	20,990	-0.15%
2021/01/28	21	19.53	12	19.48	19.55	9	20,941	0.04%
2021/01/27	12	19.43	1	19.45	19.45	11	20,916	0.05%
2021/01/26	8	19.86	1	20.05	19.70	7	20,753	0.03%
2021/01/25	13	19.87	14.6	19.94	20.25	-1.6	20,681	-0.01%
2021/01/22	6	19.66	9	19.59	19.80	-3	20,700	-0.01%
2021/01/21	22	19.63	28	19.74	19.55	-6	20,658	-0.03%
2021/01/20	44	19.88	23	19.91	19.70	21	20,550	0.10%
2021/01/19	45	20.61	26.2	20.56	20.45	18.8	20,529	0.09%
2021/01/18	22	20.24	33	20.42	20.75	-11	20,590	-0.05%
2021/01/15	42	20.46	56.8	20.67	20.50	-14.8	20,512	-0.07%
2021/01/14	32.1	20.93	68.1	21.21	21.10	-36.1	20,317	-0.18%
2021/01/13	3	21.40	19.3	21.54	21.50	-16.3	20,062	-0.08%
2021/01/12	51.6	21.90	41.1	21.83	21.65	10.5	19,936	0.05%
2021/01/11	12	22.89	32.3	22.90	22.75	-20.3	19,579	-0.10%
2021/01/08	51	22.91	54	22.94	23.00	-3	19,476	-0.02%
2021/01/07	16	22.43	23	22.73	22.35	-7	19,165	-0.04%
2021/01/06	97	22.80	57.4	22.52	22.30	39.6	19,005	0.21%
2021/01/05	60	22.37	58.5	22.42	22.40	1.5	18,620	0.01%
2021/01/04	49.4	23.08	43.1	23.17	23.00	6.3	18,298	0.03%
2020/12/31	12	23.05	36.6	23.09	23.25	-24.6	17,806	-0.14%
2020/12/30	54	23.40	38	23.52	23.20	16	17,598	0.09%
2020/12/29	316.1	23.99	268.9	23.63	23.55	47.1	17,264	0.27%	大買/大賣/
2020/12/28	173.6	23.06	212.2	23.10	23.30	-38.6	16,048	-0.24%	大買/大賣/
2020/12/25	104	22.38	79	22.40	22.00	25	15,075	0.17%	大買/
2020/12/24	67	22.38	105	22.43	22.60	-38	14,630	-0.26%	大賣/
2020/12/23	76	21.90	114.2	21.81	21.85	-38.2	14,265	-0.27%	大賣/
2020/12/22	70	22.02	57	22.37	21.10	13	14,034	0.09%
2020/12/21	141	22.17	84	22.09	22.15	57	13,356	0.43%	大買/
2020/12/18	78	21.56	45.2	21.43	21.70	32.8	12,909	0.25%
2020/12/17	96	21.54	70	21.64	21.65	26	12,765	0.20%
2020/12/16	418	22.05	371	22.04	21.95	47	12,331	0.38%	大買/大賣/
2020/12/15	117	20.82	116	20.88	20.85	1	11,296	0.01%	大買/大賣/
2020/12/14	22	20.09	36	20.09	20.05	-14	10,747	-0.13%
2020/12/11	64	19.85	50	19.79	19.70	14	11,001	0.13%
2020/12/10	58.1	20.05	62	20.31	20.05	-3.9	10,978	-0.04%
2020/12/09	47.3	19.83	36	19.83	20.05	11.3	10,723	0.10%
2020/12/08	88	19.48	123.4	19.46	19.80	-35.4	10,876	-0.33%	大賣/
2020/12/07	10	18.91	5.3	18.70	18.60	4.7	10,537	0.04%
2020/12/04	54	18.80	27	18.67	18.75	27	10,758	0.25%
2020/12/03	52	18.72	72	18.70	18.65	-20	10,834	-0.18%
2020/12/02	39	19.40	71	19.26	19.20	-32	10,983	-0.29%
2020/12/01	32	19.08	37	19.17	19.40	-5	10,885	-0.05%
2020/11/30	91	19.20	21	19.26	19.05	70	10,762	0.65%
2020/11/27	30	18.41	42.1	18.48	18.50	-12.1	10,297	-0.12%
2020/11/26	35	17.93	55	17.84	18.10	-20	10,050	-0.20%
2020/11/25	21	17.09	21	17.07	16.95	0	10,420	0.00%
2020/11/24	4	16.89	11.2	17.00	16.85	-7.2	11,456	-0.06%
2020/11/23	0	0.00	1	16.95	16.80	-1	12,322	-0.01%
2020/11/20	1	16.85	2	16.98	17.00	-1	12,641	-0.01%
2020/11/19	5	17.05	3	17.00	17.00	2	12,682	0.02%
2020/11/18	4	17.14	8	17.14	17.05	-4	12,690	-0.03%
2020/11/17	13	16.91	18	17.13	17.10	-5	12,685	-0.04%
2020/11/16	4	16.90	7	16.99	16.80	-3	12,703	-0.02%
2020/11/13	99	17.47	102	17.48	16.85	-3	12,720	-0.02%	大賣/
2020/11/12	2	17.08	1	16.90	17.00	1	12,352	0.01%
2020/11/11	8.4	17.05	9	17.09	17.05	-0.6	12,385	0.00%
2020/11/10	2	16.65	3	16.75	16.75	-1	12,326	-0.01%
2020/11/06	0	0.00	3	16.28	16.00	-3	12,252	-0.02%
2020/11/05	5	16.15	0	0.00	16.20	5	12,325	0.04%
2020/11/04	1	16.35	0	0.00	16.35	1	12,490	0.01%
2020/11/03	4	16.48	23	16.40	16.35	-19	12,468	-0.15%
2020/11/02	0	0.00	6	16.30	16.45	-6	12,625	-0.05%
2020/10/30	3	16.58	31	16.31	16.10	-28	12,590	-0.22%
2020/10/29	9	16.47	40	16.58	16.45	-31	12,502	-0.25%
2020/10/28	36	17.04	72.1	17.06	16.80	-36.1	12,444	-0.29%
2020/10/27	88	17.39	27	17.36	17.35	61	12,406	0.49%
2020/10/26	60	17.33	12	17.28	17.40	48	12,249	0.39%
2020/10/23	25	16.57	6	16.46	16.80	19	12,015	0.16%
2020/10/22	1.1	16.20	9	16.30	16.15	-7.9	11,926	-0.07%
2020/10/20	1.5	16.00	0	0.00	16.00	1.5	11,898	0.01%
2020/10/19	9	16.18	5	16.25	16.25	4	11,898	0.03%
