永光 (1711)-國泰-高雄券商分點個股進出

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

永光

(1711)

可現股當沖

股價
19.65
漲跌
▲0.25
漲幅
+1.29%
成交量
1,266張
產業
上市化學類股
338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

永光 (1711)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/28	0.3	19.60	0.3	19.60	19.65	0	1,526	0.00%
2024/05/27	0.2	19.39	4	19.38	19.40	-3.8	1,661	-0.23%
2024/05/24	3.2	19.26	0.3	19.44	19.25	2.8	2,518	0.11%
2024/05/23	1.6	19.33	0.5	19.35	19.25	1.1	2,665	0.04%
2024/05/22	0.6	19.56	1.3	19.52	19.45	-0.7	2,658	-0.03%
2024/05/21	3.6	19.35	2	19.43	19.35	1.6	2,663	0.06%
2024/05/20	7.3	19.64	0.9	19.75	19.45	6.4	2,647	0.24%
2024/05/17	0.5	19.87	3	19.80	19.80	-2.5	2,622	-0.10%
2024/05/16	1.4	19.78	10	19.75	19.80	-8.6	2,681	-0.32%
2024/05/15	4.9	19.91	1.8	19.92	19.85	3.1	2,732	0.11%
2024/05/14	1.3	20.17	1.1	20.17	20.10	0.2	2,715	0.01%
2024/05/13	15.1	20.34	0.1	20.30	20.30	15	2,709	0.56%
2024/05/10	0.1	20.35	0	0.00	20.35	0.1	2,705	0.00%
2024/05/09	0.1	20.39	0	0.00	20.25	0.1	2,698	0.00%
2024/05/08	7.1	20.39	1	20.45	20.40	6.1	2,679	0.23%
2024/05/07	4.1	19.88	0	0.00	19.90	4.1	2,652	0.15%
2024/05/06	1.6	20.05	0.4	20.05	20.00	1.2	2,646	0.05%
2024/05/03	1.6	20.22	2	20.25	20.05	-0.4	2,642	-0.01%
2024/05/02	1.3	20.22	0.6	20.30	20.30	0.7	2,626	0.03%
2024/04/30	0.6	20.42	0.1	20.35	20.30	0.5	2,620	0.02%
2024/04/29	1	20.00	6.1	20.07	20.45	-5	2,613	-0.19%
2024/04/26	2.5	19.95	5	19.90	19.95	-2.5	2,592	-0.10%
2024/04/25	0.1	20.15	2	20.10	20.00	-1.9	2,587	-0.07%
2024/04/24	0.1	20.13	5.6	20.06	20.10	-5.5	2,583	-0.21%
2024/04/23	1.4	19.98	1	20.05	20.00	0.4	2,593	0.01%
2024/04/22	1.3	19.92	0.2	20.00	20.05	1	2,604	0.04%
2024/04/19	6.7	19.69	1	19.45	19.50	5.7	2,597	0.22%
2024/04/18	1.5	20.14	0	0.00	20.10	1.5	2,582	0.06%
2024/04/17	1.1	20.11	0.3	20.35	20.25	0.8	2,581	0.03%
2024/04/16	6.2	19.97	0	0.00	19.80	6.2	2,583	0.24%
2024/04/15	3	20.52	2	20.48	20.30	1	2,586	0.04%
2024/04/12	3.7	20.33	1	20.30	20.25	2.7	2,572	0.10%
2024/04/11	3.2	20.38	4	20.48	20.30	-0.8	2,566	-0.03%
2024/04/10	0.1	20.57	1	20.65	20.70	-0.9	2,563	-0.03%
2024/04/09	1	20.70	1	20.70	20.55	0	2,556	0.00%
2024/04/08	1.1	20.30	0	0.00	20.60	1.1	2,545	0.04%
2024/04/03	1.1	20.31	10	20.30	20.35	-8.9	2,534	-0.35%
2024/04/02	7	20.26	8.1	20.48	20.45	-1.1	2,521	-0.04%
2024/04/01	10.3	20.20	0	0.00	20.05	10.3	2,473	0.42%
2024/03/29	0	0.00	1	19.75	19.80	-1	2,455	-0.04%
2024/03/28	2.2	19.73	0	0.00	19.70	2.2	2,460	0.09%
2024/03/27	0	19.95	0	0.00	19.85	0	2,460	0.00%
2024/03/26	4.6	19.70	1	19.90	19.55	3.6	2,448	0.15%
2024/03/25	3.5	20.10	2	20.00	20.00	1.5	2,437	0.06%
2024/03/22	1.2	19.39	0	0.00	19.50	1.2	2,404	0.05%
2024/03/21	0.1	19.58	2	19.58	19.55	-1.9	2,406	-0.08%
2024/03/20	0.2	19.42	0	0.00	19.40	0.2	2,404	0.01%
2024/03/19	1	19.50	0	0.00	19.40	1	2,400	0.04%
2024/03/18	1	19.25	7	19.25	19.40	-6	2,394	-0.25%
2024/03/15	2.5	19.33	8.9	19.32	19.25	-6.4	2,397	-0.27%
2024/03/14	1.2	19.77	0	0.00	19.75	1.2	2,375	0.05%
2024/03/13	4.6	20.00	0.8	20.00	19.95	3.8	2,368	0.16%
2024/03/12	1.7	20.41	1	20.30	20.35	0.7	2,355	0.03%
2024/03/11	2.8	20.30	0	0.00	20.25	2.8	2,358	0.12%
2024/03/08	2.6	20.70	4	20.79	20.55	-1.4	2,362	-0.06%
2024/03/07	4	21.16	6.2	21.01	21.05	-2.2	2,349	-0.09%
2024/03/06	1	21.55	7.4	21.56	21.50	-6.3	2,305	-0.27%
2024/03/05	6.7	21.01	3.3	21.09	21.10	3.4	2,254	0.15%
2024/03/04	6.5	21.48	4	21.66	21.40	2.5	2,199	0.11%
2024/03/01	5	21.56	1.6	21.56	21.45	3.4	2,146	0.16%
2024/02/29	13.9	21.58	7.3	21.68	21.50	6.7	2,089	0.32%
2024/02/27	139.5	22.83	153.1	22.67	21.80	-13.6	1,947	-0.70%	大買/大賣/
2024/02/26	22	21.01	35.3	21.70	21.70	-13.3	1,086	-1.22%
2024/02/23	0.4	19.95	0	0.00	19.75	0.4	943	0.04%
2024/02/22	0.1	19.92	0	0.00	19.90	0.1	949	0.01%
2024/02/21	5.2	19.85	2	19.85	19.85	3.2	948	0.33%
2024/02/20	0.2	19.92	1.6	19.95	19.80	-1.4	949	-0.15%
2024/02/19	7.2	20.05	3	20.00	19.95	4.2	944	0.44%
2024/02/16	6.2	19.72	2	20.00	20.00	4.2	882	0.48%
2024/02/15	0.1	18.96	0	19.00	19.00	0.1	813	0.01%
2024/02/05	1.9	18.64	0	0.00	18.60	1.9	806	0.24%
2024/02/02	1.6	18.79	0	0.00	18.70	1.6	811	0.19%
2024/02/01	1.1	18.77	0	0.00	18.80	1.1	810	0.14%
2024/01/31	1.2	18.78	0	0.00	18.75	1.2	812	0.15%
2024/01/30	2.6	18.93	0	0.00	18.80	2.6	814	0.32%
2024/01/29	0.4	19.10	1	19.10	19.10	-0.6	819	-0.08%
2024/01/26	1.2	18.97	0	0.00	19.10	1.2	839	0.14%
2024/01/25	3.3	18.96	0	0.00	18.95	3.3	842	0.39%
2024/01/24	0.2	19.03	3	19.00	19.00	-2.8	847	-0.33%
2024/01/23	0.1	19.25	0	0.00	19.00	0.1	860	0.01%
2024/01/22	0.2	18.93	0	0.00	18.90	0.2	862	0.03%
2024/01/19	0.5	18.67	0.8	18.81	18.60	-0.3	869	-0.03%
2024/01/18	1.7	18.51	0	0.00	18.45	1.7	893	0.19%
2024/01/17	8.2	18.59	2.8	18.61	18.40	5.4	949	0.57%
2024/01/16	3	18.80	1	18.80	18.70	2	1,022	0.19%
2024/01/15	1.2	18.92	1.5	19.00	18.90	-0.3	1,261	-0.03%
2024/01/12	2.1	19.00	1.3	19.15	18.95	0.8	1,280	0.06%
2024/01/11	0.3	19.13	0	0.00	19.05	0.3	1,367	0.02%
2024/01/10	5.6	18.99	4.3	18.99	18.95	1.3	1,384	0.09%
2024/01/09	3.8	19.27	0	0.00	19.20	3.8	1,366	0.28%
2024/01/08	0	19.67	0	19.70	19.70	0	1,353	0.00%
2024/01/05	0.3	19.57	0	0.00	19.45	0.3	1,348	0.02%
2024/01/04	2.7	19.45	0.6	19.55	19.40	2.1	1,350	0.15%
2024/01/03	0.2	19.74	0	0.00	19.55	0.2	1,349	0.01%
2024/01/02	0.1	19.71	0	0.00	19.65	0.1	1,353	0.00%
2023/12/29	0.1	19.61	1	19.60	19.60	-0.9	1,355	-0.06%
2023/12/28	0.4	19.68	0	0.00	19.55	0.4	1,357	0.03%
2023/12/27	1.9	19.68	7	19.64	19.60	-5.1	1,365	-0.37%
2023/12/26	0.1	19.65	0	0.00	19.65	0.1	1,370	0.00%
2023/12/25	2.3	19.59	0	0.00	19.45	2.3	1,383	0.16%
2023/12/22	2.4	19.72	0.5	19.85	19.65	2	1,417	0.14%
2023/12/21	5	19.85	0	0.00	19.80	5	1,417	0.35%
2023/12/20	0	20.10	8	20.12	20.00	-8	1,424	-0.56%
2023/12/19	5.8	19.85	0	0.00	19.85	5.8	1,421	0.41%
2023/12/18	1.6	20.02	0	0.00	19.85	1.6	1,421	0.11%
2023/12/15	0.1	19.99	4.1	20.00	20.10	-4.1	1,415	-0.29%
2023/12/14	1.1	19.86	1	19.85	19.85	0.1	1,412	0.01%
2023/12/13	4.7	19.80	3.1	19.78	19.70	1.7	1,417	0.12%
2023/12/12	2.2	19.81	1	19.90	19.75	1.2	1,420	0.08%
2023/12/11	2.9	19.97	4.6	20.02	19.90	-1.7	1,419	-0.12%
2023/12/08	4.2	20.13	1	20.10	20.05	3.2	1,416	0.23%
2023/12/07	2.3	20.42	1	20.40	20.20	1.3	1,411	0.09%
2023/12/06	0.3	20.63	0	0.00	20.50	0.3	1,398	0.02%
2023/12/05	2	21.05	3	20.80	20.80	-1	1,386	-0.07%
2023/12/04	0	0.00	5	20.75	20.85	-5	1,368	-0.37%
2023/12/01	6	20.60	0.1	20.55	20.50	5.9	1,332	0.45%
2023/11/30	0.1	20.43	0	0.00	20.45	0.1	1,326	0.01%
