榮剛 (5009)-新光-台中券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
45.40
漲跌
▼1.00
漲幅
-2.16%
成交量
3,507張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)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
2024/12/17	8.1	45.55	0	0.00	45.40	8.1	2,535	0.32%
2024/12/16	4.1	46.97	8	47.11	46.40	-3.9	2,517	-0.16%
2024/12/13	9	47.18	1	47.50	47.50	8	2,493	0.32%
2024/12/12	2	47.65	10	47.60	47.85	-8	2,465	-0.32%
2024/12/11	14	47.58	6	47.72	47.80	8	2,458	0.33%
2024/12/10	12	47.87	2	47.55	47.55	10	2,467	0.41%
2024/12/09	7	47.80	21	48.02	48.15	-14	2,464	-0.57%
2024/12/06	7	47.61	10	47.74	47.90	-3	2,467	-0.12%
2024/12/05	3	47.68	0	0.00	47.85	3	2,470	0.12%
2024/12/04	24	47.99	4	48.13	48.00	20	2,487	0.80%
2024/12/03	6	47.75	6	47.88	48.05	0	2,515	0.00%
2024/12/02	2	47.20	2	47.15	47.20	0	2,505	0.00%
2024/11/29	7	47.16	0	0.00	47.25	7	2,529	0.28%
2024/11/28	1	47.26	9	47.62	47.35	-8	2,552	-0.31%
2024/11/27	30	48.29	4	47.98	47.95	26	2,544	1.02%
2024/11/26	50	48.79	27	49.21	48.95	23	2,527	0.91%
2024/11/25	10	48.77	9	49.02	48.95	1	2,517	0.04%
2024/11/22	11.2	48.90	7	48.91	48.90	4.2	2,523	0.17%
2024/11/21	6	48.68	16	48.62	48.55	-10	2,519	-0.40%
2024/11/20	12.3	48.58	10	48.65	48.40	2.3	2,510	0.09%
2024/11/19	26.1	47.68	10	47.90	48.10	16.1	2,514	0.64%
2024/11/18	19.6	47.64	15	48.23	48.30	4.6	2,543	0.18%
2024/11/15	14	48.21	8	48.62	48.15	6	2,517	0.24%
2024/11/14	28.1	48.71	3	48.51	48.25	25	2,485	1.01%
2024/11/13	11	49.32	6	49.29	49.50	5	2,435	0.21%
2024/11/12	61.6	49.54	41	49.59	49.75	20.6	2,401	0.86%
2024/11/11	28	49.29	121	48.77	49.45	-93	2,254	-4.13%	大賣/
2024/11/08	4	47.73	0	0.00	47.55	4	2,080	0.19%
2024/11/07	50	47.75	26	48.08	47.80	24	2,077	1.16%
2024/11/06	3	47.37	0.1	47.60	47.50	2.9	2,052	0.14%
2024/11/05	1	47.65	0	0.00	47.50	1	2,082	0.05%
2024/11/04	2	46.80	15	46.86	46.80	-13	2,140	-0.61%
2024/11/01	26	47.02	9	46.69	47.50	17	2,296	0.74%
2024/10/30	16.2	46.11	9	46.15	45.85	7.2	2,283	0.31%
2024/10/29	2	46.30	0	0.00	47.00	2	2,341	0.09%
2024/10/28	2.1	45.85	8	45.89	45.90	-6	2,342	-0.25%
2024/10/25	4	46.00	1.7	46.06	45.85	2.3	2,405	0.10%
2024/10/24	0	46.10	0	0.00	46.10	0	2,484	0.00%
2024/10/22	11	46.04	0	0.00	45.95	11	2,522	0.44%
2024/10/21	0	0.00	2	46.05	46.05	-2	2,567	-0.08%
2024/10/18	15	45.71	2	45.85	45.55	13	2,616	0.50%
2024/10/17	1.1	45.80	0	0.00	45.75	1.1	2,776	0.04%
2024/10/16	2.1	45.86	3	45.92	45.85	-0.9	2,809	-0.03%
2024/10/15	3	45.43	0	0.00	45.40	3	2,808	0.11%
2024/10/14	12	45.43	0	0.00	45.60	12	2,807	0.43%
2024/10/11	1.2	45.87	11	46.08	45.80	-9.8	2,809	-0.35%
2024/10/09	31	47.24	4	47.40	46.85	27	2,911	0.93%
2024/10/08	10	47.79	18	47.83	47.75	-8	2,905	-0.28%
2024/10/07	2.1	48.10	1	48.00	48.15	1.1	2,929	0.04%
2024/10/04	9	48.22	5.2	48.19	47.95	3.8	2,957	0.13%
2024/10/01	6.1	48.08	0	0.00	48.00	6.1	2,963	0.20%
2024/09/30	5	47.91	2	48.25	48.30	3	2,992	0.10%
2024/09/27	16	47.92	2	47.95	48.05	14	3,116	0.45%
2024/09/26	0	47.50	0	0.00	47.30	0	3,134	0.00%
2024/09/25	0	0.00	0.4	47.80	47.95	-0.4	3,362	-0.01%
2024/09/24	15	47.20	11.2	47.23	47.55	3.8	3,425	0.11%
2024/09/20	5	46.70	17	46.70	46.30	-12	3,767	-0.32%
2024/09/19	17	46.40	0	0.00	46.30	17	3,890	0.44%
2024/09/18	1	47.15	21	46.80	46.60	-20	3,957	-0.51%
2024/09/16	14	46.50	11	46.41	46.60	3	4,000	0.07%
2024/09/13	6	45.83	15	45.85	46.00	-9	4,149	-0.22%
2024/09/12	22	45.25	0	0.00	45.40	22	4,218	0.52%
2024/09/11	6	44.72	10	45.18	45.20	-4	4,323	-0.09%
2024/09/10	10	44.98	0	0.00	45.00	10	4,343	0.23%
2024/09/09	1	45.55	4	45.79	45.90	-3	4,356	-0.07%
2024/09/06	0	0.00	6	45.70	46.10	-6	4,378	-0.14%
2024/09/05	0.1	45.80	0	0.00	45.60	0.1	4,399	0.00%
2024/09/04	1.2	46.50	0	0.00	46.20	1.2	4,422	0.03%
2024/08/30	10	48.00	1	48.00	47.85	9	4,656	0.19%
2024/08/29	0	0.00	0	47.85	47.95	0	4,686	0.00%
2024/08/28	0.1	47.93	0	0.00	48.30	0.1	4,732	0.00%
2024/08/27	0.1	47.83	2	48.05	48.10	-1.9	4,810	-0.04%
2024/08/26	1	47.95	0	0.00	48.05	1	4,866	0.02%
2024/08/23	0	0.00	4	47.50	47.75	-4	4,894	-0.08%
2024/08/22	3	47.68	5	47.93	47.75	-2	5,004	-0.04%
2024/08/21	4.2	47.85	4.1	47.87	47.85	0.1	5,055	0.00%
2024/08/20	4	47.38	1	47.60	47.40	3	5,070	0.06%
2024/08/19	1	46.75	2	46.90	46.90	-1	5,143	-0.02%
2024/08/16	1.6	46.96	1	47.00	46.85	0.6	5,345	0.01%
2024/08/15	1	46.70	1	46.80	46.70	0	5,456	0.00%
2024/08/14	0	46.67	4	46.61	46.60	-4	5,919	-0.07%
2024/08/13	2	45.93	0	0.00	46.15	2	6,053	0.03%
2024/08/12	3.1	45.95	1	45.95	46.00	2.1	6,185	0.03%
2024/08/09	0	0.00	3	45.95	45.85	-3	6,346	-0.05%
2024/08/08	1.1	45.38	0	0.00	45.50	1.1	6,610	0.02%
2024/08/07	0	0.00	41	45.48	46.05	-41	6,782	-0.60%
2024/08/06	49.1	44.17	22	44.32	44.00	27.1	6,912	0.39%
2024/08/05	10.3	44.63	8	45.91	45.50	2.3	7,080	0.03%
2024/08/02	2.1	47.80	3	48.23	47.55	-0.9	7,027	-0.01%
2024/08/01	0	0.00	13	48.03	49.50	-13	7,251	-0.18%
2024/07/31	3.1	47.06	0	0.00	47.05	3.1	7,407	0.04%
2024/07/30	0.1	47.39	0	0.00	47.90	0.1	7,736	0.00%
2024/07/29	35.3	47.32	4.1	46.69	45.80	31.2	8,620	0.36%
2024/07/26	7	47.84	0	0.00	48.10	7	9,013	0.08%
2024/07/23	0	0.00	2	47.98	48.00	-2	9,234	-0.02%
2024/07/22	2	47.25	7	47.56	47.55	-5	9,375	-0.05%
2024/07/19	18	49.21	8	48.68	48.20	10	9,438	0.11%
2024/07/18	14	49.66	25.5	49.90	49.75	-11.5	9,543	-0.12%
2024/07/17	11	48.61	17.5	48.77	48.60	-6.5	9,589	-0.07%
2024/07/16	0.3	48.20	36	48.33	48.40	-35.7	9,902	-0.36%
2024/07/15	34.5	47.55	3	47.55	47.40	31.5	10,304	0.31%
2024/07/12	0.1	47.60	9	47.58	47.65	-8.9	10,601	-0.08%
2024/07/11	8.5	47.81	74	47.78	47.60	-65.5	10,952	-0.60%
2024/07/10	1	48.60	5	48.74	48.85	-4	11,254	-0.04%
2024/07/09	2.1	48.28	9.1	48.20	48.30	-7	11,739	-0.06%
2024/07/08	21	48.48	2.2	48.96	48.40	18.8	11,853	0.16%
2024/07/05	27.1	49.06	6	49.09	49.15	21.1	12,058	0.17%
2024/07/04	21.1	49.48	6	49.92	49.40	15.1	12,426	0.12%
2024/07/03	7.1	48.43	35	48.68	49.65	-27.9	12,532	-0.22%
2024/07/02	13.1	47.63	7	47.87	48.05	6.1	12,457	0.05%
2024/07/01	54.3	47.48	37.4	47.75	47.85	16.9	12,447	0.14%
2024/06/28	18.7	48.57	2	48.40	48.40	16.7	12,231	0.14%
2024/06/27	20	49.18	2	48.75	48.70	18	12,168	0.15%
2024/06/26	18.8	49.64	6	49.23	49.25	12.8	12,068	0.11%
2024/06/25	6.1	52.45	7	52.51	52.40	-0.9	11,963	-0.01%
2024/06/24	22.2	53.17	0	0.00	52.90	22.2	11,932	0.19%
2024/06/21	70.6	53.31	1	53.40	53.60	69.5	11,963	0.58%
2024/06/20	17.3	53.55	2	53.45	53.70	15.3	12,035	0.13%
2024/06/19	5.2	52.40	1.4	52.88	52.40	3.8	11,933	0.03%
2024/06/18	2	52.00	103.1	52.24	52.60	-101.1	11,895	-0.85%	大賣/鉅額交易
2024/06/17	33	51.32	0.1	51.40	51.20	32.9	11,826	0.28%
2024/06/14	63	51.48	3	51.73	51.40	60	11,903	0.50%
2024/06/13	2.2	51.40	0	0.00	51.40	2.2	11,911	0.02%
2024/06/12	0.2	51.20	2	51.35	50.90	-1.9	11,914	-0.02%
2024/06/11	7.3	51.59	10	51.63	51.40	-2.7	11,908	-0.02%
2024/06/07	5	50.92	1	51.10	51.30	4	11,921	0.03%
2024/06/06	11.6	51.01	5	50.96	50.80	6.6	11,907	0.06%
2024/06/05	7.1	52.29	9	52.10	52.00	-1.9	11,765	-0.02%
2024/06/04	2.1	52.66	9	52.74	52.80	-6.9	11,769	-0.06%
2024/06/03	2	52.50	0.2	52.50	52.40	1.8	11,799	0.02%
2024/05/31	1	52.70	0	0.00	52.60	1	11,800	0.01%
2024/05/30	37.3	53.11	6	53.38	52.80	31.3	11,803	0.26%
2024/05/29	6.1	53.40	2	53.40	53.40	4.1	11,817	0.03%
2024/05/28	42	53.90	35.3	54.00	53.80	6.8	11,983	0.06%
2024/05/27	75	53.03	4	53.12	53.20	71	11,902	0.60%
2024/05/24	17.3	52.49	0	0.00	52.50	17.3	11,860	0.15%
2024/05/23	52.1	52.19	12.1	52.38	52.10	40	11,861	0.34%
2024/05/22	17.1	52.19	22	52.26	52.10	-4.9	11,803	-0.04%
2024/05/21	10.1	52.94	1.6	52.94	52.80	8.4	11,635	0.07%
2024/05/20	83.5	53.72	4	54.18	52.90	79.5	11,533	0.69%
2024/05/17	4	55.10	9	55.43	55.80	-5	11,131	-0.04%
2024/05/16	61.2	54.83	16.3	54.84	54.90	44.9	11,014	0.41%
2024/05/15	18.1	55.34	10	55.47	55.20	8.1	10,959	0.07%
2024/05/14	11.4	55.80	46.2	55.77	55.80	-34.9	10,834	-0.32%
2024/05/13	7.4	55.25	8	55.71	55.20	-0.6	10,659	-0.01%
2024/05/10	10	55.56	21.1	55.57	56.00	-11.1	10,556	-0.10%
2024/05/09	36	55.75	25	55.85	54.90	11	10,442	0.11%
2024/05/08	18.3	54.77	4.2	54.80	54.70	14.1	10,252	0.14%
2024/05/07	26.2	55.22	12	55.23	54.50	14.2	10,194	0.14%
2024/05/06	41.2	56.69	34.1	56.83	56.10	7.1	9,960	0.07%
2024/05/03	42.4	57.57	50.3	57.34	57.00	-8	9,729	-0.08%
2024/05/02	76	57.09	179	56.47	57.60	-103	9,394	-1.10%	大賣/鉅額交易
2024/04/30	112.2	55.37	96.1	54.83	54.20	16.1	8,518	0.19%	大買/
2024/04/29	48	54.40	20.5	54.22	54.80	27.5	8,034	0.34%
2024/04/26	20.1	53.09	32	53.02	52.80	-12	7,806	-0.15%
2024/04/25	9.1	52.60	16	52.41	52.60	-6.9	7,679	-0.09%
2024/04/24	29	52.90	66	52.90	53.00	-37	7,613	-0.49%
2024/04/23	59.6	53.43	88	53.22	52.80	-28.4	7,547	-0.38%
2024/04/22	50.1	54.17	26.1	54.10	54.20	24	7,350	0.33%
2024/04/19	73.1	54.33	87.4	54.67	54.90	-14.3	7,016	-0.20%
2024/04/18	56.8	54.36	54.1	54.57	54.70	2.7	6,616	0.04%
