德淵 (4720)-國泰-敦南券商分點個股進出

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

德淵

(4720)

可現股當沖

股價
19.90
漲跌
▼0.15
漲幅
-0.75%
成交量
747張
產業
上市化學類股
76人加入追蹤

立即追蹤
本地時間:13:30(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

德淵 (4720)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/20	0	20.20	11	20.39	20.05	-11	1,246	-0.88%
2024/11/19	0.1	20.50	0	0.00	20.45	0.1	1,253	0.01%
2024/11/18	0	20.75	1	20.60	20.50	-1	1,260	-0.08%
2024/11/15	0	0.00	17.6	20.71	20.65	-17.6	1,267	-1.39%
2024/11/14	3	20.27	0.5	20.04	19.95	2.5	1,279	0.20%
2024/11/13	7	20.49	0	0.00	20.65	7	1,301	0.54%
2024/11/12	4	20.50	10.5	20.70	20.70	-6.5	1,330	-0.49%
2024/11/11	1	20.75	9	20.68	20.75	-8	1,377	-0.58%
2024/11/08	13	20.28	2	20.30	20.30	11	1,392	0.79%
2024/11/07	5	20.21	4	20.18	20.50	1	1,410	0.07%
2024/11/06	0	0.00	8	19.80	19.80	-8	1,420	-0.56%
2024/11/05	3	19.40	2	19.50	19.45	1	1,434	0.07%
2024/11/04	3.4	19.54	2.3	19.51	19.40	1.1	1,470	0.07%
2024/11/01	0.1	19.85	12	19.70	19.75	-12	1,521	-0.79%
2024/10/30	5	19.90	0	0.00	19.90	5	1,535	0.33%
2024/10/29	19.2	19.97	15	20.04	19.80	4.2	1,560	0.27%
2024/10/28	0	0.00	11	20.23	20.25	-11	1,583	-0.69%
2024/10/25	0	0.00	6	20.46	20.50	-6	1,593	-0.37%
2024/10/24	1	20.75	12	20.65	20.50	-11	1,614	-0.68%
2024/10/23	16.3	20.81	13	20.67	20.65	3.3	1,618	0.20%
2024/10/22	1.7	20.58	7	20.49	20.40	-5.3	1,621	-0.33%
2024/10/21	14	20.21	6	20.18	20.10	8	1,634	0.49%
2024/10/18	2	20.23	54	20.25	20.20	-52	1,661	-3.13%
2024/10/17	0	0.00	12	20.47	20.20	-12	1,710	-0.70%
2024/10/16	1.1	20.16	3	20.35	20.30	-1.9	1,761	-0.11%
2024/10/15	5.1	20.03	3.2	20.24	20.05	1.9	1,777	0.11%
2024/10/14	4	20.10	1	20.20	20.05	3	1,796	0.17%
2024/10/11	2	20.40	10	20.46	20.45	-8	1,802	-0.44%
2024/10/09	35.7	20.46	5	20.58	20.20	30.7	1,817	1.69%
2024/10/08	6	20.06	1	20.20	20.00	5	1,800	0.28%
2024/10/07	6.1	20.31	9	20.27	20.25	-2.9	1,828	-0.16%
2024/10/04	6.1	20.51	2	20.55	20.50	4.1	1,863	0.22%
2024/10/01	5	20.99	3.8	21.08	21.00	1.2	1,886	0.06%
2024/09/30	2	21.00	1	21.15	21.05	1	1,951	0.05%
2024/09/27	2	20.95	18.2	21.32	21.45	-16.2	1,989	-0.81%
2024/09/26	17	21.18	13.2	21.31	20.90	3.8	2,073	0.18%
2024/09/25	14	21.65	23	21.72	21.55	-9	2,122	-0.42%
2024/09/24	8	21.57	16	21.43	21.55	-8	2,144	-0.37%
2024/09/23	165.1	21.94	73	21.80	21.45	92.1	2,118	4.35%	大買/
2024/09/20	59	21.88	125	21.81	22.10	-66	2,033	-3.25%	大賣/
2024/09/19	5	20.20	15	20.26	20.30	-10	1,911	-0.52%
2024/09/18	3	19.97	5	20.06	19.95	-2	1,900	-0.11%
2024/09/16	10	19.85	1	19.65	19.95	9	1,891	0.48%
2024/09/13	3	19.35	8	19.23	19.35	-5	1,888	-0.26%
2024/09/12	16	19.07	11.2	19.11	19.10	4.8	1,887	0.25%
2024/09/11	2	18.98	15.8	18.76	18.85	-13.8	1,889	-0.73%
2024/09/10	17.2	19.21	6	19.51	18.75	11.2	1,883	0.59%
2024/09/09	6.1	19.28	8.1	19.38	19.50	-2	1,872	-0.11%
2024/09/06	4.2	20.09	7	20.22	20.20	-2.9	1,917	-0.15%
2024/09/05	14.2	20.06	4	20.25	20.00	10.2	2,013	0.51%
2024/09/04	15	20.27	2	20.25	20.00	13	2,019	0.64%
2024/09/03	21	21.64	1	21.45	21.40	20	1,990	1.00%
2024/09/02	16.4	21.83	27.5	21.85	21.65	-11	1,981	-0.56%
2024/08/30	23	22.81	20.2	23.03	22.20	2.8	1,972	0.14%
2024/08/29	10.5	21.99	38	21.96	22.25	-27.5	1,910	-1.44%
2024/08/28	2	21.15	14	21.22	21.30	-12	1,855	-0.65%
2024/08/27	8	21.09	4.1	21.22	21.10	3.9	1,846	0.21%
2024/08/26	1	21.35	0.2	21.52	21.15	0.8	1,840	0.04%
2024/08/23	39.4	21.40	3.1	21.22	21.45	36.3	1,845	1.97%
2024/08/22	9.2	21.95	20	22.03	21.90	-10.9	1,860	-0.58%
2024/08/21	1.1	20.95	4	21.24	21.20	-2.9	1,835	-0.16%
2024/08/20	0	0.00	2	21.05	20.90	-2	1,826	-0.11%
2024/08/19	15.5	20.69	6	20.72	20.70	9.5	1,826	0.52%
2024/08/16	28.2	20.82	0.3	21.09	20.75	27.9	1,823	1.53%
2024/08/15	3	21.67	5.1	21.43	21.10	-2.1	1,813	-0.11%
2024/08/14	15	21.49	29.2	21.55	21.65	-14.2	1,799	-0.79%
2024/08/13	49.9	20.71	13.4	20.94	20.80	36.4	1,798	2.03%
2024/08/12	6.1	22.72	8.4	22.62	22.75	-2.3	1,789	-0.13%
2024/08/09	14.2	22.15	7.2	22.27	22.30	7	1,781	0.39%
2024/08/08	9	20.90	0	0.00	21.20	9	1,800	0.50%
2024/08/07	1	21.51	4	21.26	21.60	-3	1,804	-0.16%
2024/08/06	15.2	20.92	19.1	20.82	21.20	-3.9	1,806	-0.21%
2024/08/05	11.3	21.49	45.5	21.51	21.35	-34.2	1,779	-1.92%
2024/08/02	20.8	23.59	3	23.65	23.40	17.8	1,735	1.02%
2024/08/01	41.6	24.58	4	24.60	24.50	37.6	1,754	2.14%
2024/07/31	28.5	24.57	28.1	24.18	24.50	0.4	1,732	0.02%
2024/07/30	4.3	23.61	7	23.52	24.00	-2.7	1,699	-0.16%
2024/07/29	20	23.42	25.1	23.47	23.40	-5.1	1,697	-0.30%
2024/07/26	10	22.19	1	22.15	22.75	9	1,679	0.54%
2024/07/23	6	23.72	4	23.48	23.25	2	1,688	0.12%
2024/07/22	5	23.67	2	23.70	23.80	3	1,671	0.18%
2024/07/19	31	24.07	27	24.05	24.35	4	1,652	0.24%
2024/07/18	44.4	24.85	21	24.93	24.95	23.4	1,616	1.45%
2024/07/17	26.1	24.55	19.6	24.42	24.90	6.6	1,566	0.42%
2024/07/16	8	23.16	2.1	23.15	23.30	5.9	1,513	0.39%
2024/07/15	51.3	23.14	51.1	22.79	22.75	0.2	1,504	0.01%
2024/07/12	18.3	22.55	16	22.47	22.55	2.3	1,485	0.15%
2024/07/11	14.7	22.40	15	22.19	22.50	-0.3	1,496	-0.02%
2024/07/10	9.4	22.40	11.3	22.44	22.35	-1.8	1,492	-0.12%
2024/07/09	11.6	22.22	17.1	22.23	22.20	-5.5	1,500	-0.36%
2024/07/08	31.9	23.40	17	23.21	23.05	14.9	1,463	1.02%
2024/07/05	20.9	24.66	40.3	24.55	24.40	-19.4	1,426	-1.36%
2024/07/04	39.3	24.15	27.1	23.88	24.20	12.2	1,395	0.88%
2024/07/03	47.9	23.51	55	23.34	23.45	-7.1	1,337	-0.53%
2024/07/02	90.3	23.45	35	23.51	23.40	55.3	1,290	4.29%
2024/07/01	45	22.38	33	22.42	22.50	12	1,187	1.01%
2024/06/28	15.1	20.85	23.6	21.13	21.45	-8.5	1,123	-0.76%
2024/06/27	10	20.02	2	20.13	20.20	8	1,092	0.73%
2024/06/26	6.2	20.22	4	20.14	20.00	2.2	1,091	0.20%
2024/06/25	8.3	20.06	2	20.13	20.10	6.3	1,092	0.57%
2024/06/24	3.1	20.10	12	20.10	20.05	-8.9	1,087	-0.82%
2024/06/21	8.1	20.45	2	20.10	20.40	6.1	1,091	0.56%
2024/06/20	8	20.43	8.3	20.10	20.20	-0.3	1,086	-0.02%
2024/06/19	7	20.41	3	20.25	20.25	4	1,080	0.37%
2024/06/18	0	0.00	2.5	20.43	20.40	-2.5	1,077	-0.23%
2024/06/17	7	20.66	18.3	20.52	20.65	-11.3	1,076	-1.05%
2024/06/14	22	20.73	12.2	20.82	20.40	9.9	1,071	0.92%
2024/06/13	55.2	21.32	45.1	21.25	21.05	10.1	1,058	0.95%
2024/06/12	224.7	20.62	192.3	20.83	20.65	32.4	993	3.26%	大買/大賣/