2023/11/29	0	20.20	1.1	20.30	20.35	-1.1	1,312	-0.08%
2023/11/28	0	20.30	2.1	20.32	20.35	-2.1	1,319	-0.16%
2023/11/27	0.1	20.15	4	20.15	20.10	-3.9	1,317	-0.30%
2023/11/24	0.1	20.14	0	0.00	20.15	0.1	1,308	0.01%
2023/11/23	3	20.17	5	20.20	20.20	-2	1,301	-0.15%
2023/11/22	0	20.10	0	0.00	20.05	0	1,291	0.00%
2023/11/21	0	0.00	2	20.03	20.05	-2	1,280	-0.16%
2023/11/20	0.7	19.93	0	0.00	19.80	0.7	1,269	0.06%
2023/11/17	0	0.00	3	19.75	19.60	-3	1,262	-0.24%
2023/11/14	0	0.00	0.2	19.45	19.35	-0.2	1,244	-0.01%
2023/11/13	1	19.30	1	19.30	19.25	0	1,251	0.00%
2023/11/10	0.2	19.61	10	19.35	19.35	-9.8	1,256	-0.78%
2023/11/09	1	19.55	1	19.50	19.60	0	1,255	0.00%
2023/11/08	0	19.70	1	19.80	19.60	-1	1,276	-0.08%
2023/11/03	0	0.00	2	19.65	19.80	-2	1,340	-0.15%
2023/11/02	0.1	19.40	0	0.00	19.45	0.1	1,344	0.01%
2023/11/01	1.3	19.27	0	0.00	19.30	1.3	1,369	0.09%
2023/10/31	6.4	19.62	0	0.00	19.25	6.4	1,383	0.46%
2023/10/30	0.5	19.66	3	19.70	19.55	-2.5	1,431	-0.17%
2023/10/27	1.3	19.67	0	0.00	19.70	1.3	1,445	0.09%
2023/10/26	1.1	19.84	0	0.00	19.65	1.1	1,465	0.08%
2023/10/25	1	19.90	2	20.10	20.10	-1	1,468	-0.07%
2023/10/24	7	19.78	3	20.02	19.75	4	1,470	0.27%
2023/10/23	22.4	20.42	11.1	20.23	20.00	11.3	1,406	0.80%
2023/10/20	4.1	19.30	3	19.55	19.50	1.1	1,172	0.09%
2023/10/19	7	19.27	0.2	19.66	19.50	6.8	1,184	0.58%
2023/10/18	4.2	18.99	0	0.00	18.70	4.2	1,167	0.36%
2023/10/17	0.1	19.15	0	0.00	19.25	0.1	1,208	0.00%
2023/10/16	0.1	19.30	0	0.00	19.25	0.1	1,283	0.00%
2023/10/13	2	19.20	0	0.00	19.15	2	1,672	0.12%
2023/10/05	1	19.05	0.2	19.15	19.05	0.8	1,982	0.04%
2023/10/04	1	18.95	0	0.00	18.95	1	2,016	0.05%
2023/10/03	0	19.30	1	19.30	19.15	-1	2,115	-0.05%
2023/10/02	1.2	19.23	0	0.00	19.20	1.2	2,164	0.05%
2023/09/28	0.1	19.52	0.1	19.55	19.35	0	2,207	0.00%
2023/09/27	1	19.20	0	0.00	19.80	1	2,212	0.05%
2023/09/26	1	19.40	0	0.00	19.30	1	2,202	0.05%
2023/09/25	0.1	19.65	1	19.75	19.70	-1	2,253	-0.04%
2023/09/22	0.2	19.40	0	0.00	19.45	0.2	2,275	0.01%
2023/09/21	1	19.35	0.1	19.35	19.40	0.9	2,341	0.04%
2023/09/19	0	19.71	0	19.70	19.65	0	2,597	0.00%
2023/09/15	0	19.75	0	0.00	19.45	0	2,753	0.00%
2023/09/13	0	19.80	0	0.00	19.75	0	2,775	0.00%
2023/09/12	0	0.00	3	19.50	19.45	-3	2,826	-0.11%
2023/09/11	0.1	19.30	0	0.00	19.30	0.1	2,844	0.00%
2023/09/08	0.3	19.55	0	0.00	19.55	0.3	2,872	0.01%
2023/09/07	0.1	19.75	0	0.00	19.60	0.1	2,892	0.00%
2023/09/06	0	19.80	0	0.00	19.85	0	2,921	0.00%
2023/09/05	3	19.90	0	0.00	19.95	3	2,956	0.10%
2023/09/04	1	19.55	0	0.00	19.70	1	2,982	0.03%
2023/09/01	0.1	19.55	0	0.00	19.65	0.1	3,023	0.00%
2023/08/31	4.1	19.30	0	0.00	19.25	4.1	3,126	0.13%
2023/08/29	0.1	19.33	0	0.00	19.20	0.1	3,624	0.00%
2023/08/28	1	19.20	0	0.00	19.20	1	3,701	0.03%
2023/08/22	2	19.18	0	0.00	19.15	2	3,760	0.05%
2023/08/21	0.1	19.20	0	0.00	19.20	0.1	3,785	0.00%
2023/08/18	1	19.20	0.5	19.20	19.20	0.5	3,814	0.01%
2023/08/17	0	0.00	0	19.45	19.30	0	3,824	0.00%
2023/08/16	0.1	19.40	0	0.00	19.15	0.1	3,844	0.00%
2023/08/14	1.1	19.20	3	18.98	19.10	-1.9	4,058	-0.05%
2023/08/11	1	19.60	0	0.00	19.45	1	4,076	0.03%
2023/08/10	7	19.81	0	0.00	19.80	7	4,179	0.17%
2023/08/09	1.1	20.22	0	0.00	20.15	1.1	4,166	0.03%
2023/08/07	2	20.60	1	20.75	20.75	1	4,220	0.02%
2023/08/04	1	20.80	1	20.85	20.90	0	4,222	0.00%
2023/08/02	1	21.15	0	0.00	20.95	1	4,296	0.02%
2023/08/01	0	0.00	3.1	21.00	20.90	-3.1	4,310	-0.07%
2023/07/31	0	0.00	2	21.15	21.15	-2	4,372	-0.05%
2023/07/28	1.1	21.10	1	21.30	21.10	0.1	4,467	0.00%
2023/07/27	11	21.48	5.6	21.58	21.45	5.4	4,662	0.12%
2023/07/26	0	0.00	2	20.95	20.75	-2	4,836	-0.04%
2023/07/25	1	20.75	0	20.75	20.70	1	5,177	0.02%
2023/07/24	4.2	20.93	0	0.00	20.75	4.2	6,834	0.06%
2023/07/21	9.2	21.27	3	21.55	21.55	6.2	7,246	0.08%
2023/07/20	2	21.40	1	21.60	21.25	1	7,367	0.01%
2023/07/19	2.1	20.89	1	20.95	20.95	1.1	7,618	0.02%
2023/07/18	121	22.22	115.4	22.07	21.50	5.6	7,821	0.07%	大買/大賣/
2023/07/17	27.2	21.65	33	21.81	21.90	-5.8	7,546	-0.08%
2023/07/14	2	20.55	0	20.55	20.45	2	7,312	0.03%
2023/07/13	2	20.60	1	20.55	20.40	1	7,311	0.01%
2023/07/12	3	20.73	3	20.67	20.60	0	7,307	0.00%
2023/07/11	3	20.78	1	20.90	21.05	2	7,298	0.03%
2023/07/10	25	21.37	4.5	21.22	20.80	20.5	7,266	0.28%
2023/07/07	13.1	20.90	1	20.70	20.65	12.1	7,163	0.17%
2023/07/06	14.1	21.82	17.1	21.80	21.55	-3	7,114	-0.04%
2023/07/05	2	21.68	0	0.00	21.50	2	7,064	0.03%
2023/07/04	3.1	21.77	1	21.70	21.65	2.1	7,046	0.03%
2023/07/03	2	21.90	6.5	21.95	21.95	-4.5	7,015	-0.06%
2023/06/30	0	0.00	33	21.50	21.80	-33	6,959	-0.47%
2023/06/29	3	21.65	4.2	22.02	21.50	-1.2	6,929	-0.02%
2023/06/28	14	21.91	9.1	21.93	21.85	4.9	6,861	0.07%
2023/06/27	62.1	21.83	16.3	22.10	21.50	45.7	6,808	0.67%
2023/06/26	5	21.51	20	21.58	21.40	-15	6,616	-0.23%
2023/06/21	10	21.06	12	21.08	21.05	-2	6,495	-0.03%
2023/06/20	2	20.78	0	20.80	20.90	2	6,447	0.03%
2023/06/19	2	20.90	6.4	20.76	20.75	-4.4	6,433	-0.07%
2023/06/16	14.1	21.04	25.5	20.95	20.70	-11.4	6,415	-0.18%
2023/06/15	1.1	20.57	2	20.60	20.60	-0.9	6,362	-0.01%
2023/06/14	1	20.70	5	20.79	20.80	-4	6,343	-0.06%
2023/06/13	1	20.80	0	0.00	20.80	1	6,323	0.02%
2023/06/12	10.2	20.90	30	21.03	20.80	-19.8	6,304	-0.31%
2023/06/09	10.2	21.25	3	21.55	21.25	7.2	6,278	0.11%
2023/06/08	2.1	21.27	6	21.25	21.20	-3.9	6,247	-0.06%
2023/06/07	14	21.55	3.2	21.59	21.50	10.8	6,224	0.17%
2023/06/06	26.2	21.72	1.3	21.76	21.55	25	6,190	0.40%
2023/06/05	19.5	22.06	57	22.06	22.15	-37.5	6,085	-0.62%
2023/06/02	21	20.80	5	20.68	20.80	16	5,651	0.28%
2023/06/01	7	20.62	1	20.35	20.60	6	5,615	0.11%
2023/05/31	1.1	20.10	0	0.00	20.15	1.1	5,545	0.02%
2023/05/30	3	20.10	0	0.00	20.05	3	5,537	0.05%
2023/05/29	0	0.00	34	20.13	20.20	-34	5,527	-0.62%
2023/05/26	11.1	20.18	0	0.00	20.05	11.1	5,521	0.20%
2023/05/25	2.2	20.62	1	20.60	20.55	1.2	5,486	0.02%
2023/05/24	1	20.45	7	20.56	20.55	-6	5,462	-0.11%
2023/05/23	1	20.50	2	20.70	20.55	-1	5,438	-0.02%
2023/05/22	5	20.50	0	0.00	20.60	5	5,436	0.09%
2023/05/19	43	21.28	40	21.15	20.65	3	5,408	0.06%
2023/05/18	4	20.49	3	20.45	20.45	1	5,210	0.02%
2023/05/17	3	20.58	6	20.67	20.45	-3	5,186	-0.06%
2023/05/16	6	20.67	26	20.48	20.55	-20	5,147	-0.39%
2023/05/15	0	0.00	0.1	20.30	20.05	-0.1	5,026	0.00%
2023/05/12	7.1	20.14	1	20.15	20.15	6.1	5,019	0.12%
2023/05/11	7.1	20.14	1	20.15	20.00	6.1	5,000	0.12%
2023/05/10	4	20.70	1.1	20.76	20.80	2.9	4,927	0.06%
2023/05/09	2.5	20.99	6.3	20.88	20.75	-3.8	4,903	-0.08%
