榮剛 (5009)-群益金鼎-館前券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
54.9
漲跌
▲0.2
漲幅
+0.37%
成交量
27,152張
產業
上櫃鋼鐵類股▼0.68%
522人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－群益金鼎-館前券商分點個股進出

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

群益金鼎-館前券商分點個股進出
群益金鼎-館前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
2024/04/19	23.4	54.84	21.2	54.74	54.90	2.2	7,016	0.03%
2024/04/18	7	54.20	7.7	54.54	54.70	-0.7	6,616	-0.01%
2024/04/17	5.5	53.21	14	53.67	53.50	-8.5	6,379	-0.13%
2024/04/16	10.1	52.70	9.1	52.07	51.90	1	6,043	0.02%
2024/04/15	36.1	54.47	22	54.44	53.30	14.1	5,658	0.25%
2024/04/12	10.1	52.43	3	52.30	52.50	7.1	5,187	0.14%
2024/04/11	3.1	52.67	13	52.62	52.60	-9.9	5,092	-0.19%
2024/04/10	19	52.05	32	52.03	52.50	-13	4,927	-0.26%
2024/04/09	2	49.78	17	50.22	50.40	-15	4,584	-0.33%
2024/04/03	1	49.20	0	0.00	49.40	1	4,460	0.02%
2024/04/02	7	49.40	1	49.55	49.30	6	4,494	0.13%
2024/04/01	3	49.78	1	49.70	49.55	2	4,543	0.04%
2024/03/29	4	49.39	0	49.45	49.30	4	4,723	0.08%
2024/03/28	4	49.66	3	50.23	49.65	1	4,887	0.02%
2024/03/27	11	49.65	6	49.47	49.65	5	5,331	0.09%
2024/03/26	5	49.68	1	49.05	49.05	4	5,334	0.08%
2024/03/25	5.1	49.57	1	49.40	49.80	4.1	5,373	0.08%
2024/03/22	4	48.78	0.1	49.10	49.00	3.9	5,440	0.07%
2024/03/21	1	48.75	0	0.00	49.00	1	5,739	0.02%
2024/03/20	2	48.90	4	49.05	48.90	-2	5,835	-0.03%
2024/03/19	4	48.97	11	49.31	48.85	-7	5,894	-0.12%
2024/03/18	0	48.50	4	48.50	48.40	-4	5,952	-0.07%
2024/03/13	6	47.98	0	47.85	47.70	6	6,105	0.10%
2024/03/12	2	48.48	2	48.50	48.55	0	6,164	0.00%
2024/03/11	2	47.95	0	0.00	47.95	2	6,209	0.03%
2024/03/08	6	47.81	0	0.00	47.70	6	6,321	0.09%
2024/03/06	0	0.00	1	49.05	48.75	-1	6,482	-0.02%
2024/03/05	2	48.65	0.3	48.80	48.70	1.8	6,483	0.03%
2024/03/04	0	48.35	0.2	48.35	48.30	-0.2	6,432	0.00%
2024/03/01	12	48.29	14	48.00	48.30	-2	6,473	-0.03%
2024/02/29	3	46.67	3	47.10	47.00	0	6,393	0.00%
2024/02/27	1.1	46.65	11	46.77	46.50	-10	6,533	-0.15%
2024/02/26	0	0.00	1.2	46.80	46.45	-1.2	6,762	-0.02%
2024/02/23	10	47.05	0.2	47.03	46.70	9.8	6,819	0.14%
2024/02/22	1	47.55	0	47.35	47.15	1	6,850	0.01%
2024/02/20	6	47.24	0	0.00	47.00	6	7,005	0.09%
2024/02/19	2	47.83	3	47.88	47.85	-1	6,981	-0.01%
2024/02/16	1	47.65	8	47.49	47.65	-7	7,059	-0.10%
2024/02/05	1.2	45.65	2	45.60	45.75	-0.9	6,987	-0.01%
2024/02/02	1.3	46.53	0	0.00	46.20	1.3	6,915	0.02%