2020/10/15	12	16.31	4	16.65	16.40	8	11,979	0.07%
2020/10/14	1	16.85	3	16.62	16.65	-2	12,112	-0.02%
2020/10/12	12	16.61	13	16.65	16.45	-1	12,197	-0.01%
2020/10/08	8	16.89	7	16.93	16.80	1	12,442	0.01%
2020/10/07	2	16.95	0	0.00	17.00	2	12,479	0.02%
2020/10/06	25	17.13	19	16.95	16.95	6	12,455	0.05%
2020/10/05	3	16.70	2	16.70	16.70	1	12,445	0.01%
2020/09/29	3	16.82	0	0.00	16.75	3	12,585	0.02%
2020/09/28	0	0.00	1	16.70	16.90	-1	12,652	-0.01%
2020/09/25	14	16.69	31	16.90	16.50	-17	12,726	-0.13%
2020/09/24	15	17.08	11	17.23	16.70	4	12,623	0.03%
2020/09/23	40	17.74	42	17.53	17.65	-2	12,487	-0.02%
2020/09/22	22	17.43	31	17.55	17.45	-9	12,466	-0.07%
2020/09/21	41	18.27	29	18.31	17.90	12	12,326	0.10%
2020/09/18	20	18.30	30	18.43	18.25	-10	12,286	-0.08%
2020/09/17	8	18.20	3	18.23	18.20	5	12,245	0.04%
2020/09/16	90	18.19	82	18.30	18.55	8	12,087	0.07%
2020/09/15	41	17.88	66	17.93	17.90	-25	11,716	-0.21%
2020/09/14	59	17.75	78	17.78	17.70	-19	11,687	-0.16%
2020/09/11	76	17.66	59	17.57	17.45	17	11,673	0.15%
2020/09/10	30	17.51	41	17.66	17.70	-11	11,860	-0.09%
2020/09/09	50	17.45	56	17.64	17.45	-6	12,503	-0.05%
2020/09/08	40.1	17.32	77	17.55	17.25	-36.9	12,463	-0.30%
2020/09/07	81.1	17.44	191	17.43	17.40	-109.9	12,358	-0.89%	大賣/鉅額交易
2020/09/04	95	16.94	156	16.95	17.05	-61	12,113	-0.50%	大賣/
2020/09/03	64	17.09	76	17.09	17.20	-12	12,388	-0.10%
2020/09/02	158	16.76	173	16.82	17.00	-15	12,253	-0.12%	大買/大賣/
2020/09/01	248	17.15	88	17.08	17.05	160	12,117	1.32%	大買/鉅額交易
2020/08/31	266	16.98	267	16.99	17.45	-1	11,852	-0.01%	大買/大賣/
2020/08/28	115	16.07	436	16.39	16.40	-321	11,091	-2.89%	大買/大賣/鉅額交易
2020/08/27	328	15.29	238	15.26	15.15	90	10,286	0.87%	大買/大賣/
2020/08/26	14	14.95	435	15.29	15.30	-421	9,435	-4.46%	大賣/鉅額交易
2020/08/25	2	14.00	4	13.98	13.95	-2	9,154	-0.02%
2020/08/21	3	13.90	0	0.00	13.95	3	9,727	0.03%
2020/08/20	19	13.83	6	14.00	13.75	13	9,783	0.13%
2020/08/19	10	14.62	6	14.79	14.50	4	9,664	0.04%
2020/08/18	105	14.97	1	14.85	14.75	104	9,610	1.08%	大買/鉅額交易
2020/08/17	30	15.05	55	15.21	15.05	-25	9,622	-0.26%
2020/08/14	11	15.00	107	15.00	15.00	-96	9,567	-1.00%	大賣/
2020/08/13	22	14.90	30	14.97	14.90	-8	9,576	-0.08%
2020/08/12	80	14.87	22	15.06	14.80	58	9,882	0.59%
2020/08/11	233	15.01	73	15.13	15.05	160	9,856	1.62%	大買/鉅額交易
2020/08/10	107	15.04	100	15.29	15.00	7	9,791	0.07%	大買/
2020/08/07	72	14.89	13	14.84	14.85	59	9,679	0.61%
2020/08/06	79	14.68	93	14.87	14.90	-14	9,658	-0.14%
2020/08/05	13	14.48	73	14.46	14.50	-60	9,551	-0.63%
2020/08/04	44	14.30	0	0.00	14.30	44	9,604	0.46%
2020/08/03	6	14.24	0	0.00	14.40	6	9,745	0.06%
2020/07/31	24	14.55	87	14.66	14.65	-63	10,163	-0.62%
2020/07/30	10	14.24	0	0.00	14.25	10	10,280	0.10%
2020/07/29	7	14.28	31	14.39	14.30	-24	10,326	-0.23%
2020/07/28	45	13.96	40	14.18	14.20	5	10,367	0.05%
2020/07/27	23	14.14	24	14.36	14.15	-1	10,380	-0.01%
2020/07/24	90	14.44	8	14.79	14.35	82	10,448	0.78%
2020/07/23	7	14.85	25	14.96	14.85	-18	10,370	-0.17%
2020/07/22	1	14.90	3	14.88	14.90	-2	10,392	-0.02%
2020/07/21	22	15.09	3	15.28	14.90	19	10,347	0.18%
2020/07/20	28	15.08	74	15.09	15.10	-46	10,242	-0.45%
2020/07/17	71	14.55	0	0.00	14.45	71	10,072	0.70%
2020/07/16	106	14.89	24	14.94	14.90	82	10,092	0.81%	大買/
2020/07/15	44	14.84	70	14.93	14.75	-26	10,012	-0.26%
2020/07/14	2	14.45	38	14.43	14.30	-36	9,794	-0.37%
2020/07/13	31	14.25	55	14.28	14.30	-24	9,803	-0.24%
2020/07/10	37	14.01	5	14.04	13.95	32	10,023	0.32%
2020/07/09	2	14.50	4	14.58	14.40	-2	10,033	-0.02%
2020/07/08	4	14.54	12	14.60	14.60	-8	10,021	-0.08%
2020/07/07	3	14.48	18	14.42	14.45	-15	9,954	-0.15%
2020/07/06	6.1	14.40	52	14.39	14.70	-45.9	9,943	-0.46%
2020/07/03	22	14.08	6	14.09	14.10	16	9,952	0.16%
2020/07/02	31	14.05	10	14.15	14.15	21	10,050	0.21%
2020/07/01	102	14.30	8	14.32	14.35	94	10,140	0.93%	大買/
2020/06/30	71	14.01	72	14.15	14.25	-1	10,164	-0.01%