2023/05/08	1.2	21.17	9	21.35	21.40	-7.8	4,817	-0.16%
2023/05/05	10.4	21.64	14	21.51	21.50	-3.6	4,753	-0.08%
2023/05/04	13.1	21.97	0	22.13	21.80	13.1	4,692	0.28%
2023/05/03	50.3	22.11	40	21.91	21.75	10.3	4,578	0.22%
2023/05/02	47.1	22.20	30	22.13	22.40	17.1	4,374	0.39%
2023/04/28	82.2	22.00	86.5	21.92	21.90	-4.3	4,148	-0.10%
2023/04/27	230.3	23.18	144.2	23.08	22.60	86.1	3,785	2.27%	大買/大賣/
2023/04/26	23.2	21.00	29.5	21.32	22.10	-6.3	2,108	-0.30%
2023/04/25	25.8	20.73	24.1	20.53	20.10	1.7	1,652	0.10%
2023/04/24	38.6	20.69	14	20.75	20.80	24.6	1,462	1.68%
2023/04/21	32	20.20	56.1	20.22	19.85	-24.1	1,154	-2.09%
2023/04/20	38	19.89	10	19.72	19.35	28	877	3.19%
2023/04/19	3	19.22	6	19.33	19.05	-3	765	-0.39%
2023/04/18	6	19.18	13	19.22	19.10	-7	736	-0.95%
2023/04/17	0	19.30	6	19.13	19.30	-6	725	-0.83%
2023/04/14	0	0.00	11	19.05	18.95	-11	699	-1.57%
2023/04/13	1	18.85	1	19.00	18.95	0	694	0.00%
2023/04/12	0	18.95	0	0.00	19.00	0	696	0.00%
2023/04/11	1	18.90	1	18.90	18.95	0	703	0.00%
2023/04/10	0	0.00	2	18.90	18.80	-2	711	-0.28%
2023/04/07	0	0.00	1	18.90	18.85	-1	735	-0.14%
2023/04/06	0	0.00	2.1	18.86	18.85	-2.1	840	-0.25%
2023/03/31	0.1	18.84	0.1	18.85	18.80	0	845	0.00%
2023/03/29	0	0.00	0.1	18.90	18.75	-0.1	866	-0.01%
2023/03/28	5	19.01	5	18.88	18.80	0	901	0.00%
2023/03/22	1	18.60	0	0.00	18.60	1	1,188	0.08%
2023/03/21	3	18.55	0	0.00	18.55	3	1,315	0.23%
2023/03/20	0	18.35	1	18.40	18.35	-1	1,320	-0.08%
2023/03/17	1	18.35	0	0.00	18.35	1	1,323	0.08%
2023/03/16	1	18.31	0	0.00	18.20	1	1,329	0.08%
2023/03/15	2.1	18.58	2	18.70	18.50	0.1	1,331	0.01%
2023/03/14	6	18.62	2	18.70	18.60	4	1,342	0.30%
2023/03/13	7	18.63	0	0.00	18.80	7	1,351	0.52%
2023/03/10	5.2	19.10	0	0.00	18.90	5.2	1,364	0.38%
2023/03/08	2.1	19.35	0	0.00	19.25	2.1	1,654	0.13%
2023/03/07	0	0.00	2	19.40	19.20	-2	1,645	-0.12%
2023/03/06	0	19.20	0	0.00	19.15	0	1,628	0.00%
2023/03/03	0.3	19.00	0	0.00	19.00	0.3	1,611	0.02%
2023/02/23	0	19.05	0	0.00	19.10	0	1,606	0.00%
2023/02/22	0	19.05	0	0.00	18.90	0	1,606	0.00%
2023/02/21	2	19.05	0	0.00	19.10	2	1,603	0.12%
2023/02/20	0	0.00	0.4	19.11	19.10	-0.4	1,608	-0.02%
2023/02/17	5.1	18.80	0	0.00	18.85	5.1	1,602	0.32%
2023/02/16	0	0.00	0	18.80	18.80	0	1,612	0.00%
2023/02/15	0	18.85	0	0.00	18.70	0	1,614	0.00%
2023/02/14	0	0.00	0	18.85	18.80	0	1,614	0.00%
2023/02/09	0	19.15	4	19.03	18.95	-4	1,631	-0.25%
2023/02/08	4	19.26	0	0.00	19.15	4	1,624	0.25%
2023/02/07	0	0.00	1.5	19.23	19.25	-1.5	1,617	-0.09%
2023/02/03	0	19.13	8	19.15	19.20	-8	1,610	-0.50%
2023/02/02	1	19.10	0	19.25	19.20	1	1,601	0.06%
2023/02/01	0.1	18.95	0	0.00	19.00	0.1	1,582	0.00%
2023/01/31	0.2	18.98	10	19.00	19.00	-9.9	1,581	-0.62%
2023/01/30	0	18.78	1	18.55	18.65	-1	1,565	-0.06%
2023/01/17	0	0.00	1	18.30	18.30	-1	1,563	-0.06%
2023/01/16	6	18.30	0	0.00	18.35	6	1,565	0.38%
2023/01/12	0.1	18.50	0	0.00	18.40	0.1	1,609	0.00%
2023/01/11	0.1	18.65	0	0.00	18.45	0.1	1,609	0.01%
2023/01/05	0.5	18.60	1	18.70	18.45	-0.5	1,647	-0.03%
2022/12/30	0	18.50	0	0.00	18.50	0	1,671	0.00%
2022/12/29	0	18.55	0	0.00	18.70	0	1,667	0.00%
2022/12/28	3	18.63	0	0.00	18.70	3	1,667	0.18%
2022/12/27	2	18.93	5	18.90	19.00	-3	1,656	-0.18%
2022/12/26	23	19.21	10.5	19.21	19.20	12.5	1,635	0.76%
2022/12/23	5	18.40	0	0.00	18.40	5	1,540	0.32%
2022/12/21	0.3	18.50	0	0.00	18.40	0.3	1,554	0.02%
2022/12/19	8	19.10	12	19.12	19.10	-4	1,546	-0.26%
2022/12/16	10	19.40	2	19.50	19.25	8	1,538	0.52%
2022/12/15	1	19.60	2	19.65	19.60	-1	1,522	-0.07%
2022/12/14	18.1	20.43	19.2	20.56	19.95	-1.1	1,481	-0.08%
2022/12/13	9	19.23	10	19.43	19.55	-1	1,270	-0.08%
2022/12/07	0.1	18.52	0	0.00	18.30	0.1	1,147	0.01%
2022/12/06	0.1	18.40	3	18.55	18.40	-2.9	1,140	-0.25%
2022/12/02	4.2	18.82	2	18.85	18.90	2.2	1,119	0.20%
2022/12/01	34	19.36	6	19.17	18.90	28	1,103	2.54%
2022/11/30	18	19.46	16	19.33	19.10	2	1,008	0.20%
2022/11/29	1	18.00	0	0.00	18.10	1	814	0.12%
2022/11/28	0.1	17.95	0	0.00	17.95	0.1	814	0.01%
2022/11/22	0.2	17.80	1	17.80	17.75	-0.8	854	-0.09%
2022/11/15	0.1	18.15	0	0.00	18.20	0.1	1,161	0.01%
2022/11/14	0.1	18.20	1	18.15	18.15	-0.9	1,211	-0.07%
2022/11/10	0	17.60	0	0.00	17.55	0	1,238	0.00%
2022/11/03	1.1	17.41	0	0.00	17.40	1.1	1,341	0.08%
2022/11/01	0.1	17.50	0	0.00	17.55	0.1	1,370	0.00%
2022/10/31	0	0.00	0	17.50	17.35	0	1,392	0.00%
2022/10/28	0	17.35	0	0.00	17.20	0	1,414	0.00%
2022/10/27	0	0.00	1	17.25	17.50	-1	1,428	-0.07%
2022/10/26	0	0.00	10	16.90	16.95	-10	1,490	-0.67%
2022/10/25	0.1	17.00	0	0.00	16.85	0.1	1,584	0.00%
2022/10/24	0	0.00	2	17.10	17.05	-2	1,605	-0.12%
2022/10/21	0	0.00	10	17.10	16.90	-10	1,619	-0.62%
2022/10/20	0	16.85	1	17.45	17.70	-1	1,621	-0.06%
2022/10/19	0.3	17.25	0	0.00	17.15	0.3	1,615	0.02%
2022/10/13	0.3	17.07	0	0.00	16.40	0.3	1,938	0.01%
2022/10/12	5	17.45	1	17.20	17.40	4	1,998	0.20%
2022/10/11	0.1	17.51	1	17.50	17.30	-0.9	2,017	-0.04%
2022/10/07	1	18.35	1	18.25	18.15	0	2,006	0.00%
2022/10/05	0.2	18.50	0	0.00	18.45	0.2	2,051	0.01%
2022/09/30	1	17.70	0	0.00	18.10	1	2,123	0.05%
2022/09/29	0.2	18.30	0	0.00	18.20	0.2	2,148	0.01%
2022/09/28	1	18.19	5	17.80	17.80	-4	2,210	-0.18%
2022/09/27	0	18.45	0	0.00	18.70	0	2,224	0.00%
2022/09/26	10.3	18.59	0	0.00	18.35	10.3	2,241	0.46%
2022/09/23	3	19.63	4	19.20	19.20	-1	2,256	-0.04%
2022/09/22	2	19.38	1	19.35	19.55	1	2,284	0.04%
2022/09/21	1	19.30	2	19.30	19.30	-1	2,287	-0.04%
2022/09/20	1	19.60	1	19.75	19.75	0	2,289	0.00%
2022/09/16	1.1	20.16	0	0.00	20.05	1.1	2,303	0.05%
2022/09/15	0	0.00	1	20.40	20.35	-1	2,326	-0.04%
2022/09/14	1	20.25	0	0.00	20.25	1	2,340	0.04%
2022/09/13	4	20.60	0	0.00	20.50	4	2,366	0.17%
2022/09/07	0.6	19.79	0	0.00	19.70	0.6	2,450	0.03%
2022/09/06	0.1	20.40	2	20.10	19.95	-2	2,471	-0.08%
2022/09/05	0	0.00	0	20.25	20.15	0	2,483	0.00%
2022/09/02	0	0.00	1	20.60	20.50	-1	2,509	-0.04%
2022/09/01	0	20.85	3	20.75	20.75	-3	2,513	-0.12%
2022/08/31	0	0.00	0.1	21.05	21.15	-0.1	2,513	0.00%
2022/08/29	1	20.70	0	0.00	20.65	1	2,559	0.04%
2022/08/26	11.1	21.30	0	0.00	21.30	11.1	2,599	0.43%
2022/08/25	2	21.20	1	21.20	21.30	1	2,845	0.04%
2022/08/24	1	21.05	0	0.00	21.00	1	2,846	0.04%
2022/08/23	7	21.33	61	21.29	20.65	-54	2,804	-1.92%
2022/08/22	71	21.14	18	21.30	21.25	53	2,676	1.98%
2022/08/19	18	21.18	57	21.02	20.90	-39	2,646	-1.47%
2022/08/18	0	20.60	0	0.00	20.80	0	2,602	0.00%
2022/08/16	0	0.00	5	20.55	20.55	-5	2,595	-0.19%
2022/08/15	5	20.50	2	20.65	20.60	3	2,616	0.11%