2024/02/01	1.4	47.62	1	47.00	47.05	0.4	6,860	0.01%
2024/01/31	1	48.00	2	47.95	47.60	-1	6,832	-0.01%
2024/01/30	4	48.30	7	47.93	47.80	-3	6,838	-0.04%
2024/01/29	0	47.45	1	47.30	47.50	-1	6,806	-0.01%
2024/01/26	0	0.00	0.1	46.80	46.75	-0.1	6,805	0.00%
2024/01/25	0.3	47.00	0	0.00	46.85	0.3	6,822	0.00%
2024/01/24	2	47.35	4	47.83	47.10	-2	6,879	-0.03%
2024/01/23	2	46.20	1.2	46.34	46.40	0.9	6,854	0.01%
2024/01/22	1	46.25	0	0.00	46.00	1	6,968	0.01%
2024/01/19	0	0.00	0.2	46.15	46.00	-0.2	6,994	0.00%
2024/01/17	7.2	46.83	5.2	46.31	45.90	2.1	7,040	0.03%
2024/01/16	0.4	47.21	0	0.00	47.15	0.4	7,129	0.01%
2024/01/15	0	0.00	2.1	47.94	47.70	-2.1	7,182	-0.03%
2024/01/12	0.1	47.35	0.2	47.15	47.10	-0.1	7,199	0.00%
2024/01/11	3	47.18	6.1	47.49	47.20	-3.1	7,228	-0.04%
2024/01/10	3	47.50	0	0.00	47.50	3	7,246	0.04%
2024/01/09	0.1	48.00	0	0.00	47.85	0.1	7,392	0.00%
2024/01/08	0	0.00	0.1	48.80	48.50	-0.1	7,394	0.00%
2024/01/04	7.6	48.11	2.1	48.00	47.80	5.5	7,477	0.07%
2024/01/03	0.1	49.30	1	48.80	48.65	-1	7,427	-0.01%
2023/12/29	10	49.08	8	48.90	48.85	2	7,502	0.03%
2023/12/28	0.1	49.05	0	0.00	48.75	0.1	7,474	0.00%
2023/12/26	11	49.86	1	49.90	49.20	10	7,403	0.14%
2023/12/25	2	49.18	5	50.19	49.00	-3	7,233	-0.04%
2023/12/22	43.5	52.69	39	50.58	49.45	4.5	7,151	0.06%
2023/12/20	3.1	51.27	4	51.45	51.70	-1	6,695	-0.01%
2023/12/19	11.1	50.80	15	51.17	50.90	-3.9	6,648	-0.06%
2023/12/18	38	51.75	42	51.38	51.60	-4	6,687	-0.06%
2023/12/15	11	51.08	12	51.33	51.50	-1	6,560	-0.02%
2023/12/14	2	50.30	0	0.00	49.80	2	6,292	0.03%
2023/12/13	7	50.10	5	49.90	49.40	2	6,241	0.03%
2023/12/12	1	49.90	1	49.90	49.70	0	6,243	0.00%
2023/12/11	0.4	49.06	0	0.00	49.00	0.4	6,203	0.01%
2023/12/08	0.4	49.32	1	49.35	49.25	-0.6	6,294	-0.01%
2023/12/07	3.1	50.00	2	49.35	49.35	1.1	6,330	0.02%
2023/12/06	0	0.00	18	49.56	50.10	-18	6,363	-0.28%
2023/12/05	1.2	48.74	2	48.90	48.70	-0.8	6,362	-0.01%
2023/12/04	0	0.00	5	49.70	49.45	-5	6,360	-0.08%
2023/12/01	0	0.00	7	49.11	49.35	-7	6,314	-0.11%
2023/11/30	8	48.10	5.1	48.50	48.70	2.9	6,270	0.05%
2023/11/29	2	47.70	2	47.70	47.75	0	6,552	0.00%
2023/11/28	0	0.00	4	47.45	47.50	-4	6,644	-0.06%
2023/11/27	8	47.17	0	0.00	46.90	8	6,811	0.12%
2023/11/24	2	47.90	1.1	48.34	47.85	0.9	7,115	0.01%
2023/11/22	3	47.47	1	47.60	47.75	2	7,231	0.03%
2023/11/21	1.3	46.17	1	46.65	46.75	0.3	7,064	0.00%