2024/04/17	68.1	53.49	78.3	53.37	53.50	-10.2	6,379	-0.16%
2024/04/16	120.2	52.50	81	52.43	51.90	39.2	6,043	0.65%	大買/
2024/04/15	70.2	54.08	51.8	53.97	53.30	18.4	5,658	0.33%
2024/04/12	29.1	52.60	8.2	52.54	52.50	20.9	5,187	0.40%
2024/04/11	36.2	52.49	101.2	52.74	52.60	-65	5,092	-1.28%	大賣/
2024/04/10	20.3	52.49	40.7	52.25	52.50	-20.3	4,927	-0.41%
2024/04/09	3.3	50.23	8.1	50.20	50.40	-4.8	4,584	-0.10%
2024/04/08	22	49.32	15	49.54	49.40	7	4,469	0.16%
2024/04/03	8	49.38	5	49.40	49.40	3	4,460	0.07%
2024/04/02	0.1	49.39	0	0.00	49.30	0.1	4,494	0.00%
2024/04/01	7	49.76	6	49.68	49.55	1	4,543	0.02%
2024/03/29	5	49.38	5.3	49.40	49.30	-0.3	4,723	-0.01%
2024/03/28	15	49.89	7	50.31	49.65	8	4,887	0.16%
2024/03/27	6.4	49.71	7.1	49.68	49.65	-0.7	5,331	-0.01%
2024/03/26	13	49.14	20.1	49.45	49.05	-7.1	5,334	-0.13%
2024/03/25	14	49.66	23.2	49.70	49.80	-9.2	5,373	-0.17%
2024/03/22	9	48.88	14	49.11	49.00	-5	5,440	-0.09%
2024/03/21	9	48.83	10.1	48.99	49.00	-1.1	5,739	-0.02%
2024/03/20	4	49.02	14.1	49.22	48.90	-10.1	5,835	-0.17%
2024/03/19	1.8	49.17	15.3	49.11	48.85	-13.5	5,894	-0.23%
2024/03/18	0	48.08	12	48.38	48.40	-12	5,952	-0.20%
2024/03/15	1.1	47.42	2	47.63	47.70	-0.9	5,980	-0.02%
2024/03/14	10	47.85	2	47.50	47.75	8	6,016	0.13%
2024/03/13	2	47.90	14	48.09	47.70	-12	6,105	-0.20%
2024/03/12	1	48.40	1	48.35	48.55	0	6,164	0.00%
2024/03/11	0.1	48.10	0.1	48.05	47.95	0	6,209	0.00%
2024/03/08	9.2	48.02	6.2	47.57	47.70	3	6,321	0.05%
2024/03/07	6.3	48.56	5	48.45	48.35	1.3	6,424	0.02%
2024/03/06	5.1	48.99	21	48.98	48.75	-15.9	6,482	-0.25%
2024/03/05	12.1	48.61	23	48.81	48.70	-10.9	6,483	-0.17%
2024/03/04	3.2	48.25	29	48.28	48.30	-25.8	6,432	-0.40%
2024/03/01	11.3	48.07	26.2	48.02	48.30	-14.9	6,473	-0.23%
2024/02/29	13	46.75	4.5	46.71	47.00	8.5	6,393	0.13%
2024/02/27	5.1	46.47	7.5	46.43	46.50	-2.5	6,533	-0.04%
2024/02/26	2	46.50	5	46.49	46.45	-3	6,762	-0.04%
2024/02/23	11	46.94	8	46.73	46.70	3	6,819	0.04%
2024/02/22	4	47.29	7.4	47.41	47.15	-3.4	6,850	-0.05%
2024/02/21	6	47.28	77	47.40	47.15	-71	6,902	-1.03%
2024/02/20	103.4	47.00	27.3	46.87	47.00	76.1	7,005	1.09%	大買/
2024/02/19	2	47.78	22.1	47.81	47.85	-20.1	6,981	-0.29%
2024/02/16	2.1	47.33	23.1	47.66	47.65	-20.9	7,059	-0.30%
2024/02/15	1.1	46.02	15	46.15	46.30	-13.9	7,018	-0.20%
2024/02/05	35	45.70	4	45.95	45.75	31	6,987	0.44%
2024/02/02	10.1	46.50	2	46.20	46.20	8.1	6,915	0.12%
2024/02/01	20.2	47.10	6	47.75	47.05	14.2	6,860	0.21%
2024/01/31	13.8	48.08	18	47.97	47.60	-4.3	6,832	-0.06%
2024/01/30	16	48.12	11.1	48.07	47.80	5	6,838	0.07%
2024/01/29	3	47.42	7.1	47.43	47.50	-4.1	6,806	-0.06%
2024/01/26	14.1	46.81	0	0.00	46.75	14.1	6,805	0.21%
2024/01/25	0	0.00	15.1	47.16	46.85	-15.1	6,822	-0.22%
2024/01/24	27.1	47.38	24.2	47.32	47.10	3	6,879	0.04%
2024/01/23	12	46.20	6	46.23	46.40	6	6,854	0.09%
2024/01/22	4.1	45.96	17	46.00	46.00	-12.9	6,968	-0.18%
2024/01/19	4.1	45.95	55	45.95	46.00	-51	6,994	-0.73%
2024/01/18	3	46.03	6	46.08	46.05	-3	7,018	-0.04%
2024/01/17	24	46.58	10.1	47.17	45.90	13.9	7,040	0.20%
2024/01/16	4	47.43	2.1	47.15	47.15	1.9	7,129	0.03%
2024/01/15	6	47.88	3	47.60	47.70	3	7,182	0.04%
2024/01/12	2	47.00	2	46.98	47.10	0	7,199	0.00%
2024/01/11	17	47.14	16	47.11	47.20	1	7,228	0.01%
2024/01/10	2	47.60	6	47.86	47.50	-4	7,246	-0.06%
2024/01/09	10	48.00	0	0.00	47.85	10	7,392	0.14%
2024/01/08	19	48.69	0.1	48.87	48.50	18.9	7,394	0.26%
2024/01/05	12.1	48.66	32	48.72	48.85	-19.9	7,444	-0.27%
2024/01/04	19.1	48.15	6	48.05	47.80	13.1	7,477	0.17%
2024/01/03	14.1	49.05	10.1	49.25	48.65	3.9	7,427	0.05%
2024/01/02	9	49.04	4	49.05	49.00	5	7,402	0.07%
2023/12/29	27.3	48.81	9.1	49.01	48.85	18.2	7,502	0.24%
2023/12/28	8.1	48.85	9	48.86	48.75	-1	7,474	-0.01%
2023/12/27	37.5	49.34	20	49.37	49.20	17.5	7,433	0.24%
2023/12/26	40.4	49.96	33.3	49.59	49.20	7.2	7,403	0.10%
2023/12/25	35.3	49.55	41.5	49.68	49.00	-6.2	7,233	-0.09%
2023/12/22	246.4	51.33	132.6	50.79	49.45	113.8	7,151	1.59%	大買/大賣/鉅額交易
2023/12/20	13	51.35	55	51.29	51.70	-42	6,695	-0.63%
2023/12/19	64.1	50.62	26.1	50.81	50.90	38	6,648	0.57%
2023/12/18	53.3	51.52	28.5	51.75	51.60	24.8	6,687	0.37%
2023/12/15	114.6	51.35	55.4	51.43	51.50	59.2	6,560	0.90%	大買/
2023/12/14	10	50.08	25	50.00	49.80	-15	6,292	-0.24%
2023/12/13	21.1	49.76	14	49.55	49.40	7.1	6,241	0.11%
2023/12/12	46.4	49.60	67.1	49.59	49.70	-20.7	6,243	-0.33%
2023/12/11	21.1	49.46	27	49.77	49.00	-5.9	6,203	-0.10%
2023/12/08	7	49.10	5.2	49.17	49.25	1.8	6,294	0.03%
2023/12/07	20.3	49.61	27.1	49.54	49.35	-6.8	6,330	-0.11%
2023/12/06	18.1	49.68	25	49.19	50.10	-6.9	6,363	-0.11%
2023/12/05	27.2	48.80	14	48.85	48.70	13.2	6,362	0.21%
2023/12/04	33.2	49.85	21	49.56	49.45	12.2	6,360	0.19%
2023/12/01	31.3	49.19	24.3	49.18	49.35	7	6,314	0.11%
2023/11/30	8	48.21	25.1	48.41	48.70	-17.1	6,270	-0.27%
2023/11/29	14	47.84	2	47.80	47.75	12	6,552	0.18%
2023/11/28	14.1	47.16	6	47.33	47.50	8.1	6,644	0.12%
2023/11/27	27.2	47.32	22.1	47.04	46.90	5.2	6,811	0.08%
2023/11/24	35.4	48.16	44	48.14	47.85	-8.6	7,115	-0.12%
2023/11/22	41.1	47.83	57.2	47.75	47.75	-16.1	7,231	-0.22%
2023/11/21	10.1	46.30	9	46.60	46.75	1.1	7,064	0.02%
2023/11/20	17	46.04	4	46.19	46.25	13	7,149	0.18%
2023/11/17	13	46.67	7.2	46.66	46.40	5.8	7,247	0.08%
2023/11/16	29	46.15	33	46.36	46.50	-4	7,257	-0.06%
2023/11/15	17	45.61	12	45.62	45.65	5	7,212	0.07%
2023/11/14	41	45.60	23	45.60	45.30	18	7,278	0.25%
2023/11/13	5	45.48	5	45.50	45.25	0	7,305	0.00%
2023/11/10	6	45.02	1	45.25	45.00	5	7,352	0.07%
2023/11/09	2.1	45.31	4	45.55	45.40	-1.9	7,483	-0.03%
2023/11/08	0	0.00	1	45.80	45.65	-1	7,656	-0.01%
2023/11/07	0.5	45.84	4	45.75	45.70	-3.5	7,795	-0.04%
2023/11/06	2	45.83	6	45.78	45.90	-4	7,925	-0.05%
2023/11/03	0	0.00	1	45.50	45.55	-1	8,105	-0.01%
2023/11/02	8.2	44.92	1	45.15	45.25	7.2	8,337	0.09%
2023/11/01	4	44.74	1	44.50	44.50	3	8,836	0.03%
2023/10/31	14.2	45.50	36	44.79	44.60	-21.8	8,873	-0.25%
2023/10/30	6	44.95	7	45.39	45.50	-1	8,980	-0.01%
2023/10/27	28	45.67	35	45.17	44.90	-7	9,032	-0.08%
2023/10/26	2	45.35	10	45.35	45.25	-8	9,034	-0.09%
2023/10/25	11	45.22	15	45.23	45.20	-4	9,160	-0.04%
2023/10/24	16	44.13	9	44.45	44.65	7	9,235	0.08%
2023/10/23	6.1	45.05	25	45.10	44.50	-18.9	9,284	-0.20%
2023/10/20	18.2	43.18	10.1	43.60	44.00	8.1	9,375	0.09%
2023/10/19	13	44.02	6	44.06	43.90	7	9,503	0.07%
2023/10/18	26.4	44.43	6	44.43	44.00	20.4	9,631	0.21%
2023/10/17	15	45.44	2	45.37	45.00	13	9,796	0.13%
2023/10/16	35.1	45.98	11.1	46.22	45.60	23.9	9,989	0.24%
2023/10/13	16	45.80	9.2	45.35	45.30	6.8	10,021	0.07%
2023/10/12	40	45.56	9	45.41	45.75	31	10,295	0.30%
2023/10/11	15	45.22	41.2	45.24	45.05	-26.2	10,432	-0.25%
2023/10/06	5	44.36	3	44.50	44.45	2	10,534	0.02%
2023/10/05	2	44.10	46	44.04	44.00	-44	10,699	-0.41%
2023/10/04	27.4	44.29	36.1	43.98	43.90	-8.7	10,774	-0.08%
2023/10/03	22.4	45.34	1	45.15	45.15	21.4	10,741	0.20%
2023/10/02	21	45.64	3.5	45.78	45.60	17.5	10,889	0.16%
2023/09/28	6	45.68	7	45.84	45.45	-1	11,290	-0.01%
2023/09/27	4	45.25	1	45.05	45.20	3	11,545	0.03%
2023/09/26	17.3	45.67	10.2	45.47	45.10	7.1	11,886	0.06%
2023/09/25	7.2	46.35	43.4	46.20	46.50	-36.2	12,041	-0.30%
2023/09/22	5	45.07	4	45.06	45.40	1	12,061	0.01%
2023/09/21	34.1	45.10	16	45.04	45.25	18.1	12,203	0.15%
2023/09/20	34.5	46.34	7	46.30	46.20	27.5	12,217	0.23%
2023/09/19	8.1	46.78	10	46.78	46.65	-1.9	12,364	-0.02%
2023/09/18	22.1	46.49	13	46.72	46.30	9.1	12,443	0.07%
2023/09/15	8	46.15	40	46.10	46.40	-32	12,511	-0.26%
2023/09/14	4.1	45.64	26	45.69	45.50	-21.9	12,729	-0.17%
2023/09/13	33.2	45.50	20	45.46	45.15	13.2	13,041	0.10%
2023/09/12	18.4	46.79	10	46.36	46.30	8.3	13,042	0.06%
2023/09/11	45.3	46.91	31	47.13	46.65	14.3	13,107	0.11%
2023/09/08	23.2	46.98	6	47.03	46.65	17.2	13,065	0.13%
2023/09/07	19	47.34	27	47.24	47.25	-8	13,134	-0.06%
2023/09/06	8.1	46.84	6	46.98	47.05	2.1	13,348	0.02%
2023/09/05	31.1	46.73	17.1	46.90	46.85	14	13,387	0.10%
2023/09/04	122.3	47.44	113	47.42	47.20	9.3	13,466	0.07%	大買/大賣/
2023/09/01	5	45.79	112	45.87	45.75	-107	13,262	-0.81%	大賣/鉅額交易
2023/08/31	38.2	44.86	29.8	44.99	45.15	8.4	13,483	0.06%
2023/08/30	133.6	45.32	19	45.57	44.85	114.6	13,993	0.82%	大買/鉅額交易
2023/08/29	30	45.41	20	46.06	46.70	10	13,793	0.07%
2023/08/28	18	45.98	58	45.77	45.85	-40	13,839	-0.29%
2023/08/25	51	45.37	14	45.57	45.20	37	13,768	0.27%
2023/08/24	12.1	45.70	3	45.50	45.70	9.1	13,789	0.07%
2023/08/23	7.1	45.99	17	46.18	45.55	-9.9	13,730	-0.07%
2023/08/22	9.1	45.06	2.1	45.02	44.95	7	13,665	0.05%
2023/08/21	4.1	46.17	11	45.95	45.90	-6.9	13,791	-0.05%
2023/08/18	15.2	46.03	28	45.71	45.40	-12.8	14,167	-0.09%
2023/08/17	25.1	45.94	5	46.35	46.10	20.1	14,655	0.14%
2023/08/16	16.2	45.01	33	45.23	45.30	-16.8	14,857	-0.11%
2023/08/15	11.1	45.72	2.1	45.71	45.55	9	15,681	0.06%