2022/08/12	22	20.30	10	20.32	20.30	12	2,612	0.46%
2022/08/11	20	20.40	3	20.25	20.25	17	2,608	0.65%
2022/08/10	3	19.80	2	20.05	20.00	1	2,620	0.04%
2022/08/09	0	19.61	0	0.00	19.60	0	2,614	0.00%
2022/08/08	0	19.60	3	19.50	19.65	-3	2,627	-0.11%
2022/08/05	3	19.55	0	19.50	19.60	3	2,642	0.11%
2022/08/04	3	19.20	3	18.85	19.15	0	2,653	0.00%
2022/08/03	0	0.00	0	19.50	19.40	0	2,658	0.00%
2022/08/02	4.1	19.56	1	19.55	19.55	3.1	2,694	0.11%
2022/08/01	5	20.44	0	0.00	20.35	5	2,659	0.19%
2022/07/29	5	19.90	1	19.90	19.95	4	2,599	0.15%
2022/07/28	0	19.50	3	19.58	19.50	-3	2,659	-0.11%
2022/07/27	0	0.00	1	19.60	19.70	-1	2,711	-0.04%
2022/07/26	41.1	19.59	40	19.73	19.40	1.1	2,714	0.04%
2022/07/25	0	19.65	0	0.00	19.70	0	2,734	0.00%
2022/07/22	21	20.91	49	20.93	20.60	-28	2,787	-1.00%
2022/07/21	0	0.00	24	19.85	20.00	-24	2,674	-0.90%
2022/07/20	1	19.60	3	19.72	19.55	-2	2,707	-0.07%
2022/07/19	9.2	19.56	4	19.56	19.45	5.2	2,768	0.19%
2022/07/18	0	0.00	1	18.95	19.30	-1	2,751	-0.04%
2022/07/15	20	18.90	0	0.00	18.90	20	2,763	0.72%
2022/07/14	2	18.85	1	19.05	18.90	1	2,827	0.04%
2022/07/12	1.1	18.38	0	18.10	17.90	1.1	3,079	0.04%
2022/07/11	2	19.10	0	0.00	19.00	2	3,127	0.06%
2022/07/08	0	19.00	7	19.25	19.00	-7	3,143	-0.22%
2022/07/06	5.2	18.51	0	0.00	18.40	5.2	3,242	0.16%
2022/07/04	1	18.80	3	19.00	18.95	-2	3,527	-0.06%
2022/07/01	0.3	19.00	1	18.70	18.70	-0.7	3,588	-0.02%
2022/06/30	3	19.25	2	19.50	19.20	1	3,596	0.03%
2022/06/29	1	20.15	0	0.00	20.15	1	3,610	0.03%
2022/06/28	10	20.75	0	20.55	20.40	10	3,700	0.27%
2022/06/27	20	20.95	0	0.00	20.90	20	3,910	0.51%
2022/06/23	4	20.50	6	20.23	20.25	-2	4,418	-0.05%
2022/06/22	1.1	20.50	1	20.40	20.10	0.1	5,224	0.00%
2022/06/21	0	0.00	1	21.00	21.10	-1	5,796	-0.02%
2022/06/20	1	20.60	2.5	20.51	20.25	-1.5	6,139	-0.02%
2022/06/17	2	21.10	1	21.20	21.15	1	6,424	0.02%
2022/06/16	1	21.95	3	22.07	21.50	-2	6,472	-0.03%
2022/06/15	1.5	22.89	2	22.45	22.40	-0.5	6,615	-0.01%
2022/06/13	6	22.86	14	23.03	22.75	-8	6,744	-0.12%
2022/06/10	2	23.35	0	0.00	23.40	2	6,821	0.03%
2022/06/09	0	0.00	1	23.35	23.45	-1	6,955	-0.01%
2022/06/08	0	0.00	0.1	23.35	23.40	-0.1	7,232	0.00%
2022/06/07	3.1	23.17	1	23.10	23.10	2.1	7,311	0.03%
2022/06/06	1	23.65	4	23.58	23.60	-3	7,311	-0.04%
2022/06/02	31	24.85	12.1	24.65	24.30	18.9	7,319	0.26%
2022/06/01	0	0.00	1	24.20	24.00	-1	7,129	-0.01%
2022/05/27	1	23.60	0	0.00	23.60	1	7,317	0.01%
2022/05/26	0	23.60	1	23.80	23.70	-1	7,408	-0.01%
2022/05/25	0	24.00	1.2	23.81	24.00	-1.1	7,476	-0.02%
2022/05/24	1	23.55	0	0.00	23.65	1	7,528	0.01%
2022/05/23	1	23.75	10	23.87	23.65	-9	7,612	-0.12%
2022/05/20	9	23.85	6	23.80	23.70	3	7,629	0.04%
2022/05/17	0	0.00	1	23.20	23.35	-1	7,720	-0.01%
2022/05/16	0	0.00	1	23.00	23.05	-1	8,011	-0.01%
2022/05/13	0	0.00	1	22.55	22.70	-1	8,180	-0.01%
2022/05/12	0	0.00	11	21.98	21.90	-11	8,200	-0.13%
2022/05/11	0	22.75	0	22.65	22.95	0	8,231	0.00%
2022/05/10	0	0.00	0	22.35	22.85	0	8,355	0.00%
2022/05/06	0	0.00	1	23.30	23.45	-1	8,390	-0.01%
2022/05/05	10	23.90	3	23.50	23.40	7	8,392	0.08%
2022/05/04	0	0.00	2.4	23.16	23.25	-2.4	8,354	-0.03%
2022/05/03	0	0.00	2	22.65	22.85	-2	8,346	-0.02%
2022/04/29	3	22.88	6	23.10	22.80	-3	8,387	-0.04%
2022/04/28	8	22.98	4	23.06	22.55	4	8,415	0.05%
2022/04/27	12.7	21.61	3	21.88	22.10	9.7	8,325	0.12%
2022/04/26	9.6	22.75	1	23.05	22.70	8.6	8,264	0.10%
2022/04/25	11.3	23.22	30	23.15	23.35	-18.8	8,237	-0.23%
2022/04/22	3	24.45	1	24.15	24.20	2	8,198	0.02%
2022/04/21	3.1	24.38	3	24.45	24.35	0.1	8,264	0.00%
2022/04/20	3.1	24.56	10	24.44	24.45	-7	8,274	-0.08%
2022/04/19	34.1	25.38	99	25.42	24.75	-65	8,284	-0.78%
2022/04/18	78	24.59	4	24.44	24.55	74	8,188	0.90%
2022/04/15	16	24.66	0	0.00	24.40	16	8,249	0.19%
2022/04/14	3.1	25.06	1	25.15	25.00	2.1	9,015	0.02%
2022/04/13	2	25.05	17	25.16	25.00	-15	9,084	-0.17%
2022/04/12	15.1	25.03	0	0.00	25.10	15.1	9,256	0.16%
2022/04/11	16	26.03	8.2	25.98	25.65	7.8	9,493	0.08%
2022/04/08	5.1	25.76	16	25.65	26.05	-10.9	10,088	-0.11%
2022/04/07	12.1	25.32	12	25.12	24.80	0.1	10,332	0.00%
2022/04/06	16	25.65	3	25.59	25.65	13	10,941	0.12%
2022/04/01	6	25.97	23	25.98	25.85	-17	11,144	-0.15%
2022/03/31	21.1	26.32	19	26.12	26.00	2.1	11,160	0.02%
2022/03/30	28.2	26.38	22.4	26.28	26.20	5.8	11,143	0.05%
2022/03/29	24.1	26.93	29	27.05	27.20	-4.9	11,060	-0.04%
2022/03/28	18.4	26.86	19	26.98	26.95	-0.6	11,150	-0.01%
2022/03/25	76.5	27.80	94.3	27.63	26.75	-17.8	11,835	-0.15%
2022/03/24	58	27.10	127	27.18	27.05	-69	11,076	-0.62%	大賣/
2022/03/23	54.1	26.17	37.1	26.24	25.85	17	10,557	0.16%
2022/03/22	11.1	25.44	20	25.53	25.35	-8.9	10,241	-0.09%
2022/03/21	8	24.54	16.1	24.81	24.45	-8	9,979	-0.08%
2022/03/18	28.2	24.80	27	24.63	24.60	1.2	10,024	0.01%
2022/03/17	15.1	24.37	8	24.27	24.25	7.1	9,972	0.07%
2022/03/16	12	23.73	2	23.68	23.55	10	9,952	0.10%
2022/03/15	9.4	24.28	23	24.00	23.95	-13.6	10,045	-0.14%
2022/03/14	11.3	24.49	10	24.71	24.55	1.3	10,257	0.01%
2022/03/11	25.3	25.04	7.3	25.01	25.15	18	10,231	0.18%
2022/03/10	6	26.39	4	26.16	26.45	2	10,033	0.02%
2022/03/09	5	25.20	9	25.34	25.35	-4	10,018	-0.04%
2022/03/08	1.1	25.66	1	25.60	24.95	0.1	10,234	0.00%
2022/03/07	9.1	25.67	28	25.56	25.40	-18.9	10,483	-0.18%
2022/03/04	5	26.65	0	0.00	26.45	5	10,959	0.05%
2022/03/03	5	26.60	25.1	26.88	26.65	-20.1	11,099	-0.18%
2022/03/02	11	26.55	8.1	26.53	26.55	2.9	11,259	0.03%
2022/03/01	16	26.52	20.2	26.45	26.40	-4.2	11,391	-0.04%
2022/02/25	1	25.40	0	0.00	25.70	1	11,904	0.01%
2022/02/24	3	25.40	10	25.75	25.35	-7	13,175	-0.05%
2022/02/23	12.1	26.30	5	26.06	26.25	7.1	13,305	0.05%
2022/02/22	3	25.60	14	25.33	25.55	-11	13,413	-0.08%
2022/02/21	3	25.83	5	26.03	25.90	-2	13,543	-0.01%
2022/02/18	1	26.00	42	26.04	26.05	-41	13,886	-0.30%
2022/02/17	13	25.98	31	25.90	25.90	-18	14,364	-0.13%
2022/02/16	63.9	26.58	39	26.12	26.00	24.9	14,795	0.17%
2022/02/15	15	26.18	23	26.01	26.00	-8	15,392	-0.05%
2022/02/14	2	24.73	0	0.00	25.05	2	17,292	0.01%
2022/02/11	6	25.53	8	25.37	25.40	-2	22,476	-0.01%
2022/02/10	8	25.78	19.7	25.86	25.80	-11.7	24,624	-0.05%
2022/02/09	14	25.52	7.1	25.29	25.20	6.9	28,031	0.02%
2022/02/08	0	0.00	10	24.82	24.95	-10	29,989	-0.03%
2022/02/07	3	24.17	2.1	24.23	24.45	0.9	31,804	0.00%
2022/01/26	5	23.50	1	23.55	23.55	4	31,959	0.01%
2022/01/25	18.4	23.87	15	23.61	23.50	3.4	32,328	0.01%
2022/01/24	13.3	23.79	12	23.65	24.00	1.3	32,710	0.00%