2020/06/29	12	14.08	36	13.95	14.00	-24	10,181	-0.24%
2020/06/24	14	14.22	14	14.21	14.20	0	10,114	0.00%
2020/06/23	9	14.32	26	14.53	14.30	-17	10,084	-0.17%
2020/06/22	29	14.51	11	14.41	14.55	18	10,079	0.18%
2020/06/19	25	14.55	37.1	14.56	14.45	-12.1	10,290	-0.12%
2020/06/18	16	14.95	20	14.91	14.85	-4	10,179	-0.04%
2020/06/17	132	15.12	56	15.04	14.75	76	10,112	0.75%	大買/
2020/06/16	139.1	14.73	273	14.82	15.10	-133.9	9,644	-1.39%	大買/大賣/鉅額交易
2020/06/15	111	14.02	99	14.03	13.75	12	8,973	0.13%	大買/
2020/06/12	10	13.29	5	13.16	13.45	5	8,919	0.06%
2020/06/11	21.2	13.68	19	13.83	13.60	2.2	9,002	0.02%
2020/06/10	41	14.04	52	14.12	13.85	-11	9,104	-0.12%
2020/06/09	5	13.66	124	13.75	13.90	-119	9,041	-1.32%	大賣/鉅額交易
2020/06/08	42	13.52	10	13.50	13.50	32	9,310	0.34%
2020/06/05	42	13.59	13	13.64	13.65	29	9,508	0.30%
2020/06/04	80	13.54	53	13.65	13.45	27	9,736	0.28%
2020/06/03	46	13.67	70	13.73	13.75	-24	9,877	-0.24%
2020/06/02	7	13.34	14.2	13.41	13.30	-7.2	9,928	-0.07%
2020/06/01	1	13.20	36	13.20	13.25	-35	10,142	-0.35%
2020/05/29	11	13.22	9	13.26	13.20	2	10,505	0.02%
2020/05/28	111	13.28	68	13.21	13.10	43	10,702	0.40%	大買/
2020/05/27	2	12.65	19	12.66	12.60	-17	10,775	-0.16%
2020/05/26	0	0.00	10	12.35	12.40	-10	12,142	-0.08%
2020/05/25	5	12.11	0	0.00	12.25	5	13,606	0.04%
2020/05/22	17	12.26	4	12.31	12.20	13	13,903	0.09%
2020/05/21	4	12.55	1	12.60	12.55	3	14,118	0.02%
2020/05/20	9	12.60	8	12.55	12.55	1	14,374	0.01%
2020/05/19	45	12.88	27	12.71	12.80	18	14,879	0.12%
2020/05/18	6	12.28	8	12.28	12.25	-2	14,976	-0.01%
2020/05/15	16	12.08	1	11.85	12.00	15	15,174	0.10%
2020/05/14	15	12.15	20	12.20	12.05	-5	15,208	-0.03%
2020/05/13	0.2	12.50	2	12.50	12.45	-1.8	15,125	-0.01%
2020/05/12	30	12.63	29	12.61	12.60	1	15,106	0.01%
2020/05/11	9.9	12.56	12	12.48	12.55	-2.1	15,021	-0.01%
2020/05/08	48	12.24	0	0.00	12.15	48	14,963	0.32%
2020/05/07	44	12.46	17	12.60	12.30	27	14,839	0.18%
2020/05/06	41	12.63	0	0.00	12.45	41	14,409	0.28%
2020/05/05	12	13.12	3	13.20	13.05	9	14,246	0.06%
2020/05/04	19	13.07	0	0.00	13.00	19	14,232	0.13%
2020/04/30	19	13.37	15	13.41	13.40	4	14,190	0.03%
2020/04/29	7	13.27	10	13.34	13.15	-3	14,217	-0.02%
2020/04/28	1	13.05	0	0.00	13.10	1	14,145	0.01%
2020/04/27	4	13.00	19	13.04	13.00	-15	14,252	-0.11%
2020/04/24	2	12.45	0	0.00	12.40	2	14,183	0.01%
2020/04/23	1	12.70	0	0.00	12.45	1	14,209	0.01%
2020/04/22	3	12.45	0	0.00	12.45	3	14,342	0.02%
2020/04/21	10	12.65	1	12.50	12.40	9	14,360	0.06%
2020/04/20	3	12.90	5	12.98	13.05	-2	14,296	-0.01%
2020/04/17	36	13.05	17	12.94	13.00	19	14,282	0.13%
2020/04/16	7	13.11	4	13.13	13.10	3	14,182	0.02%
2020/04/15	26	13.14	18	13.13	13.35	8	14,176	0.06%
2020/04/14	8	12.56	9	12.66	12.60	-1	14,042	-0.01%
2020/04/10	15	12.53	9	12.62	12.60	6	14,301	0.04%
2020/04/09	3	12.52	2	12.60	12.55	1	14,554	0.01%
2020/04/08	5	12.39	4	12.51	12.50	1	14,715	0.01%
2020/04/07	1	12.35	15	12.75	12.35	-14	14,648	-0.10%
2020/04/06	6	12.28	14	12.19	12.35	-8	14,582	-0.05%
2020/04/01	6	11.80	86	11.77	11.95	-80	14,596	-0.55%
2020/03/31	13	11.61	9	11.71	11.55	4	14,852	0.03%
2020/03/30	4	11.38	5	11.53	11.65	-1	14,875	-0.01%
2020/03/27	28	11.64	94	11.86	11.40	-66	14,844	-0.44%
2020/03/26	4	11.65	6	11.65	11.60	-2	14,789	-0.01%
2020/03/25	78	11.74	3	11.70	11.65	75	14,807	0.51%
2020/03/24	2	11.28	8	11.31	11.25	-6	14,670	-0.04%
2020/03/23	9	10.67	38	10.91	10.95	-29	14,700	-0.20%
2020/03/20	13	11.39	23	11.45	11.40	-10	14,672	-0.07%
2020/03/19	106.1	10.72	46	10.94	10.70	60.1	14,718	0.41%	大買/
2020/03/18	54	12.42	4	12.60	11.85	50	14,753	0.34%
2020/03/17	7	12.73	54	12.88	12.75	-47	14,623	-0.32%
2020/03/16	32	13.23	25	13.06	12.75	7	14,477	0.05%
2020/03/13	59	13.03	146	13.03	13.50	-87	14,271	-0.61%	大賣/
2020/03/12	68	14.75	20	14.95	14.35	48	14,018	0.34%
2020/03/11	67.2	16.02	6	16.18	15.90	61.2	13,831	0.44%
2020/03/10	55	16.21	65	16.16	16.45	-10	13,569	-0.07%