2023/08/14	9.2	45.73	5.4	45.42	45.10	3.8	15,771	0.02%
2023/08/11	38.2	47.02	49.6	47.10	46.55	-11.4	15,792	-0.07%
2023/08/10	5.2	47.71	37	47.91	47.45	-31.8	15,783	-0.20%
2023/08/09	39.3	48.51	26	48.98	48.25	13.3	15,800	0.08%
2023/08/08	59.5	49.23	59.1	49.46	48.90	0.4	15,765	0.00%
2023/08/07	86.2	50.00	45	49.39	49.30	41.2	15,810	0.26%
2023/08/04	10	52.66	28	52.67	52.90	-18	15,535	-0.12%
2023/08/02	22	53.60	12	53.53	52.60	10	15,832	0.06%
2023/08/01	32.3	53.37	26	53.59	53.10	6.3	15,856	0.04%
2023/07/31	14.3	53.96	12	54.18	53.40	2.3	16,153	0.01%
2023/07/28	25.1	54.58	14	54.39	54.00	11.1	16,431	0.07%
2023/07/27	10	55.31	7	55.39	55.10	3	16,688	0.02%
2023/07/26	6.2	54.51	10	55.28	54.10	-3.8	16,988	-0.02%
2023/07/25	34.5	55.56	37.8	55.81	55.70	-3.3	17,576	-0.02%
2023/07/24	34.2	53.86	24	53.62	54.50	10.2	17,776	0.06%
2023/07/21	8.6	52.74	5	52.78	52.50	3.6	17,815	0.02%
2023/07/20	10.3	52.97	31.1	53.43	53.80	-20.8	18,031	-0.12%
2023/07/19	57.2	53.08	30.2	52.45	51.70	27	18,061	0.15%
2023/07/18	51	53.04	46	53.47	53.70	5	18,306	0.03%
2023/07/17	50.1	53.21	57	53.40	53.50	-6.9	18,480	-0.04%
2023/07/14	59.6	54.65	40.1	54.88	53.60	19.5	18,427	0.11%
2023/07/13	42.9	55.41	26.3	56.11	54.60	16.6	18,860	0.09%
2023/07/12	47.1	56.17	45	56.20	55.60	2.1	19,325	0.01%
2023/07/11	15	57.23	6.2	57.05	56.60	8.8	19,621	0.04%
2023/07/10	15	56.97	18.1	57.13	56.90	-3.1	20,468	-0.01%
2023/07/07	61.6	56.32	41	56.65	56.10	20.6	21,173	0.10%
2023/07/06	60.9	58.45	44.1	57.79	57.30	16.8	21,351	0.08%
2023/07/05	36.4	59.84	34.9	60.36	60.50	1.5	21,242	0.01%
2023/07/04	36.3	59.52	32	59.58	60.00	4.3	21,045	0.02%
2023/07/03	29.1	58.28	55	58.48	59.40	-25.9	20,793	-0.12%
2023/06/30	8	57.63	7	57.42	57.60	1	20,591	0.01%
2023/06/29	28	57.55	16	57.76	57.10	12	20,543	0.06%
2023/06/28	25.3	57.27	15.1	57.51	56.60	10.2	20,443	0.05%
2023/06/27	20.4	56.71	22.4	56.62	56.20	-2	20,598	-0.01%
2023/06/26	14.6	58.27	9.1	58.36	58.10	5.5	20,646	0.03%
2023/06/21	11	58.52	39.2	59.29	58.40	-28.2	20,678	-0.14%
2023/06/20	75	59.24	27.2	58.80	58.20	47.8	20,649	0.23%
2023/06/19	57.1	60.31	70.8	59.99	60.60	-13.7	20,563	-0.07%
2023/06/16	12.4	58.90	14	59.06	58.00	-1.6	20,613	-0.01%
2023/06/15	35.2	57.82	22.1	57.39	58.60	13.1	20,585	0.06%
2023/06/14	16.3	57.22	13.1	57.27	56.60	3.2	20,658	0.02%
2023/06/13	11.1	56.89	14	57.16	57.30	-3	20,952	-0.01%
2023/06/12	26.4	57.07	28.4	57.39	56.60	-1.9	21,046	-0.01%
2023/06/09	26	58.85	16	59.04	58.70	10	20,987	0.05%
2023/06/08	49	59.59	46.2	59.68	59.20	2.9	21,301	0.01%
2023/06/07	37.6	59.32	36.6	59.22	59.30	1	21,446	0.00%
2023/06/06	78.5	59.50	47.1	59.77	59.30	31.3	21,829	0.14%
2023/06/05	60.4	59.67	86	59.94	58.90	-25.6	22,475	-0.11%
2023/06/02	21.1	57.40	21.2	57.51	56.60	-0.1	22,505	0.00%
2023/06/01	27.2	56.72	26.2	56.59	57.20	1	22,401	0.00%
2023/05/31	3.3	55.10	16	55.35	55.70	-12.7	22,283	-0.06%
2023/05/30	1	54.30	5	54.68	54.10	-4	22,289	-0.02%
2023/05/29	8.2	55.07	65.8	55.28	54.90	-57.6	22,522	-0.26%
2023/05/26	23	54.20	21	54.20	54.10	2	22,987	0.01%
2023/05/25	28.3	54.00	26	54.22	54.20	2.3	23,153	0.01%
2023/05/24	92.6	55.78	65	55.64	55.00	27.6	23,148	0.12%
2023/05/23	71.2	55.09	124.4	55.33	55.70	-53.2	22,937	-0.23%	大賣/
2023/05/22	43.2	52.25	15.2	52.21	52.60	28.1	22,589	0.12%
2023/05/19	146.8	53.14	68.3	52.37	51.70	78.5	22,525	0.35%	大買/
2023/05/18	22	56.91	38	56.94	56.90	-16	21,742	-0.07%
2023/05/17	42.2	56.03	38	56.06	56.10	4.2	21,600	0.02%
2023/05/16	23.2	54.57	38	54.25	55.20	-14.9	21,489	-0.07%
2023/05/15	24	54.16	21	54.76	54.20	3	21,524	0.01%
2023/05/12	21.2	54.76	12	55.05	55.50	9.2	21,639	0.04%
2023/05/11	45	56.52	40	55.15	54.90	5	21,505	0.02%
2023/05/10	45	57.27	49.7	57.48	57.10	-4.7	21,283	-0.02%
2023/05/09	72	57.11	62	56.72	56.40	10	21,155	0.05%
2023/05/08	34.2	58.40	24.1	58.44	58.10	10.1	20,936	0.05%
2023/05/05	66.2	58.63	27	58.28	58.00	39.2	21,002	0.19%
2023/05/04	62.3	59.21	94.5	59.55	60.10	-32.2	20,885	-0.15%
2023/05/03	44	58.68	84	58.67	58.50	-40	20,956	-0.19%
2023/05/02	94	58.73	72	58.21	57.70	22	20,644	0.11%
2023/04/28	102	58.20	86.8	58.32	58.80	15.2	20,417	0.07%	大買/
2023/04/27	56.1	55.94	66.6	56.11	56.80	-10.5	19,842	-0.05%
2023/04/26	43.8	54.14	25	53.85	54.50	18.8	19,490	0.10%
2023/04/25	37.8	55.05	39.4	54.68	54.30	-1.5	19,361	-0.01%
2023/04/24	59.1	55.15	44.7	55.31	56.00	14.4	19,146	0.08%
2023/04/21	70.1	56.14	71.2	55.53	54.30	-1.1	19,157	-0.01%
2023/04/20	52.1	58.30	34.3	57.87	57.60	17.7	18,682	0.10%
2023/04/19	19.1	59.81	34.2	59.89	59.60	-15.1	18,409	-0.08%
2023/04/18	88	60.76	47.1	60.26	60.00	40.9	18,251	0.22%
2023/04/17	65.2	61.65	88.5	61.88	62.80	-23.3	17,846	-0.13%
2023/04/14	112	58.94	63.1	58.88	58.80	48.8	17,383	0.28%	大買/
2023/04/13	163.6	61.28	104	60.96	60.20	59.6	17,106	0.35%	大買/大賣/
2023/04/12	39	58.61	53.1	59.29	60.10	-14.1	16,326	-0.09%
2023/04/11	68.4	54.34	59.1	54.70	55.00	9.3	15,667	0.06%
2023/04/10	53.2	53.62	74.1	53.80	53.90	-20.9	15,476	-0.14%
2023/04/07	21.1	52.37	32.7	52.06	52.00	-11.6	15,270	-0.08%
2023/04/06	17	52.01	20	52.57	52.40	-3	15,299	-0.02%
2023/03/31	14	51.49	8	51.46	51.40	6	15,361	0.04%
2023/03/30	12	51.92	8.1	52.05	51.90	3.9	15,700	0.02%
2023/03/29	7.3	51.57	15.1	51.48	51.80	-7.8	16,086	-0.05%
2023/03/28	41	51.46	153	50.60	51.50	-112	16,247	-0.69%	大賣/鉅額交易
2023/03/27	24	51.57	38.7	52.14	52.10	-14.7	16,054	-0.09%
2023/03/24	126.6	50.96	22.2	50.74	50.60	104.4	15,998	0.65%	大買/鉅額交易
2023/03/23	16	51.76	12	51.88	51.50	4	16,171	0.02%
2023/03/22	24	52.01	12.1	51.59	51.80	11.9	16,609	0.07%
2023/03/21	68.3	52.83	48.5	52.67	52.60	19.8	17,190	0.12%
2023/03/20	12.5	50.34	14.6	50.33	50.00	-2.1	17,266	-0.01%
2023/03/17	20	49.59	31.2	49.76	50.30	-11.2	17,307	-0.06%
2023/03/16	98.6	49.16	72	49.25	48.65	26.6	17,127	0.16%
2023/03/15	23.1	50.27	33.8	50.28	50.90	-10.6	16,866	-0.06%
2023/03/14	15.5	49.68	20.7	49.98	49.55	-5.2	16,699	-0.03%
2023/03/13	39.5	49.57	72.2	49.78	50.00	-32.7	16,595	-0.20%
2023/03/10	33.8	49.00	49.5	49.25	50.00	-15.7	16,262	-0.10%
2023/03/09	94.5	49.24	85.7	49.28	49.20	8.8	16,160	0.05%
2023/03/08	154.7	49.25	106	49.29	49.00	48.6	15,791	0.31%	大買/大賣/
2023/03/07	52.2	46.16	95.3	46.53	48.10	-43.1	15,134	-0.28%
2023/03/06	14.3	43.51	77.1	43.62	43.75	-62.8	14,515	-0.43%
2023/03/03	85	43.34	6	43.33	43.25	79	14,651	0.54%
2023/03/02	28.1	43.40	11.3	43.45	43.70	16.8	14,911	0.11%
2023/03/01	65.3	43.67	25.1	43.48	43.55	40.2	15,377	0.26%
2023/02/24	47.1	44.58	30.6	44.92	45.05	16.5	15,369	0.11%
2023/02/23	36.4	43.36	65.1	43.65	44.20	-28.7	14,942	-0.19%
2023/02/22	18.2	42.33	22.1	42.40	42.50	-3.9	14,839	-0.03%
2023/02/21	37.2	41.89	17.5	42.09	41.90	19.7	15,002	0.13%
2023/02/20	38.4	41.89	43.4	41.75	42.00	-5	15,126	-0.03%
2023/02/17	28.3	40.99	47.1	40.86	41.25	-18.8	15,085	-0.12%
2023/02/16	16.4	40.43	16.1	40.46	40.40	0.3	14,928	0.00%
2023/02/15	1.4	39.52	46	39.70	39.90	-44.6	15,145	-0.29%
2023/02/14	46	39.10	8.4	39.49	39.55	37.6	15,145	0.25%
2023/02/13	13.3	39.01	9.3	39.52	39.00	4	15,203	0.03%
2023/02/10	53.8	40.45	41.6	40.30	39.70	12.2	15,261	0.08%
2023/02/09	9.6	39.75	44.3	39.66	39.75	-34.7	15,195	-0.23%
2023/02/08	7.4	39.53	13.2	39.67	39.40	-5.8	15,238	-0.04%
2023/02/07	15.1	39.10	30.1	39.33	39.80	-15	15,196	-0.10%
2023/02/06	14.3	38.85	14.5	38.99	38.95	-0.2	15,198	0.00%
2023/02/03	39.5	39.70	18.1	39.69	39.45	21.4	15,146	0.14%
2023/02/02	29.2	40.49	28.5	40.35	40.30	0.7	14,990	0.00%
2023/02/01	63.1	40.19	78.9	39.93	40.00	-15.7	15,057	-0.10%
2023/01/31	9.1	37.90	9.1	37.91	37.85	0	14,970	0.00%
2023/01/30	23.2	37.55	26.1	37.47	37.65	-2.9	15,052	-0.02%
2023/01/17	4.7	36.62	7	36.64	36.65	-2.3	15,072	-0.02%
2023/01/16	25	36.68	19	36.52	36.35	6	15,055	0.04%
2023/01/13	10.2	36.96	10	36.93	36.80	0.2	15,021	0.00%
2023/01/12	25	36.71	27.7	36.84	36.70	-2.7	15,112	-0.02%
2023/01/11	32.8	36.25	158	36.04	36.85	-125.2	15,160	-0.83%	大賣/鉅額交易
2023/01/10	10.2	35.42	14.1	35.49	35.45	-3.9	14,994	-0.03%
2023/01/09	25.2	35.05	24	35.38	35.10	1.2	15,067	0.01%
2023/01/06	6	34.97	22	35.35	35.20	-16	15,182	-0.11%
2023/01/05	74	35.40	27.2	35.47	35.05	46.8	15,367	0.30%
2023/01/04	70	36.10	37.2	36.23	36.40	32.8	15,563	0.21%
2023/01/03	91.4	36.33	7.3	36.45	36.40	84.1	15,843	0.53%
2022/12/30	31	37.09	21.9	37.03	37.15	9.1	16,066	0.06%
2022/12/29	8.9	36.00	13	36.16	36.25	-4.1	16,319	-0.03%
2022/12/28	32.2	36.93	30.6	36.77	36.45	1.6	16,375	0.01%
2022/12/27	19.1	37.03	18.1	36.92	36.75	1	16,472	0.01%
2022/12/26	24	37.16	24.3	37.13	37.00	-0.3	16,532	0.00%
2022/12/23	36.3	37.53	32	37.64	37.50	4.3	16,641	0.03%
2022/12/22	38.3	37.43	48.2	37.58	37.75	-9.9	16,716	-0.06%
2022/12/21	70	36.68	107.4	36.58	37.00	-37.4	16,567	-0.23%	大賣/
2022/12/20	29.8	35.80	90.2	35.90	34.85	-60.4	16,376	-0.37%