2022/01/21	2.2	24.39	1	24.15	24.10	1.2	33,228	0.00%
2022/01/20	4	24.84	14.1	24.87	24.80	-10.1	33,609	-0.03%
2022/01/19	0.1	24.85	0	0.00	24.70	0.1	34,239	0.00%
2022/01/18	23	25.04	10	25.06	24.90	13	34,890	0.04%
2022/01/17	14	24.94	10	24.89	25.10	4	35,774	0.01%
2022/01/14	11.4	24.82	19.2	24.75	24.60	-7.8	36,365	-0.02%
2022/01/13	6	25.64	7.6	25.76	25.60	-1.6	36,954	0.00%
2022/01/12	24.6	25.70	9.1	25.86	25.70	15.5	37,733	0.04%
2022/01/11	32.2	25.94	15	26.18	25.85	17.2	39,278	0.04%
2022/01/10	12	26.67	50	26.61	26.55	-38	41,107	-0.09%
2022/01/07	195	27.81	148.1	27.56	26.80	47	42,968	0.11%	大買/大賣/
2022/01/06	17	26.89	5.2	26.82	26.90	11.8	47,351	0.02%
2022/01/05	18	27.13	12	27.06	27.05	6	50,667	0.01%
2022/01/04	60	27.75	22	27.95	27.80	38	51,347	0.07%
2022/01/03	156.5	28.54	175.5	28.28	28.40	-19.1	51,813	-0.04%	大買/大賣/
2021/12/30	42	27.41	28.1	27.46	27.25	13.9	53,391	0.03%
2021/12/29	203.7	26.97	241.3	27.10	27.80	-37.6	55,223	-0.07%	大買/大賣/
2021/12/28	34.1	26.71	48	26.88	26.45	-14	55,862	-0.02%
2021/12/27	8.3	26.07	1	26.10	26.10	7.3	56,202	0.01%
2021/12/24	53	26.33	47	26.43	26.20	6	56,794	0.01%
2021/12/23	4.2	26.25	10	26.34	26.25	-5.8	57,389	-0.01%
2021/12/22	24.1	27.01	10.1	27.06	26.55	14	58,185	0.02%
2021/12/21	156.2	27.39	152.1	27.44	26.95	4.1	58,736	0.01%	大買/大賣/
2021/12/20	4.2	26.08	16.1	26.14	26.05	-11.9	59,223	-0.02%
2021/12/17	1.1	25.76	1	25.80	25.85	0.1	60,496	0.00%
2021/12/16	3	26.08	3	26.25	25.90	0	63,107	0.00%
2021/12/15	4	26.06	4	25.98	26.00	0	66,271	0.00%
2021/12/14	45	25.99	45	26.26	25.75	0	68,540	0.00%
2021/12/13	16.2	26.31	11	26.26	26.20	5.2	74,535	0.01%
2021/12/10	16	26.75	19	26.90	26.70	-3	79,396	0.00%
2021/12/09	18	26.94	13	26.89	26.90	5	82,430	0.01%
2021/12/08	11	27.00	28.1	26.88	27.00	-17.1	83,166	-0.02%
2021/12/07	8	26.48	5	26.43	26.20	3	83,195	0.00%
2021/12/06	2	26.33	4	26.28	26.25	-2	83,431	0.00%
2021/12/03	3	26.18	7	26.26	26.15	-4	83,413	0.00%
2021/12/02	37.2	26.23	31	26.65	25.95	6.2	83,574	0.01%
2021/12/01	66	26.41	36	26.31	26.45	30	83,541	0.04%
2021/11/30	54.1	27.38	39.1	26.73	25.65	15	83,240	0.02%
2021/11/29	13.2	26.17	63.1	25.78	26.25	-49.8	82,696	-0.06%
2021/11/26	57.1	26.61	31.5	26.63	26.25	25.6	82,512	0.03%
2021/11/25	36	27.68	24	27.80	27.50	12	82,250	0.01%
2021/11/24	97	28.18	101.1	28.02	27.55	-4.1	82,039	0.00%	大賣/
2021/11/23	328.9	28.90	246.3	28.48	27.50	82.6	81,430	0.10%	大買/大賣/
2021/11/22	33	27.46	38	27.43	27.40	-5	80,087	-0.01%
2021/11/19	18.3	27.76	29	27.68	27.45	-10.7	79,897	-0.01%
2021/11/18	17	27.70	12	27.76	27.55	5	79,704	0.01%
2021/11/17	66.3	28.03	77.1	27.98	28.10	-10.8	79,529	-0.01%
2021/11/16	31	27.91	47.3	27.86	27.60	-16.3	79,154	-0.02%
2021/11/15	108	28.14	118	28.19	28.05	-10	78,644	-0.01%	大買/大賣/
2021/11/12	106.3	28.54	108	28.41	28.00	-1.7	78,156	0.00%	大買/大賣/
2021/11/11	192.3	29.64	233.3	29.48	28.50	-41	77,269	-0.05%	大買/大賣/
2021/11/10	1,059.1	30.75	931.1	30.67	29.40	128	75,210	0.17%	大買/大賣/鉅額交易
2021/11/09	320.3	29.28	379.7	29.46	30.25	-59.4	70,014	-0.08%	大買/大賣/
2021/11/08	628.8	29.80	491.4	29.11	27.50	137.4	67,813	0.20%	大買/大賣/鉅額交易
2021/11/05	161	27.96	265.8	28.74	29.35	-104.8	64,287	-0.16%	大買/大賣/鉅額交易
2021/11/04	211.6	27.09	216.9	27.10	26.70	-5.3	62,279	-0.01%	大買/大賣/
2021/11/03	24	25.28	26	25.32	25.50	-2	60,492	0.00%
2021/11/02	99.1	25.65	59.1	25.51	25.15	40	60,320	0.07%
2021/11/01	53	25.71	40.3	25.88	25.90	12.7	59,938	0.02%
2021/10/29	35.1	26.11	49	26.19	25.55	-13.9	59,519	-0.02%
2021/10/28	44	26.03	32	26.01	25.75	12	58,959	0.02%
2021/10/27	82	26.25	91.1	26.42	26.70	-9.1	58,539	-0.02%
2021/10/26	92	26.44	86.1	26.20	25.70	5.9	57,946	0.01%
2021/10/25	42	25.93	72.1	26.07	26.55	-30.1	57,313	-0.05%
2021/10/22	110	25.98	78	25.74	25.00	32	56,587	0.06%	大買/
2021/10/21	101.2	26.34	102	26.26	26.40	-0.8	56,060	0.00%	大買/大賣/
2021/10/20	73.1	26.49	82.5	26.37	26.55	-9.4	55,710	-0.02%
2021/10/19	186.1	26.61	199.1	26.33	26.50	-13	54,907	-0.02%	大買/大賣/
2021/10/18	287	26.96	310.6	27.06	27.05	-23.6	53,352	-0.04%	大買/大賣/
2021/10/15	314.4	25.98	332.3	26.03	26.50	-17.9	51,471	-0.03%	大買/大賣/
2021/10/14	806.1	27.03	781.2	26.84	25.05	24.9	49,597	0.05%	大買/大賣/
2021/10/13	608.5	27.01	666.2	27.02	26.75	-57.8	44,426	-0.13%	大買/大賣/
2021/10/12	142	25.82	182.3	25.70	25.85	-40.3	41,091	-0.10%	大買/大賣/
2021/10/08	88	25.85	112	25.82	25.30	-24	40,340	-0.06%	大賣/
2021/10/07	327	25.84	230	25.92	26.00	97	40,104	0.24%	大買/大賣/
2021/10/06	551.2	25.76	556.5	25.84	26.00	-5.3	37,875	-0.01%	大買/大賣/
2021/10/05	201	24.86	213.4	25.00	24.75	-12.4	35,699	-0.03%	大買/大賣/
2021/10/04	94.1	24.50	59	24.37	24.00	35.1	34,529	0.10%
2021/10/01	110.4	24.54	154	24.46	25.00	-43.6	34,112	-0.13%	大買/大賣/
2021/09/30	139	25.17	141.2	25.31	25.65	-2.2	33,557	-0.01%	大買/大賣/
2021/09/29	263.2	25.58	239.6	25.32	25.10	23.6	32,948	0.07%	大買/大賣/
2021/09/28	192.7	25.77	253.5	25.88	25.35	-60.8	32,255	-0.19%	大買/大賣/
2021/09/27	153.2	26.53	179.5	26.57	26.70	-26.3	31,714	-0.08%	大買/大賣/
2021/09/24	268.1	26.60	283.1	26.11	25.55	-15	30,695	-0.05%	大買/大賣/
2021/09/23	579.5	26.85	440.6	26.81	26.80	138.9	29,504	0.47%	大買/大賣/鉅額交易
2021/09/22	624.4	25.97	655.3	26.07	26.65	-30.9	26,859	-0.11%	大買/大賣/
2021/09/17	313.3	25.46	342.9	25.39	24.70	-29.6	23,829	-0.12%	大買/大賣/
2021/09/16	936.2	27.57	875.9	27.50	26.55	60.3	21,531	0.28%	大買/大賣/
2021/09/15	931.4	26.22	908.7	26.31	27.30	22.7	15,463	0.15%	大買/大賣/
2021/09/14	376.3	23.74	341.1	23.81	24.85	35.2	10,511	0.33%	大買/大賣/
2021/09/13	150	22.16	202.3	22.28	22.60	-52.3	7,434	-0.70%	大買/大賣/
2021/09/10	51	20.79	31	20.68	20.55	20	6,594	0.30%
2021/09/09	12	20.26	27.2	20.61	20.70	-15.2	6,283	-0.24%
2021/09/08	9.1	19.48	7.1	19.38	19.45	2	5,972	0.03%
2021/09/07	18.3	19.37	17	19.75	19.90	1.3	6,122	0.02%
2021/09/06	117	19.15	127	19.50	19.65	-10	5,939	-0.17%	大買/大賣/
2021/09/03	1	18.75	0	18.75	18.80	1	5,926	0.02%
2021/09/02	5	18.50	0	0.00	18.65	5	5,944	0.08%
2021/09/01	0	0.00	1	18.85	18.90	-1	5,991	-0.02%
2021/08/31	4	18.98	3	19.00	19.00	1	6,116	0.02%
2021/08/30	0.1	18.60	0	0.00	18.60	0.1	6,589	0.00%
2021/08/25	0	18.35	0	0.00	18.40	0	7,072	0.00%
2021/08/23	2.1	18.05	2	18.10	18.15	0.1	7,177	0.00%
2021/08/20	3	17.80	0	0.00	17.70	3	7,332	0.04%
2021/08/19	0	0.00	0	18.00	17.80	0	7,940	0.00%
2021/08/18	1	18.40	0	0.00	18.45	1	8,091	0.01%
2021/08/16	0	0.00	2	18.05	18.00	-2	8,118	-0.02%
2021/08/13	0	18.05	0	0.00	18.00	0	8,286	0.00%
2021/08/12	1	18.55	0.1	18.50	18.55	0.9	8,302	0.01%