2020/03/09	75	16.61	41	17.08	16.20	34	13,285	0.26%
2020/03/06	44	16.93	28	16.97	16.90	16	13,005	0.12%
2020/03/05	112	17.34	30	17.45	17.50	82	12,656	0.65%	大買/
2020/03/04	56	17.67	18	17.68	17.60	38	12,393	0.31%
2020/03/03	35	18.09	39	18.22	18.05	-4	11,946	-0.03%
2020/03/02	138	18.27	114	18.32	17.90	24	11,585	0.21%	大買/大賣/
2020/02/27	295	18.62	239	18.75	18.20	56	11,017	0.51%	大買/大賣/
2020/02/26	71	17.45	494	17.61	18.05	-423	9,546	-4.43%	大賣/鉅額交易
2020/02/25	67.2	16.63	47	16.53	16.45	20.2	8,046	0.25%
2020/02/24	38	16.45	37	16.47	16.60	1	7,737	0.01%
2020/02/21	22	16.15	31	16.17	16.25	-9	7,447	-0.12%
2020/02/20	48	16.34	45	16.24	16.10	3	7,157	0.04%
2020/02/19	29	15.64	78.1	15.75	15.85	-49.1	6,594	-0.74%
2020/02/18	19	14.91	15	14.90	15.05	4	6,160	0.06%
2020/02/17	19	14.51	0	0.00	14.50	19	5,958	0.32%
2020/02/14	4	14.24	4	14.26	14.25	0	5,894	0.00%
2020/02/13	8	14.10	0	0.00	14.05	8	5,930	0.13%
2020/02/12	10	14.09	3	14.10	14.05	7	5,987	0.12%
2020/02/11	4	14.04	1	14.05	14.10	3	6,007	0.05%
2020/02/10	8	13.59	18	13.78	13.80	-10	6,031	-0.17%
2020/02/07	24	13.94	5	13.90	14.05	19	6,037	0.31%
2020/02/06	12	13.79	0	0.00	13.85	12	6,019	0.20%
2020/02/05	3	13.40	7	13.64	13.65	-4	6,017	-0.07%
2020/02/04	11	13.40	37	13.52	13.45	-26	5,973	-0.43%
2020/02/03	18	13.21	28	13.33	13.40	-10	5,965	-0.17%
2020/01/31	7	13.84	1	13.85	13.80	6	5,836	0.10%
2020/01/30	34	13.79	3	13.60	13.60	31	5,811	0.53%
2020/01/20	16	14.97	17	15.11	15.05	-1	5,710	-0.02%
2020/01/17	28	14.93	17	15.06	14.95	11	5,677	0.19%
2020/01/16	130	14.76	74	14.76	14.85	56	5,645	0.99%	大買/
2020/01/15	76.5	15.12	14	15.10	15.05	62.5	5,512	1.13%
2020/01/14	46	15.25	5	15.30	15.25	41	5,502	0.75%
2020/01/13	31	15.12	0	0.00	15.20	31	5,521	0.56%
2020/01/10	40	15.36	15	15.30	15.30	25	5,570	0.45%
2020/01/09	28	15.39	10	15.45	15.50	18	5,566	0.32%
2020/01/08	47	15.27	18	15.22	15.20	29	5,523	0.53%
2020/01/07	38	15.71	19	15.60	15.60	19	5,417	0.35%
2020/01/06	12	15.67	27	15.79	15.90	-15	5,266	-0.28%
2020/01/03	38.9	15.79	22	15.80	15.70	16.9	5,073	0.33%
2020/01/02	13	15.70	15	15.49	15.75	-2	4,772	-0.04%
2019/12/31	5	14.90	3	15.05	15.05	2	4,537	0.04%
2019/12/30	22	14.97	20	14.91	15.00	2	4,477	0.04%
2019/12/27	33	14.96	20	15.08	15.00	13	4,400	0.30%
2019/12/26	26	14.90	77	14.94	14.95	-51	4,265	-1.20%
2019/12/25	13	14.20	31	14.28	14.30	-18	3,898	-0.46%
2019/12/24	25	14.27	18	14.26	14.20	7	3,820	0.18%
2019/12/23	24	14.34	1	14.40	14.40	23	3,796	0.61%
2019/12/20	48.5	14.44	20	14.36	14.35	28.5	3,750	0.76%
2019/12/19	27.6	14.71	3	14.77	14.65	24.6	3,677	0.67%
2019/12/18	17	14.48	14	14.62	14.70	3	3,566	0.08%
2019/12/17	16	14.52	18	14.55	14.55	-2	3,473	-0.06%
2019/12/16	6	14.45	29	14.40	14.40	-23	3,346	-0.69%
2019/12/13	10	14.11	23	14.01	14.10	-13	3,149	-0.41%
2019/12/12	38	13.82	6	13.87	13.75	32	2,886	1.11%
2019/12/11	0.2	13.95	3	13.68	13.70	-2.8	2,782	-0.10%
2019/12/10	3	13.68	5	13.78	13.75	-2	2,747	-0.07%
2019/12/09	15.5	13.65	23	13.64	13.75	-7.5	2,715	-0.28%
2019/12/06	23.2	13.29	10	13.48	13.45	13.2	2,609	0.51%
2019/12/05	2	12.95	0	0.00	12.95	2	2,471	0.08%
2019/12/04	5	13.00	0	0.00	13.00	5	2,470	0.20%
2019/12/03	4	13.05	0	0.00	13.00	4	2,469	0.16%
2019/12/02	3	13.08	0	0.00	13.05	3	2,479	0.12%
2019/11/29	0	0.00	10	13.21	13.20	-10	2,513	-0.40%
2019/11/27	6	13.21	0	0.00	13.25	6	2,530	0.24%
2019/11/26	12	13.20	0	0.00	13.15	12	2,526	0.47%
2019/11/25	8	13.21	0	0.00	13.25	8	2,513	0.32%
2019/11/22	8	13.20	0	0.00	13.20	8	2,517	0.32%
2019/11/21	10	13.35	0	0.00	13.35	10	2,524	0.40%
2019/11/20	4	13.15	0	0.00	13.15	4	2,502	0.16%
2019/11/15	1	13.10	0	0.00	13.15	1	2,556	0.04%
2019/11/13	2	13.10	0	0.00	13.10	2	2,553	0.08%
2019/11/12	4	13.18	0	0.00	13.15	4	2,553	0.16%
2019/11/11	3	13.33	0	0.00	13.30	3	2,528	0.12%
2019/11/06	4.3	13.69	12	13.65	13.55	-7.7	2,395	-0.32%
2019/11/05	7	13.74	0	0.00	13.70	7	2,340	0.30%