2024/06/11	17.4	19.51	6	19.56	19.50	11.4	889	1.28%
2024/06/07	0	0.00	8	18.86	18.95	-8	873	-0.92%
2024/06/06	4.3	18.63	2.2	18.49	18.65	2.1	890	0.23%
2024/06/05	0	0.00	1.5	18.60	18.75	-1.5	895	-0.17%
2024/06/04	0	0.00	2	18.93	18.80	-2	906	-0.22%
2024/06/03	0.2	19.20	0	0.00	19.05	0.2	909	0.02%
2024/05/31	1.5	18.78	3	19.00	19.00	-1.5	914	-0.16%
2024/05/30	9	18.73	4	18.80	18.70	5	917	0.55%
2024/05/29	1	18.90	7	19.10	18.95	-6	919	-0.65%
2024/05/28	7.5	19.07	6.3	19.10	19.20	1.3	913	0.14%
2024/05/27	18.1	18.41	0.1	18.35	18.45	18	899	2.01%
2024/05/24	0	0.00	16.2	18.39	18.50	-16.2	906	-1.78%
2024/05/23	5	18.58	5.4	18.46	18.40	-0.4	940	-0.05%
2024/05/22	2.4	18.92	8.4	18.78	18.70	-5.9	963	-0.62%
2024/05/21	5.1	19.05	5	19.08	19.00	0.1	966	0.01%
2024/05/20	0.6	19.17	7.1	19.12	19.30	-6.5	969	-0.67%
2024/05/17	7.4	19.12	7.8	19.06	18.95	-0.4	979	-0.04%
2024/05/16	5.8	19.12	27.2	18.93	19.20	-21.4	982	-2.18%
2024/05/15	3	18.28	2	18.23	18.20	1	989	0.10%
2024/05/14	16.9	18.79	26.4	18.70	18.35	-9.5	1,034	-0.92%
2024/05/13	8.6	18.27	6.2	17.97	18.40	2.4	998	0.24%
2024/05/10	3	17.35	24.2	17.44	17.45	-21.2	980	-2.16%
2024/05/09	3.2	17.86	1.6	17.98	17.85	1.6	962	0.16%
2024/05/08	9.1	17.91	16.4	17.80	17.90	-7.3	952	-0.76%
2024/05/07	20	17.80	48.2	17.77	17.95	-28.2	944	-2.99%
2024/05/03	5.2	17.23	1	17.05	17.05	4.2	902	0.46%
2024/05/02	5	17.32	0.3	17.32	17.40	4.8	894	0.53%
2024/04/30	3	17.20	1.3	17.25	17.25	1.7	884	0.20%
2024/04/29	20	17.15	3.5	17.17	17.25	16.5	877	1.88%
2024/04/26	0	0.00	11	16.40	16.45	-11	857	-1.28%
2024/04/25	4	16.41	5	16.40	16.40	-1	860	-0.12%
2024/04/24	0	0.00	5	16.90	16.80	-5	856	-0.58%
2024/04/23	0	0.00	6	16.82	16.85	-6	861	-0.70%
2024/04/22	2	16.70	2	17.00	16.70	0	863	0.00%
2024/04/19	2.2	16.89	4.1	17.04	16.90	-1.8	857	-0.22%
2024/04/18	5	16.92	4	16.99	17.00	1	852	0.12%
2024/04/17	4	17.00	2.5	16.96	17.15	1.5	853	0.17%
2024/04/16	20	16.71	3	16.65	16.75	17	837	2.03%
2024/04/15	5.8	16.69	1.3	16.70	16.60	4.5	850	0.53%
2024/04/12	4	16.45	1	16.30	16.35	3	838	0.36%
2024/04/11	5	16.33	0	0.00	16.35	5	851	0.59%
2024/04/10	0	0.00	1	16.35	16.10	-1	851	-0.12%
2024/04/09	10	16.10	3.1	16.20	16.35	6.9	853	0.81%
2024/04/08	4	15.73	4.1	15.78	15.85	-0.1	864	-0.01%
2024/04/03	0	15.50	0	0.00	15.65	0	906	0.00%
2024/04/02	0.3	15.46	1	15.50	15.45	-0.7	913	-0.08%
2024/04/01	1.3	15.68	2	15.50	15.50	-0.7	928	-0.07%
2024/03/29	0	0.00	43	15.53	15.60	-43	940	-4.57%
2024/03/28	1	15.65	0	0.00	15.60	1	943	0.11%
2024/03/26	2	15.65	7	15.50	15.60	-5	952	-0.53%
2024/03/25	5	15.70	0	0.00	15.65	5	948	0.53%
2024/03/22	18	15.47	1	15.65	15.65	17	952	1.78%
2024/03/21	16	15.30	0	0.00	15.35	16	946	1.69%
2024/03/20	10	15.25	0	0.00	15.20	10	947	1.06%
2024/03/18	0	0.00	3	15.40	15.25	-3	956	-0.31%
2024/03/15	3.1	15.62	1.1	15.60	15.55	2	965	0.21%
2024/03/14	3	15.67	11.1	15.63	15.65	-8.1	969	-0.84%
2024/03/13	9	15.59	8	15.69	15.60	1	968	0.10%
2024/03/12	15	15.90	39	15.71	15.95	-24	959	-2.50%
2024/03/11	2	16.33	41	16.62	16.25	-39	939	-4.15%
2024/03/08	20	16.81	2.3	16.74	16.70	17.7	930	1.90%
2024/03/07	5	17.15	0	0.00	17.05	5	915	0.55%
2024/03/06	7	17.16	0	0.00	17.30	7	918	0.76%
2024/03/05	8	17.14	4	16.95	17.15	4	911	0.44%
2024/03/04	2	17.23	5.2	17.25	17.10	-3.2	905	-0.35%
2024/03/01	18.1	17.53	5	17.66	17.45	13.1	901	1.45%
2024/02/29	6.6	17.47	26	17.82	17.80	-19.5	893	-2.18%
2024/02/27	21.1	17.48	12.1	17.42	17.25	9	876	1.03%
2024/02/26	39	18.24	30.9	18.34	17.90	8.1	868	0.93%
2024/02/23	2.8	17.79	4.3	17.71	17.90	-1.5	827	-0.18%
2024/02/22	10	17.33	21.2	17.22	17.30	-11.2	796	-1.40%
2024/02/21	13	17.18	14.2	17.23	17.20	-1.2	784	-0.15%
2024/02/20	36	17.17	2.1	17.31	17.15	33.9	770	4.39%
2024/02/19	24.2	17.29	18	17.32	17.10	6.2	761	0.81%
2024/02/16	35.2	16.83	31.9	17.03	16.75	3.4	732	0.46%
2024/02/15	10	16.19	29.4	16.06	16.15	-19.4	688	-2.82%
2024/02/05	8	14.94	0	0.00	14.90	8	634	1.26%
2024/02/02	10	15.20	0	0.00	15.10	10	630	1.59%
2024/02/01	1	15.20	1	15.25	15.30	0	624	0.00%
2024/01/31	0	0.00	5	15.37	15.20	-5	622	-0.80%
2024/01/30	5.7	15.34	2	15.40	15.35	3.7	618	0.59%
2024/01/29	2	15.55	3	15.62	15.75	-1	613	-0.16%
2024/01/26	3	15.40	3	15.48	15.50	0	607	0.00%
2024/01/25	5	15.45	5	15.50	15.50	0	606	0.00%
2024/01/23	0	0.00	19	15.37	15.55	-19	604	-3.14%
2024/01/22	1	15.35	1	15.45	15.35	0	601	0.00%
2024/01/19	1	15.50	5	15.46	15.55	-4	601	-0.67%
2024/01/18	0.1	15.35	3	15.15	15.15	-2.9	591	-0.49%
2024/01/17	8	15.00	15	15.23	15.30	-7	590	-1.19%
2024/01/16	10	15.24	0	0.00	15.00	10	580	1.72%
2024/01/15	3	15.37	4	15.48	15.35	-1	572	-0.17%
2024/01/12	5	15.35	4.7	15.45	15.40	0.3	570	0.06%
2024/01/11	8.1	15.25	12.3	15.22	15.25	-4.2	564	-0.74%
2024/01/10	0	0.00	22	15.45	15.45	-22	555	-3.96%
2024/01/09	5.3	15.65	22	15.53	15.45	-16.7	547	-3.05%
2024/01/08	4	16.52	2	16.55	16.45	2	517	0.39%
2024/01/05	29	16.67	3	16.50	16.70	26	506	5.13%
2024/01/04	0	0.00	1	16.35	16.15	-1	488	-0.20%
2024/01/03	0.1	16.31	1.1	16.40	16.50	-1	480	-0.20%
2024/01/02	17	16.83	7	16.70	16.75	10	470	2.13%
2023/12/29	43	16.69	46	16.71	16.75	-3	448	-0.67%
2023/12/28	7.3	15.79	9	15.85	15.80	-1.7	403	-0.42%
2023/12/27	5.5	16.06	4.2	16.04	16.10	1.3	395	0.32%
2023/12/26	4	15.98	2	15.40	16.05	2	377	0.53%
2023/12/25	2	15.10	2	15.35	15.10	0	358	0.00%
2023/12/22	32	15.49	24	15.51	15.20	8	351	2.28%
2023/12/21	1	15.65	0	0.00	15.75	1	340	0.30%
2023/12/18	1.5	15.56	0	0.00	15.55	1.5	325	0.47%
2023/12/15	0.1	15.60	0	0.00	15.60	0.1	331	0.03%
2023/12/14	2	16.35	2	15.75	15.65	0	324	0.00%
2023/12/13	1.4	16.09	12	16.10	16.20	-10.6	311	-3.41%
2023/12/12	22.9	15.95	0	0.00	15.95	22.9	298	7.68%
2023/12/11	6	15.73	0.4	15.75	15.65	5.6	281	2.00%
2023/12/08	2	15.58	1.3	15.56	15.50	0.7	273	0.25%
2023/12/07	0	0.00	2	15.65	15.50	-2	271	-0.74%
2023/12/06	0	0.00	1	15.70	15.70	-1	269	-0.37%
2023/12/05	5	15.85	0	15.75	15.75	5	266	1.87%
2023/12/04	7	15.80	0	0.00	15.75	7	266	2.63%
2023/12/01	0	0.00	0.3	15.70	15.70	-0.3	262	-0.11%
2023/11/29	0	0.00	0.1	15.40	15.35	-0.1	249	-0.04%
2023/11/28	0	0.00	0	15.45	15.40	0	245	0.00%
2023/11/27	1	15.35	0	0.00	15.30	1	240	0.42%