2021/08/11	0	0.00	0.1	18.60	18.55	-0.1	8,360	0.00%
2021/08/10	2	18.90	0	0.00	18.90	2	8,470	0.02%
2021/08/09	0	18.85	0	0.00	18.85	0	8,739	0.00%
2021/08/05	1	19.30	5	19.32	19.35	-4	8,800	-0.05%
2021/08/04	0	19.50	4	19.50	19.50	-4	9,099	-0.04%
2021/08/02	4	19.40	0	0.00	19.70	4	9,165	0.04%
2021/07/30	9	19.67	2.1	19.76	19.50	6.9	9,171	0.08%
2021/07/29	4.1	19.93	1	20.05	20.00	3.1	9,169	0.03%
2021/07/28	12.3	19.99	48	19.96	19.90	-35.8	9,218	-0.39%
2021/07/27	31	19.85	2.1	19.75	19.70	28.9	9,429	0.31%
2021/07/26	24.2	20.28	2	20.40	20.20	22.2	9,810	0.23%
2021/07/23	2	19.50	0	0.00	19.55	2	9,499	0.02%
2021/07/22	2.2	19.77	0.1	19.55	19.30	2	9,567	0.02%
2021/07/21	6	19.58	5	19.80	19.40	1	9,555	0.01%
2021/07/20	2	20.12	1	20.30	19.95	1	9,521	0.01%
2021/07/19	7	20.60	4	20.73	20.75	3	9,492	0.03%
2021/07/16	1	21.04	3	21.07	20.70	-2	9,657	-0.02%
2021/07/15	11	20.84	15	20.87	21.10	-4	9,912	-0.04%
2021/07/14	22	21.37	53.1	21.06	21.00	-31.1	10,310	-0.30%
2021/07/13	0	0.00	7	20.34	20.05	-7	9,941	-0.07%
2021/07/12	11	20.50	41	20.44	20.15	-30	9,957	-0.30%
2021/07/09	11	21.05	31.3	20.96	20.60	-20.3	10,059	-0.20%
2021/07/08	25.1	20.67	11	20.86	20.65	14.1	10,556	0.13%
2021/07/07	2.3	20.52	6	20.40	20.25	-3.8	11,101	-0.03%
2021/07/06	8	20.46	13	20.30	20.30	-5	11,072	-0.05%
2021/07/05	5.1	20.61	16	20.63	20.50	-11	11,062	-0.10%
2021/07/02	52.1	20.55	12	20.70	20.00	40.1	10,961	0.37%
2021/07/01	40	20.61	47	20.33	20.70	-7	10,820	-0.06%
2021/06/30	2	19.80	1	19.80	19.75	1	10,440	0.01%
2021/06/29	7	19.38	2	19.55	19.20	5	10,297	0.05%
2021/06/28	127	19.58	126	19.68	19.50	1	10,285	0.01%	大買/大賣/
2021/06/25	0	0.00	1	19.30	19.15	-1	10,116	-0.01%
2021/06/24	0	0.00	5	19.14	19.20	-5	10,094	-0.05%
2021/06/23	1	18.85	1	18.90	18.90	0	10,064	0.00%
2021/06/22	1	18.80	5	18.84	18.85	-4	10,065	-0.04%
2021/06/18	11	19.20	2	19.10	19.10	9	10,237	0.09%
2021/06/17	4	19.35	0	0.00	19.25	4	10,263	0.04%
2021/06/16	110	19.48	125	19.90	19.40	-15	10,228	-0.15%	大買/大賣/
2021/06/15	3	19.53	5	19.27	19.55	-2	10,013	-0.02%
2021/06/11	144	19.61	119.1	19.97	19.40	24.9	9,944	0.25%	大買/大賣/
2021/06/10	0.1	19.25	0	0.00	19.15	0.1	9,738	0.00%
2021/06/09	0	19.10	0	19.40	19.10	0	9,716	0.00%
2021/06/08	0	19.50	4	19.59	19.45	-4	9,688	-0.04%
2021/06/07	49.1	20.31	34	20.25	20.25	15.1	9,559	0.16%
2021/06/04	1	19.60	1	20.00	19.40	0	9,064	0.00%
2021/06/03	13	19.82	10	19.90	19.75	3	8,983	0.03%
2021/06/02	28	19.67	39	19.56	19.45	-11	8,812	-0.12%
2021/06/01	2	19.15	8.1	19.14	19.20	-6.1	8,582	-0.07%
2021/05/31	12	18.99	9	19.11	19.00	3	8,538	0.04%
2021/05/28	4	19.25	31.4	19.27	19.20	-27.3	8,458	-0.32%
2021/05/27	110.3	19.59	73.1	19.71	19.60	37.2	8,307	0.45%	大買/
2021/05/26	50	18.42	37	18.74	19.05	13	7,705	0.17%
2021/05/25	4	18.01	13	17.96	17.75	-9	7,550	-0.12%
2021/05/24	1.6	17.75	14	17.75	17.75	-12.4	7,535	-0.16%
2021/05/21	53	17.83	32	17.97	17.80	21	7,538	0.28%
2021/05/19	4	17.23	2	17.40	17.30	2	7,612	0.03%
2021/05/18	4.2	17.41	0	0.00	17.70	4.2	7,560	0.05%
2021/05/17	19	18.33	26.3	17.06	18.35	-7.2	7,424	-0.10%
2021/05/14	0	0.00	2	17.38	16.85	-2	7,130	-0.03%
2021/05/13	1.2	17.66	5	17.23	17.05	-3.9	7,073	-0.05%
2021/05/12	54.1	18.39	50.1	18.33	17.55	3.9	6,988	0.06%
2021/05/11	1	18.30	1	18.15	18.00	0	6,658	0.00%
2021/05/10	6	18.92	0	0.00	18.90	6	6,592	0.09%
2021/05/07	2	18.35	3	18.40	18.55	-1	6,563	-0.02%
2021/05/06	5.3	18.33	0.2	18.60	18.20	5.1	6,530	0.08%
2021/05/05	0.5	18.58	7	18.81	18.35	-6.5	6,467	-0.10%
2021/05/04	32.6	19.45	9.2	19.35	18.90	23.4	6,367	0.37%
2021/05/03	21	20.23	33.1	20.37	21.00	-12.1	5,966	-0.20%
2021/04/29	6.7	19.34	0	0.00	19.10	6.7	5,474	0.12%
2021/04/28	2	19.48	0	0.00	19.40	2	5,431	0.04%
2021/04/27	0.2	18.90	1	18.90	19.00	-0.8	5,363	-0.01%
2021/04/26	12	19.03	6	19.10	19.05	6	5,315	0.11%
2021/04/23	1	18.85	0	0.00	18.80	1	5,267	0.02%
2021/04/22	14.6	19.46	8	18.87	19.10	6.6	5,222	0.13%
2021/04/21	11.3	20.04	12.1	19.86	19.85	-0.9	5,006	-0.02%
2021/04/20	27.1	19.90	15	19.79	19.90	12.1	4,670	0.26%
2021/04/19	9	19.19	10.1	19.29	19.30	-1.1	4,136	-0.03%
2021/04/16	3	18.90	9	19.00	18.90	-6	3,951	-0.15%
2021/04/15	30	18.82	38	18.94	18.95	-8	3,828	-0.21%
2021/04/14	116.8	18.50	101	18.44	18.40	15.7	3,620	0.43%	大買/大賣/
2021/04/13	23	18.69	45.3	18.86	19.40	-22.3	3,009	-0.74%
2021/04/12	10.2	17.55	7	17.60	17.65	3.2	2,336	0.14%
2021/04/09	0.1	17.48	8	17.34	17.35	-7.9	2,428	-0.32%
2021/04/08	37	17.65	9	17.72	17.65	28	2,400	1.17%
2021/04/07	10	17.47	3.7	17.39	17.60	6.3	2,343	0.27%
2021/04/06	4.1	16.92	5	16.93	17.00	-0.9	2,189	-0.04%
2021/04/01	0	16.85	5	16.75	16.80	-5	2,177	-0.23%
2021/03/31	0	0.00	1	16.90	16.80	-1	2,211	-0.05%
2021/03/30	0.1	16.75	0	0.00	16.80	0.1	2,214	0.00%
2021/03/29	2.2	16.61	20	16.60	16.60	-17.8	2,201	-0.81%
2021/03/26	2.1	16.60	9	16.61	16.60	-6.9	2,219	-0.31%
2021/03/25	24.2	16.74	0.1	16.65	16.65	24.2	2,216	1.09%
2021/03/24	14.1	17.12	1	16.95	16.90	13.1	2,198	0.60%
2021/03/23	7	17.09	4	17.10	17.15	3	2,028	0.15%
2021/03/22	2	16.75	1	16.95	16.95	1	1,933	0.05%
2021/03/19	0	16.39	0	0.00	16.45	0	1,882	0.00%
2021/03/18	0.4	16.51	0.4	16.60	16.40	0	1,886	0.00%
2021/03/17	0.1	16.50	0	0.00	16.50	0.1	1,926	0.01%
2021/03/16	0.1	16.46	0	16.60	16.40	0.1	1,939	0.00%
2021/03/15	0.2	16.58	0.6	16.70	16.45	-0.4	1,955	-0.02%
2021/03/12	0.3	16.50	0.1	16.55	16.70	0.2	1,966	0.01%
2021/03/11	0.1	16.50	2	16.45	16.45	-2	2,032	-0.10%
2021/03/10	0.5	16.41	1	16.45	16.40	-0.5	2,036	-0.02%
2021/03/08	1.1	16.40	0	0.00	16.35	1.1	2,057	0.05%
2021/03/05	0.2	16.46	0	0.00	16.45	0.2	2,079	0.01%
2021/03/04	0	16.70	0	0.00	16.55	0	2,151	0.00%
2021/03/03	0.7	16.40	1	16.55	16.50	-0.3	2,166	-0.01%
2021/03/02	1.3	16.57	0	16.60	16.40	1.3	2,173	0.06%
2021/02/26	1.1	16.67	0	0.00	16.75	1.1	2,182	0.05%
2021/02/25	0.3	16.80	0	0.00	16.70	0.3	2,176	0.01%
2021/02/24	0.1	16.66	4.1	16.73	16.60	-4	2,179	-0.18%
2021/02/23	1	17.05	0	0.00	17.00	1	2,157	0.05%
2021/02/22	16.3	17.19	0	16.80	17.25	16.3	2,131	0.76%
2021/02/19	4.1	16.92	1.2	16.85	16.80	3	1,977	0.15%
2021/02/18	0.1	16.10	3	15.90	16.10	-2.9	1,882	-0.16%
2021/02/17	0	15.70	2.8	15.64	15.80	-2.8	1,878	-0.15%
2021/02/05	0.2	15.58	0	0.00	15.35	0.2	1,874	0.01%
2021/02/04	0.4	15.44	0	0.00	15.45	0.4	1,882	0.02%
2021/02/03	0.4	15.39	0	0.00	15.35	0.4	1,921	0.02%
2021/02/02	0.1	15.53	0	0.00	15.30	0.1	1,946	0.01%
2021/02/01	1.2	15.30	0	15.45	15.35	1.2	1,962	0.06%