2019/10/31	0	0.00	3	13.60	13.55	-3	2,329	-0.13%
2019/10/29	1	13.65	0	0.00	13.65	1	2,332	0.04%
2019/10/28	2.3	13.74	0	0.00	13.75	2.3	2,327	0.10%
2019/10/24	0	0.00	7	13.77	13.85	-7	2,305	-0.30%
2019/10/23	4	13.73	3	13.75	13.70	1	2,301	0.04%
2019/10/22	5	13.90	2	14.00	13.90	3	2,302	0.13%
2019/10/21	0	0.00	2	13.70	13.85	-2	2,297	-0.09%
2019/10/18	7	13.54	0	0.00	13.65	7	2,261	0.31%
2019/10/17	10	13.65	0	0.00	13.55	10	2,206	0.45%
2019/10/14	0.4	13.70	0	0.00	13.70	0.4	2,523	0.02%
2019/10/08	7	13.60	0	0.00	13.60	7	2,494	0.28%
2019/10/02	2	13.65	0	0.00	13.70	2	2,498	0.08%
2019/10/01	2	13.75	4	13.85	13.85	-2	2,499	-0.08%
2019/09/27	5.3	13.71	4	13.70	13.65	1.3	2,516	0.05%
2019/09/25	2	14.00	26	14.00	13.95	-24	2,527	-0.95%
2019/09/24	4	14.20	0	0.00	14.20	4	2,519	0.16%
2019/09/23	0	0.00	1	14.50	14.45	-1	2,523	-0.04%
2019/09/19	1	14.60	11	14.55	14.55	-10	2,514	-0.40%
2019/09/18	0	0.00	4	14.60	14.50	-4	2,519	-0.16%
2019/09/16	1	14.55	16	14.55	14.55	-15	2,542	-0.59%
2019/09/12	0	0.00	5	14.50	14.40	-5	2,563	-0.20%
2019/09/11	10	14.52	1	14.50	14.50	9	2,589	0.35%
2019/09/10	3	14.65	0	0.00	14.60	3	2,569	0.12%
2019/09/09	7	14.82	8	14.84	14.65	-1	2,563	-0.04%
2019/09/06	2	14.55	1	14.60	14.65	1	2,503	0.04%
2019/09/05	12	14.68	0	0.00	14.55	12	2,505	0.48%
2019/09/04	1	14.65	1	14.75	14.65	0	2,596	0.00%
2019/09/03	2	14.55	8	14.54	14.70	-6	2,606	-0.23%
2019/09/02	1	14.05	0	0.00	14.25	1	2,565	0.04%
2019/08/30	1	14.05	1	14.10	14.05	0	2,641	0.00%
2019/08/29	1	13.65	0	0.00	13.65	1	2,632	0.04%
2019/08/28	1	13.75	0	0.00	13.70	1	2,699	0.04%
2019/08/27	2	13.75	2	13.80	13.65	0	2,853	0.00%
2019/08/26	1	13.45	0	0.00	13.60	1	3,247	0.03%
2019/08/23	2.1	13.66	0	0.00	13.60	2.1	3,260	0.06%
2019/08/21	1	13.75	0	0.00	13.75	1	3,324	0.03%
2019/08/20	5	13.85	0	0.00	14.00	5	3,355	0.15%
2019/08/19	0	0.00	3	13.60	13.55	-3	3,316	-0.09%
2019/08/16	0	0.00	2	13.43	13.55	-2	3,343	-0.06%
2019/08/15	1	13.50	0	0.00	13.55	1	3,329	0.03%
2019/08/14	5	13.73	5	13.75	13.70	0	3,336	0.00%
2019/08/13	3	13.85	0	0.00	13.80	3	3,327	0.09%
2019/08/12	1	14.15	0	0.00	14.05	1	3,325	0.03%
2019/08/07	1	14.30	0	0.00	14.15	1	3,392	0.03%
2019/08/06	1	13.90	1	14.25	14.30	0	3,438	0.00%
2019/08/05	4	14.28	0	0.00	14.25	4	3,463	0.12%
2019/08/02	5	14.57	8	14.60	14.55	-3	3,614	-0.08%
2019/08/01	1	14.80	1	14.85	14.80	0	3,644	0.00%
2019/07/31	17	15.02	3	14.90	14.95	14	3,691	0.38%
2019/07/30	6	15.17	0	0.00	15.15	6	3,756	0.16%
2019/07/29	34	15.39	0	0.00	15.35	34	3,914	0.87%
2019/07/24	1	15.35	1	15.35	15.20	0	4,820	0.00%
2019/07/23	103	15.19	6	15.22	15.10	97	4,865	1.99%	大買/
2019/07/19	15	15.18	1	15.35	15.20	14	4,855	0.29%
2019/07/18	9	15.34	0	0.00	15.30	9	4,860	0.19%
2019/07/17	20	15.74	12	15.76	15.60	8	4,838	0.17%
2019/07/16	34	15.55	20	15.53	16.00	14	4,789	0.29%
2019/07/15	0	0.00	50	14.89	14.75	-50	4,590	-1.09%
2019/07/12	0	0.00	1	14.75	14.65	-1	4,618	-0.02%
2019/07/11	0	0.00	6	14.75	14.70	-6	4,661	-0.13%
2019/07/10	14.2	14.66	0	0.00	14.70	14.2	4,714	0.30%
2019/07/08	4	14.64	0	0.00	14.60	4	4,890	0.08%
2019/07/03	7	14.87	0	0.00	14.90	7	5,130	0.14%
2019/07/02	15	14.92	9	14.79	14.90	6	5,200	0.12%
2019/07/01	36	14.70	9	14.70	14.70	27	5,250	0.51%
2019/06/28	5	14.60	0	0.00	14.55	5	5,402	0.09%
2019/06/27	10	14.98	0	0.00	15.05	10	5,447	0.18%
2019/06/24	1	14.80	0	0.00	14.85	1	5,572	0.02%
2019/06/21	2	14.95	4	14.93	14.65	-2	5,653	-0.04%
2019/06/19	1	14.75	24	14.76	14.80	-23	6,047	-0.38%
2019/06/18	10	14.45	0	0.00	14.40	10	6,161	0.16%
2019/06/14	10	14.60	4	14.55	14.50	6	7,034	0.09%
2019/06/13	3	14.63	0	0.00	14.65	3	7,464	0.04%
2019/06/12	3	14.67	4	14.63	14.70	-1	8,354	-0.01%
2019/06/10	0	0.00	6	14.05	14.05	-6	8,771	-0.07%
2019/06/06	0	0.00	48	14.04	14.05	-48	9,203	-0.52%
2019/06/05	10	14.30	0	0.00	14.25	10	9,367	0.11%
2019/06/04	3	14.25	1	14.30	14.30	2	9,419	0.02%
2019/06/03	13	14.35	0	0.00	14.10	13	9,449	0.14%
2019/05/31	1	14.55	2	15.35	14.55	-1	9,414	-0.01%