2023/11/24	0	0.00	0.1	15.45	15.40	-0.1	239	-0.04%
2023/11/22	1.1	15.15	0	0.00	15.15	1.1	222	0.49%
2023/11/21	15.3	14.96	10	15.00	15.15	5.3	228	2.32%
2023/11/20	9	15.15	1	15.15	15.20	8	226	3.54%
2023/11/17	0	0.00	2	15.08	15.05	-2	222	-0.90%
2023/11/16	2	15.10	46	15.01	15.20	-44	217	-20.27%
2023/11/15	24	14.96	39	15.05	14.95	-15	202	-7.42%
2023/11/14	3	14.90	7	14.96	14.95	-4	196	-2.04%
2023/11/13	29.3	14.41	26	14.50	14.45	3.3	185	1.80%
2023/11/10	29	14.33	12	14.45	14.40	17	184	9.23%
2023/11/09	16	14.43	0	14.40	14.45	16	181	8.82%
2023/11/08	4	14.40	5.3	14.47	14.50	-1.3	182	-0.69%
2023/11/07	3	14.38	2	14.50	14.45	1	183	0.54%
2023/11/06	3	14.35	4	14.41	14.40	-1	187	-0.53%
2023/11/02	4	14.30	4	14.43	14.45	0	196	0.00%
2023/11/01	0.7	14.20	1	14.25	14.35	-0.3	197	-0.14%
2023/10/31	6	14.21	1	14.30	14.20	5	199	2.50%
2023/10/30	9	14.27	2	14.45	14.30	7	202	3.46%
2023/10/27	5	14.30	4	14.35	14.40	1	203	0.49%
2023/10/26	3	14.35	5	14.40	14.45	-2	204	-0.98%
2023/10/25	0	0.00	5	14.40	14.50	-5	207	-2.41%
2023/10/24	2	14.30	1	14.30	14.25	1	212	0.47%
2023/10/23	4	14.28	2	14.40	14.35	2	213	0.94%
2023/10/20	6	14.32	7	14.39	14.35	-1	215	-0.46%
2023/10/19	7.1	14.32	9	14.40	14.45	-2	223	-0.87%
2023/10/18	10.5	14.30	3	14.40	14.35	7.5	223	3.35%
2023/10/17	5	14.30	5	14.50	14.50	0	225	0.00%
2023/10/16	0	0.00	2	14.45	14.50	-2	225	-0.89%
2023/10/13	0	0.00	1	14.45	14.50	-1	231	-0.43%
2023/10/12	4	14.35	39	14.38	14.35	-35	232	-15.06%
2023/10/11	7	14.30	5	14.35	14.35	2	230	0.87%
2023/10/06	0	14.60	5	14.35	14.35	-5	230	-2.15%
2023/10/05	0	0.00	7	14.52	14.50	-7	230	-3.03%
2023/10/02	1	14.50	15	14.54	14.65	-14	238	-5.87%
2023/09/27	2	14.15	0	0.00	14.10	2	237	0.84%
2023/09/26	10	14.13	1	14.40	14.10	9	240	3.74%
2023/09/25	0	0.00	8	14.49	14.40	-8	240	-3.33%
2023/09/22	0	0.00	1.1	14.15	14.25	-1.1	239	-0.46%
2023/09/21	6	14.21	0	0.00	14.15	6	242	2.47%
2023/09/20	15.7	14.56	10	14.63	14.40	5.7	238	2.38%
2023/09/19	0	0.00	4	14.75	14.70	-4	231	-1.73%
2023/09/18	0	14.70	0	0.00	14.65	0	231	0.00%
2023/09/15	6	14.78	2	14.80	14.70	4	232	1.72%
2023/09/14	0	14.80	0	0.00	14.75	0	233	0.01%
2023/09/13	1	14.85	0	0.00	14.75	1	232	0.43%
2023/09/12	42	14.80	2	14.80	14.80	40	234	17.06%
2023/09/11	13	14.61	13	14.67	14.70	0	232	0.00%
2023/09/08	1	14.80	1	14.85	14.85	0	239	0.00%
2023/09/07	2	14.80	0	0.00	14.90	2	240	0.83%
2023/09/06	1	14.75	9	14.76	14.90	-8	237	-3.35%
2023/09/05	3	14.80	3	14.80	14.75	0	237	0.00%
2023/09/04	1	14.80	0	0.00	14.80	1	236	0.42%
2023/09/01	0	0.00	0.5	14.76	14.85	-0.5	246	-0.20%
2023/08/31	0	0.00	3.1	14.85	14.90	-3.1	251	-1.25%
2023/08/30	3	14.73	5.5	14.81	14.80	-2.5	252	-0.98%
2023/08/29	6	14.65	3	14.80	14.55	3	250	1.20%
2023/08/28	0	0.00	25.1	14.86	14.95	-25.1	247	-10.16%
2023/08/25	26.1	14.92	6.4	14.85	14.95	19.7	242	8.13%
2023/08/24	1	14.50	17.2	14.55	14.75	-16.2	235	-6.88%
2023/08/23	0.1	14.30	4	14.25	14.35	-3.9	231	-1.68%
2023/08/18	5	14.28	3	14.25	14.25	2	235	0.85%
2023/08/11	0	14.05	0	0.00	13.95	0	237	0.01%
2023/08/10	3	13.93	0	0.00	13.85	3	238	1.26%
2023/08/09	3.1	14.09	3	14.08	14.05	0.1	236	0.04%
2023/08/08	5	14.25	0	0.00	14.25	5	233	2.14%
2023/08/07	5	14.50	1	14.40	14.40	4	232	1.72%
2023/08/04	9	14.52	4.1	14.65	14.55	4.9	233	2.11%
2023/08/02	6.5	14.73	0.8	14.80	14.70	5.7	238	2.40%
2023/08/01	18.9	14.78	3.1	14.83	14.75	15.7	238	6.58%
2023/07/31	0.1	14.75	6	14.76	14.75	-5.9	238	-2.47%
2023/07/28	1.2	14.80	0.4	14.80	14.80	0.8	238	0.33%
2023/07/27	7.3	14.84	13	14.90	14.75	-5.7	246	-2.30%
2023/07/26	5	14.65	5	14.80	14.70	0	246	0.00%
2023/07/25	7	14.74	9.2	14.85	14.80	-2.2	254	-0.87%
2023/07/24	2.2	14.87	0	0.00	14.90	2.2	301	0.73%
2023/07/21	0	15.05	0	15.05	14.95	0	308	0.00%
2023/07/20	5.1	14.94	18.2	14.95	14.95	-13.2	317	-4.15%
2023/07/19	3	14.65	0	0.00	14.65	3	324	0.93%
2023/07/18	12.1	14.84	11	14.72	14.70	1.1	324	0.34%
2023/07/17	2	14.90	8.1	14.98	14.90	-6.1	320	-1.90%
2023/07/14	9.1	14.85	6	14.92	14.90	3.1	321	0.98%
2023/07/13	13.1	14.93	13	15.03	14.90	0.1	324	0.03%
2023/07/12	0	15.30	4	15.15	15.15	-4	320	-1.24%
2023/07/11	10.2	15.31	3	15.30	15.30	7.2	318	2.25%
2023/07/07	12	14.83	9	14.86	14.85	3	316	0.95%
2023/07/06	19	14.99	12	14.99	15.00	7	323	2.17%
2023/07/05	6	14.91	6	14.90	14.90	0	324	0.00%
2023/07/04	2	15.00	0	0.00	15.00	2	322	0.62%
2023/07/03	4	15.00	1	15.00	15.00	3	319	0.94%
2023/06/30	0	0.00	3	14.95	14.95	-3	318	-0.94%
2023/06/29	0.1	14.85	0	0.00	15.00	0.1	317	0.04%
2023/06/28	0	0.00	10	14.90	14.90	-10	314	-3.18%
2023/06/27	0	0.00	0.1	15.25	15.15	-0.1	313	-0.03%
2023/06/26	0.6	15.35	0	0.00	15.25	0.6	313	0.20%
2023/06/21	1	15.20	3	15.23	15.25	-2	312	-0.64%
2023/06/15	0	0.00	1	15.15	15.20	-1	308	-0.32%
2023/06/14	0	0.00	5	15.26	15.10	-5	307	-1.63%
2023/06/13	1	15.25	3	15.27	15.25	-2	301	-0.66%
2023/06/12	7	15.29	0	0.00	15.30	7	299	2.34%
2023/06/09	1	15.30	0.1	15.25	15.25	1	302	0.31%
2023/06/08	3	15.65	8	15.49	15.45	-5	301	-1.66%
2023/06/07	0	15.20	1	15.55	15.60	-1	301	-0.33%
2023/06/06	5	15.33	5	15.25	15.20	0	292	0.00%
2023/06/05	0	0.00	1	15.00	15.00	-1	291	-0.34%
2023/05/30	0	0.00	4	14.95	14.95	-4	313	-1.27%
2023/05/26	5.2	14.85	1	14.95	14.90	4.2	314	1.32%
2023/05/25	0	0.00	0.1	15.10	15.00	-0.1	313	-0.03%
2023/05/23	0	0.00	1	15.00	15.15	-1	316	-0.32%
2023/05/22	3	15.00	0	0.00	15.10	3	317	0.94%
2023/05/19	2	15.05	3.1	15.12	15.00	-1.1	317	-0.35%
2023/05/18	2	14.95	1	14.90	15.00	1	316	0.31%
2023/05/17	0.1	14.85	1	14.90	14.90	-0.9	316	-0.30%
2023/05/16	30	14.83	33	14.76	14.85	-3	317	-0.94%
2023/05/15	4	14.50	0	0.00	14.65	4	316	1.26%
2023/05/11	2	14.45	2	14.30	14.30	0	319	0.01%
2023/05/09	0	0.00	8.1	14.78	14.60	-8.1	314	-2.58%
2023/05/08	7.1	15.09	3	15.00	14.95	4.1	307	1.34%
2023/05/05	0	0.00	4.1	15.35	15.25	-4.1	305	-1.35%
2023/05/04	1	15.45	1	15.65	15.35	0	305	0.00%
2023/05/03	10	15.49	5	15.55	15.45	5	304	1.64%
2023/05/02	7.2	15.18	1	15.25	15.15	6.2	297	2.09%
2023/04/28	7.1	15.26	8.1	15.24	15.25	-1	291	-0.35%
2023/04/27	76.4	15.87	74.1	15.83	15.30	2.3	283	0.80%
2023/04/26	17	15.24	18	15.38	15.55	-1	234	-0.41%
2023/04/25	6	15.10	2	15.13	14.80	4	222	1.80%
2023/04/24	13.2	14.99	2	15.08	14.95	11.2	212	5.26%