2021/01/29	1.5	15.54	0	0.00	15.35	1.5	1,981	0.08%
2021/01/28	1.8	15.70	0	15.80	15.60	1.8	1,986	0.09%
2021/01/27	0.1	15.82	1	15.75	15.75	-0.9	1,984	-0.04%
2021/01/26	0.3	15.71	2	15.95	15.70	-1.8	1,987	-0.09%
2021/01/25	0.1	15.81	1	15.85	15.85	-0.9	1,988	-0.05%
2021/01/22	0.3	15.77	0	0.00	15.70	0.3	2,013	0.01%
2021/01/21	0.1	15.78	7	15.76	15.75	-6.9	2,041	-0.34%
2021/01/20	1.3	15.84	2	15.85	15.80	-0.7	2,033	-0.03%
2021/01/19	0.1	16.25	0	0.00	16.05	0.1	2,008	0.01%
2021/01/18	1.5	16.02	1	15.85	16.10	0.5	2,003	0.02%
2021/01/15	3.3	16.17	9	16.19	16.15	-5.7	2,002	-0.29%
2021/01/14	1.2	16.32	0	0.00	16.40	1.2	1,981	0.06%
2021/01/13	2	16.45	0	0.00	16.40	2	1,981	0.10%
2021/01/12	0.3	16.43	1	16.45	16.35	-0.7	1,981	-0.04%
2021/01/11	0.2	16.76	0	0.00	16.65	0.2	2,093	0.01%
2021/01/08	0.1	16.71	0.1	16.70	16.70	0.1	2,096	0.00%
2021/01/07	1	16.75	0	0.00	16.60	1	2,092	0.05%
2021/01/06	2.1	16.75	7	16.63	16.50	-5	2,111	-0.23%
2021/01/05	0.2	17.08	2	17.00	16.90	-1.8	2,074	-0.09%
2021/01/04	70	17.33	83	17.62	17.50	-13	2,032	-0.64%
2020/12/31	2.2	17.20	0	0.00	17.05	2.2	1,867	0.12%
2020/12/30	0.6	17.29	7	17.42	17.25	-6.4	1,835	-0.35%
2020/12/29	4.2	17.15	3	17.10	17.05	1.2	1,767	0.07%
2020/12/28	0	16.85	0	0.00	16.85	0	1,712	0.00%
2020/12/25	2	16.95	0	0.00	16.80	2	1,686	0.12%
2020/12/24	3	16.68	0	0.00	16.70	3	1,646	0.18%
2020/12/23	0.1	16.50	1	16.40	16.45	-0.9	1,634	-0.05%
2020/12/22	1	16.80	0	0.00	16.30	1	1,662	0.06%
2020/12/18	0.2	16.29	3	16.35	16.35	-2.8	1,763	-0.16%
2020/12/17	0	16.30	0.1	16.30	16.20	0	1,784	0.00%
2020/12/16	0.1	16.37	0	0.00	16.30	0.1	1,827	0.01%
2020/12/15	0.2	16.31	2	16.20	16.20	-1.8	1,903	-0.09%
2020/12/14	0.4	16.35	2	16.30	16.35	-1.6	2,366	-0.07%
2020/12/11	2.1	16.16	0	0.00	16.25	2.1	2,403	0.09%
2020/12/10	0.1	16.65	0	0.00	16.50	0.1	2,456	0.01%
2020/12/09	0.1	16.83	0.2	16.80	16.65	-0.2	2,453	-0.01%
2020/12/08	1.2	16.81	0	0.00	16.75	1.2	2,458	0.05%
2020/12/07	1.1	17.10	5	17.05	17.10	-3.9	2,457	-0.16%
2020/12/04	0	16.65	0	0.00	16.65	0	2,387	0.00%
2020/12/03	0.3	16.65	0	0.00	16.60	0.3	2,442	0.01%
2020/12/02	0	17.05	0	0.00	16.80	0	2,837	0.00%
2020/12/01	0.2	17.03	0	0.00	17.00	0.2	2,833	0.01%
2020/11/30	5.1	16.90	1	17.05	17.20	4.1	2,819	0.14%
2020/11/27	0.1	16.83	0	0.00	16.80	0.1	2,758	0.00%
2020/11/26	0.4	16.56	0	16.70	16.55	0.4	2,746	0.02%
2020/11/25	0	16.60	0.1	16.60	16.55	0	2,772	0.00%
2020/11/24	0.2	16.53	0	0.00	16.55	0.2	2,842	0.01%
2020/11/23	0	16.60	3	16.52	16.65	-3	2,842	-0.10%
2020/11/20	0.1	16.52	0	0.00	16.50	0.1	2,839	0.00%
2020/11/19	0.2	16.52	0	0.00	16.50	0.2	2,840	0.01%
2020/11/18	0	16.60	0	0.00	16.65	0	2,836	0.00%
2020/11/17	1	16.99	0	0.00	16.65	1	2,850	0.04%
2020/11/16	0.1	16.28	0	0.00	16.45	0.1	2,833	0.01%
2020/11/13	0	16.53	0	0.00	16.55	0	2,836	0.00%
2020/11/12	1	16.75	0	0.00	16.70	1	2,854	0.04%
2020/11/11	0	0.00	4	16.93	16.90	-4	2,868	-0.14%
2020/11/09	0.4	16.64	0	0.00	16.60	0.4	2,871	0.01%
2020/11/06	0.1	16.65	5	16.61	16.60	-5	2,876	-0.17%
2020/11/05	6.5	16.47	2	16.35	16.35	4.5	2,931	0.15%
2020/11/04	0.1	16.35	2	16.30	16.40	-1.9	3,172	-0.06%
2020/11/03	0.4	16.35	0	0.00	16.30	0.4	3,216	0.01%
2020/11/02	1	16.25	0	0.00	16.20	1	3,315	0.03%
2020/10/29	0	0.00	1	16.25	16.75	-1	3,387	-0.03%
2020/10/28	1	16.50	0	0.00	16.35	1	3,378	0.03%
2020/10/27	0	0.00	2	16.45	16.35	-2	3,430	-0.06%
2020/10/23	0.1	16.60	0	0.00	16.60	0.1	3,702	0.00%
2020/10/22	0	16.45	2	16.48	16.45	-2	3,713	-0.05%
2020/10/21	2	16.40	0	0.00	16.50	2	3,743	0.05%
2020/10/20	0.1	16.55	0	0.00	16.50	0.1	3,767	0.00%
2020/10/19	78.1	16.69	80	16.81	16.75	-1.9	3,780	-0.05%
2020/10/16	4.1	16.20	3	16.45	16.05	1.1	3,693	0.03%
2020/10/15	3.3	16.35	3	16.30	16.30	0.3	3,712	0.01%
2020/10/14	3.3	16.44	3.7	16.39	16.35	-0.4	3,749	-0.01%
2020/10/13	3	16.00	3	16.05	16.10	0	3,798	0.00%
2020/10/12	1.4	15.95	7	16.05	15.95	-5.6	3,823	-0.15%
2020/10/08	0.1	16.45	0.2	16.45	16.20	-0.1	3,868	0.00%
2020/10/07	1.2	16.22	0	0.00	16.25	1.2	3,914	0.03%
2020/10/06	3.1	16.35	0	0.00	16.25	3.1	3,980	0.08%
2020/10/05	0.1	16.30	2	16.18	16.20	-1.9	4,137	-0.05%
2020/09/30	0	16.25	0	0.00	16.00	0	4,335	0.00%
2020/09/29	2.1	15.96	1	16.00	15.95	1.1	4,633	0.02%
2020/09/28	2	16.00	0	0.00	16.10	2	4,793	0.04%
2020/09/25	8.3	16.04	0	0.00	15.90	8.3	5,352	0.15%
2020/09/24	1.1	16.16	1	16.50	16.15	0.1	5,549	0.00%
2020/09/23	58	17.02	99	17.12	16.75	-41	5,646	-0.73%
2020/09/22	56	16.68	2	16.65	16.85	54	5,564	0.97%
2020/09/21	3.1	17.06	0	0.00	16.95	3.1	5,596	0.06%
2020/09/18	15.1	17.09	1	17.20	17.20	14.1	5,687	0.25%
2020/09/17	12	17.52	161	17.45	17.35	-149	5,609	-2.66%	大賣/鉅額交易
2020/09/16	150	16.74	4	16.80	16.85	146	5,152	2.83%	大買/鉅額交易
2020/09/15	54.1	16.56	53	16.88	16.55	1.1	5,115	0.02%
2020/09/14	0.1	16.30	1	16.30	16.20	-0.9	5,052	-0.02%
2020/09/11	0	0.00	2	16.30	16.15	-2	5,076	-0.04%
2020/09/10	0	0.00	2	16.35	16.30	-2	5,176	-0.04%
2020/09/09	0	16.60	0	0.00	16.50	0	5,196	0.00%
2020/09/08	0	0.00	10	16.72	16.60	-10	5,279	-0.19%
2020/09/07	18	17.02	8	17.09	17.00	10	5,223	0.19%
2020/09/03	1	16.10	0	0.00	16.05	1	4,812	0.02%
2020/09/02	0	0.00	1	16.00	15.90	-1	4,800	-0.02%
2020/09/01	1	16.10	0	0.00	16.10	1	4,798	0.02%
2020/08/28	0	0.00	15	16.44	16.45	-15	4,761	-0.32%
2020/08/24	1	15.75	0	0.00	15.60	1	4,696	0.02%
2020/08/20	0	0.00	2	15.50	15.50	-2	4,683	-0.04%
2020/08/19	0	0.00	1	16.60	16.30	-1	4,691	-0.02%
2020/08/18	3	16.40	0	0.00	16.45	3	4,676	0.06%
2020/08/17	0	0.00	22	16.60	16.55	-22	4,670	-0.47%
2020/08/11	20	16.65	1	16.65	16.55	19	4,574	0.42%
2020/08/10	0	0.00	2	17.45	17.35	-2	4,510	-0.04%
2020/08/06	3	16.53	35	16.78	16.65	-32	4,270	-0.75%
2020/08/05	7	16.65	7	16.54	16.40	0	4,287	0.00%
2020/08/04	1	16.40	5	16.55	16.80	-4	4,279	-0.09%
2020/08/03	3	16.33	2	16.45	16.35	1	4,344	0.02%
2020/07/31	4	16.69	10	16.85	16.55	-6	4,459	-0.13%
2020/07/30	17	16.68	31	16.67	16.70	-14	4,553	-0.31%
2020/07/29	0	0.00	14	15.74	15.90	-14	4,446	-0.31%
2020/07/28	4	15.10	6	15.22	14.95	-2	4,429	-0.05%
2020/07/27	2	15.35	4	15.50	15.05	-2	4,412	-0.05%
2020/07/24	0	0.00	2	15.70	15.60	-2	4,387	-0.05%
2020/07/23	11	16.00	4	16.05	16.05	7	4,356	0.16%
2020/07/22	53	16.47	1	16.30	16.35	52	4,338	1.20%
2020/07/21	2	16.13	3	16.17	16.10	-1	4,315	-0.02%
2020/07/20	2	15.93	0	0.00	16.10	2	4,284	0.05%
2020/07/17	8	16.16	2	16.63	16.15	6	4,238	0.14%
2020/07/16	0	0.00	3	16.92	16.85	-3	4,164	-0.07%
2020/07/15	1	17.15	12	17.12	16.80	-11	4,128	-0.27%