2023/11/20	1	46.50	0	0.00	46.25	1	7,149	0.01%
2023/11/17	12.1	46.59	0	0.00	46.40	12.1	7,247	0.17%
2023/11/16	4.3	46.10	1	46.50	46.50	3.3	7,257	0.05%
2023/11/14	10.3	46.08	10	45.40	45.30	0.3	7,278	0.00%
2023/11/10	0.3	45.25	0	0.00	45.00	0.3	7,352	0.00%
2023/11/09	1.1	45.36	0	0.00	45.40	1.1	7,483	0.01%
2023/11/06	0	0.00	2	45.90	45.90	-2	7,925	-0.03%
2023/11/03	0	0.00	2	45.58	45.55	-2	8,105	-0.02%
2023/11/02	0	0.00	1.4	45.16	45.25	-1.4	8,337	-0.02%
2023/11/01	2	44.50	0	0.00	44.50	2	8,836	0.02%
2023/10/31	0	0.00	1	44.60	44.60	-1	8,873	-0.01%
2023/10/30	0	0.00	1	45.50	45.50	-1	8,980	-0.01%
2023/10/27	36	45.23	31.1	45.55	44.90	4.9	9,032	0.05%
2023/10/26	0	0.00	1	45.35	45.25	-1	9,034	-0.01%
2023/10/25	101	45.20	101	45.20	45.20	0	9,160	0.00%	大買/大賣/
2023/10/24	1	44.30	1	44.55	44.65	0	9,235	0.00%
2023/10/23	4.1	45.35	3	45.32	44.50	1.1	9,284	0.01%
2023/10/20	2	42.93	0	0.00	44.00	2	9,375	0.02%
2023/10/19	5	43.90	0	0.00	43.90	5	9,503	0.05%
2023/10/18	1	44.30	0	0.00	44.00	1	9,631	0.01%
2023/10/16	3	45.72	5.1	46.52	45.60	-2.1	9,989	-0.02%
2023/10/13	62	45.30	62	45.30	45.30	0	10,021	0.00%
2023/10/11	1	45.10	1	45.50	45.05	0	10,432	0.00%
2023/10/06	2	44.25	4.1	44.40	44.45	-2.1	10,534	-0.02%
2023/10/05	2	44.10	0	0.00	44.00	2	10,699	0.02%
2023/10/02	6	45.68	0	0.00	45.60	6	10,889	0.06%
2023/09/28	0	0.00	10	45.63	45.45	-10	11,290	-0.09%
2023/09/27	0	0.00	10	45.10	45.20	-10	11,545	-0.09%
2023/09/25	21	46.21	11	46.57	46.50	10	12,041	0.08%
2023/09/22	0	0.00	1	45.45	45.40	-1	12,061	-0.01%
2023/09/21	4	44.96	0	0.00	45.25	4	12,203	0.03%
2023/09/20	2.2	46.68	0	0.00	46.20	2.2	12,217	0.02%
2023/09/19	0	0.00	0.2	46.90	46.65	-0.2	12,364	0.00%
2023/09/18	5.9	46.75	3	46.55	46.30	2.9	12,443	0.02%
2023/09/15	0	0.00	0	46.40	46.40	0	12,511	0.00%
2023/09/14	0	0.00	20	45.93	45.50	-20	12,729	-0.16%
2023/09/13	20	45.23	0.1	45.55	45.15	19.9	13,041	0.15%
2023/09/11	2	47.05	31	47.03	46.65	-29	13,107	-0.22%
2023/09/08	2	47.08	1	47.25	46.65	1	13,065	0.01%
2023/09/07	0	0.00	1	47.40	47.25	-1	13,134	-0.01%
2023/09/05	10	46.73	8	46.88	46.85	2	13,387	0.01%
2023/09/04	9	46.99	23	47.32	47.20	-14	13,466	-0.10%
2023/09/01	1	45.75	16	45.66	45.75	-15	13,262	-0.11%
2023/08/31	10	44.75	8	44.99	45.15	2	13,483	0.01%
2023/08/30	42	45.42	12	46.05	44.85	30	13,993	0.21%
2023/08/29	3	45.40	5	45.76	46.70	-2	13,793	-0.01%