2019/05/29	48	15.20	0	0.00	15.20	48	9,137	0.53%
2019/05/28	6	15.05	0	0.00	15.50	6	9,215	0.07%
2019/05/27	2	15.10	0	0.00	15.20	2	9,364	0.02%
2019/05/23	5	15.60	1	15.45	15.45	4	9,507	0.04%
2019/05/22	2	16.00	0	0.00	15.95	2	9,526	0.02%
2019/05/21	1	16.10	0	0.00	16.00	1	9,584	0.01%
2019/05/20	0	0.00	1	15.80	15.70	-1	9,633	-0.01%
2019/05/14	3	15.13	5	15.05	15.45	-2	10,199	-0.02%
2019/05/13	1	15.30	1	15.45	15.30	0	10,319	0.00%
2019/05/10	6	15.67	14	15.76	15.50	-8	10,295	-0.08%
2019/05/09	0	0.00	1	16.55	16.40	-1	10,147	-0.01%
2019/05/08	6	16.45	25	16.54	16.70	-19	10,122	-0.19%
2019/05/07	16	16.95	22	16.89	16.80	-6	10,112	-0.06%
2019/05/06	18	16.83	4	16.99	16.75	14	10,056	0.14%
2019/05/03	9	17.55	12	17.74	17.55	-3	9,947	-0.03%
2019/05/02	41	17.84	9	18.27	17.70	32	9,848	0.32%
2019/04/30	27	17.84	38	17.67	18.10	-11	9,508	-0.12%
2019/04/29	0	0.00	8	17.04	16.90	-8	9,059	-0.09%
2019/04/25	1	16.85	0	0.00	16.75	1	8,987	0.01%
2019/04/24	7	17.04	22	16.92	16.90	-15	8,990	-0.17%
2019/04/23	23	17.00	7	17.01	17.00	16	8,962	0.18%
2019/04/22	1	17.00	3	17.05	16.95	-2	8,930	-0.02%
2019/04/19	0	0.00	1	16.60	16.55	-1	8,864	-0.01%
2019/04/18	12	16.61	0	0.00	16.45	12	8,863	0.14%
2019/04/17	1.6	16.88	0	0.00	16.85	1.6	8,861	0.02%
2019/04/16	8	16.86	1	16.85	17.00	7	8,858	0.08%
2019/04/15	1	16.75	19	16.71	16.90	-18	8,825	-0.20%
2019/04/12	12	16.45	0	0.00	16.35	12	8,782	0.14%
2019/04/11	10	16.88	11	16.90	16.65	-1	8,701	-0.01%
2019/04/09	11	17.00	8	17.08	17.05	3	8,563	0.04%
2019/04/08	12	17.35	45	17.30	17.20	-33	8,487	-0.39%
2019/04/03	7	17.45	1	17.65	17.40	6	8,414	0.07%
2019/04/02	3	17.53	2	17.63	17.65	1	8,362	0.01%
2019/04/01	0	0.00	13	17.11	17.10	-13	8,220	-0.16%
2019/03/29	3.1	17.10	0	0.00	17.05	3.1	8,137	0.04%
2019/03/28	0.1	17.30	0	0.00	17.20	0.1	8,115	0.00%
2019/03/27	1	17.15	0	0.00	17.20	1	8,136	0.01%
2019/03/26	29	17.17	22	17.11	17.10	7	8,096	0.09%
2019/03/25	19	17.07	4	17.00	17.05	15	8,034	0.19%
2019/03/22	44.1	17.73	52	17.66	17.45	-7.9	7,913	-0.10%
2019/03/21	22	18.31	15	18.35	18.15	7	7,644	0.09%
2019/03/20	44.2	18.22	56	18.24	18.05	-11.8	7,508	-0.16%
2019/03/19	37.1	19.63	12	19.68	18.90	25.1	7,176	0.35%
2019/03/18	65	20.89	45	21.11	20.75	20	6,678	0.30%
2019/03/15	39	19.94	49	19.94	20.85	-10	6,362	-0.16%
2019/03/14	12	19.05	26	19.21	19.30	-14	5,534	-0.25%
2019/03/13	203	19.07	167	18.97	18.95	36	5,465	0.66%	大買/大賣/
2019/03/12	232	18.91	192	18.82	19.00	40	5,169	0.77%	大買/大賣/
2019/03/11	32	17.80	42	17.71	17.70	-10	4,796	-0.21%
2019/03/08	2	16.98	0	0.00	16.95	2	4,838	0.04%
2019/03/07	4	17.25	2	17.53	17.25	2	4,883	0.04%
2019/03/06	3	17.48	0	0.00	17.80	3	4,838	0.06%
2019/03/05	7	17.71	1	17.80	17.65	6	4,744	0.13%
2019/03/04	2	17.30	1	17.35	17.35	1	4,655	0.02%
2019/02/27	1	17.30	58	17.35	17.45	-57	4,632	-1.23%
2019/02/26	7	17.76	0	0.00	17.80	7	4,707	0.15%
2019/02/25	1	17.45	61	17.50	17.95	-60	4,584	-1.31%
2019/02/22	65	17.15	1	17.15	17.10	64	4,436	1.44%
2019/02/21	8	17.09	0	0.00	17.30	8	4,426	0.18%
2019/02/20	0	0.00	1	17.25	17.20	-1	4,448	-0.02%
2019/02/19	0	0.00	2	17.20	17.15	-2	4,383	-0.05%
2019/02/18	0	0.00	4	16.96	17.00	-4	4,309	-0.09%
2019/02/15	6	16.87	9	16.82	17.05	-3	4,241	-0.07%
2019/02/14	30	17.04	4	16.86	17.15	26	4,070	0.64%
2019/02/13	10	16.05	5	16.15	16.40	5	3,827	0.13%
2019/02/12	31	15.90	18	15.96	16.05	13	3,718	0.35%
2019/02/11	0	0.00	5	15.25	15.30	-5	3,568	-0.14%
2019/01/30	1	15.20	0	0.00	15.15	1	3,574	0.03%
2019/01/29	2	15.05	0	0.00	15.10	2	3,613	0.06%
2019/01/28	2	15.05	0	0.00	15.05	2	3,608	0.06%
2019/01/25	2	14.90	5	14.90	14.95	-3	3,621	-0.08%
2019/01/24	20	14.73	2	14.63	14.80	18	3,623	0.50%
2019/01/21	1	14.55	0	0.00	14.50	1	3,611	0.03%
2019/01/18	2	14.40	0	0.00	14.50	2	3,634	0.06%
2019/01/17	2	14.45	1	14.50	14.45	1	3,674	0.03%
2019/01/14	3	14.00	0	0.00	14.05	3	3,711	0.08%
2019/01/11	1	14.10	40	14.10	14.20	-39	3,752	-1.04%