2022/12/19	48	35.58	9.5	35.68	35.35	38.5	16,566	0.23%
2022/12/16	9.1	36.20	5.5	36.29	36.40	3.6	16,796	0.02%
2022/12/15	108.7	36.71	77.2	36.81	36.60	31.5	16,699	0.19%	大買/
2022/12/14	106.8	36.60	133.4	36.68	37.00	-26.6	16,358	-0.16%	大買/大賣/
2022/12/13	170.2	36.20	144.2	36.27	36.75	26	15,840	0.16%	大買/大賣/
2022/12/12	102.1	34.31	103.4	34.63	35.05	-1.3	15,076	-0.01%	大買/大賣/
2022/12/09	21.2	33.45	17	33.70	33.70	4.2	14,541	0.03%
2022/12/08	4.1	32.63	5	32.70	33.00	-0.9	14,449	-0.01%
2022/12/07	6.2	32.54	12.4	32.38	32.25	-6.2	14,417	-0.04%
2022/12/06	16.3	32.91	12.3	32.82	32.55	4	14,313	0.03%
2022/12/05	67.2	33.65	3	33.47	33.30	64.2	14,299	0.45%
2022/12/02	12.8	33.58	5	33.49	33.40	7.8	14,205	0.05%
2022/12/01	13.3	33.48	38.6	33.58	33.65	-25.3	14,143	-0.18%
2022/11/30	25.4	33.39	18.4	33.43	33.00	7	13,923	0.05%
2022/11/29	46.1	33.47	49.6	33.63	33.50	-3.5	13,734	-0.03%
2022/11/28	21.1	32.91	24.5	32.99	32.95	-3.4	13,468	-0.03%
2022/11/25	29.4	33.01	20.1	33.06	32.60	9.4	13,400	0.07%
2022/11/24	36.9	32.81	34.1	32.99	32.80	2.8	13,297	0.02%
2022/11/23	99	33.50	94.1	33.52	33.95	4.8	12,927	0.04%
2022/11/22	63.5	32.90	55.3	33.01	33.20	8.3	12,413	0.07%
2022/11/21	29.1	32.12	27.2	32.21	32.30	1.9	12,123	0.02%
2022/11/18	22.5	32.07	59	32.13	31.65	-36.5	12,001	-0.30%
2022/11/17	74.4	32.52	63.4	32.65	32.40	11.1	11,939	0.09%
2022/11/16	49.3	31.86	54.2	31.83	32.15	-5	11,602	-0.04%
2022/11/15	62.2	31.08	61.1	31.21	31.45	1.1	11,366	0.01%
2022/11/14	5	30.45	18	30.58	30.70	-13	11,283	-0.12%
2022/11/11	50	30.69	220	30.85	30.10	-170	11,223	-1.51%	大賣/鉅額交易
2022/11/10	5	31.00	164	31.12	31.20	-159	11,019	-1.44%	大賣/鉅額交易
2022/11/09	9	31.09	17	31.19	30.85	-8	11,063	-0.07%
2022/11/08	27	30.77	38.1	30.70	30.80	-11.1	10,999	-0.10%
2022/11/07	14	30.21	7.3	30.47	30.25	6.7	10,930	0.06%
2022/11/04	34.2	28.84	31	29.06	29.40	3.2	10,871	0.03%
2022/11/03	4	28.63	0	0.00	28.65	4	10,994	0.04%
2022/11/02	10	28.75	18.5	28.86	28.75	-8.5	11,019	-0.08%
2022/11/01	6	28.33	3.3	28.42	28.50	2.8	11,004	0.03%
2022/10/31	11	28.24	12	28.34	28.40	-1	11,002	-0.01%
2022/10/28	65	28.93	61.5	28.70	28.25	3.5	11,002	0.03%
2022/10/27	211	28.24	214	28.42	28.50	-3	10,770	-0.03%	大買/大賣/
2022/10/26	98	29.82	77	29.43	29.40	21	10,592	0.20%
2022/10/25	27.2	30.68	111.1	30.83	30.35	-83.9	10,651	-0.79%	大賣/
2022/10/24	4	30.41	15	30.41	30.70	-11	10,724	-0.10%
2022/10/21	7.2	30.36	11	30.33	30.10	-3.8	10,796	-0.04%
2022/10/20	32	30.01	25	30.15	30.45	7	10,897	0.06%
2022/10/19	45	30.92	31	30.76	30.55	14	10,811	0.13%
2022/10/18	9	30.17	7	30.14	30.00	2	10,940	0.02%
2022/10/17	92	29.78	2	30.25	30.05	90	10,946	0.82%
2022/10/14	4	30.76	34	30.70	30.65	-30	11,000	-0.27%
2022/10/13	96	29.41	8.1	29.83	29.35	88	11,075	0.79%
2022/10/12	45	31.13	80	30.50	30.85	-35	11,317	-0.31%
2022/10/11	51	31.44	171.1	31.72	31.75	-120.1	11,401	-1.05%	大賣/鉅額交易
2022/10/07	79.1	31.43	105.2	31.64	31.75	-26.1	11,477	-0.23%	大賣/
2022/10/06	17.1	30.57	51.7	30.93	31.10	-34.6	11,338	-0.31%
2022/10/05	21	30.11	17	29.84	29.90	4	11,190	0.04%
2022/10/04	10	29.75	21	29.75	29.85	-11	11,237	-0.10%
2022/10/03	26	28.89	2	29.10	29.20	24	11,103	0.22%
2022/09/30	30.2	28.89	9	29.04	29.55	21.2	11,018	0.19%
2022/09/29	10	28.65	14	28.91	28.90	-4	10,825	-0.04%
2022/09/28	18.6	27.90	13	28.77	27.40	5.6	10,628	0.05%
2022/09/27	19	28.87	15.2	28.70	29.00	3.8	10,423	0.04%
2022/09/26	48.2	29.96	25.1	29.87	29.25	23.1	10,195	0.23%
2022/09/23	35.2	29.94	66.5	30.03	30.10	-31.3	9,844	-0.32%
2022/09/22	11.2	28.48	4.4	28.93	29.00	6.8	9,506	0.07%
2022/09/21	0	0.00	9	28.29	27.95	-9	9,413	-0.10%
2022/09/20	0	0.00	8	28.30	28.30	-8	9,448	-0.08%
2022/09/19	15	28.11	4	27.96	27.90	11	9,455	0.12%
2022/09/16	10	28.30	0	0.00	28.20	10	9,460	0.11%
2022/09/15	23	29.07	11	29.07	28.65	12	9,565	0.13%
2022/09/14	7	28.71	0	0.00	28.80	7	9,583	0.07%
2022/09/13	0	0.00	0.5	28.80	28.90	-0.5	9,675	-0.01%
2022/09/12	1	28.70	11.4	28.81	28.70	-10.4	9,858	-0.11%
2022/09/08	0	0.00	1.6	27.72	27.90	-1.6	9,920	-0.02%
2022/09/07	1.5	27.42	13.2	27.49	27.35	-11.7	10,004	-0.12%
2022/09/06	1	27.20	7.4	27.34	27.20	-6.4	10,074	-0.06%
2022/09/05	1	27.25	2	27.55	27.50	-1	10,204	-0.01%
2022/09/02	4.1	27.78	1.1	27.72	27.65	3	10,261	0.03%
2022/09/01	8	28.26	1	28.25	28.10	7	10,247	0.07%
2022/08/31	10	28.49	3	28.95	28.45	7	10,267	0.07%
2022/08/30	2	28.80	3	28.88	28.80	-1	10,187	-0.01%
2022/08/29	5.3	28.50	1	28.35	28.40	4.3	10,214	0.04%
2022/08/26	2	29.15	3	29.20	29.05	-1	10,215	-0.01%
2022/08/25	0	0.00	1	29.20	29.00	-1	10,350	-0.01%
2022/08/24	16	29.31	11	29.03	28.90	5	10,473	0.05%
2022/08/23	4	28.84	1	28.95	28.90	3	10,646	0.03%
2022/08/22	35	28.79	0	28.90	28.75	35	10,736	0.33%
2022/08/19	11	29.00	2.1	29.06	29.00	8.9	10,746	0.08%
2022/08/18	5	29.35	5	29.41	29.45	0	10,875	0.00%
2022/08/17	21	29.62	7.1	29.60	29.25	14	11,148	0.13%
2022/08/16	13	29.81	7	30.17	29.50	6	11,265	0.05%
2022/08/15	7	30.41	12.1	30.19	30.30	-5.1	11,496	-0.04%
2022/08/12	16	30.31	8.3	30.54	30.00	7.7	11,879	0.06%
2022/08/11	5	30.51	4	30.84	30.45	1	11,930	0.01%
2022/08/10	13.4	31.00	8	31.56	30.70	5.4	12,004	0.04%
2022/08/09	13	31.03	17.6	31.18	31.20	-4.6	12,123	-0.04%
2022/08/08	2	30.65	12	30.46	30.60	-10	12,304	-0.08%
2022/08/05	5.2	30.33	3	30.40	30.40	2.2	12,413	0.02%
2022/08/04	10	30.24	0	0.00	30.35	10	12,725	0.08%
2022/08/03	18	30.69	20	30.72	30.40	-2	13,847	-0.01%
2022/08/02	15	31.28	11	30.89	30.90	4	14,494	0.03%
2022/08/01	15	31.62	26.1	31.54	31.40	-11.1	14,677	-0.08%
2022/07/29	41	31.08	39.2	31.31	31.20	1.8	14,887	0.01%
2022/07/28	20	30.80	22	30.73	30.75	-2	14,936	-0.01%
2022/07/27	24.2	29.92	22	30.20	30.45	2.2	15,013	0.01%
2022/07/26	31	30.23	33	30.28	30.45	-2	15,266	-0.01%
2022/07/25	86	30.28	68	30.26	30.35	18	15,401	0.12%
2022/07/22	8	29.48	9	29.32	29.30	-1	15,430	-0.01%
2022/07/21	21.1	28.96	35	28.97	29.00	-13.9	16,482	-0.08%
2022/07/20	35	29.34	47	29.15	29.05	-12	18,316	-0.07%
2022/07/19	71	29.29	46.4	29.43	29.70	24.6	19,359	0.13%
2022/07/18	52	28.47	80.5	28.43	29.00	-28.5	19,944	-0.14%
2022/07/15	34.2	27.24	95.2	27.38	27.35	-61	19,673	-0.31%
2022/07/14	30	24.33	29.6	24.47	25.10	0.4	19,617	0.00%
2022/07/13	12	23.64	32.8	23.93	23.65	-20.8	19,695	-0.11%
2022/07/12	46.6	24.37	22.2	24.49	23.65	24.4	19,744	0.12%
2022/07/11	31	26.01	19	26.10	26.25	12	20,168	0.06%
2022/07/08	3.2	25.50	2	25.73	25.70	1.2	21,286	0.01%
2022/07/07	14	24.62	14	24.66	24.90	0	21,950	0.00%
2022/07/06	5	24.72	5	24.66	24.40	0	22,120	0.00%
2022/07/05	17	25.05	15	25.11	25.50	2	22,443	0.01%
2022/07/04	5	24.34	15	24.53	24.40	-10	22,581	-0.04%
2022/07/01	20.4	24.70	10.2	24.82	24.25	10.2	22,661	0.04%
2022/06/30	10	25.26	9	25.32	25.10	1	22,627	0.00%
2022/06/29	0	0.00	1	25.70	25.65	-1	22,613	0.00%
2022/06/28	6.1	25.52	5.2	25.50	25.80	1	22,620	0.00%
2022/06/27	3	25.93	5	26.25	26.30	-2	22,612	-0.01%
2022/06/24	8	25.66	4	25.70	25.50	4	22,616	0.02%
2022/06/23	15	25.60	14.5	25.70	25.40	0.5	22,605	0.00%
2022/06/22	32.1	26.68	28	26.35	25.95	4.1	22,519	0.02%
2022/06/21	151.1	26.02	13	26.71	27.05	138.1	22,495	0.61%	大買/鉅額交易
2022/06/20	264	26.50	19	26.92	25.95	245	22,427	1.09%	大買/鉅額交易
2022/06/17	21	28.08	20	27.89	27.90	1	22,282	0.00%
2022/06/16	7	29.24	23	29.26	29.00	-16	22,194	-0.07%
2022/06/15	24	28.93	33	28.95	28.65	-9	22,114	-0.04%
2022/06/14	8.1	28.21	37	28.14	28.45	-28.9	22,067	-0.13%
2022/06/13	10	29.32	12	29.45	29.10	-2	22,170	-0.01%
2022/06/10	12	30.07	16	30.12	30.20	-4	22,205	-0.02%
2022/06/09	6.8	30.06	4	29.99	29.95	2.8	22,247	0.01%
2022/06/08	46.3	29.70	11	29.95	30.05	35.3	22,261	0.16%
2022/06/07	18.1	29.61	32	29.78	29.80	-13.9	22,362	-0.06%
2022/06/06	9.5	29.10	10	29.26	29.25	-0.5	22,414	0.00%
2022/06/02	38.4	28.99	55	28.90	28.80	-16.6	22,769	-0.07%
2022/06/01	11	29.41	18	29.40	29.55	-7	22,924	-0.03%
2022/05/31	56.2	29.80	114	29.76	29.40	-57.8	22,897	-0.25%	大賣/
2022/05/30	61.4	30.82	46	30.84	30.70	15.4	22,869	0.07%
2022/05/27	50	31.21	42	31.13	30.90	8	23,008	0.03%
2022/05/26	57	31.44	63	31.38	31.00	-6	23,087	-0.03%
2022/05/25	127	30.99	68.5	31.26	31.60	58.5	22,981	0.25%	大買/
2022/05/24	49.5	31.00	221	31.04	30.70	-171.5	22,716	-0.75%	大賣/鉅額交易
2022/05/23	183	31.30	61	30.99	30.90	122	22,524	0.54%	大買/鉅額交易
2022/05/20	126	30.64	114	30.48	30.25	12	22,346	0.05%	大買/大賣/
2022/05/19	14	30.36	13.1	30.30	30.60	0.9	22,169	0.00%
2022/05/18	35	30.37	51.2	30.23	30.20	-16.2	21,994	-0.07%
2022/05/17	85	30.15	43	29.96	29.80	42	21,825	0.19%
2022/05/16	36	29.78	54	29.83	30.05	-18	21,497	-0.08%
2022/05/13	59	29.02	49.2	28.86	29.00	9.9	21,295	0.05%
2022/05/12	116.2	30.02	116.5	29.51	28.55	-0.4	21,107	0.00%	大買/大賣/
2022/05/11	401	31.45	350.3	31.34	30.60	50.7	20,729	0.24%	大買/大賣/
2022/05/10	118.1	31.02	135.1	30.53	31.10	-17	19,544	-0.09%	大買/大賣/