2023/04/21	9	14.56	0	0.00	14.60	9	200	4.49%
2023/04/20	5	14.66	4	14.54	14.60	1	198	0.50%
2023/04/19	0	0.00	1	14.65	14.60	-1	194	-0.51%
2023/04/18	0	0.00	5	14.66	14.70	-5	192	-2.60%
2023/04/14	5	14.55	6	14.55	14.50	-1	189	-0.53%
2023/04/13	0	0.00	3	14.70	14.45	-3	189	-1.58%
2023/04/12	2	14.55	0	0.00	14.60	2	184	1.08%
2023/04/11	0	14.40	3	14.43	14.50	-3	183	-1.62%
2023/04/10	4	14.18	7	14.25	14.20	-3	174	-1.72%
2023/04/07	4	14.14	2	14.23	14.20	2	173	1.15%
2023/04/06	4	14.15	2	14.28	14.20	2	178	1.12%
2023/03/31	0.1	14.20	1	14.35	14.30	-0.9	178	-0.51%
2023/03/30	0	0.00	2	14.15	14.20	-2	179	-1.11%
2023/03/29	0	0.00	1	14.10	14.10	-1	181	-0.55%
2023/03/28	2	14.15	2	14.15	14.10	0	185	0.00%
2023/03/24	0	14.45	2	14.53	14.50	-2	183	-1.09%
2023/03/23	0	0.00	8	14.46	14.50	-8	184	-4.34%
2023/03/22	11	14.46	2	14.50	14.45	9	184	4.88%
2023/03/21	0.1	14.38	1	14.30	14.30	-0.9	183	-0.47%
2023/03/20	0	0.00	1	14.20	14.10	-1	182	-0.55%
2023/03/16	2	13.93	0	0.00	13.85	2	186	1.07%
2023/03/15	0	14.10	1	14.20	14.10	-1	187	-0.53%
2023/03/14	2	14.20	5	14.14	14.05	-3	191	-1.57%
2023/03/13	1.2	14.33	4	14.48	14.35	-2.8	195	-1.43%
2023/03/10	2	14.65	2	14.65	14.65	0	200	0.00%
2023/03/09	3	14.95	8.2	14.99	15.00	-5.2	202	-2.57%
2023/03/08	2.3	15.06	7.1	15.01	15.00	-4.8	211	-2.27%
2023/03/07	5	14.90	6	14.98	15.05	-1	207	-0.48%
2023/03/06	2	14.75	2	14.60	14.80	0	203	0.00%
2023/03/03	0	0.00	2	14.70	14.60	-2	192	-1.04%
2023/03/02	5	14.95	17	14.93	14.70	-12	194	-6.17%
2023/03/01	0	0.00	18	14.89	14.90	-18	192	-9.35%
2023/02/24	1.1	14.80	3	14.90	14.85	-1.9	194	-0.98%
2023/02/23	5	14.80	5	14.80	14.80	0	196	-0.02%
2023/02/22	0	0.00	2	14.65	14.70	-2	200	-1.00%
2023/02/21	1	14.55	2	14.60	14.50	-1	207	-0.48%
2023/02/20	7	14.55	0	0.00	14.60	7	210	3.33%
2023/02/17	6	14.49	0	0.00	14.55	6	212	2.82%
2023/02/16	7	14.45	2	14.50	14.45	5	217	2.30%
2023/02/15	1	14.30	11	14.45	14.45	-10	365	-2.73%
2023/02/14	10	14.45	1	14.50	14.40	9	364	2.47%
2023/02/13	2	14.30	3	14.30	14.30	-1	365	-0.27%
2023/02/10	1	14.30	2	14.50	14.25	-1	365	-0.27%
2023/02/08	0	0.00	3	14.35	14.30	-3	365	-0.82%
2023/02/03	0	0.00	10	14.24	14.25	-10	373	-2.67%
2023/02/02	0	0.00	1	14.30	14.30	-1	372	-0.27%
2023/02/01	2	14.28	0	0.00	14.25	2	370	0.54%
2023/01/31	0	0.00	2	14.25	14.35	-2	372	-0.54%
2023/01/16	0	0.00	1	14.00	13.95	-1	372	-0.27%
2023/01/13	2	13.88	2	14.00	13.85	0	371	0.00%
2023/01/12	1	13.85	5	13.95	13.85	-4	385	-1.04%
2023/01/09	0	14.05	2	14.03	14.00	-2	393	-0.51%
2023/01/06	0	0.00	1	14.00	13.95	-1	399	-0.25%
2023/01/04	1	13.85	2	13.98	14.00	-1	424	-0.24%
2022/12/29	0	0.00	5	13.70	13.80	-5	448	-1.11%
2022/12/28	2	13.75	0	0.00	13.65	2	464	0.43%
2022/12/27	0	0.00	3	14.00	13.85	-3	475	-0.63%
2022/12/26	2	13.85	0	0.00	13.85	2	493	0.41%
2022/12/23	1	13.95	2.3	13.98	14.05	-1.3	522	-0.26%
2022/12/22	3	13.90	6	14.08	13.95	-3	1,040	-0.29%
2022/12/21	2.2	13.90	0	0.00	13.85	2.2	1,268	0.17%
2022/12/20	6.2	13.97	0	0.00	13.85	6.2	1,275	0.49%
2022/12/13	0	0.00	3	14.45	14.25	-3	1,382	-0.22%
2022/12/12	0	0.00	1.2	14.25	14.25	-1.2	1,506	-0.08%
2022/12/09	1	14.65	1	14.70	14.60	0	1,525	0.00%
2022/12/08	2	14.75	8	14.64	14.70	-6	1,543	-0.39%
2022/12/07	3	14.43	1	14.65	14.40	2	1,597	0.13%
2022/12/06	7	15.06	0.2	15.00	14.90	6.9	1,644	0.42%
2022/12/05	6	14.77	0.1	14.80	14.95	5.9	1,653	0.36%
2022/12/02	1	14.65	20	14.66	14.65	-19	1,664	-1.14%
2022/12/01	11	14.60	1	14.45	14.50	10	1,693	0.59%
2022/11/30	9.2	14.54	12	14.58	14.45	-2.8	1,751	-0.16%
2022/11/28	1	14.20	0	0.00	14.30	1	1,911	0.05%
2022/11/25	0	0.00	15	14.29	14.15	-15	2,037	-0.74%
2022/11/24	0	0.00	11	14.09	14.15	-11	2,185	-0.50%
2022/11/23	0	0.00	3	14.05	14.05	-3	2,485	-0.12%
2022/11/22	8	14.16	8	14.16	14.05	0	2,660	0.00%
2022/11/21	10	13.95	0	13.95	14.00	10	2,740	0.36%
2022/11/18	1	13.95	5	13.96	13.90	-4	2,737	-0.15%
2022/11/17	10	14.10	1	14.20	14.05	9	2,732	0.33%
2022/11/16	0	14.30	0	0.00	14.05	0	2,725	0.00%
2022/11/15	0	0.00	9	14.18	14.15	-9	2,721	-0.33%
2022/11/14	2.4	14.19	4	14.15	14.25	-1.6	2,717	-0.06%
2022/11/11	30	14.77	15	14.67	14.30	15	2,711	0.55%
2022/11/09	0	0.00	2	14.35	14.35	-2	2,562	-0.08%
2022/11/08	0	0.00	1	14.30	14.30	-1	2,560	-0.04%
2022/11/07	0	0.00	8	14.20	14.30	-8	2,560	-0.31%
2022/11/03	1	14.05	0	0.00	14.25	1	2,558	0.04%
2022/11/02	0	0.00	0.2	14.10	14.15	-0.2	2,553	-0.01%
2022/11/01	0	0.00	1	14.00	14.10	-1	2,549	-0.04%
2022/10/27	0.1	13.75	3.3	13.81	13.95	-3.3	2,550	-0.13%
2022/10/26	0.2	13.50	0	0.00	13.45	0.2	2,545	0.01%
2022/10/25	0	0.00	1	13.55	13.50	-1	2,543	-0.04%
2022/10/24	0	0.00	3	13.68	13.65	-3	2,543	-0.12%
2022/10/21	0	13.45	2	13.58	13.50	-2	2,544	-0.08%
2022/10/20	13.1	13.48	4	13.45	13.55	9.1	2,543	0.36%
2022/10/19	5.1	13.70	3	13.92	13.70	2.1	2,528	0.08%
2022/10/18	1	13.80	2	14.13	13.80	-1	2,528	-0.04%
2022/10/17	0	0.00	2	13.83	14.00	-2	2,539	-0.08%
2022/10/14	1	13.90	0	0.00	13.95	1	2,538	0.04%
2022/10/13	2	13.65	0	0.00	13.50	2	2,533	0.08%
2022/10/12	0	0.00	2	14.33	14.20	-2	2,514	-0.08%
2022/10/11	3	14.57	16	14.52	14.50	-13	2,508	-0.52%
2022/10/07	2	15.30	6	15.25	15.35	-4	2,493	-0.16%
2022/10/06	18	15.30	2	15.20	15.30	16	2,489	0.64%
2022/10/05	5	15.37	71.1	15.39	15.20	-66.1	2,483	-2.66%
2022/10/04	25	15.50	36	15.40	15.50	-11	2,468	-0.44%
2022/10/03	19	15.50	37	15.52	15.20	-18	2,460	-0.73%
2022/09/30	52	15.33	32	15.34	15.35	20	2,442	0.82%
2022/09/29	186	15.84	270.3	15.78	15.90	-84.3	2,412	-3.49%	大買/大賣/
2022/09/28	288.3	15.21	107	15.13	15.20	181.3	1,898	9.55%	大買/大賣/鉅額交易
2022/09/27	1	14.45	1	14.50	14.50	0	1,672	0.00%
2022/09/26	1.1	14.65	4	14.23	14.20	-3	1,665	-0.18%
2022/09/23	16	15.29	6	15.07	15.20	10	1,652	0.61%
2022/09/22	6	15.38	7	15.39	15.40	-1	1,646	-0.06%
2022/09/21	10	15.68	81	15.61	15.45	-71	1,637	-4.34%
2022/09/20	64	16.63	34	16.72	16.45	30	1,594	1.88%
2022/09/19	77	16.53	35	16.56	16.65	42	1,567	2.68%
2022/09/16	8	16.41	20	16.31	16.15	-12	1,444	-0.83%
2022/09/15	7	16.39	18	16.38	16.25	-11	1,425	-0.77%
2022/09/14	44	16.88	51	16.61	16.50	-7	1,407	-0.50%
2022/09/13	48	16.97	42.1	17.01	16.90	5.9	1,352	0.44%
2022/09/12	6	16.68	16	16.46	16.30	-10	1,302	-0.77%