2023/08/28	3	46.02	24	45.85	45.85	-21	13,839	-0.15%
2023/08/25	4	45.31	4.1	45.72	45.20	-0.1	13,768	0.00%
2023/08/24	2.1	45.72	27	45.68	45.70	-24.9	13,789	-0.18%
2023/08/23	3	45.60	53.3	45.79	45.55	-50.3	13,730	-0.37%
2023/08/22	42	45.13	2	45.05	44.95	40	13,665	0.29%
2023/08/21	2	45.88	6	46.32	45.90	-4	13,791	-0.03%
2023/08/18	14	45.75	16	45.67	45.40	-2	14,167	-0.01%
2023/08/17	2	45.80	50	46.26	46.10	-48	14,655	-0.33%
2023/08/16	11	44.83	1.7	45.55	45.30	9.3	14,857	0.06%
2023/08/15	8	45.60	7	45.75	45.55	1	15,681	0.01%
2023/08/14	33	45.48	2	45.73	45.10	31	15,771	0.20%
2023/08/11	23	46.70	1	47.20	46.55	22	15,792	0.14%
2023/08/10	9	47.84	14	47.85	47.45	-5	15,783	-0.03%
2023/08/09	33.2	48.57	19	48.48	48.25	14.2	15,800	0.09%
2023/08/08	27	49.31	24	49.26	48.90	3	15,765	0.02%
2023/08/07	48.1	50.52	33	49.22	49.30	15.1	15,810	0.10%
2023/08/04	8	52.63	10	52.92	52.90	-2	15,535	-0.01%
2023/08/02	19	53.28	3	53.86	52.60	16	15,832	0.10%
2023/08/01	3.8	53.17	0	0.00	53.10	3.8	15,856	0.02%
2023/07/31	2	53.36	0	0.00	53.40	2	16,153	0.01%
2023/07/28	3	54.33	0	0.00	54.00	3	16,431	0.02%
2023/07/27	1	55.30	28	55.61	55.10	-27	16,688	-0.16%
2023/07/26	0	0.00	20	54.75	54.10	-20	16,988	-0.12%
2023/07/25	21	56.08	23	55.53	55.70	-2	17,576	-0.01%
2023/07/24	21	53.93	1.3	53.85	54.50	19.7	17,776	0.11%
2023/07/21	2	52.55	1	52.50	52.50	1	17,815	0.01%
2023/07/20	4	53.43	9	53.49	53.80	-5	18,031	-0.03%
2023/07/19	11	52.44	2	52.10	51.70	9	18,061	0.05%
2023/07/18	4	52.80	38.3	52.70	53.70	-34.3	18,306	-0.19%
2023/07/17	38	53.24	37	53.25	53.50	1	18,480	0.01%
2023/07/14	6	54.35	3	54.60	53.60	3	18,427	0.02%
2023/07/13	12	54.92	10	55.00	54.60	2	18,860	0.01%
2023/07/12	11.1	55.95	0	0.00	55.60	11.1	19,325	0.06%
2023/07/11	1	56.50	0	0.00	56.60	1	19,621	0.01%
2023/07/10	2	56.95	69	56.74	56.90	-67	20,468	-0.33%
2023/07/07	5	56.20	22	55.56	56.10	-17	21,173	-0.08%
2023/07/06	4.1	58.27	3	58.33	57.30	1.1	21,351	0.01%
2023/07/05	2.3	60.50	11	60.34	60.50	-8.7	21,242	-0.04%
2023/07/04	1.1	60.07	1	59.50	60.00	0.1	21,045	0.00%
2023/07/03	27	58.81	85	57.51	59.40	-58	20,793	-0.28%
2023/06/30	4	57.38	5	57.92	57.60	-1	20,591	0.00%
2023/06/29	8	57.59	4.1	57.56	57.10	3.9	20,543	0.02%
2023/06/28	0	0.00	0	57.48	56.60	0	20,443	0.00%
2023/06/27	3	56.43	3	56.87	56.20	0	20,598	0.00%
2023/06/26	1	58.10	0	0.00	58.10	1	20,646	0.00%