2022/05/09	80	29.59	80	29.50	29.00	0	18,800	0.00%
2022/05/06	85.2	29.49	95	29.58	29.70	-9.8	18,430	-0.05%
2022/05/05	105	29.23	86	29.12	29.00	19	17,966	0.11%	大買/
2022/05/04	84.3	28.31	97	28.19	28.70	-12.7	17,641	-0.07%
2022/05/03	94	27.66	111	27.77	28.00	-17	17,390	-0.10%	大賣/
2022/04/29	47	29.11	39	29.22	28.90	8	16,966	0.05%
2022/04/28	98.2	28.92	85	29.02	28.50	13.2	16,719	0.08%
2022/04/27	226.1	30.10	210	29.98	28.80	16.1	16,354	0.10%	大買/大賣/
2022/04/26	655.2	33.03	621.1	32.36	31.55	34.1	15,213	0.22%	大買/大賣/
2022/04/25	507.1	32.07	529	32.37	33.35	-21.9	13,191	-0.17%	大買/大賣/
2022/04/22	224	31.17	306.5	31.57	32.35	-82.5	11,844	-0.70%	大買/大賣/
2022/04/21	79	29.45	90.1	29.57	29.45	-11	10,750	-0.10%
2022/04/20	171.3	29.75	136	29.79	29.80	35.3	10,526	0.34%	大買/大賣/
2022/04/19	90	29.38	142.1	29.63	30.10	-52.1	10,074	-0.52%	大賣/
2022/04/18	87.2	29.19	50.3	29.29	29.00	36.9	9,706	0.38%
2022/04/15	273.3	30.11	264.2	30.12	29.95	9.1	9,386	0.10%	大買/大賣/
2022/04/14	224.2	30.11	303.4	30.12	29.85	-79.2	8,735	-0.91%	大買/大賣/
2022/04/13	175.3	29.09	195.2	29.04	29.25	-19.9	7,484	-0.27%	大買/大賣/
2022/04/12	56.7	27.14	28.2	26.99	27.55	28.5	6,739	0.42%
2022/04/11	125.3	27.43	115.3	27.51	27.55	10.1	6,542	0.15%	大買/大賣/
2022/04/08	5	26.54	33.1	26.54	26.85	-28.1	6,172	-0.46%
2022/04/07	9.4	26.28	18	26.34	25.70	-8.6	5,975	-0.14%
2022/04/06	10.6	25.96	12	25.97	26.15	-1.4	5,855	-0.02%
2022/04/01	8.3	25.38	8.1	25.67	25.85	0.2	5,801	0.00%
2022/03/31	0.6	25.13	1	25.05	25.30	-0.4	5,778	-0.01%
2022/03/30	6.2	25.46	0	0.00	25.40	6.2	5,804	0.11%
2022/03/29	5	25.80	12	25.88	25.70	-7	5,790	-0.12%
2022/03/28	6.2	25.03	0	0.00	25.70	6.2	5,788	0.11%
2022/03/25	15	25.96	12	25.75	25.75	3	5,846	0.05%
2022/03/24	0	0.00	25.2	26.04	25.90	-25.2	5,884	-0.43%
2022/03/23	13	25.83	14	25.65	25.65	-1	5,862	-0.02%
2022/03/22	9	25.66	12	25.48	25.50	-3	5,819	-0.05%
2022/03/21	72	25.47	59	25.02	24.90	13	5,765	0.23%
2022/03/18	20	24.85	20	25.01	24.60	0	5,748	0.00%
2022/03/17	9	24.82	15	24.40	25.00	-6	5,814	-0.10%
2022/03/16	22	24.20	4	24.23	23.90	18	5,747	0.31%
2022/03/15	15.7	25.96	0	0.00	25.85	15.7	5,481	0.29%
2022/03/14	23.8	26.26	21	26.20	26.35	2.8	5,389	0.05%
2022/03/11	12.1	25.92	10.5	25.82	25.65	1.5	5,295	0.03%
2022/03/10	33	25.12	41	25.62	25.90	-8	5,206	-0.15%
2022/03/09	87.2	25.17	103	25.02	25.20	-15.8	5,049	-0.31%	大賣/
2022/03/08	71.6	25.34	45	25.25	24.65	26.6	4,932	0.54%
2022/03/07	65	26.32	69	26.33	26.15	-4	4,513	-0.09%
2022/03/04	7.1	26.16	46	26.23	25.90	-38.9	4,187	-0.93%
2022/03/03	67	26.19	36	26.10	26.25	31	4,069	0.76%
2022/03/02	21	25.74	88	25.61	25.80	-67	3,846	-1.74%
2022/03/01	47	25.02	61	24.89	24.90	-14	3,707	-0.38%
2022/02/25	6	23.82	32	23.75	23.90	-26	3,634	-0.72%
2022/02/24	29	23.19	42	22.98	22.90	-13	3,539	-0.37%
2022/02/23	2	23.62	15	23.71	23.50	-13	3,490	-0.37%
2022/02/22	65	23.41	44	23.25	23.50	21	3,446	0.61%
2022/02/21	32	23.96	29.3	23.84	23.90	2.7	3,271	0.08%
2022/02/18	4	22.60	4	22.90	22.85	0	3,001	0.00%
2022/02/17	5	22.57	11	22.53	22.55	-6	2,991	-0.20%
2022/02/16	0	22.40	0	0.00	22.25	0	2,965	0.00%
2022/02/15	8	22.38	12	22.44	22.45	-4	3,039	-0.13%
2022/02/14	0	0.00	2	21.80	22.00	-2	3,116	-0.06%
2022/02/11	1	22.20	8	22.21	22.20	-7	3,120	-0.22%
2022/02/10	1	22.20	1	22.05	22.15	0	3,186	0.00%
2022/02/09	3	21.92	6	22.00	21.95	-3	3,311	-0.09%
2022/02/08	3	21.83	1	21.70	21.75	2	3,323	0.06%
2022/02/07	3	20.92	3	21.05	21.20	0	3,329	0.00%
2022/01/26	4	20.20	1	20.25	20.20	3	3,351	0.09%
2022/01/24	0	0.00	2	20.43	20.65	-2	3,440	-0.06%
2022/01/21	1	21.20	0	0.00	21.00	1	3,469	0.03%
2022/01/20	3	21.13	5	21.12	21.20	-2	3,526	-0.06%
2022/01/19	2	20.85	0	0.00	20.80	2	3,572	0.06%
2022/01/18	4	21.14	0	0.00	21.10	4	3,609	0.11%
2022/01/14	2	21.20	0	0.00	21.20	2	3,814	0.05%
2022/01/13	1	21.55	0	0.00	21.50	1	3,886	0.03%
2022/01/12	0	0.00	5	21.22	21.40	-5	3,889	-0.13%
2022/01/10	1	21.35	0	0.00	21.30	1	3,890	0.03%
2022/01/07	1	21.65	0	0.00	21.40	1	3,912	0.03%
2022/01/06	0	0.00	1	21.65	21.75	-1	3,962	-0.03%
2022/01/05	4	21.63	0	0.00	21.60	4	4,027	0.10%
2022/01/04	2	21.55	0	0.00	21.60	2	4,112	0.05%
2022/01/03	3	21.85	1	21.80	21.80	2	4,182	0.05%
2021/12/29	2	22.05	1	22.00	22.05	1	4,267	0.02%
2021/12/28	2	21.88	1	21.85	21.85	1	4,369	0.02%
2021/12/27	6	22.03	2	22.25	22.00	4	4,474	0.09%
2021/12/24	25	22.57	15	22.31	22.20	10	4,537	0.22%
2021/12/23	2	22.35	6	22.29	22.35	-4	4,538	-0.09%
2021/12/22	22	22.28	4	22.30	22.30	18	4,557	0.39%
2021/12/21	6	22.36	3	22.58	22.70	3	4,537	0.07%
2021/12/20	12	22.42	3	22.52	22.70	9	4,481	0.20%
2021/12/17	0	0.00	4	21.99	21.90	-4	4,445	-0.09%
2021/12/16	2	21.70	3	21.55	21.55	-1	4,471	-0.02%
2021/12/15	1	21.65	7	21.70	21.75	-6	4,533	-0.13%
2021/12/14	5	21.71	4	21.83	21.55	1	4,585	0.02%
2021/12/13	9	22.03	39	22.06	22.25	-30	4,612	-0.65%
2021/12/10	4	21.49	3	21.57	21.55	1	4,606	0.02%
2021/12/09	4	21.55	0	0.00	21.45	4	4,772	0.08%
2021/12/08	20	22.01	12	22.07	21.65	8	5,027	0.16%
2021/12/07	5	21.85	7	21.80	21.85	-2	5,313	-0.04%
2021/12/06	11	21.33	1	21.35	21.30	10	5,361	0.19%
2021/12/03	13	21.48	17	21.72	21.30	-4	5,461	-0.07%
2021/12/02	14	21.24	0	0.00	21.20	14	5,567	0.25%
2021/12/01	3	21.25	2	21.15	21.25	1	5,774	0.02%
2021/11/30	1	20.95	0	0.00	20.95	1	5,981	0.02%
2021/11/29	1	20.90	0	0.00	20.80	1	6,123	0.02%
2021/11/26	13	21.57	16	21.49	21.25	-3	6,557	-0.05%
2021/11/25	23	22.28	11	22.08	21.80	12	7,106	0.17%
2021/11/24	7	22.06	15	22.02	22.00	-8	7,076	-0.11%
2021/11/23	1	21.35	5	21.49	21.25	-4	7,061	-0.06%
2021/11/22	2	21.20	9	21.13	21.10	-7	7,524	-0.09%
2021/11/19	2	21.05	17	21.20	21.05	-15	7,621	-0.20%
2021/11/18	2	21.25	4	21.21	21.25	-2	7,845	-0.03%
2021/11/17	1.1	21.65	10	21.59	21.35	-9	8,259	-0.11%
2021/11/16	4	21.73	3	21.50	21.55	1	8,381	0.01%
2021/11/15	1	21.85	2	21.70	21.75	-1	8,549	-0.01%
2021/11/12	2	22.13	1	22.20	22.15	1	8,930	0.01%
2021/11/11	23	22.32	32	22.37	22.25	-9	9,405	-0.10%
2021/11/10	16	21.76	0	0.00	21.60	16	9,815	0.16%
2021/11/09	2	21.80	1	22.05	22.00	1	10,616	0.01%
2021/11/08	20	22.24	15	22.34	22.15	5	11,587	0.04%
2021/11/05	0	21.20	1	21.45	21.20	-1	12,062	-0.01%
2021/11/03	0	21.70	8	21.53	21.60	-8	13,125	-0.06%
2021/11/02	5	21.40	12	21.30	21.15	-7	13,351	-0.05%
2021/11/01	12	20.97	7	21.01	21.00	5	13,595	0.04%
2021/10/29	2	21.05	12	21.16	21.20	-10	14,022	-0.07%
2021/10/28	6	21.20	9	21.58	21.50	-3	14,531	-0.02%
2021/10/27	3	21.33	2	21.40	21.30	1	15,244	0.01%
2021/10/26	9	22.01	4	21.83	21.75	5	16,418	0.03%
2021/10/25	5	21.92	21	21.85	21.85	-16	17,751	-0.09%
2021/10/22	22.2	22.26	12	22.36	21.90	10.2	18,103	0.06%
2021/10/21	18	23.23	41	23.30	23.45	-23	18,215	-0.13%
2021/10/20	6	22.77	6	22.83	22.70	0	18,481	0.00%
2021/10/18	0	0.00	5	22.93	22.95	-5	19,119	-0.03%
2021/10/15	2.1	22.82	3	22.77	22.75	-0.9	19,965	0.00%
2021/10/14	11	22.17	9	22.36	22.25	2	20,620	0.01%
2021/10/13	4	22.56	14	22.37	22.10	-10	21,328	-0.05%
2021/10/12	2	22.68	1	23.20	22.60	1	21,530	0.00%
2021/10/08	3	23.45	9	23.22	22.95	-6	21,625	-0.03%
2021/10/07	1	23.40	0	0.00	23.65	1	21,690	0.00%
2021/10/06	1	23.55	13	23.69	23.30	-12	21,890	-0.05%
2021/10/05	4	22.95	5	23.19	23.75	-1	22,108	0.00%
2021/10/04	8	23.48	6	23.46	22.65	2	22,144	0.01%
2021/10/01	8	24.38	3	24.27	24.05	5	22,269	0.02%
2021/09/30	1	24.85	3	24.98	25.05	-2	22,435	-0.01%
2021/09/29	4	24.74	1	24.80	24.20	3	22,590	0.01%
2021/09/28	2	24.50	3	24.55	24.50	-1	22,980	0.00%
2021/09/27	0	0.00	2	25.05	25.00	-2	23,587	-0.01%
2021/09/24	7	24.86	8	25.13	24.75	-1	25,173	0.00%
2021/09/23	4	24.80	180	25.03	24.85	-176	27,414	-0.64%	大賣/鉅額交易
2021/09/22	8	24.96	10	25.21	24.95	-2	28,563	-0.01%
2021/09/17	10	25.95	10	26.09	25.50	0	29,013	0.00%
2021/09/16	8	26.16	4.5	26.48	26.00	3.5	29,021	0.01%
2021/09/15	26	26.02	22	26.07	26.35	4	28,960	0.01%
2021/09/14	9	26.08	207	26.11	26.10	-198	28,920	-0.68%	大賣/鉅額交易
2021/09/13	82	26.24	161	26.82	26.95	-79	28,902	-0.27%	大賣/
2021/09/10	534	26.05	113	26.43	26.05	421	28,697	1.47%	大買/大賣/鉅額交易
2021/09/09	0	0.00	11	25.42	25.70	-11	28,390	-0.04%
2021/09/08	21	25.27	7.1	25.12	24.75	13.9	28,335	0.05%
2021/09/07	16	25.52	23	25.96	25.40	-7	28,251	-0.02%
2021/09/06	45	26.13	57.1	26.22	25.60	-12.1	28,141	-0.04%
2021/09/03	57	26.94	62	27.09	26.35	-5	27,935	-0.02%
2021/09/02	43	26.67	69	26.56	26.65	-26	27,745	-0.09%
2021/09/01	122.1	27.17	93	27.25	27.00	29.1	27,620	0.11%	大買/
2021/08/31	185.1	27.14	210	27.14	27.20	-24.9	27,184	-0.09%	大買/大賣/
2021/08/30	9	26.02	16	25.97	26.00	-7	26,686	-0.03%
2021/08/27	33	25.80	13	25.66	26.00	20	26,770	0.07%
2021/08/26	289	26.68	248	26.54	25.60	41	27,415	0.15%	大買/大賣/
2021/08/25	22	25.37	22	25.43	25.35	0	27,090	0.00%
2021/08/24	35	25.51	35	25.54	25.65	0	27,011	0.00%
2021/08/23	121	26.13	131	26.17	25.85	-10	26,875	-0.04%	大買/大賣/
2021/08/20	10	24.17	11	24.37	24.60	-1	26,510	0.00%