2020/07/14	0	0.00	4	17.41	17.25	-4	4,078	-0.10%
2020/07/13	10	17.36	1	17.40	17.30	9	4,037	0.22%
2020/07/10	20	17.70	14	17.50	17.90	6	3,988	0.15%
2020/07/09	30	18.30	28	18.32	18.00	2	3,821	0.05%
2020/07/08	12	17.81	13	17.62	18.90	-1	3,615	-0.03%
2020/07/07	9	17.79	9	17.60	17.40	0	3,313	0.00%
2020/07/06	26	17.94	13	17.75	18.20	13	3,151	0.41%
2020/07/03	4	16.84	11	16.67	16.90	-7	2,584	-0.27%
2020/07/02	2	15.45	0	0.00	15.40	2	2,407	0.08%
2020/07/01	1	14.65	0	0.00	14.65	1	2,267	0.04%
2020/06/30	0	0.00	3	14.75	14.75	-3	2,254	-0.13%
2020/06/29	4	14.93	1	15.00	14.90	3	2,200	0.14%
2020/06/24	0	0.00	0.8	14.65	14.50	-0.8	2,084	-0.04%
2020/06/19	0	0.00	1	14.85	14.50	-1	2,149	-0.05%
2020/06/18	0	0.00	1	15.00	14.85	-1	2,118	-0.05%
2020/06/17	3	14.92	2	15.35	15.10	1	2,091	0.05%
2020/06/15	6	15.14	0	0.00	15.15	6	1,969	0.30%
2020/06/09	22	14.85	20	14.85	14.85	2	1,910	0.10%
2020/06/03	0	0.00	2	14.70	14.70	-2	2,230	-0.09%
2020/05/27	3	14.90	0	0.00	14.90	3	2,161	0.14%
2020/05/26	2	15.45	0	0.00	15.05	2	2,154	0.09%
2020/05/22	2	14.45	0	0.00	14.45	2	2,077	0.10%
2020/05/20	0	0.00	0.8	14.80	14.80	-0.8	2,052	-0.04%
2020/05/19	5	14.80	5	14.80	14.80	0	2,046	0.00%
2020/05/12	4	16.03	10	15.68	15.80	-6	1,949	-0.31%
2020/05/11	5	15.02	3	15.05	15.00	2	1,823	0.11%
2020/05/08	0	0.00	9	15.59	15.35	-9	1,789	-0.50%
2020/05/07	138	15.59	133	15.57	16.30	5	1,647	0.30%	大買/大賣/
2020/05/06	12	15.72	1	15.70	15.40	11	1,500	0.73%
2020/05/05	2	15.45	0	0.00	15.60	2	1,345	0.15%
2020/05/04	5	14.25	5	14.25	14.20	0	1,231	0.00%
2020/04/29	0	0.00	4	13.70	13.80	-4	1,189	-0.34%
2020/04/27	0	0.00	2	13.55	13.50	-2	1,187	-0.17%
2020/04/21	1	13.00	0	0.00	12.70	1	1,147	0.09%
2020/04/20	0	0.00	4.2	13.15	13.15	-4.2	1,141	-0.37%
2020/04/17	0.1	13.15	0	0.00	13.15	0.1	1,140	0.01%
2020/04/15	21	13.50	21	13.61	13.65	0	1,115	0.00%
2020/04/10	4	13.15	0	0.00	13.00	4	1,083	0.37%
2020/04/07	0	0.00	52	13.24	12.95	-52	1,062	-4.89%
2020/04/06	52	12.45	0	0.00	12.55	52	1,008	5.16%
2020/03/27	0	0.00	2	12.75	12.75	-2	957	-0.21%
2020/03/19	4	10.75	2	10.88	10.80	2	825	0.24%
2020/03/18	4	12.55	0	0.00	11.90	4	791	0.51%
2020/03/17	0.9	12.60	0	0.00	12.60	0.9	768	0.12%
2020/03/16	0	0.00	1	13.30	13.25	-1	759	-0.13%
2020/03/13	4	13.23	0	0.00	13.50	4	747	0.54%
2020/03/12	16	14.88	5	15.40	14.50	11	710	1.55%
2020/03/11	8	15.60	0	0.00	15.50	8	676	1.18%
2020/03/10	12	16.40	2	16.53	15.80	10	653	1.53%
2020/03/09	0	0.00	77	15.93	16.50	-77	448	-17.18%
2020/03/06	70	14.94	0	0.00	15.00	70	354	19.77%
2020/02/27	4	14.95	0	0.00	14.85	4	339	1.18%
2020/02/10	0	0.00	1	15.00	15.10	-1	333	-0.30%
2020/02/03	1	14.75	0	0.00	14.75	1	327	0.31%
2020/01/30	0	0.00	2	15.30	15.15	-2	309	-0.65%
2019/12/12	1	15.65	0	0.00	15.60	1	315	0.32%
2019/11/21	1	15.60	0	0.00	15.60	1	326	0.31%
2019/11/20	1	15.55	0	0.00	15.70	1	326	0.31%
2019/11/14	3	15.60	0	0.00	15.50	3	329	0.91%
2019/11/05	0	15.95	0	0.00	15.95	0	334	0.00%
2019/10/31	3	16.08	0	0.00	16.00	3	369	0.81%
2019/10/18	2	15.90	0	0.00	15.85	2	394	0.51%
2019/10/08	0	16.15	0	0.00	16.10	0	422	0.00%
2019/10/04	0	16.15	0	0.00	16.15	0	554	0.00%
2019/10/03	0	16.15	0	0.00	16.15	0	576	0.00%
2019/09/23	0	0.00	1	16.30	16.45	-1	794	-0.13%
2019/09/18	0	0.00	1	16.40	16.50	-1	797	-0.13%
2019/09/05	1	16.60	0	0.00	16.55	1	825	0.12%
2019/08/20	1	16.10	1	16.15	16.15	0	857	0.00%
2019/08/15	1	15.85	0	0.00	15.90	1	861	0.12%
2019/08/13	6	16.18	0	0.00	16.10	6	851	0.70%
2019/07/19	1	17.50	2	17.50	17.50	-1	782	-0.13%
2019/07/16	0	0.00	1	17.80	17.70	-1	750	-0.13%
2019/07/11	1	17.50	0.1	17.60	17.60	0.9	731	0.13%
2019/07/10	18	17.77	20	17.97	17.70	-2	705	-0.28%
2019/07/03	0	0.00	4	17.20	16.85	-4	539	-0.74%
2019/07/02	22	17.35	20	17.50	17.15	2	526	0.38%
2019/06/05	4	17.03	0	0.00	16.95	4	545	0.73%
2019/05/13	1	16.25	0	0.00	16.15	1	597	0.17%
2019/05/02	5	16.70	0	0.00	16.75	5	581	0.86%
2019/04/22	0	0.00	0.3	16.95	17.00	-0.3	573	-0.04%
2019/04/15	0	0.00	10	16.99	17.00	-10	549	-1.82%
2019/04/08	2	17.55	0	0.00	17.55	2	525	0.38%
2019/03/28	0	0.00	2	17.15	17.30	-2	463	-0.43%
2019/03/26	0	0.00	3	17.82	17.50	-3	445	-0.67%
2019/03/25	0	0.00	1	17.05	17.00	-1	373	-0.27%
2019/03/22	0	0.00	2.1	16.90	16.95	-2.1	356	-0.60%
2019/03/12	0.4	16.60	0	0.00	16.60	0.4	314	0.13%
2019/03/04	2	16.80	0	0.00	16.80	2	305	0.66%
2019/02/20	2	17.20	2	17.10	17.10	0	267	0.00%
2019/02/15	0	16.25	0	0.00	16.30	0	218	0.00%
2019/01/30	2	16.15	0	0.00	16.20	2	185	1.08%
2018/12/17	7	15.90	0	0.00	15.90	7	306	2.29%
2018/11/16	1	15.95	0	0.00	16.05	1	452	0.22%
2018/10/31	0	0.00	1	15.50	15.45	-1	502	-0.20%
2018/10/04	1	17.60	0	0.00	17.60	1	458	0.22%
2018/09/20	0.2	17.80	0	0.00	17.80	0.2	498	0.04%
2018/09/19	0.1	17.90	0	0.00	17.95	0.1	499	0.02%
2018/09/17	0.1	17.80	0	0.00	17.80	0.1	493	0.02%
2018/08/16	0	0.00	0.3	17.50	17.50	-0.3	747	-0.05%
2018/08/09	0	0.00	2	18.00	17.95	-2	881	-0.23%
2018/07/24	5	18.20	5	18.30	18.20	0	966	0.00%
2018/07/18	0	0.00	2	17.85	17.80	-2	974	-0.21%
2018/06/20	3	18.75	0	0.00	18.60	3	972	0.31%
2018/06/14	1	19.40	0	0.00	19.30	1	976	0.10%
2018/06/11	0	0.00	2	19.00	19.10	-2	922	-0.22%
2018/06/01	0	0.00	3	19.80	19.30	-3	906	-0.33%
2018/05/24	0	0.00	1	18.80	18.90	-1	776	-0.13%
2018/05/22	1	18.70	3	18.85	18.75	-2	771	-0.26%
2018/05/17	0	0.00	15	18.64	18.60	-15	700	-2.14%
2018/05/16	0	0.00	3	18.40	18.30	-3	676	-0.44%
2018/05/10	9	18.07	0	0.00	17.95	9	677	1.33%
2018/05/09	3	18.15	2	18.20	18.15	1	689	0.15%
2018/05/08	6	18.23	0	0.00	18.25	6	697	0.86%
2018/04/17	2	17.78	0	0.00	17.75	2	770	0.26%
2018/04/11	0	0.00	3	17.95	18.00	-3	808	-0.37%
2018/04/02	1	17.70	0	0.00	17.70	1	997	0.10%
2018/03/29	1	17.70	0	0.00	17.70	1	1,033	0.10%
2018/03/22	0	0.00	1	18.25	18.10	-1	1,060	-0.09%
2018/03/21	1	17.90	0	0.00	17.95	1	1,050	0.10%
2018/03/14	1	17.90	2	18.30	18.25	-1	1,108	-0.09%
2018/03/12	2	17.70	0	0.00	17.80	2	1,085	0.18%
2018/02/23	0	0.00	2	17.70	17.70	-2	1,092	-0.18%
2018/02/12	0.6	17.10	0	0.00	17.05	0.6	1,076	0.05%
2018/02/06	2	17.00	1	18.00	17.15	1	1,061	0.09%
2018/01/31	1	18.50	0	0.00	18.45	1	1,020	0.10%
2018/01/30	0	0.00	2	18.55	18.60	-2	1,012	-0.20%
2018/01/22	2	19.05	0	0.00	19.10	2	984	0.20%
2018/01/19	2	18.80	0	0.00	18.70	2	979	0.20%
2018/01/11	0.1	19.15	0	0.00	19.25	0.1	1,066	0.01%
2018/01/05	0.1	19.55	0	0.00	19.65	0.1	1,026	0.01%
2018/01/04	0	0.00	2	19.75	19.85	-2	1,013	-0.20%
2018/01/03	0	0.00	10	19.87	19.85	-10	987	-1.01%
2018/01/02	3	19.85	1	19.60	19.55	2	906	0.22%