2022/09/08	15	16.48	28	16.36	16.55	-13	1,290	-1.01%
2022/09/07	39	16.49	44	16.56	16.50	-5	1,273	-0.40%
2022/09/06	46.1	17.07	66.3	16.68	15.95	-20.3	1,240	-1.63%
2022/09/05	64	17.59	56	17.27	17.15	8	1,182	0.68%
2022/09/02	86	17.66	62.2	17.52	17.90	23.8	1,124	2.12%
2022/09/01	79	17.39	108.4	17.53	17.90	-29.4	1,017	-2.89%	大賣/
2022/08/31	216.4	17.56	148.1	17.55	17.15	68.3	891	7.67%	大買/大賣/
2022/08/30	443.2	17.14	429	17.15	17.20	14.2	739	1.92%	大買/大賣/
2022/08/29	234	16.12	211.7	16.40	16.95	22.3	437	5.11%	大買/大賣/
2022/08/26	7	15.45	13.1	15.28	15.45	-6.1	261	-2.33%
2022/08/25	2	14.00	2	14.10	14.05	0	182	0.00%
2022/08/24	2	14.00	2	13.95	13.95	0	184	0.00%
2022/08/23	3	13.80	0	0.00	13.85	3	184	1.62%
2022/08/19	3	13.85	0	0.00	13.95	3	184	1.62%
2022/08/18	2	13.95	0	0.00	13.95	2	184	1.08%
2022/08/17	0	0.00	1	14.00	13.85	-1	185	-0.54%
2022/08/15	0	0.00	1	14.05	14.10	-1	185	-0.54%
2022/08/12	0	0.00	1.1	14.00	14.00	-1.1	184	-0.60%
2022/08/11	1	13.90	0	0.00	14.00	1	185	0.54%
2022/08/10	1	13.70	0	0.00	13.75	1	190	0.52%
2022/08/09	0.1	13.65	1	13.70	13.80	-0.9	191	-0.47%
2022/08/03	0	0.00	1	13.70	13.55	-1	195	-0.51%
2022/08/02	1	13.50	4	13.49	13.65	-3	198	-1.51%
2022/07/29	0	0.00	4	13.80	13.80	-4	205	-1.95%
2022/07/28	2	13.68	0	0.00	13.70	2	208	0.96%
2022/07/25	1	13.50	1	13.70	13.85	0	211	0.00%
2022/07/22	1	14.20	7.3	13.94	14.00	-6.3	209	-2.98%
2022/07/18	3.1	13.15	0	0.00	13.15	3.1	220	1.40%
2022/07/15	0.1	13.20	1	13.10	13.10	-0.9	221	-0.41%
2022/07/14	1	13.20	0	0.00	13.20	1	223	0.45%
2022/07/13	0	0.00	5	13.19	13.20	-5	229	-2.18%
2022/07/12	3.1	13.00	22	13.00	13.15	-18.9	239	-7.90%
2022/07/07	0	0.00	1	13.30	13.50	-1	255	-0.39%
2022/07/06	2	13.75	0	0.00	13.30	2	261	0.77%
2022/07/04	0	0.00	5	13.55	13.65	-5	272	-1.84%
2022/07/01	1	13.70	3	13.60	13.50	-2	279	-0.72%
2022/06/29	1	14.25	0	0.00	14.15	1	281	0.36%
2022/06/24	0	0.00	1	14.25	14.30	-1	324	-0.31%
2022/06/23	0	0.00	2.4	14.22	14.30	-2.4	332	-0.72%
2022/06/20	3	14.20	0	0.00	14.10	3	389	0.77%
2022/06/17	0	0.00	2	14.30	14.30	-2	402	-0.50%
2022/06/16	5	14.35	0.2	14.80	14.35	4.8	405	1.18%
2022/06/15	0	0.00	0.3	14.70	14.50	-0.3	410	-0.07%
2022/06/14	0	0.00	0	14.45	14.35	0	415	0.00%
2022/06/13	1	14.50	0	0.00	14.45	1	414	0.24%
2022/06/08	0	0.00	0.6	15.15	15.15	-0.6	429	-0.14%
2022/06/06	5	14.99	5	15.08	14.90	0	440	0.00%
2022/06/02	4	15.04	6.1	14.98	15.05	-2.1	456	-0.45%
2022/05/26	0	0.00	3	14.63	14.35	-3	507	-0.59%
2022/05/24	1	14.60	0	0.00	14.60	1	551	0.18%
2022/05/23	0.1	14.60	0	0.00	14.55	0.1	562	0.01%
2022/05/18	3	14.52	0	14.20	14.60	3	608	0.49%
2022/05/17	0	0.00	1	14.15	14.20	-1	654	-0.15%
2022/05/16	0	0.00	1.2	14.12	14.10	-1.2	678	-0.18%
2022/05/13	0	0.00	2	14.05	14.00	-2	710	-0.28%
2022/05/12	1	13.75	0	0.00	13.75	1	827	0.12%
2022/05/11	0	0.00	11	14.01	14.05	-11	920	-1.19%
2022/05/10	0	0.00	1	14.00	14.00	-1	931	-0.11%
2022/05/09	2	14.20	8	14.10	14.10	-6	940	-0.64%
2022/05/06	0	0.00	12	14.28	14.40	-12	943	-1.27%
2022/05/05	2	14.45	1	14.50	14.35	1	950	0.11%
2022/05/04	0	0.00	1	14.25	14.20	-1	958	-0.10%
2022/05/03	1	14.00	8	14.05	14.20	-7	977	-0.72%
2022/04/29	0	0.00	1	14.20	14.10	-1	1,007	-0.10%
2022/04/28	0	0.00	2	14.20	14.30	-2	1,039	-0.19%
2022/04/27	1	14.00	15	13.78	14.00	-14	1,128	-1.24%
2022/04/26	0	14.55	7	14.48	14.45	-7	1,172	-0.60%
2022/04/25	5	14.70	6	14.52	14.50	-1	1,245	-0.08%
2022/04/22	3	14.97	5	15.05	14.90	-2	1,333	-0.15%
2022/04/21	0	0.00	4	15.13	15.00	-4	1,459	-0.27%
2022/04/20	2	15.08	11	15.10	15.05	-9	1,622	-0.55%
2022/04/19	1	15.20	1	15.30	15.20	0	1,750	0.00%
2022/04/18	2	14.75	12	14.86	14.95	-10	1,864	-0.54%
2022/04/15	0	0.00	6	15.09	15.05	-6	2,077	-0.29%
2022/04/13	0.1	15.65	42	15.55	15.55	-41.9	2,486	-1.69%
2022/04/12	6	15.43	10	15.51	15.45	-4	2,794	-0.14%
2022/04/11	3	15.65	2	15.25	15.25	1	2,881	0.03%
2022/04/08	2	15.55	24	15.67	15.90	-22	2,929	-0.75%
2022/04/07	1.1	15.36	3	15.20	15.10	-1.9	2,957	-0.06%
2022/04/06	0	15.60	9	15.74	15.85	-9	2,967	-0.30%
2022/04/01	1	15.50	2	15.50	15.65	-1	2,965	-0.03%
2022/03/31	5	15.70	11	15.79	15.50	-6	2,962	-0.20%
2022/03/30	29	15.94	28	16.13	15.80	1	2,960	0.03%
2022/03/29	9	16.15	14	16.15	16.25	-5	2,928	-0.17%
2022/03/28	6	15.90	7	16.00	15.90	-1	2,926	-0.03%
2022/03/25	23	15.92	16	16.01	16.10	7	2,938	0.24%
2022/03/24	6	16.09	24	16.01	16.10	-18	2,909	-0.62%
2022/03/23	7	15.85	5	15.81	15.85	2	2,898	0.07%
2022/03/22	4	15.75	7.7	15.62	15.75	-3.7	2,894	-0.13%
2022/03/21	8	15.48	2	15.53	15.40	6	2,885	0.21%
2022/03/18	5.4	15.49	6	15.55	15.50	-0.6	2,882	-0.02%
2022/03/17	0	0.00	5	15.20	15.35	-5	2,877	-0.17%
2022/03/16	3	14.92	10	14.99	15.10	-7	2,872	-0.24%
2022/03/15	10	14.93	90	14.96	14.80	-80	2,869	-2.79%
2022/03/14	9	15.32	5.5	15.30	15.35	3.5	2,860	0.12%
2022/03/11	7.3	15.57	1.7	15.58	15.55	5.6	2,855	0.20%
2022/03/10	1	15.75	3	15.75	15.90	-2	2,850	-0.07%
2022/03/09	5.1	15.36	5	15.36	15.35	0.1	2,843	0.00%
2022/03/08	0	0.00	9	15.31	15.10	-9	2,840	-0.32%
2022/03/07	7	15.24	9	15.35	15.50	-2	2,823	-0.07%
2022/03/04	14.1	15.87	1	15.85	15.85	13.1	2,807	0.47%
2022/03/03	2	16.10	6	16.18	16.00	-4	2,801	-0.14%
2022/03/02	6.5	16.15	3	16.13	15.90	3.5	2,795	0.13%
2022/03/01	7	16.21	4	16.20	16.15	3	2,785	0.11%
2022/02/25	15	15.95	36	15.83	16.00	-21	2,772	-0.76%
2022/02/24	17	16.09	24	15.84	15.60	-7	2,757	-0.25%
2022/02/23	12	16.42	21	16.55	16.60	-9	2,730	-0.33%
2022/02/22	12	16.26	22	16.04	16.20	-10	2,720	-0.37%
2022/02/21	3	16.72	19	16.68	16.55	-16	2,698	-0.59%
2022/02/18	4	16.71	9	16.69	16.90	-5	2,692	-0.19%
2022/02/17	42.3	17.19	51.1	17.34	16.80	-8.8	2,680	-0.33%
2022/02/16	12	16.69	29	16.60	16.70	-17	2,633	-0.65%
2022/02/15	26.1	16.80	24	16.78	16.60	2.1	2,613	0.08%
2022/02/14	183.3	17.41	150.5	17.30	17.05	32.8	2,587	1.27%	大買/大賣/
2022/02/11	87.5	16.93	94.2	16.93	17.40	-6.7	2,475	-0.27%
2022/02/10	9	15.98	15	16.04	15.85	-6	2,397	-0.25%
2022/02/09	9.2	16.00	1.1	15.98	15.85	8.1	2,390	0.34%
2022/02/08	3	15.60	7	15.51	15.70	-4	2,397	-0.17%
2022/02/07	6.5	15.43	7	15.45	15.65	-0.5	2,395	-0.02%
2022/01/26	18.2	14.94	28	15.07	15.00	-9.9	2,389	-0.41%