2023/06/21	0	0.00	1	58.90	58.40	-1	20,678	0.00%
2023/06/20	0	0.00	1	59.40	58.20	-1	20,649	0.00%
2023/06/19	54	60.60	55	60.78	60.60	-1	20,563	0.00%
2023/06/16	1	58.50	16	59.20	58.00	-15	20,613	-0.07%
2023/06/15	4	58.53	52	57.22	58.60	-48	20,585	-0.23%
2023/06/14	1	56.80	3	57.43	56.60	-2	20,658	-0.01%
2023/06/13	18	57.15	9	56.60	57.30	9	20,952	0.04%
2023/06/12	6	56.87	67	56.79	56.60	-61	21,046	-0.29%
2023/06/09	5	59.00	2	59.80	58.70	3	20,987	0.01%
2023/06/08	4	59.35	2.3	59.73	59.20	1.7	21,301	0.01%
2023/06/07	10	59.01	2	59.60	59.30	8	21,446	0.04%
2023/06/06	9	59.78	10.1	59.32	59.30	-1.1	21,829	-0.01%
2023/06/05	44	60.16	21.3	60.00	58.90	22.7	22,475	0.10%
2023/06/02	15	57.23	37	57.56	56.60	-22	22,505	-0.10%
2023/06/01	27	56.61	32	56.48	57.20	-5	22,401	-0.02%
2023/05/31	1	55.70	3	54.63	55.70	-2	22,283	-0.01%
2023/05/30	2	54.60	4	54.45	54.10	-2	22,289	-0.01%
2023/05/29	0	0.00	1	55.20	54.90	-1	22,522	0.00%
2023/05/26	0	0.00	0.1	54.40	54.10	-0.1	22,987	0.00%
2023/05/25	9	54.50	6	54.95	54.20	3	23,153	0.01%
2023/05/24	46	55.56	44	55.56	55.00	2	23,148	0.01%
2023/05/23	56	55.46	58	55.43	55.70	-2	22,937	-0.01%
2023/05/22	44	52.45	28.2	52.00	52.60	15.9	22,589	0.07%
2023/05/19	42	53.44	9.1	53.33	51.70	33	22,525	0.15%
2023/05/18	24	56.80	20	56.24	56.90	4	21,742	0.02%
2023/05/17	21	56.34	47	55.64	56.10	-26	21,600	-0.12%
2023/05/16	6	54.28	75.4	54.23	55.20	-69.4	21,489	-0.32%
2023/05/15	2	54.60	24.2	54.12	54.20	-22.2	21,524	-0.10%
2023/05/12	25.1	54.85	28	55.07	55.50	-3	21,639	-0.01%
2023/05/11	28	55.59	39	55.19	54.90	-11	21,505	-0.05%
2023/05/10	40	57.34	40.1	57.60	57.10	-0.1	21,283	0.00%
2023/05/09	29	56.66	32	57.29	56.40	-3	21,155	-0.01%
2023/05/08	19	58.09	19.1	58.24	58.10	-0.1	20,936	0.00%
2023/05/05	30	58.38	26	58.78	58.00	4	21,002	0.02%
2023/05/04	36	59.35	30	59.41	60.10	6	20,885	0.03%
2023/05/03	23	58.64	48	58.48	58.50	-25	20,956	-0.12%
2023/05/02	15	58.11	24	58.27	57.70	-9	20,644	-0.04%
2023/04/28	37	58.14	26	58.22	58.80	11	20,417	0.05%
2023/04/27	16	56.31	26.1	56.08	56.80	-10.1	19,842	-0.05%
2023/04/26	22	54.27	7	54.10	54.50	15	19,490	0.08%
2023/04/25	46.1	55.12	39	54.54	54.30	7.1	19,361	0.04%
2023/04/24	55	55.55	20	55.45	56.00	35	19,146	0.18%
2023/04/21	47	55.99	107	55.30	54.30	-60	19,157	-0.31%	大賣/
2023/04/20	44.1	58.02	39	58.31	57.60	5.1	18,682	0.03%