2021/08/19	20	24.75	32	24.60	24.20	-12	26,365	-0.05%
2021/08/18	81.1	24.07	88	23.85	25.60	-6.9	26,158	-0.03%
2021/08/17	151	25.30	315	24.59	23.90	-164	25,777	-0.64%	大買/大賣/鉅額交易
2021/08/16	168	27.20	211	27.15	26.40	-43	25,231	-0.17%	大買/大賣/
2021/08/13	460.5	28.67	495.1	28.47	27.55	-34.6	24,737	-0.14%	大買/大賣/
2021/08/12	443	28.48	400.3	28.53	29.75	42.8	23,927	0.18%	大買/大賣/
2021/08/11	327	27.97	245	27.92	27.85	82	22,963	0.36%	大買/大賣/
2021/08/10	69	28.06	199	28.19	27.30	-130	22,367	-0.58%	大賣/鉅額交易
2021/08/09	346	28.13	232.3	28.27	27.95	113.7	22,110	0.51%	大買/大賣/鉅額交易
2021/08/06	126	27.03	106	27.21	26.95	20	21,412	0.09%	大買/大賣/
2021/08/05	118.1	26.70	184	26.55	26.65	-65.9	21,222	-0.31%	大買/大賣/
2021/08/04	215.3	27.84	243.1	27.66	27.40	-27.8	21,141	-0.13%	大買/大賣/
2021/08/03	391.1	28.68	241.2	28.55	28.85	149.9	21,239	0.71%	大買/大賣/鉅額交易
2021/08/02	179.3	28.43	177	28.56	29.30	2.3	20,948	0.01%	大買/大賣/
2021/07/30	566	28.32	496.1	28.15	27.20	69.9	20,265	0.35%	大買/大賣/
2021/07/29	489	27.44	447.1	27.32	27.95	41.9	19,168	0.22%	大買/大賣/
2021/07/28	182	26.07	109.1	26.10	25.75	72.9	17,963	0.41%	大買/大賣/
2021/07/27	45	26.23	42	26.37	25.60	3	17,718	0.02%
2021/07/26	101	26.39	87.1	26.44	26.90	13.9	17,744	0.08%	大買/
2021/07/23	61	25.97	49.1	25.86	26.70	11.9	17,549	0.07%
2021/07/22	83.1	25.56	67	25.70	25.00	16.1	17,272	0.09%
2021/07/21	137.1	27.30	176	27.23	26.50	-38.9	17,026	-0.23%	大買/大賣/
2021/07/20	157	26.46	136	26.65	26.75	21	16,240	0.13%	大買/大賣/
2021/07/19	149	26.50	118	26.65	27.10	31	15,653	0.20%	大買/大賣/
2021/07/16	66.9	25.19	65	25.12	25.10	1.9	15,298	0.01%
2021/07/15	24	24.82	21	24.71	24.85	3	15,227	0.02%
2021/07/14	13	23.34	14	23.35	23.90	-1	15,419	-0.01%
2021/07/13	30	24.24	149	23.85	23.50	-119	16,149	-0.74%	大賣/鉅額交易
2021/07/12	148	25.99	138	25.26	25.05	10	16,669	0.06%	大買/大賣/
2021/07/09	10	24.98	5	25.22	24.65	5	17,158	0.03%
2021/07/08	25	24.83	20	24.88	24.95	5	17,332	0.03%
2021/07/07	31	24.41	17	24.71	24.30	14	17,117	0.08%
2021/07/06	120	25.98	70	25.87	25.60	50	16,927	0.30%	大買/
2021/07/05	77	26.75	168	26.42	26.35	-91	16,765	-0.54%	大賣/
2021/07/02	295	26.16	144	26.32	25.65	151	16,464	0.92%	大買/大賣/鉅額交易
2021/07/01	371	27.83	278	27.64	26.80	93	15,961	0.58%	大買/大賣/
2021/06/30	323.1	26.76	230.5	27.07	27.50	92.5	14,329	0.65%	大買/大賣/
2021/06/29	164	23.93	176	24.12	25.15	-12	12,019	-0.10%	大買/大賣/
2021/06/28	134	22.30	93	22.44	22.90	41	10,786	0.38%	大買/
2021/06/25	9	21.11	14	21.25	20.85	-5	10,250	-0.05%
2021/06/24	4	20.83	11	20.89	20.65	-7	10,167	-0.07%
2021/06/23	7	20.46	5	20.92	20.45	2	10,125	0.02%
2021/06/22	18	21.23	3	21.37	20.80	15	10,050	0.15%
2021/06/17	2	20.60	3	20.85	20.45	-1	9,781	-0.01%
2021/06/16	2	20.40	2	21.05	20.30	0	9,748	0.00%
2021/06/15	0	0.00	2	20.95	20.85	-2	9,714	-0.02%
2021/06/11	0	0.00	1	20.45	20.40	-1	9,696	-0.01%
2021/06/10	4	20.18	14	20.06	20.40	-10	9,670	-0.10%
2021/06/09	2	20.35	7	20.56	20.35	-5	9,630	-0.05%
2021/06/08	4	21.16	2	21.24	21.00	2	9,596	0.02%
2021/06/07	18	20.89	31	20.78	20.80	-13	9,580	-0.14%
2021/06/04	27	22.19	21	22.27	21.70	6	9,486	0.06%
2021/06/03	83	22.56	64.7	22.78	22.45	18.3	9,303	0.20%
2021/06/02	9	21.44	15	21.32	21.70	-6	8,530	-0.07%
2021/06/01	11	19.97	1	20.30	20.10	10	8,419	0.12%
2021/05/31	27	20.61	21	20.22	20.00	6	8,437	0.07%
2021/05/28	12	19.78	12	19.55	19.40	0	8,325	0.00%
2021/05/26	0	0.00	1	18.60	18.65	-1	8,291	-0.01%
2021/05/25	1	18.90	20	18.84	18.40	-19	8,292	-0.23%
2021/05/24	2	18.90	3.1	19.26	18.95	-1.1	8,373	-0.01%
2021/05/21	21	18.86	2	19.03	19.15	19	8,372	0.23%
2021/05/20	0	0.00	2	18.20	18.05	-2	8,310	-0.02%
2021/05/19	6	19.00	0	0.00	18.65	6	8,274	0.07%
2021/05/17	0	0.00	4	16.40	16.60	-4	8,117	-0.05%
2021/05/14	0	0.00	0	18.60	17.55	0	8,010	0.00%
2021/05/13	0	0.00	73	18.55	18.55	-73	7,916	-0.92%
2021/05/12	54	20.64	72	19.65	19.60	-18	7,828	-0.23%
2021/05/11	22	21.96	32	22.42	21.70	-10	7,594	-0.13%
2021/05/10	85	22.16	85	22.16	22.15	0	7,003	0.00%
2021/05/07	55	20.53	6	21.07	21.20	49	6,735	0.73%
2021/05/06	19	20.74	16	21.16	20.35	3	6,625	0.05%
2021/05/05	142	20.28	146	20.74	20.40	-4	6,476	-0.06%	大買/大賣/
2021/05/04	9	20.51	6	19.97	19.55	3	6,276	0.05%
2021/05/03	37	21.84	69.4	21.91	21.65	-32.4	6,096	-0.53%
2021/04/29	27	21.00	64	21.35	21.20	-37	5,810	-0.64%
2021/04/28	2	20.75	5	20.40	20.60	-3	5,639	-0.05%
2021/04/27	57	20.89	15	20.67	21.00	42	5,570	0.75%
2021/04/26	28	21.04	12	21.29	21.20	16	5,472	0.29%
2021/04/23	0	0.00	10	20.40	20.80	-10	5,375	-0.19%
2021/04/22	106	22.23	123	22.28	20.55	-17	5,281	-0.32%	大買/大賣/
2021/04/21	19.7	21.53	11	22.01	21.70	8.7	4,844	0.18%
2021/04/20	143	22.22	65	22.56	22.10	78	4,649	1.68%	大買/
2021/04/19	89	22.34	70.2	22.50	23.65	18.8	4,266	0.44%
2021/04/16	117	21.81	134	21.80	21.50	-17	3,385	-0.50%	大買/大賣/
2021/04/15	147	20.50	156	20.61	20.95	-9	2,604	-0.35%	大買/大賣/
2021/04/14	25	18.68	10	18.39	19.75	15	1,850	0.81%
2021/04/13	9.1	18.22	0	0.00	18.20	9.1	1,537	0.59%
2021/04/12	6	18.25	2	18.30	18.25	4	1,510	0.26%
2021/04/09	2	18.25	9	18.13	18.05	-7	1,450	-0.48%
2021/04/08	14.1	18.36	8	18.21	18.35	6.1	1,395	0.44%
2021/04/07	11	17.90	19	17.85	17.80	-8	1,262	-0.63%
2021/04/06	7	17.30	8.2	17.25	17.30	-1.2	1,130	-0.11%
2021/04/01	13	17.08	0	0.00	17.05	13	1,129	1.15%
2021/03/31	0	16.95	2	17.05	17.05	-2	1,127	-0.18%
2021/03/29	2	16.95	0	0.00	17.00	2	1,150	0.17%
2021/03/25	0.1	16.70	0	0.00	16.60	0.1	1,330	0.00%
2021/03/24	0	16.90	1	16.95	16.95	-1	1,333	-0.07%
2021/03/22	0.1	17.00	0	0.00	16.95	0.1	1,347	0.00%
2021/03/19	0	0.00	5	16.80	16.80	-5	1,391	-0.36%
2021/03/18	4	16.90	0	0.00	16.90	4	1,456	0.28%
2021/03/17	0	17.10	0	0.00	16.90	0	1,483	0.00%
2021/03/16	0	17.25	2	17.15	17.10	-2	1,595	-0.12%
2021/03/15	2.1	17.10	1	17.10	17.15	1.1	1,605	0.07%
2021/03/12	0	0.00	1	17.15	17.10	-1	1,609	-0.06%
2021/03/11	1	17.25	0	0.00	17.30	1	1,609	0.06%
2021/03/09	5	17.35	0	0.00	17.25	5	1,582	0.32%
2021/03/08	0	0.00	2	17.05	17.15	-2	1,561	-0.13%
2021/03/05	38	17.67	60	17.56	17.20	-22	1,552	-1.42%
2021/03/04	8	17.80	1	17.60	17.80	7	1,468	0.48%
2021/03/03	2	16.90	2	17.03	17.20	0	1,403	0.00%
2021/03/02	3	17.15	0	0.00	16.90	3	1,393	0.22%
2021/02/26	16	17.38	10	17.35	17.15	6	1,385	0.43%
2021/02/25	2	16.98	2	16.90	16.90	0	1,324	0.00%
2021/02/24	17.1	17.55	65	17.58	17.25	-47.9	1,305	-3.67%
2021/02/23	70	16.57	30	16.90	16.95	40	1,172	3.41%
2021/02/22	0.1	16.20	0	0.00	16.20	0.1	1,135	0.01%
2021/02/18	2	16.20	0	0.00	16.30	2	1,156	0.18%
2021/02/17	3	15.75	130	15.80	15.95	-127	1,151	-11.03%	大賣/鉅額交易
2021/02/05	30	15.65	0	15.60	15.60	30	1,144	2.62%
2021/02/04	1	15.45	0	0.00	15.45	1	1,144	0.09%
2021/02/03	2	15.35	0	0.00	15.65	2	1,148	0.17%
2021/02/01	1	15.40	2	15.45	15.40	-1	1,151	-0.09%
2021/01/29	0.1	15.45	0	0.00	15.40	0.1	1,149	0.01%
2021/01/28	82	15.30	0	0.00	15.30	82	1,144	7.17%
2021/01/27	0	0.00	0	15.50	15.25	0	1,141	0.00%
2021/01/25	13	15.63	2	15.60	15.60	11	1,140	0.96%
2021/01/22	0	0.00	2	15.30	15.40	-2	1,143	-0.17%
2021/01/21	0	0.00	0.5	15.55	15.25	-0.5	1,137	-0.05%
2021/01/20	1.2	15.63	12.7	15.58	15.30	-11.5	1,128	-1.02%
2021/01/19	10	15.85	2	15.85	15.85	8	1,112	0.72%
2021/01/18	0	0.00	17	15.68	15.70	-17	1,109	-1.53%
2021/01/15	1.2	15.77	3	16.00	15.85	-1.8	1,103	-0.16%
2021/01/14	1	16.15	0	0.00	16.10	1	1,089	0.09%
2021/01/13	2.2	16.15	12	16.00	16.20	-9.9	1,087	-0.91%
2021/01/12	1.1	16.10	0	0.00	16.10	1.1	1,075	0.10%
2021/01/08	0	0.00	2	16.85	16.85	-2	1,044	-0.19%
2021/01/06	0.1	17.00	3	17.35	17.00	-2.9	1,025	-0.28%
2021/01/05	0	0.00	1	17.50	17.35	-1	1,007	-0.10%
2021/01/04	3.1	17.26	0	0.00	17.25	3.1	987	0.31%
2020/12/31	0.1	17.55	3	17.40	17.20	-2.9	981	-0.30%
2020/12/30	17.2	17.52	6.2	17.60	17.50	11	966	1.14%
2020/12/29	14.1	17.37	0	0.00	17.20	14.1	937	1.50%
2020/12/28	3	17.20	0	0.00	17.05	3	917	0.33%
2020/12/25	1	17.20	0	0.00	17.15	1	904	0.11%
2020/12/24	5	17.21	1	17.10	17.10	4	898	0.45%
2020/12/23	6	17.08	2.1	16.95	17.10	4	871	0.45%
2020/12/22	13.1	17.34	54	18.16	17.00	-41	856	-4.78%
2020/12/21	78	18.21	53	17.86	18.25	25	784	3.19%
2020/12/18	2	17.00	2	17.10	17.00	0	667	0.00%
2020/12/17	0	0.00	5	17.30	17.00	-5	663	-0.75%
2020/12/15	14.1	17.80	7	17.89	17.45	7	637	1.10%
2020/12/14	11	17.64	25	17.62	17.50	-14	590	-2.37%
2020/12/11	3	16.73	4	16.83	16.75	-1	519	-0.19%
2020/12/10	33	17.23	19	17.24	17.20	14	489	2.86%
2020/12/08	0	0.00	6	16.15	16.15	-6	355	-1.69%
2020/12/01	1.1	16.36	1	16.45	16.45	0.1	382	0.01%
2020/11/30	15.1	16.34	0	0.00	16.35	15.1	375	4.03%
2020/11/27	0	16.25	1	16.30	16.25	-1	363	-0.27%
2020/11/26	3	16.20	0	0.00	16.25	3	362	0.83%
2020/11/25	3	16.15	0	0.00	16.15	3	365	0.82%
2020/11/24	5	16.13	0	0.00	16.10	5	361	1.39%
2020/11/23	1	16.00	0	0.00	16.10	1	362	0.29%
2020/11/19	1	15.90	0	0.00	15.90	1	366	0.27%
2020/11/18	2.2	16.00	0	0.00	16.05	2.2	363	0.59%