2022/01/25	17	15.07	11	15.15	15.00	6	2,386	0.25%
2022/01/24	12	15.35	14	15.40	15.20	-2	2,369	-0.08%
2022/01/21	53.5	16.14	43	16.23	15.95	10.5	2,340	0.45%
2022/01/20	136.5	16.54	168.2	16.38	16.75	-31.7	2,309	-1.37%	大買/大賣/
2022/01/19	81.9	16.21	50	16.18	16.15	31.9	2,222	1.43%
2022/01/18	78.2	16.89	90.1	16.78	16.45	-11.9	2,174	-0.55%
2022/01/17	78.2	17.20	127.7	17.24	16.95	-49.5	2,099	-2.36%	大賣/
2022/01/14	201.9	18.89	131.6	18.84	18.30	70.3	2,011	3.50%	大買/大賣/
2022/01/13	213.1	20.52	137	20.30	20.30	76.1	1,886	4.03%	大買/大賣/
2022/01/12	58.7	19.86	159.2	19.94	20.60	-100.5	1,731	-5.81%	大賣/
2022/01/11	210.6	19.83	170.8	19.94	19.65	39.8	1,623	2.45%	大買/大賣/
2022/01/10	333.8	19.92	315.2	20.07	19.50	18.6	1,510	1.23%	大買/大賣/
2022/01/07	360.9	19.85	310.2	19.97	19.60	50.7	1,299	3.90%	大買/大賣/
2022/01/06	586.8	20.37	522.5	20.07	19.50	64.3	1,263	5.09%	大買/大賣/
2022/01/05	619.3	19.67	306.3	19.47	19.50	313	1,005	31.13%	大買/大賣/鉅額交易
2022/01/04	67	19.46	38.2	19.53	19.55	28.8	700	4.11%
2022/01/03	89	17.00	53	17.54	17.80	36	616	5.83%
2021/12/30	36	16.17	19.2	16.18	16.20	16.8	563	2.97%
2021/12/29	7	15.96	12	15.71	15.85	-5	530	-0.94%
2021/12/28	0	0.00	1	15.30	15.30	-1	517	-0.19%
2021/12/24	2	15.15	2	15.20	15.20	0	567	0.00%
2021/12/23	0	0.00	1.2	15.10	15.10	-1.2	664	-0.18%
2021/12/22	9	15.35	6	15.28	15.15	3	677	0.44%
2021/12/21	11	15.19	11.6	15.32	15.35	-0.6	673	-0.10%
2021/12/20	0	0.00	3.1	14.80	15.00	-3.1	658	-0.47%
2021/12/17	4	14.99	5	14.99	15.00	-1	657	-0.15%
2021/12/16	7	14.89	10	14.87	14.90	-3	660	-0.45%
2021/12/07	1	14.25	1	14.30	14.30	0	809	0.00%
2021/12/06	7	14.36	0	0.00	14.25	7	816	0.86%
2021/12/02	1.1	14.20	2	14.20	14.20	-0.9	825	-0.11%
2021/11/30	2	14.35	3	14.23	14.35	-1	826	-0.12%
2021/11/29	2	14.25	0	14.25	14.20	2	825	0.24%
2021/11/23	1	14.80	1	14.65	14.65	0	817	0.00%
2021/11/19	1	14.65	0	0.00	14.75	1	820	0.12%
2021/11/18	0	0.00	0.1	14.63	14.70	-0.1	817	-0.02%
2021/11/17	0	0.00	1	14.75	14.65	-1	815	-0.12%
2021/11/15	0	0.00	3	14.75	14.90	-3	810	-0.37%
2021/11/12	2	15.00	1	15.05	15.00	1	804	0.12%
2021/11/10	7	15.36	5	15.31	15.30	2	806	0.25%
2021/11/09	12	15.33	3.1	15.45	15.45	8.9	805	1.10%
2021/11/08	0.2	15.20	0	0.00	15.00	0.2	788	0.03%
2021/11/05	6	15.28	12	15.21	15.05	-6	785	-0.76%
2021/11/04	14	15.03	3	14.97	14.95	11	768	1.42%
2021/11/03	0	0.00	1.2	14.72	14.75	-1.2	765	-0.16%
2021/11/02	2	14.58	1	14.75	14.60	1	763	0.13%
2021/11/01	0.1	14.90	0	0.00	14.80	0.1	755	0.01%
2021/10/29	5	14.83	0	0.00	15.00	5	752	0.66%
2021/10/28	5.3	15.09	3	15.00	14.85	2.2	749	0.30%
2021/10/27	4	15.10	0.3	15.01	15.10	3.7	748	0.49%
2021/10/26	0	0.00	1.1	15.01	14.90	-1.1	745	-0.15%
2021/10/25	4	14.88	5	14.94	15.15	-1	742	-0.13%
2021/10/22	0	0.00	4	14.86	14.80	-4	743	-0.54%
2021/10/21	1	15.15	0	0.00	15.15	1	736	0.14%
2021/10/20	0	0.00	9	15.25	15.25	-9	731	-1.23%
2021/10/19	7.1	15.43	10	15.36	15.35	-2.9	724	-0.40%
2021/10/18	4	14.68	6	14.73	14.85	-2	702	-0.28%
2021/10/15	3	14.70	5	14.62	14.80	-2	698	-0.29%
2021/10/14	68	15.49	79	15.46	14.60	-11	685	-1.60%
2021/10/13	1	14.90	9	14.80	14.70	-8	570	-1.40%
2021/10/12	4	14.35	1	14.60	14.55	3	555	0.54%
2021/10/08	7	14.50	1	14.70	14.55	6	554	1.08%
2021/10/07	3	14.27	4	14.30	14.20	-1	551	-0.18%
2021/10/06	7	13.96	8	13.96	14.05	-1	553	-0.19%
2021/10/05	4	13.91	13	13.92	14.00	-9	551	-1.63%
2021/10/04	8	13.93	21	13.95	13.95	-13	547	-2.37%
2021/10/01	57	14.72	57.3	14.43	14.00	-0.3	532	-0.06%
2021/09/30	63.1	15.24	37.3	15.34	14.70	25.8	497	5.19%
2021/09/29	11.3	14.30	16.2	14.18	14.25	-4.9	399	-1.21%
2021/09/28	2	13.80	0	0.00	13.80	2	387	0.52%
2021/09/24	1	14.05	6.1	14.03	14.00	-5.1	389	-1.31%
2021/09/23	6	14.14	10	14.20	13.95	-4	393	-1.03%
2021/09/22	7.2	13.93	5	13.99	14.00	2.2	389	0.57%
2021/09/17	19	14.21	16	14.18	14.10	3	388	0.77%
2021/09/16	42	14.89	51	14.92	14.60	-9	378	-2.38%
2021/09/15	52	14.66	20	15.00	15.30	32	315	10.15%
2021/09/14	1	14.15	0	0.00	13.95	1	255	0.39%
2021/09/13	3	13.73	2	13.75	13.75	1	249	0.40%
2021/09/09	15	13.53	12	13.46	13.40	3	262	1.14%
2021/09/08	1	13.70	1	13.70	13.80	0	263	0.00%
2021/08/31	0	13.90	1	13.75	13.75	-1	270	-0.37%
2021/08/30	0	0.00	1	13.60	13.60	-1	274	-0.36%
2021/08/27	1	13.60	1	13.65	13.65	0	280	0.00%
2021/08/23	0	0.00	1	13.45	13.50	-1	329	-0.30%
2021/08/17	0	0.00	1	13.25	13.25	-1	340	-0.29%
2021/08/16	2	13.38	3	13.20	13.30	-1	354	-0.28%
2021/08/13	1	13.90	0.1	14.20	13.90	0.9	352	0.27%
2021/08/11	1	14.50	0	0.00	14.30	1	356	0.28%
2021/08/10	1	14.70	1	14.60	14.55	0	378	0.00%
2021/08/09	7	14.66	0	0.00	14.65	7	404	1.73%
2021/08/05	0	0.00	1	14.75	14.70	-1	428	-0.23%
2021/08/04	1	14.60	0	0.00	14.60	1	462	0.22%
2021/08/03	0	0.00	1	14.55	14.60	-1	486	-0.21%
2021/07/30	0	0.00	0.3	14.55	14.55	-0.3	504	-0.06%
2021/07/29	0	0.00	1	14.50	14.55	-1	515	-0.19%
2021/07/28	1	14.20	1	14.40	14.40	0	528	0.00%
2021/07/26	0	0.00	1.2	14.98	14.90	-1.2	581	-0.21%
2021/07/23	1	14.90	2.3	14.85	14.90	-1.3	597	-0.21%
2021/07/22	0.1	14.85	1.1	14.76	14.65	-1	613	-0.16%
2021/07/21	0.1	14.90	0.1	14.90	14.80	-0.1	628	-0.01%
2021/07/20	0	0.00	2	14.90	14.80	-2	650	-0.31%
2021/07/19	1	14.85	0	0.00	14.90	1	681	0.15%
2021/07/16	2	14.80	0	0.00	14.85	2	820	0.24%
2021/07/15	0	0.00	17	14.71	14.75	-17	1,045	-1.63%
2021/07/14	1	14.60	0	0.00	14.60	1	1,083	0.09%
2021/07/13	1	14.85	0	0.00	14.80	1	1,105	0.09%
2021/07/09	1	15.00	0.1	15.00	14.95	0.9	1,134	0.08%
2021/07/07	2	14.90	11	15.00	14.90	-9	1,209	-0.74%
2021/07/05	0	0.00	4	15.25	15.15	-4	1,293	-0.31%
2021/07/02	5	15.30	1	15.25	15.15	4	1,364	0.29%
2021/07/01	0	0.00	1	15.20	15.00	-1	1,487	-0.07%
2021/06/30	1	15.10	13	15.15	15.10	-12	1,622	-0.74%
2021/06/29	0	0.00	16	14.86	14.80	-16	1,621	-0.99%
2021/06/28	16	15.06	1	14.95	14.90	15	1,622	0.92%
2021/06/25	3	15.07	0	0.00	15.05	3	1,623	0.18%
2021/06/24	0	0.00	1	15.00	15.05	-1	1,626	-0.06%
2021/06/23	1	14.95	2	15.05	14.95	-1	1,630	-0.06%
2021/06/22	2	15.10	0	0.00	14.90	2	1,635	0.12%
2021/06/21	1	15.00	0	0.00	14.90	1	1,662	0.06%
2021/06/18	3	15.57	2	15.55	15.50	1	1,660	0.06%
2021/06/17	0	0.00	1	15.10	15.10	-1	1,651	-0.06%
2021/06/16	1	15.00	1.5	15.00	14.85	-0.5	1,650	-0.03%