2023/04/19	8.1	59.96	43.1	59.70	59.60	-35	18,409	-0.19%
2023/04/18	31	60.93	13.1	61.01	60.00	17.9	18,251	0.10%
2023/04/17	59	61.41	103	61.06	62.80	-44	17,846	-0.25%	大賣/
2023/04/14	23.1	58.74	35	58.37	58.80	-11.9	17,383	-0.07%
2023/04/13	100	61.20	60.1	60.86	60.20	40	17,106	0.23%
2023/04/12	81	58.93	71	58.95	60.10	10	16,326	0.06%
2023/04/11	39	54.96	13	54.81	55.00	26	15,667	0.17%
2023/04/10	16	53.48	19	53.73	53.90	-3	15,476	-0.02%
2023/04/07	21	51.85	3	52.37	52.00	18	15,270	0.12%
2023/04/06	21	52.40	16	52.50	52.40	5	15,299	0.03%
2023/03/31	4	51.40	2	51.65	51.40	2	15,361	0.01%
2023/03/30	6	51.75	3	52.03	51.90	3	15,700	0.02%
2023/03/29	5	51.52	16	51.23	51.80	-11	16,086	-0.07%
2023/03/28	50	51.43	56	51.66	51.50	-6	16,247	-0.04%
2023/03/27	12	52.13	25	52.10	52.10	-13	16,054	-0.08%
2023/03/24	15	50.67	58	50.72	50.60	-43	15,998	-0.27%
2023/03/23	18	51.97	15	51.97	51.50	3	16,171	0.02%
2023/03/22	61	52.11	20	52.06	51.80	41	16,609	0.25%
2023/03/21	58	53.31	11.1	52.55	52.60	46.9	17,190	0.27%
2023/03/20	35	50.39	23	50.36	50.00	12	17,266	0.07%
2023/03/17	60	49.60	25	49.85	50.30	35	17,307	0.20%
2023/03/16	73	49.78	3	48.98	48.65	70	17,127	0.41%
2023/03/15	34	50.24	34.1	50.28	50.90	-0.1	16,866	0.00%
2023/03/14	35	49.65	36.1	49.86	49.55	-1.1	16,699	-0.01%
2023/03/13	102	49.61	18	49.48	50.00	84	16,595	0.51%	大買/
2023/03/10	69	48.94	28.2	48.88	50.00	40.8	16,262	0.25%
2023/03/09	35	49.83	27	49.20	49.20	8	16,160	0.05%
2023/03/08	61	49.06	101.1	48.90	49.00	-40.1	15,791	-0.25%	大賣/
2023/03/07	88	47.14	20.3	45.54	48.10	67.7	15,134	0.45%
2023/03/06	6	43.69	6	43.64	43.75	0	14,515	0.00%
2023/03/03	2	43.43	5	43.54	43.25	-3	14,651	-0.02%
2023/03/02	0	0.00	21	43.30	43.70	-21	14,911	-0.14%
2023/03/01	5	43.18	14	43.19	43.55	-9	15,377	-0.06%
2023/02/24	57	44.82	23.1	44.49	45.05	33.9	15,369	0.22%
2023/02/23	28	43.34	6	43.68	44.20	22	14,942	0.15%
2023/02/22	3	41.83	71.2	42.31	42.50	-68.2	14,839	-0.46%
2023/02/21	157	41.94	115	41.86	41.90	42	15,002	0.28%	大買/大賣/
2023/02/20	12	41.60	0.2	41.80	42.00	11.8	15,126	0.08%
2023/02/17	0	0.00	1.1	40.91	41.25	-1.1	15,085	-0.01%
2023/02/16	0	0.00	7	40.46	40.40	-7	14,928	-0.05%
2023/02/15	5	39.50	7	39.84	39.90	-2	15,145	-0.01%
2023/02/14	3	39.38	3	39.33	39.55	0	15,145	0.00%
2023/02/13	4	38.93	8	39.01	39.00	-4	15,203	-0.03%
2023/02/10	38	40.30	18.2	40.44	39.70	19.8	15,261	0.13%