2019/01/10	0	0.00	5	14.15	14.20	-5	3,754	-0.13%
2019/01/09	1	14.35	0	0.00	14.35	1	3,755	0.03%
2019/01/08	2	14.15	3	13.90	14.15	-1	3,730	-0.03%
2019/01/07	3	13.80	0	0.00	13.65	3	3,733	0.08%
2019/01/04	3	13.40	0	0.00	13.45	3	3,760	0.08%
2019/01/03	2	13.80	1	13.80	13.70	1	3,874	0.03%
2019/01/02	17	14.27	10	14.15	14.00	7	3,875	0.18%
2018/12/25	19.7	14.30	30	14.35	14.20	-10.3	4,046	-0.25%
2018/12/24	0	0.00	4	14.73	14.65	-4	4,019	-0.10%
2018/12/22	0.2	14.90	0	0.00	14.85	0.2	4,000	0.00%
2018/12/20	5	15.10	7	15.16	15.05	-2	4,088	-0.05%
2018/12/14	5	15.90	4	15.89	15.85	1	4,088	0.02%
2018/12/11	3	15.97	1	16.00	15.85	2	4,171	0.05%
2018/12/10	3	15.92	0	0.00	15.80	3	4,204	0.07%
2018/12/07	1	16.70	8	16.66	16.60	-7	4,121	-0.17%
2018/12/06	16	16.44	0	0.00	16.45	16	4,073	0.39%
2018/12/05	28	17.14	2	17.08	17.05	26	4,049	0.64%
2018/12/04	10	17.50	6	17.60	17.30	4	4,125	0.10%
2018/12/03	59	17.63	7	17.56	17.50	52	4,110	1.26%
2018/11/30	3	16.93	3	16.98	17.10	0	3,861	0.00%
2018/11/29	0	0.00	3	16.65	16.50	-3	3,754	-0.08%
2018/11/28	0	0.00	3	16.40	16.35	-3	3,720	-0.08%
2018/11/27	1	16.20	0	0.00	16.35	1	3,722	0.03%
2018/11/26	1	16.20	0	0.00	16.25	1	3,718	0.03%
2018/11/23	8	16.84	3	16.85	16.35	5	3,702	0.14%
2018/11/22	1	16.50	4	16.80	16.70	-3	3,519	-0.09%
2018/11/20	2	16.20	0	0.00	16.25	2	3,453	0.06%
2018/11/15	10	15.70	0	0.00	15.80	10	3,711	0.27%
2018/11/07	1	16.25	2	16.28	16.30	-1	4,070	-0.02%
2018/11/06	8	16.23	0	0.00	16.05	8	4,169	0.19%
2018/11/05	0	0.00	2	16.65	16.80	-2	4,168	-0.05%
2018/11/02	2	16.60	5	16.65	16.75	-3	4,275	-0.07%
2018/10/25	1	15.95	6	15.88	15.75	-5	4,873	-0.10%
2018/10/23	8	16.74	0	0.00	16.70	8	5,609	0.14%
2018/10/19	2	16.70	0	0.00	16.70	2	5,623	0.04%
2018/10/16	3	17.17	0	0.00	16.90	3	5,653	0.05%
2018/10/12	1	16.90	0	0.00	16.90	1	5,626	0.02%
2018/10/11	4	17.15	0	0.00	16.75	4	5,614	0.07%
2018/10/08	3	18.50	0	0.00	18.65	3	5,492	0.05%
2018/10/05	2	19.50	0	0.00	19.05	2	5,455	0.04%
2018/10/03	0	0.00	5	21.10	20.50	-5	5,380	-0.09%
2018/10/02	0	0.00	2	21.40	21.15	-2	5,441	-0.04%
2018/09/28	2.2	21.12	2	21.15	21.15	0.2	5,687	0.00%
2018/09/27	1	21.95	3	21.70	21.35	-2	5,676	-0.04%
2018/09/25	2	21.20	0	0.00	21.20	2	5,695	0.04%
2018/09/20	0	0.00	3	21.90	21.25	-3	5,778	-0.05%
2018/09/19	19	21.87	2	22.30	22.05	17	5,749	0.30%
2018/09/18	0	0.00	1	21.55	21.40	-1	5,773	-0.02%
2018/09/17	5	21.10	0	0.00	21.70	5	5,846	0.09%
2018/09/12	0	0.00	2	20.15	20.20	-2	5,833	-0.03%
2018/09/10	0	0.00	5	20.00	20.25	-5	5,816	-0.09%
2018/09/07	1	21.70	0	0.00	21.40	1	5,732	0.02%
2018/09/05	4	22.91	0	0.00	22.70	4	5,697	0.07%
2018/08/30	2	23.13	1	23.10	23.10	1	5,750	0.02%
2018/08/28	1	23.15	0	0.00	23.05	1	5,774	0.02%
2018/08/27	0	0.00	6	23.06	23.10	-6	5,802	-0.10%
2018/08/24	2	23.53	0	0.00	23.00	2	5,806	0.03%
2018/08/23	3	23.55	9	23.06	23.80	-6	5,783	-0.10%
2018/08/21	1	21.95	0	0.00	22.25	1	5,557	0.02%
2018/08/20	1	21.95	0	0.00	22.05	1	5,544	0.02%
2018/08/17	16	21.83	5	21.90	21.70	11	5,499	0.20%
2018/08/15	1	21.40	0	0.00	21.40	1	5,392	0.02%
2018/08/14	5	21.67	3	22.05	22.20	2	5,323	0.04%
2018/08/13	1	22.50	0	0.00	22.05	1	5,275	0.02%
2018/08/10	4	23.80	0	0.00	23.50	4	5,161	0.08%
2018/08/09	0	0.00	2	23.40	23.65	-2	5,148	-0.04%
2018/08/08	3	24.23	15	24.46	24.25	-12	5,070	-0.24%
2018/08/07	23	24.88	14	25.16	24.50	9	5,041	0.18%
2018/08/06	10	27.03	0	0.00	26.75	10	4,767	0.21%
2018/08/03	2	26.50	1	26.50	26.40	1	4,706	0.02%
2018/08/01	8	27.16	12	27.45	27.55	-4	4,725	-0.08%
2018/07/31	6	27.13	13	27.59	26.90	-7	4,639	-0.15%
2018/07/30	63	26.83	38	26.86	27.60	25	4,313	0.58%
2018/07/27	0	0.00	9	25.04	25.10	-9	3,894	-0.23%
2018/07/26	1	24.75	0	0.00	24.80	1	3,871	0.03%
2018/07/25	1	24.30	0	0.00	24.80	1	3,834	0.03%
2018/07/24	0	0.00	1	24.10	24.15	-1	3,781	-0.03%
2018/07/23	3	24.00	0	0.00	23.85	3	3,801	0.08%
2018/07/18	0	0.00	2	24.85	24.70	-2	3,860	-0.05%
2018/07/17	2	24.55	0	0.00	24.50	2	3,872	0.05%