2021/06/15	0	0.00	2	14.73	14.85	-2	1,653	-0.12%
2021/06/11	2	14.80	0	0.00	14.75	2	1,655	0.12%
2021/06/10	0	0.00	2	14.72	14.75	-2	1,671	-0.12%
2021/06/09	3	14.80	12	14.92	14.75	-9	1,688	-0.53%
2021/06/08	0	0.00	2	15.35	15.20	-2	1,683	-0.12%
2021/06/04	2	15.40	1	15.35	15.40	1	1,695	0.06%
2021/06/03	1.2	15.58	0	0.00	15.45	1.2	1,692	0.07%
2021/06/02	1	15.25	1	15.35	15.25	0	1,656	0.00%
2021/06/01	0	0.00	0.6	15.15	15.25	-0.6	1,651	-0.03%
2021/05/31	3	15.05	1.4	15.19	15.10	1.6	1,651	0.10%
2021/05/28	1	14.90	5	15.00	14.90	-4	1,648	-0.24%
2021/05/27	2	14.85	8	14.80	14.85	-6	1,651	-0.36%
2021/05/25	0	0.00	19	14.94	14.80	-19	1,674	-1.13%
2021/05/24	13	14.95	0	0.00	14.90	13	1,673	0.78%
2021/05/21	19	14.68	0	0.00	14.75	19	1,663	1.14%
2021/05/18	2	14.25	4	14.73	14.70	-2	1,693	-0.12%
2021/05/17	3.2	14.20	5	14.08	14.15	-1.8	1,673	-0.11%
2021/05/14	3	15.37	2	15.08	15.10	1	1,650	0.06%
2021/05/13	1.1	14.71	7	14.87	15.10	-5.9	1,641	-0.36%
2021/05/12	1.2	15.33	13	15.40	15.30	-11.8	1,626	-0.73%
2021/05/11	7	17.24	11	16.96	16.75	-4	1,595	-0.25%
2021/05/10	7	17.80	8.5	17.62	17.85	-1.5	1,588	-0.09%
2021/05/07	0	0.00	3	17.37	17.60	-3	1,583	-0.19%
2021/05/06	8	17.57	16.1	17.43	17.35	-8.1	1,577	-0.52%
2021/05/05	7	17.36	1.2	17.21	17.20	5.8	1,568	0.37%
2021/05/04	3	16.52	27.7	16.64	16.75	-24.7	1,566	-1.58%
2021/05/03	13	18.20	9.2	17.88	17.70	3.8	1,538	0.25%
2021/04/29	6	18.44	5.2	18.54	18.35	0.8	1,556	0.05%
2021/04/28	6.1	18.62	5	18.46	18.65	1.1	1,553	0.07%
2021/04/27	9	18.68	9	18.58	18.65	0	1,545	0.00%
2021/04/26	27.1	18.68	13.1	18.75	18.85	14.1	1,539	0.92%
2021/04/23	8	18.13	14	18.15	17.95	-6	1,541	-0.39%
2021/04/22	85.4	18.95	60	19.13	18.20	25.4	1,517	1.67%
2021/04/21	122	20.19	108.4	20.04	20.15	13.6	1,379	0.99%	大買/大賣/
2021/04/20	12	18.97	36	18.91	19.10	-24	1,159	-2.07%
2021/04/19	5	18.48	15.1	18.59	18.40	-10.1	1,124	-0.90%
2021/04/16	25.1	17.99	13	18.03	18.20	12.1	1,111	1.09%
2021/04/15	35	18.01	33	18.12	18.05	2	1,108	0.18%
2021/04/14	25.1	17.29	55	17.17	17.40	-29.9	1,091	-2.74%
2021/04/13	50	18.17	26	18.15	17.90	24	1,085	2.21%
2021/04/12	20	18.77	30.2	18.77	18.30	-10.2	1,075	-0.95%
2021/04/09	28.5	18.66	32	18.56	18.80	-3.5	1,041	-0.34%
2021/04/08	78.7	18.80	63.1	18.84	18.70	15.6	1,043	1.50%
2021/04/07	128.6	17.77	151	17.63	18.45	-22.5	1,078	-2.08%	大買/大賣/
2021/04/06	195	17.55	51	17.69	17.70	144	956	15.05%	大買/鉅額交易
2021/04/01	0	0.00	1	16.05	16.10	-1	827	-0.12%
2021/03/31	1	16.00	1	16.10	16.10	0	829	0.00%
2021/03/30	0	0.00	2	16.20	16.10	-2	842	-0.24%
2021/03/29	0.1	15.95	0	0.00	16.00	0.1	905	0.01%
2021/03/26	3	16.03	0	0.00	16.05	3	918	0.33%
2021/03/25	4	16.11	6	16.12	15.90	-2	917	-0.22%
2021/03/24	8	16.48	7	16.45	16.40	1	922	0.11%
2021/03/22	0	0.00	2	15.95	15.95	-2	899	-0.22%
2021/03/19	0	0.00	1	15.95	16.00	-1	904	-0.11%
2021/03/18	1	16.20	0	0.00	16.05	1	905	0.11%
2021/03/17	3	16.23	5	16.19	16.20	-2	918	-0.22%
2021/03/16	5	16.23	3	16.32	16.30	2	922	0.22%
2021/03/15	4	16.05	9	16.04	16.30	-5	914	-0.55%
2021/03/11	1	15.70	1	15.65	15.70	0	945	0.00%
2021/03/10	13	15.90	1	15.95	15.85	12	957	1.25%
2021/03/09	0	0.00	19	15.31	15.45	-19	956	-1.99%
2021/03/05	2	15.80	0	0.00	15.80	2	1,034	0.19%
2021/03/04	1	15.75	1	15.75	15.90	0	1,198	0.00%
2021/03/03	5	15.69	11	15.58	15.75	-6	1,213	-0.49%
2021/03/02	20	15.86	0	0.00	15.80	20	1,249	1.60%
2021/02/26	28	16.00	1	16.10	15.95	27	1,259	2.14%
2021/02/25	14	15.90	0	0.00	15.90	14	1,259	1.11%
2021/02/23	3	15.87	12	15.87	15.90	-9	1,325	-0.68%
2021/02/22	16	15.74	10	15.66	15.95	6	1,327	0.45%
2021/02/18	0	0.00	3	15.25	15.25	-3	1,313	-0.23%
2021/02/04	0	0.00	4	14.54	14.50	-4	1,303	-0.31%
2021/02/03	0	0.00	3	14.63	14.65	-3	1,304	-0.23%
2021/02/02	1	14.75	0	0.00	14.80	1	1,303	0.08%
2021/02/01	6	15.18	7	14.83	14.60	-1	1,301	-0.08%
2021/01/29	3	15.53	7	15.56	15.40	-4	1,284	-0.31%
2021/01/28	1	15.45	8	15.45	15.45	-7	1,278	-0.55%
2021/01/27	4	15.71	0	0.00	15.70	4	1,274	0.31%
2021/01/26	1	15.60	1	15.80	15.60	0	1,271	0.00%
2021/01/22	43	16.22	44	16.12	16.15	-1	1,253	-0.08%
2021/01/21	5	15.74	2	15.98	15.65	3	1,213	0.25%
2021/01/20	1	15.85	2	15.90	15.40	-1	1,210	-0.08%
2021/01/19	3	16.12	39	16.16	16.00	-36	1,200	-3.00%
2021/01/18	45	15.99	6	15.95	16.10	39	1,193	3.27%
2021/01/15	4	15.45	8	15.46	15.50	-4	1,168	-0.34%
2021/01/14	4	15.80	0	0.00	15.75	4	1,161	0.34%
2021/01/13	5	15.90	0	0.00	15.75	5	1,158	0.43%
2021/01/11	5	16.30	1	16.05	16.20	4	1,144	0.35%
2021/01/08	0	0.00	5	16.45	16.20	-5	1,129	-0.44%
2021/01/07	0	0.00	5	15.77	15.95	-5	1,119	-0.45%
2021/01/06	4	15.94	15	15.58	15.75	-11	1,114	-0.99%
2021/01/05	14	16.29	8	16.42	16.35	6	1,083	0.55%
2021/01/04	2	16.13	11	16.09	16.20	-9	1,053	-0.85%
2020/12/31	29	16.42	16	16.31	16.25	13	1,067	1.22%
2020/12/30	29	16.11	77	16.29	16.60	-48	1,026	-4.68%
2020/12/29	19	15.62	8	15.70	15.50	11	919	1.20%
2020/12/28	12	15.46	3	15.70	15.85	9	913	0.99%
2020/12/25	10	15.45	23	15.29	15.30	-13	904	-1.44%
2020/12/24	3	15.37	2	15.43	15.45	1	898	0.11%
2020/12/23	52	15.94	13	15.85	15.40	39	881	4.43%
2020/12/22	9	15.42	21	15.41	15.60	-12	820	-1.46%
2020/12/21	0	0.00	1	14.95	15.10	-1	805	-0.12%
2020/12/18	3	14.97	14	14.75	14.90	-11	802	-1.37%
2020/12/16	0	0.00	8	15.29	15.20	-8	796	-1.00%
2020/12/15	6	15.31	1	15.20	15.20	5	797	0.63%
2020/12/14	0	0.00	24	15.23	15.45	-24	799	-3.00%
2020/12/11	17	15.23	2	15.30	15.30	15	796	1.88%
2020/12/10	1	15.20	0	0.00	15.10	1	785	0.13%
2020/12/09	14	15.19	5	15.23	15.20	9	789	1.14%
2020/12/08	12	15.26	13	15.14	15.10	-1	889	-0.11%
2020/12/07	15	15.09	6	14.82	14.90	9	898	1.00%
2020/12/04	4.2	15.36	7	15.59	15.35	-2.8	870	-0.32%
2020/12/03	1	15.70	13	15.75	15.70	-12	865	-1.39%
2020/12/02	5.3	15.73	0	0.00	15.70	5.3	907	0.59%
2020/12/01	1	16.25	11	16.05	16.00	-10	913	-1.09%
2020/11/30	74	16.08	49	16.15	16.20	25	866	2.89%
2020/11/27	1	14.90	3	15.12	15.00	-2	712	-0.28%
2020/11/26	1.5	14.67	1	14.90	15.05	0.5	753	0.07%
2020/11/25	1.1	14.81	6	14.87	14.80	-4.9	724	-0.68%
2020/11/24	2	14.95	1	14.85	14.75	1	729	0.14%
2020/11/23	12	14.91	2	14.75	14.70	10	791	1.26%
2020/11/20	0	0.00	5	14.72	14.60	-5	803	-0.62%