2020/11/17	0.1	15.51	0	0.00	15.65	0.1	343	0.04%
2020/11/11	1	15.50	0	0.00	15.45	1	355	0.28%
2020/10/29	0	0.00	0	15.45	15.45	0	347	0.00%
2020/10/28	0	0.00	10	15.45	15.40	-10	347	-2.88%
2020/10/20	10	15.45	0	0.00	15.40	10	353	2.83%
2020/10/14	0.6	15.65	0	0.00	15.65	0.6	346	0.16%
2020/10/08	1	15.65	0	0.00	15.65	1	348	0.29%
2020/09/23	0.1	16.10	0	16.10	15.90	0	357	0.01%
2020/09/22	0	0.00	2	15.95	15.90	-2	374	-0.53%
2020/09/21	0	0.00	7	16.10	16.00	-7	377	-1.85%
2020/09/14	0	0.00	1	16.35	16.35	-1	422	-0.24%
2020/09/09	0	0.00	12	16.60	16.75	-12	423	-2.84%
2020/09/08	1	16.95	1	16.75	16.70	0	417	0.00%
2020/09/07	9	16.64	7	16.91	16.90	2	407	0.49%
2020/09/03	0.1	16.10	0	0.00	16.10	0.1	371	0.01%
2020/08/27	1	15.65	0	0.00	15.85	1	374	0.27%
2020/08/25	0	0.00	8	15.76	15.85	-8	368	-2.17%
2020/08/21	2	15.45	0	0.00	15.40	2	363	0.55%
2020/08/18	0	0.00	3	15.70	15.80	-3	365	-0.82%
2020/08/17	3.1	15.65	0	0.00	15.80	3.1	371	0.83%
2020/08/13	0	0.00	1	15.35	15.40	-1	372	-0.27%
2020/08/11	1	15.35	0	0.00	15.40	1	385	0.26%
2020/08/10	5	15.30	0	0.00	15.30	5	390	1.28%
2020/07/24	0	15.60	20	15.70	15.55	-20	446	-4.48%
2020/07/23	0	0.00	3	15.65	15.60	-3	445	-0.67%
2020/07/22	0	0.00	5	15.65	15.65	-5	449	-1.11%
2020/07/21	5	15.55	10	15.60	15.50	-5	448	-1.11%
2020/07/17	0	0.00	7	15.70	15.65	-7	446	-1.57%
2020/07/16	40	15.68	1	15.65	15.80	39	465	8.39%
2020/07/10	2	15.80	0	0.00	15.80	2	464	0.43%
2020/07/03	0	0.00	2	15.90	15.95	-2	470	-0.43%
2020/06/30	2	15.80	0	0.00	15.80	2	465	0.43%
2020/06/22	1	15.80	4	15.86	16.05	-3	475	-0.63%
2020/06/19	5	16.28	0	0.00	16.20	5	468	1.07%
2020/06/18	2	16.60	0	0.00	16.60	2	448	0.45%
2020/06/05	2	17.00	1	17.10	17.05	1	624	0.16%
2020/06/04	0	0.00	10	16.60	16.50	-10	622	-1.61%
2020/06/03	0.8	16.45	0	0.00	16.45	0.8	637	0.13%
2020/05/29	1	16.15	0	0.00	16.30	1	640	0.16%
2020/05/27	1	16.20	0	0.00	16.20	1	645	0.15%
2020/05/26	10	16.25	1	16.25	16.25	9	643	1.40%
2020/05/19	2	16.50	0	0.00	16.60	2	625	0.32%
2020/05/13	0	0.00	1	16.45	16.70	-1	613	-0.16%
2020/05/12	1	16.60	0	0.00	16.65	1	612	0.16%
2020/05/07	0	0.00	10	16.35	16.45	-10	617	-1.62%
2020/05/06	0	0.00	10	16.23	16.40	-10	619	-1.61%
2020/05/05	0	0.00	10	16.15	16.20	-10	622	-1.61%
2020/05/04	0	0.00	20	16.00	16.15	-20	630	-3.17%
2020/04/29	32	15.65	0	0.00	15.55	32	636	5.03%
2020/04/28	10	15.40	0	0.00	15.50	10	634	1.58%
2020/04/21	2	15.00	0	0.00	15.55	2	665	0.30%
2020/04/20	0	0.00	2	15.60	15.60	-2	650	-0.31%
2020/04/15	10.1	15.60	3	15.65	15.65	7.1	652	1.09%
2020/04/10	1	15.00	0	0.00	15.10	1	652	0.15%
2020/04/08	1	15.00	0	0.00	15.00	1	653	0.15%
2020/04/07	1	14.95	0	0.00	14.95	1	650	0.15%
2020/04/01	0	0.00	1	15.15	15.10	-1	643	-0.16%
2020/03/27	0	0.00	20	14.45	14.50	-20	625	-3.20%
2020/03/26	3	14.30	3	14.40	14.40	0	623	0.00%
2020/03/25	18	14.34	0	0.00	14.40	18	621	2.90%
2020/03/23	0	0.00	20	13.83	14.10	-20	615	-3.25%
2020/03/20	1	14.15	0	0.00	14.15	1	605	0.17%
2020/03/19	0	0.00	2	13.70	13.95	-2	603	-0.33%
2020/03/18	5	13.50	0	0.00	14.25	5	578	0.86%
2020/03/17	6	13.00	0	0.00	14.35	6	562	1.07%
2020/03/16	0	0.00	8	14.25	14.25	-8	541	-1.48%
2020/03/13	8	14.59	15	14.53	14.95	-7	518	-1.35%
2020/03/12	3	16.00	2	15.95	15.95	1	477	0.21%
2020/03/10	0	0.00	8	16.41	16.50	-8	459	-1.74%
2020/03/09	5	16.33	11	16.62	16.55	-6	453	-1.32%
2020/03/06	5	16.75	0	0.00	16.75	5	438	1.14%
2020/03/04	4	16.68	0	0.00	16.75	4	440	0.91%
2020/03/03	3	17.00	0	0.00	16.85	3	437	0.69%
2020/02/27	5	16.95	1	16.90	16.85	4	438	0.91%
2020/02/25	1	16.95	0	0.00	16.90	1	453	0.22%
2020/02/17	1	17.10	0	0.00	17.10	1	497	0.20%
2020/02/13	0.1	17.30	0	0.00	17.30	0.1	511	0.02%
2020/02/10	4	16.83	0	0.00	16.90	4	534	0.75%
2020/02/07	3	17.08	0	0.00	17.10	3	543	0.55%
2020/02/05	0.2	17.10	1	17.20	17.00	-0.8	550	-0.15%
2020/02/03	7	16.98	0	0.00	17.15	7	545	1.28%
2020/01/31	0	0.00	1	17.60	17.50	-1	528	-0.19%
2020/01/30	3	17.47	13	17.92	17.50	-10	524	-1.91%
2020/01/20	1	18.50	0	0.00	18.55	1	505	0.20%
2020/01/16	1	18.40	0	0.00	18.35	1	504	0.20%
2020/01/15	0	0.00	1	18.50	18.50	-1	510	-0.20%
2020/01/08	0	0.00	3	18.43	18.30	-3	582	-0.52%
2020/01/03	0	0.00	2	18.80	18.65	-2	627	-0.32%
2020/01/02	1	18.70	0	0.00	18.75	1	627	0.16%
2019/12/31	7	18.65	0	0.00	18.65	7	637	1.10%
2019/12/26	0	0.00	1	18.75	18.65	-1	646	-0.15%
2019/12/24	5	18.71	0	0.00	18.70	5	663	0.75%
2019/12/20	3	18.55	0	0.00	18.55	3	684	0.44%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/11	1	18.10	0	0.00	18.20	1	724	0.14%
2019/12/10	1	18.30	0	0.00	18.35	1	731	0.14%
2019/12/04	1	18.30	0	0.00	18.30	1	799	0.13%
2019/11/27	0	0.00	2	18.30	18.25	-2	1,076	-0.19%
2019/11/25	3	18.08	0	0.00	18.10	3	1,107	0.27%
2019/11/21	1	18.20	0	0.00	18.25	1	1,142	0.09%
2019/11/18	1	18.50	0	0.00	18.55	1	1,206	0.08%
2019/11/15	13	18.37	12	18.45	18.45	1	1,259	0.08%
2019/11/14	0	0.00	2	18.50	18.45	-2	1,381	-0.14%
2019/11/07	1	18.95	2	18.95	19.00	-1	1,530	-0.07%
2019/11/06	1	19.20	0	0.00	19.10	1	1,533	0.07%
2019/11/01	2	19.13	4	19.20	19.15	-2	1,549	-0.13%
2019/10/31	0	0.00	14	19.07	19.00	-14	1,559	-0.90%
2019/10/30	0	0.00	10	19.08	19.10	-10	1,564	-0.64%
2019/10/29	1	19.10	16	19.05	19.05	-15	1,566	-0.96%
2019/10/23	0	0.00	14	19.15	19.10	-14	1,590	-0.88%
2019/10/21	12	19.28	0	0.00	19.20	12	1,602	0.75%
2019/10/18	0	0.00	1	19.30	19.40	-1	1,598	-0.06%
2019/10/17	2	19.00	1	19.05	19.10	1	1,599	0.06%
2019/10/15	2	19.60	1	19.40	19.40	1	1,558	0.06%
2019/10/14	4	20.00	0	0.00	20.00	4	1,512	0.26%
2019/10/08	1	19.95	0	0.00	19.95	1	1,514	0.07%
2019/10/07	7	20.00	1	20.20	19.95	6	1,515	0.40%
2019/10/04	1	20.15	0	0.00	20.15	1	1,502	0.07%
2019/10/03	1	20.15	0	0.00	20.20	1	1,505	0.07%
2019/10/01	2	20.23	0	0.00	20.25	2	1,512	0.13%
2019/09/26	6	20.08	0	0.00	20.00	6	1,528	0.39%
2019/09/25	2	20.15	3	20.15	20.15	-1	1,535	-0.07%
2019/09/24	6	20.30	0	0.00	20.25	6	1,532	0.39%
2019/09/23	1	20.20	2	20.25	20.15	-1	1,534	-0.07%
2019/09/20	2	20.35	0	0.00	20.20	2	1,525	0.13%
2019/09/19	3	20.30	0	0.00	20.35	3	1,522	0.20%
2019/09/18	3	20.37	3	20.45	20.30	0	1,534	0.00%
2019/09/12	1	20.65	1	20.60	20.60	0	1,531	0.00%
2019/09/11	1	20.80	0	0.00	20.75	1	1,527	0.07%
2019/09/10	1	20.80	0	0.00	20.85	1	1,530	0.07%
2019/09/09	2	20.90	0	0.00	20.80	2	1,520	0.13%
2019/09/05	0	0.00	4	20.85	20.70	-4	1,492	-0.27%
2019/09/03	3	21.00	0	0.00	21.15	3	1,449	0.21%
2019/09/02	2	20.95	2	20.83	21.15	0	1,435	0.00%
2019/08/30	0	0.00	1	20.55	20.45	-1	1,321	-0.08%
2019/08/29	2	20.50	4	20.49	20.55	-2	1,316	-0.15%
2019/08/28	2	20.40	3	20.33	20.35	-1	1,307	-0.08%
2019/08/27	3	20.47	2	20.50	20.35	1	1,294	0.08%
2019/08/26	23	20.52	20	20.53	20.50	3	1,274	0.24%
2019/08/23	0	0.00	2	20.25	20.25	-2	1,249	-0.16%
2019/08/22	1	20.45	9	20.46	20.35	-8	1,241	-0.64%
2019/08/21	10	20.59	27	20.51	20.55	-17	1,214	-1.40%
2019/08/20	2	20.15	4	20.23	20.15	-2	1,160	-0.17%
2019/08/19	79	21.08	91	20.88	20.60	-12	1,109	-1.08%
2019/08/16	25	20.37	9	20.26	20.50	16	981	1.63%
2019/08/14	20	19.40	0	0.00	19.35	20	828	2.42%
2019/08/12	0	0.00	6	19.33	19.25	-6	828	-0.72%
2019/08/08	6	19.18	1	19.20	19.15	5	848	0.59%
2019/08/06	1	19.20	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	12	19.46	19.65	-12	839	-1.43%
2019/08/02	0	0.00	9	19.25	19.25	-9	828	-1.09%
2019/08/01	3	19.15	0	0.00	19.25	3	830	0.36%
2019/07/31	0	0.00	7	19.30	19.35	-7	833	-0.84%
2019/07/30	14	19.33	7	19.25	19.25	7	832	0.84%
2019/07/29	0	0.00	25	19.50	19.40	-25	831	-3.01%
2019/07/24	1	19.65	0	0.00	19.70	1	816	0.12%
2019/07/22	6	19.30	3	19.35	19.30	3	855	0.35%
2019/07/19	3	19.25	2	19.30	19.20	1	875	0.11%
2019/07/18	26	19.30	12	19.30	19.25	14	887	1.58%
2019/07/17	1	19.30	1	19.30	19.25	0	886	0.00%
2019/07/15	3	19.20	11	19.25	19.25	-8	902	-0.89%
2019/07/12	11	19.24	1	19.35	19.15	10	928	1.08%
2019/07/11	0	0.00	3	19.35	19.30	-3	943	-0.32%
2019/07/10	3	19.30	0	0.00	19.30	3	964	0.31%
2019/07/09	0	0.00	15	19.37	19.35	-15	1,000	-1.50%
2019/07/08	6	19.23	12	19.45	19.25	-6	1,016	-0.59%
2019/07/03	13	19.16	0	0.00	19.05	13	1,075	1.21%
2019/07/02	6	19.23	0	0.00	19.20	6	1,079	0.56%
2019/07/01	5	19.37	0	0.00	19.35	5	1,093	0.46%
2019/06/28	3	19.40	8	19.44	19.30	-5	1,130	-0.44%
2019/06/27	8	19.23	0	0.00	19.15	8	1,171	0.68%
2019/06/26	0	0.00	3	19.35	19.30	-3	1,258	-0.24%
2019/06/25	3	19.15	0	0.00	19.10	3	1,378	0.22%
2019/06/24	3	19.60	0	0.00	19.85	3	1,488	0.20%
2019/06/21	8	19.45	9	19.45	19.50	-1	1,500	-0.07%
2019/06/20	3	19.22	2	19.30	19.30	1	1,519	0.07%
2019/06/19	1	19.15	13	19.27	19.20	-12	1,563	-0.77%
2019/06/18	25	19.17	7	19.34	19.15	18	1,590	1.13%
2019/06/17	84	19.16	80	19.31	19.35	4	1,638	0.24%
2019/06/12	2	19.65	2	19.68	19.75	0	2,097	0.00%
2019/06/11	3	19.62	0	0.00	19.60	3	2,138	0.14%
2019/06/10	4	20.00	4	20.10	19.85	0	2,191	0.00%
2019/06/06	11	19.78	0	0.00	19.70	11	2,349	0.47%