2018/07/16	2	25.33	10	25.40	25.05	-8	4,030	-0.20%
2018/07/13	10	25.00	0	0.00	25.15	10	4,033	0.25%
2018/07/11	0	0.00	20	24.80	24.60	-20	4,045	-0.49%
2018/07/10	3	24.80	13	25.05	24.90	-10	4,040	-0.25%
2018/07/09	11	24.91	5	25.30	24.90	6	3,970	0.15%
2018/07/06	5	23.85	5	23.56	23.75	0	3,846	0.00%
2018/07/04	0	0.00	13	23.77	23.70	-13	4,001	-0.32%
2018/07/03	32	25.90	0	0.00	25.25	32	3,992	0.80%
2018/07/02	16	26.07	11	26.28	26.05	5	3,895	0.13%
2018/06/29	1	25.85	0	0.00	26.00	1	3,807	0.03%
2018/06/28	13	25.91	0	0.00	25.80	13	3,749	0.35%
2018/06/26	1	26.00	8	26.00	26.05	-7	3,635	-0.19%
2018/06/25	14	27.05	17	27.61	26.85	-3	3,539	-0.08%
2018/06/22	3	27.90	1	27.40	27.40	2	3,494	0.06%
2018/06/21	4	28.41	0	0.00	28.40	4	3,478	0.12%
2018/06/20	14	28.84	17	28.85	28.55	-3	3,504	-0.09%
2018/06/19	12	28.93	0	0.00	28.80	12	3,489	0.34%
2018/06/15	3	30.05	0	0.00	30.00	3	3,478	0.09%
2018/06/14	23	30.97	0	0.00	30.65	23	3,462	0.66%
2018/06/08	2	32.35	0	0.00	32.30	2	3,425	0.06%
2018/06/05	0	0.00	4	33.30	33.30	-4	3,506	-0.11%
2018/06/04	3	33.22	0	0.00	33.95	3	3,506	0.09%
2018/06/01	4	33.00	0	0.00	33.15	4	3,513	0.11%
2018/05/30	3	32.15	3	32.17	32.10	0	3,662	0.00%
2018/05/25	0	0.00	5	32.79	32.75	-5	3,912	-0.13%
2018/05/23	5	32.40	8	32.85	32.40	-3	4,184	-0.07%
2018/05/14	6	34.70	1	34.25	35.60	5	4,235	0.12%
2018/05/11	1	34.60	4	33.74	34.65	-3	4,198	-0.07%
2018/05/10	6	33.31	9	33.69	33.50	-3	4,197	-0.07%
2018/05/08	3	34.75	0	0.00	35.20	3	4,133	0.07%
2018/05/07	0	0.00	1	34.95	34.60	-1	4,137	-0.02%
2018/05/04	3	35.47	1	35.40	35.30	2	4,241	0.05%
2018/05/03	1	35.40	0	0.00	35.70	1	4,286	0.02%
2018/05/02	0	0.00	1	35.35	35.40	-1	4,296	-0.02%
2018/04/30	15	35.20	1	34.75	34.75	14	4,341	0.32%
2018/04/26	0	0.00	15	35.60	35.00	-15	4,413	-0.34%
2018/04/20	2	37.98	3	38.00	37.20	-1	4,703	-0.02%
2018/04/17	2	34.58	1	34.45	34.50	1	4,647	0.02%
2018/04/16	3	34.70	7	34.69	34.95	-4	4,769	-0.08%
2018/04/11	4	35.30	2	35.63	35.00	2	5,325	0.04%
2018/04/10	3	34.43	3	34.75	35.45	0	5,281	0.00%
2018/03/29	0	0.00	2	33.30	32.80	-2	5,541	-0.04%
2018/03/28	1	33.10	7	33.13	33.05	-6	5,580	-0.11%
2018/03/27	5	32.83	0	0.00	32.80	5	5,678	0.09%
2018/03/26	4	32.41	2	32.40	32.20	2	5,839	0.03%
2018/03/23	2	33.05	0	0.00	32.85	2	5,831	0.03%
2018/03/22	1	34.50	5	34.00	34.10	-4	5,842	-0.07%
2018/03/21	4	34.34	1	35.25	34.25	3	5,932	0.05%
2018/03/20	1	35.20	0	0.00	35.15	1	6,175	0.02%
2018/03/19	1	36.00	2	36.50	36.00	-1	6,203	-0.02%
2018/03/16	0	0.00	0	36.65	36.65	0	6,273	0.00%
2018/03/15	0	0.00	10	37.45	37.25	-10	6,276	-0.16%
2018/03/14	0	0.00	3	37.83	37.75	-3	6,286	-0.05%
2018/03/13	1	37.85	2	37.55	37.60	-1	6,329	-0.02%
2018/03/09	1	36.65	2	37.15	36.80	-1	6,687	-0.01%
2018/03/08	1	36.60	4	36.36	36.50	-3	6,698	-0.04%
2018/03/06	2	35.35	1	35.65	36.10	1	6,922	0.01%
2018/03/05	1	37.00	0	0.00	36.15	1	6,935	0.01%
2018/03/02	2	37.55	0	0.00	37.65	2	6,967	0.03%
2018/03/01	0	0.00	1	37.30	37.35	-1	6,992	-0.01%
2018/02/27	2	36.73	6	36.84	36.55	-4	6,965	-0.06%
2018/02/26	10	37.05	0	0.00	37.00	10	6,882	0.15%
2018/02/23	1	33.45	1	33.80	34.70	0	6,714	0.00%
2018/02/06	1	31.75	10	31.10	31.20	-9	7,074	-0.13%
2018/02/02	10	34.80	0	0.00	34.80	10	7,066	0.14%
2018/02/01	0	0.00	3	34.00	34.50	-3	7,156	-0.04%
2018/01/31	0	0.00	1	33.25	33.40	-1	7,224	-0.01%
2018/01/26	1	35.00	0	0.00	35.00	1	7,417	0.01%
2018/01/23	0	0.00	1	36.00	36.00	-1	7,637	-0.01%
2018/01/22	0	0.00	5	36.10	36.10	-5	7,635	-0.07%
2018/01/19	8	35.89	0	0.00	36.45	8	7,686	0.10%
2018/01/16	0	0.00	5	37.87	37.95	-5	7,750	-0.06%
2018/01/15	1	37.40	1	37.70	37.70	0	7,944	0.00%
2018/01/12	1	37.20	0	0.00	37.20	1	8,164	0.01%
2018/01/11	5	36.72	1	36.75	36.70	4	8,320	0.05%
2018/01/10	0	0.00	3	37.23	37.25	-3	8,355	-0.04%
2018/01/09	21	38.75	8	38.18	38.00	13	8,291	0.16%
2018/01/08	13	38.20	20	39.40	38.00	-7	8,252	-0.08%
2018/01/05	0	0.00	4	41.00	41.50	-4	8,010	-0.05%