2020/11/19	6	13.98	4	13.94	14.05	2	760	0.26%
2020/11/18	1	13.80	2	13.75	13.85	-1	756	-0.13%
2020/11/17	2	14.03	0	0.00	13.85	2	760	0.26%
2020/10/30	2	12.75	27	12.83	12.75	-25	843	-2.97%
2020/10/28	0	0.00	3	12.85	12.80	-3	850	-0.35%
2020/10/26	0	0.00	1	13.20	13.20	-1	843	-0.12%
2020/10/20	0	0.00	1	13.30	13.35	-1	891	-0.11%
2020/09/23	2	13.80	4	13.80	13.85	-2	1,134	-0.18%
2020/09/22	0	0.00	1	13.95	13.95	-1	1,299	-0.08%
2020/09/21	0	0.00	1	14.10	14.10	-1	1,299	-0.08%
2020/09/17	17	14.46	0	0.00	14.25	17	1,314	1.29%
2020/09/16	0	0.00	2	14.10	14.05	-2	1,323	-0.15%
2020/09/15	0	0.00	8	14.15	14.10	-8	1,399	-0.57%
2020/09/14	0	0.00	7	14.18	14.25	-7	1,402	-0.50%
2020/09/11	46	15.03	32	14.98	14.30	14	1,404	1.00%
2020/09/10	0	0.00	5	14.56	14.95	-5	1,323	-0.38%
2020/09/09	0	0.00	5	14.26	14.30	-5	1,307	-0.38%
2020/09/08	4	14.56	2	14.63	14.40	2	1,327	0.15%
2020/09/07	47	14.73	38	14.65	14.45	9	1,334	0.67%
2020/09/04	5	14.29	23	14.43	14.40	-18	1,316	-1.37%
2020/09/03	11	14.19	10	14.25	14.25	1	1,352	0.07%
2020/09/02	1	14.00	1	14.10	14.10	0	1,362	0.00%
2020/09/01	1	14.70	8	14.54	14.35	-7	1,367	-0.51%
2020/08/31	2	14.20	0	0.00	14.25	2	1,339	0.15%
2020/08/28	1	14.10	10	14.10	14.10	-9	1,345	-0.67%
2020/08/27	43	14.33	5	14.37	14.00	38	1,347	2.82%
2020/08/26	10	14.29	11.1	13.54	14.40	-1.1	1,308	-0.08%
2020/08/25	0	0.00	1	13.30	13.20	-1	1,316	-0.08%
2020/08/24	1	13.20	3	13.32	13.20	-2	1,408	-0.14%
2020/08/21	0	0.00	2	12.95	13.15	-2	1,450	-0.14%
2020/08/20	0	0.00	15	13.08	12.80	-15	1,478	-1.01%
2020/08/19	1	13.60	4	13.76	13.65	-3	1,564	-0.19%
2020/08/18	1	13.60	3	13.57	13.40	-2	1,676	-0.12%
2020/08/17	10	13.10	0	0.00	13.15	10	1,815	0.55%
2020/08/14	0	0.00	6	12.85	12.75	-6	1,965	-0.31%
2020/08/13	1	12.90	31	12.74	12.65	-30	2,197	-1.37%
2020/08/11	1	13.10	11	13.12	12.75	-10	2,453	-0.41%
2020/08/10	0	0.00	1	12.90	13.05	-1	2,492	-0.04%
2020/08/07	0	0.00	1	13.40	13.00	-1	2,567	-0.04%
2020/08/06	0	0.00	11	12.86	13.10	-11	2,636	-0.42%
2020/08/05	0	0.00	5	12.75	12.80	-5	2,699	-0.19%
2020/07/31	0	0.00	3	12.50	12.50	-3	3,505	-0.09%
2020/07/24	1	12.75	5	12.60	12.50	-4	4,003	-0.10%
2020/07/23	1	13.25	0	0.00	13.05	1	4,022	0.02%
2020/07/22	5	13.45	4	13.35	13.35	1	4,057	0.02%
2020/07/20	0	0.00	1	13.25	13.50	-1	4,061	-0.02%
2020/07/17	7	13.74	7	13.78	13.35	0	4,052	0.00%
2020/07/15	8	14.07	0	0.00	14.00	8	4,036	0.20%
2020/07/14	1	14.10	0.1	14.20	14.20	0.9	4,032	0.02%
2020/07/10	6	14.33	6	14.58	14.30	0	4,003	0.00%
2020/07/09	3	14.20	13	14.26	14.15	-10	3,893	-0.26%
2020/07/08	1	14.50	15	14.41	14.30	-14	3,878	-0.36%
2020/07/07	0	0.00	11	14.40	14.10	-11	3,862	-0.28%
2020/07/06	10	14.45	0	0.00	14.35	10	3,852	0.26%
2020/07/03	6	14.53	0	0.00	14.50	6	3,841	0.16%
2020/07/02	9	14.77	1	14.75	14.65	8	3,814	0.21%
2020/07/01	4	14.33	14	14.79	14.60	-10	3,799	-0.26%
2020/06/30	0	0.00	3	14.10	14.20	-3	3,631	-0.08%
2020/06/24	0	0.00	1	14.05	13.95	-1	3,608	-0.03%
2020/06/23	1	14.55	10	14.30	14.25	-9	3,598	-0.25%
2020/06/22	3	14.30	33	14.38	14.35	-30	3,577	-0.84%
2020/06/19	16	13.89	0	0.00	14.00	16	3,498	0.46%
2020/06/18	3	14.05	0	0.00	14.00	3	3,487	0.09%
2020/06/17	12	14.16	11	14.05	14.05	1	3,476	0.03%
2020/06/16	2	13.90	0	0.00	14.00	2	3,453	0.06%
2020/06/15	1	13.80	5	13.75	13.85	-4	3,455	-0.12%
2020/06/12	3	13.58	8	13.51	13.55	-5	3,430	-0.15%
2020/06/11	11	14.26	3	14.62	13.90	8	3,418	0.23%
2020/06/10	22	14.37	23	14.45	14.65	-1	3,390	-0.03%
2020/06/09	2	14.08	0	0.00	14.05	2	3,346	0.06%
2020/06/08	2	14.23	0	0.00	14.15	2	3,343	0.06%
2020/06/05	11	14.38	10	14.33	14.25	1	3,345	0.03%
2020/06/04	9	14.13	15	14.13	14.10	-6	3,342	-0.18%
2020/06/03	3	14.28	10	14.42	14.15	-7	3,416	-0.20%
2020/06/02	15	14.32	2	14.75	14.20	13	3,424	0.38%
2020/06/01	28	15.06	2	14.93	14.80	26	3,396	0.77%
2020/05/29	21	15.39	18	15.26	15.55	3	3,370	0.09%
2020/05/28	20	14.91	33	14.79	14.65	-13	3,310	-0.39%
2020/05/27	9	14.37	19	14.39	14.35	-10	3,389	-0.30%
2020/05/26	59	14.84	99	15.31	14.55	-40	3,364	-1.19%
2020/05/25	145	15.72	14	15.92	15.40	131	3,284	3.99%	大買/鉅額交易
2020/05/22	73.1	17.56	37	17.38	16.95	36.1	3,173	1.14%
2020/05/21	25	18.00	27	17.91	18.00	-2	3,044	-0.07%
2020/05/20	30	17.80	84.2	17.78	18.15	-54.2	2,899	-1.87%
2020/05/19	41	17.30	32	17.15	16.90	9	2,677	0.34%
2020/05/18	10	16.74	30	16.85	17.85	-20	2,585	-0.77%
2020/05/15	3	16.15	9	16.11	16.25	-6	2,449	-0.24%
2020/05/14	19	17.41	18	17.54	16.70	1	2,486	0.04%
2020/05/13	15	17.40	21	17.46	17.55	-6	2,462	-0.24%
2020/05/12	11	16.39	21	16.68	16.75	-10	2,370	-0.42%
2020/05/11	36.2	16.82	86	16.91	17.25	-49.8	2,297	-2.17%
2020/05/08	159	18.78	93	19.16	17.10	66	2,154	3.06%	大買/
2020/05/07	105.1	17.34	59	17.36	18.95	46.1	1,842	2.50%	大買/
2020/05/06	65	16.98	3	16.82	17.25	62	1,474	4.21%
2020/05/05	4	15.10	31	14.90	15.70	-27	1,204	-2.24%
2020/05/04	0	0.00	21	13.62	14.30	-21	1,111	-1.89%
2020/04/30	5	14.73	7	14.64	14.45	-2	1,074	-0.19%
2020/04/29	65	15.23	49	15.01	15.00	16	1,044	1.53%
2020/04/28	35	14.50	1	14.55	14.60	34	943	3.60%
2020/04/27	23	12.78	10	12.90	13.30	13	897	1.45%
2020/03/11	6	14.25	0	0.00	14.00	6	704	0.85%
2020/03/10	0	0.00	11	15.21	14.50	-11	685	-1.60%
2020/03/09	19	15.59	9	15.36	15.10	10	657	1.52%
2020/03/06	1	14.90	0	0.00	14.85	1	566	0.18%
2020/03/05	10	14.70	12	14.64	14.60	-2	535	-0.37%
2020/03/04	0	0.00	2	15.00	14.85	-2	522	-0.38%
2020/03/03	4	14.48	1	14.45	14.70	3	495	0.61%
2020/03/02	0	0.00	10	15.43	14.50	-10	457	-2.19%
2020/02/27	4	14.95	3	14.70	14.45	1	330	0.30%
2020/02/26	3	15.03	0	0.00	14.70	3	318	0.94%
2020/02/25	7	14.79	1	14.90	14.65	6	294	2.04%
2020/02/21	0	0.00	4	13.96	14.15	-4	242	-1.65%
2020/02/20	0	0.00	1	13.95	13.95	-1	230	-0.43%
2020/02/18	42	14.53	1	14.50	14.50	41	204	20.03%
2020/02/17	29	14.66	21	14.75	14.40	8	184	4.34%
2020/02/14	2	14.85	0	0.00	14.85	2	103	1.92%
2019/12/20	0	0.00	2	13.75	13.80	-2	47	-4.17%
2019/08/15	0	0.00	2	13.90	14.05	-2	64	-3.08%
2019/07/25	4	14.74	0	0.00	14.90	4	47	8.46%
2018/07/23	0	0.00	1	13.95	13.95	-1	155	-0.64%
2018/07/18	1	14.00	0	0.00	13.90	1	161	0.62%
2018/05/07	0	0.00	2	14.85	15.00	-2	95	-2.09%
2018/04/16	2	14.95	0	0.00	15.05	2	76	2.60%