2019/06/05	9	19.92	0	0.00	20.05	9	2,389	0.38%
2019/06/04	0	0.00	1	19.60	19.80	-1	2,410	-0.04%
2019/05/31	0	0.00	0	19.65	19.50	0	2,858	0.00%
2019/05/30	0	0.00	43	19.41	19.40	-43	2,936	-1.46%
2019/05/29	13	19.26	0	0.00	19.30	13	2,935	0.44%
2019/05/28	30	19.28	0	0.00	19.40	30	2,938	1.02%
2019/05/21	0	0.00	1	19.35	19.40	-1	2,972	-0.03%
2019/05/09	1	19.10	1	19.05	19.15	0	2,908	0.00%
2019/05/08	1	19.25	0	0.00	19.35	1	2,908	0.03%
2019/05/02	3	19.75	0	0.00	19.80	3	2,898	0.10%
2019/04/30	0	0.00	0.6	19.75	19.75	-0.6	2,904	-0.02%
2019/04/29	0	0.00	20	19.65	19.50	-20	2,904	-0.69%
2019/04/26	0	0.00	16	19.85	19.80	-16	2,874	-0.56%
2019/04/25	1	20.20	0	0.00	20.15	1	2,848	0.04%
2019/04/24	2	20.20	0	0.00	20.40	2	2,830	0.07%
2019/04/23	3	20.50	0	0.00	20.50	3	2,818	0.11%
2019/04/19	0	0.00	20	20.35	20.40	-20	2,819	-0.71%
2019/04/17	0	0.00	1	20.90	20.70	-1	2,808	-0.04%
2019/04/16	1	21.10	1	20.75	20.75	0	2,825	0.00%
2019/04/15	15	20.85	1	20.85	21.25	14	2,862	0.49%
2019/04/12	1	20.75	10	20.60	20.75	-9	2,872	-0.31%
2019/04/11	18	20.85	2	20.80	20.75	16	2,887	0.55%
2019/04/10	10	20.92	1	20.70	20.70	9	2,880	0.31%
2019/04/09	2	20.85	30	20.88	20.85	-28	2,846	-0.98%
2019/04/08	23	20.44	40	20.48	20.45	-17	2,812	-0.60%
2019/04/03	11	20.63	0	0.00	20.60	11	2,791	0.39%
2019/04/02	1	20.30	0	0.00	20.50	1	2,759	0.04%
2019/04/01	4	21.00	2	21.05	20.75	2	2,712	0.07%
2019/03/29	8	20.89	10	21.00	21.20	-2	2,659	-0.08%
2019/03/28	44	20.20	8	20.10	20.10	36	2,573	1.40%
2019/03/27	42	21.19	80	21.53	21.15	-38	2,446	-1.55%
2019/03/26	0	0.00	1	22.90	22.50	-1	2,317	-0.04%
2019/03/25	0	0.00	4	22.51	22.80	-4	2,284	-0.18%
2019/03/22	1	23.55	8	22.96	22.80	-7	2,255	-0.31%
2019/03/21	5	23.65	23	23.47	23.40	-18	2,207	-0.82%
2019/03/20	6	23.47	5	23.36	23.45	1	2,170	0.05%
2019/03/19	96	23.65	53	23.91	23.45	43	2,111	2.04%
2019/03/18	14	22.59	13	22.72	22.70	1	1,795	0.06%
2019/03/15	1	22.20	4	22.18	22.15	-3	1,686	-0.18%
2019/03/14	1	21.90	1	21.90	21.95	0	1,625	0.00%
2019/03/13	38	22.07	3	22.20	21.95	35	1,587	2.20%
2019/03/12	15	22.29	20	22.25	21.90	-5	1,521	-0.33%
2019/03/11	9	21.04	3	20.93	21.30	6	1,334	0.45%
2019/03/08	15	20.95	24.1	20.88	21.15	-9.1	1,284	-0.71%
2019/03/07	276	21.25	260	21.53	20.80	16	1,461	1.09%	大買/大賣/
2019/03/06	97.4	21.18	120	21.00	21.20	-22.6	1,310	-1.73%	大賣/
2019/03/05	27	19.83	9	19.62	19.90	18	1,025	1.76%
2019/03/04	2	18.95	0	0.00	19.00	2	957	0.21%
2019/02/26	8	19.30	12	19.10	19.05	-4	966	-0.41%
2019/02/25	6	19.08	10	19.29	19.30	-4	959	-0.42%
2019/02/22	0	0.00	9	19.00	18.95	-9	948	-0.95%
2019/02/20	1	18.95	0	0.00	18.95	1	934	0.11%
2019/02/15	0	0.00	3	18.70	18.65	-3	928	-0.32%
2019/02/12	1	18.90	0	0.00	18.90	1	910	0.11%
2019/02/11	0	18.80	0	0.00	18.90	0	901	0.00%
2019/01/30	0	0.00	3	18.65	18.60	-3	888	-0.34%
2019/01/28	1	18.10	0	0.00	18.05	1	861	0.12%
2019/01/25	0	18.00	0	0.00	18.10	0	859	0.00%
2019/01/16	0	0.00	1	18.75	18.95	-1	820	-0.12%
2019/01/15	0	0.00	3	18.72	18.65	-3	812	-0.37%
2019/01/14	2	19.20	2	19.25	18.95	0	802	0.00%
2019/01/11	7	19.24	4	19.11	19.20	3	796	0.38%
2019/01/10	7	19.30	0	0.00	19.20	7	785	0.89%
2019/01/09	3	19.15	5	19.16	19.15	-2	774	-0.26%
2019/01/08	0	0.00	13	19.30	19.20	-13	753	-1.72%
2019/01/07	20	19.05	8	18.95	19.00	12	720	1.66%
2019/01/04	1	18.20	0	0.00	17.75	1	663	0.15%
2019/01/03	0	0.00	6	17.68	17.75	-6	628	-0.95%
2018/12/25	0	0.00	5	16.35	16.50	-5	631	-0.79%
2018/12/19	1	16.40	0	0.00	16.45	1	625	0.16%
2018/12/17	1	16.60	0	0.00	16.55	1	626	0.16%
2018/12/11	3	16.70	0	0.00	16.70	3	619	0.48%
2018/12/07	5	16.85	0	0.00	16.90	5	620	0.81%
2018/12/06	2	17.00	0	0.00	17.00	2	619	0.32%
2018/12/04	8	16.40	0	0.00	16.80	8	606	1.32%
2018/11/29	0.2	16.25	0	0.00	16.25	0.2	369	0.05%
2018/11/19	0.3	16.85	0	0.00	16.85	0.3	296	0.10%
2018/11/15	0.1	16.70	0	0.00	16.85	0.1	324	0.02%
2018/11/12	0	16.70	0	0.00	16.80	0	328	0.00%
2018/11/01	0.2	16.70	0	0.00	16.65	0.2	352	0.06%
2018/10/29	0.2	16.50	0	0.00	16.50	0.2	359	0.06%
2018/10/26	0.2	16.50	0	0.00	16.65	0.2	359	0.06%
2018/10/25	0	0.00	3	16.75	16.75	-3	363	-0.83%
2018/10/23	0	0.00	2	16.80	16.95	-2	369	-0.54%
2018/10/19	0	0.00	4	16.70	16.95	-4	388	-1.03%
2018/10/18	0	0.00	2	16.95	16.95	-2	393	-0.51%
2018/10/17	2.1	16.90	0	0.00	16.95	2.1	399	0.52%
2018/10/16	1	17.00	0	0.00	17.15	1	409	0.24%
2018/10/11	0	0.00	1	16.60	17.00	-1	417	-0.24%
2018/10/08	3	17.45	0	0.00	17.60	3	373	0.80%
2018/10/05	3	17.60	0	0.00	17.50	3	379	0.79%
2018/10/04	2	17.65	0	0.00	17.65	2	378	0.53%
2018/09/25	0.5	17.45	0	0.00	17.40	0.5	431	0.12%
2018/09/20	0.2	17.35	3	17.50	17.35	-2.8	448	-0.62%
2018/09/14	0	0.00	0.1	17.70	17.70	-0.1	484	-0.02%
2018/09/13	0	17.55	0	0.00	17.55	0	497	0.00%
2018/09/12	0	17.60	0	0.00	17.45	0	506	0.00%
2018/09/11	0.1	17.60	0	0.00	17.45	0.1	520	0.02%
2018/09/10	0.2	17.50	0	0.00	17.50	0.2	531	0.04%
2018/09/04	0	0.00	1	18.20	18.15	-1	572	-0.17%
2018/08/31	0	0.00	6	18.05	18.30	-6	590	-1.02%
2018/08/23	5	18.12	0	0.00	18.20	5	713	0.70%
2018/08/22	6	18.20	6	18.30	18.15	0	716	0.00%
2018/08/13	0.1	17.30	0	0.00	17.35	0.1	732	0.02%
2018/08/07	0	17.35	0	0.00	17.35	0	754	0.00%
2018/08/06	0	17.35	0	0.00	17.35	0	754	0.00%
2018/07/30	6	17.20	0	0.00	17.30	6	762	0.79%
2018/07/18	1	17.30	0	0.00	17.40	1	769	0.13%
2018/07/16	0	0.00	3	17.45	17.55	-3	766	-0.39%
2018/07/12	0.1	17.95	0	0.00	17.95	0.1	761	0.01%
2018/07/09	0	18.00	3	18.40	18.10	-3	776	-0.38%
2018/07/02	0	0.00	10	18.90	19.00	-10	747	-1.34%
2018/06/26	1	19.00	0	0.00	19.05	1	832	0.12%
2018/06/21	13	19.05	0	0.00	19.05	13	804	1.62%
2018/06/20	0	0.00	2	19.00	19.10	-2	799	-0.25%
2018/06/13	2	19.05	0	0.00	19.15	2	799	0.25%
2018/06/07	0	0.00	4	19.03	19.10	-4	756	-0.53%
2018/06/06	5	19.05	0	0.00	19.05	5	725	0.69%
2018/06/05	0	0.00	2	19.10	19.10	-2	722	-0.28%
2018/06/04	2	19.05	0	0.00	19.15	2	705	0.28%
2018/05/30	0	0.00	1	19.00	19.10	-1	654	-0.15%
2018/05/29	0	0.00	1	19.05	19.10	-1	646	-0.15%
2018/05/25	0	0.00	3	19.05	19.00	-3	636	-0.47%
2018/05/24	1	19.15	0	0.00	19.10	1	633	0.16%
2018/05/17	0	19.05	0	0.00	19.15	0	649	0.00%
2018/05/16	0	0.00	1	19.10	19.25	-1	658	-0.15%
2018/05/15	0	0.00	7	19.10	19.05	-7	665	-1.05%
2018/05/14	0	0.00	1	19.25	19.25	-1	667	-0.15%
2018/05/11	0	0.00	0.1	19.10	19.10	-0.1	677	-0.01%
2018/05/10	0	19.15	0.3	19.15	19.15	-0.3	677	-0.05%
2018/05/09	5	19.40	0	0.00	19.35	5	685	0.73%
2018/05/08	3	19.10	0	0.00	19.40	3	694	0.43%
2018/05/02	0	0.00	2	19.10	19.20	-2	737	-0.27%
2018/04/26	0	0.00	4	19.00	19.10	-4	773	-0.52%
2018/04/24	1	19.30	0	0.00	19.25	1	761	0.13%
2018/04/23	0	0.00	3	19.50	19.55	-3	774	-0.39%
2018/04/20	0	0.00	1.5	19.72	19.65	-1.5	774	-0.19%
2018/04/19	10	19.75	7	19.71	19.70	3	780	0.38%
2018/04/18	1	19.60	3	19.65	19.65	-2	796	-0.25%
2018/04/17	1	19.65	0	0.00	19.65	1	804	0.12%
2018/04/13	0	0.00	5	19.91	19.85	-5	815	-0.61%
2018/04/12	0	0.00	1	20.05	20.00	-1	825	-0.12%
2018/04/11	2	20.05	0	0.00	20.10	2	833	0.24%
2018/04/10	1	20.20	2	20.25	20.05	-1	845	-0.12%
2018/04/09	0	0.00	20	20.30	20.35	-20	862	-2.32%
2018/04/03	2	20.30	2	20.40	20.50	0	871	0.00%
2018/04/02	11	20.75	11	20.46	20.45	0	873	0.00%
2018/03/31	34	20.66	8	20.78	20.75	26	876	2.97%
2018/03/30	22	20.64	22	20.67	20.80	0	874	0.00%
2018/03/26	0	19.75	0	0.00	19.75	0	893	0.00%
2018/03/23	0	19.85	0	0.00	19.85	0	941	0.00%
2018/03/22	0	19.95	0	0.00	20.05	0	961	0.00%
2018/03/20	1	20.20	0	0.00	20.15	1	1,017	0.10%
2018/03/16	0	0.00	3	19.87	19.90	-3	1,116	-0.27%
2018/03/15	4	19.95	0	0.00	19.95	4	1,123	0.36%
2018/03/14	0	20.00	0	0.00	20.00	0	1,137	0.00%
2018/03/13	0	19.90	0	0.00	20.00	0	1,147	0.00%
2018/03/12	0	20.00	0	0.00	20.05	0	1,161	0.00%
2018/03/09	1	19.90	11	20.00	20.10	-10	1,170	-0.85%
2018/03/07	1	19.70	0	0.00	19.70	1	1,163	0.09%
2018/03/06	12	19.66	0	0.00	19.75	12	1,164	1.03%
2018/02/22	1	19.95	0	0.00	20.10	1	1,170	0.09%
2018/02/07	0	0.00	1	20.15	20.00	-1	1,193	-0.08%
2018/02/06	3	20.05	3	20.13	20.00	0	1,187	0.00%
2018/01/31	1	20.20	10	20.25	20.25	-9	1,159	-0.78%
2018/01/29	1	20.15	10	20.30	20.20	-9	1,161	-0.78%
2018/01/26	10	20.12	0	0.00	20.15	10	1,176	0.85%
2018/01/24	0	0.00	3	20.35	20.35	-3	1,185	-0.25%
2018/01/23	2	20.45	0	0.00	20.45	2	1,182	0.17%
2018/01/22	3	20.15	0	0.00	20.45	3	1,176	0.26%
2018/01/19	10	20.45	0	0.00	20.45	10	1,163	0.86%
2018/01/16	0	0.00	2	20.50	20.45	-2	1,153	-0.17%
2018/01/15	0	20.40	1.9	20.45	20.50	-1.9	1,154	-0.16%
2018/01/11	0	0.00	9	20.32	20.45	-9	1,140	-0.79%
2018/01/10	1.9	20.25	0	0.00	20.35	1.9	1,134	0.17%
2018/01/09	3	20.15	40	20.20	20.25	-37	1,124	-3.29%
2018/01/08	0	0.00	34	20.31	20.20	-34	1,133	-3.00%
2018/01/05	15	20.15	1	20.15	20.15	14	1,120	1.25%
2018/01/04	1	20.00	0	0.00	20.10	1	1,116	0.09%
2018/01/03	2	20.10	17	20.32	20.25	-15	1,119	-1.34%
2018/01/02	4	19.90	4	20.00	19.95	0	1,101	0.00%