2023/02/09	5	39.69	3.2	39.66	39.75	1.9	15,195	0.01%
2023/02/08	1	39.65	0	0.00	39.40	1	15,238	0.01%
2023/02/07	2	39.75	0.1	39.55	39.80	1.9	15,196	0.01%
2023/02/06	0	38.80	0	0.00	38.95	0	15,198	0.00%
2023/02/03	0	0.00	10.1	39.98	39.45	-10.1	15,146	-0.07%
2023/02/02	14	40.26	4.2	40.24	40.30	9.9	14,990	0.07%
2023/02/01	31	39.94	35.3	40.08	40.00	-4.3	15,057	-0.03%
2023/01/31	0	0.00	2.3	38.06	37.85	-2.3	14,970	-0.02%
2023/01/30	6	37.75	2.3	37.77	37.65	3.7	15,052	0.02%
2023/01/17	0	0.00	1.4	36.66	36.65	-1.4	15,072	-0.01%
2023/01/13	1	36.90	0.1	36.90	36.80	0.9	15,021	0.01%
2023/01/12	5	36.95	5.1	36.93	36.70	-0.1	15,112	0.00%
2023/01/11	61	36.44	10.4	36.47	36.85	50.6	15,160	0.33%
2023/01/10	0	0.00	0	35.45	35.45	0	14,994	0.00%
2023/01/09	0	0.00	0.1	35.25	35.10	-0.1	15,067	0.00%
2023/01/06	0	0.00	7.1	35.27	35.20	-7.1	15,182	-0.05%
2023/01/05	8	35.31	9	35.26	35.05	-1	15,367	-0.01%
2023/01/04	3	36.35	3.2	36.27	36.40	-0.2	15,563	0.00%
2023/01/03	1	36.60	0	0.00	36.40	1	15,843	0.01%
2022/12/30	0	0.00	2.4	37.05	37.15	-2.4	16,066	-0.02%
2022/12/28	1	36.80	0.4	37.15	36.45	0.6	16,375	0.00%
2022/12/27	2	36.85	19.1	36.98	36.75	-17.1	16,472	-0.10%
2022/12/26	1	36.90	0.2	37.11	37.00	0.8	16,532	0.00%
2022/12/23	6	37.38	45	37.18	37.50	-39	16,641	-0.23%
2022/12/22	22	37.39	9.3	37.57	37.75	12.7	16,716	0.08%
2022/12/21	15	36.89	8.3	36.87	37.00	6.7	16,567	0.04%
2022/12/20	2	34.85	5	35.32	34.85	-3	16,376	-0.02%
2022/12/19	1	35.55	0.4	35.48	35.35	0.6	16,566	0.00%
2022/12/16	5	36.16	4.5	36.46	36.40	0.5	16,796	0.00%
2022/12/15	13	36.92	12	36.95	36.60	1	16,699	0.01%
2022/12/14	135	36.88	134.5	36.56	37.00	0.5	16,358	0.00%	大買/大賣/
2022/12/13	118.1	36.74	121.5	35.85	36.75	-3.4	15,840	-0.02%	大買/大賣/
2022/12/12	51	34.86	47	34.72	35.05	4	15,076	0.03%
2022/12/09	2	33.70	4.8	33.61	33.70	-2.8	14,541	-0.02%
2022/12/08	0	0.00	0.1	32.89	33.00	-0.1	14,449	0.00%
2022/12/07	1	32.75	2	32.63	32.25	-1	14,417	-0.01%
2022/12/06	1	33.00	0	0.00	32.55	1	14,313	0.01%
2022/12/05	35	33.35	6	33.43	33.30	29	14,299	0.20%
2022/12/02	36	33.60	1	33.45	33.40	35	14,205	0.25%
2022/12/01	0	0.00	2	33.83	33.65	-2	14,143	-0.01%
2022/11/30	5	32.97	1	32.95	33.00	4	13,923	0.03%
2022/11/29	13	33.53	11.2	33.73	33.50	1.8	13,734	0.01%
2022/11/28	2	32.70	2.1	32.93	32.95	-0.1	13,468	0.00%
2022/11/25	1	33.05	2	32.88	32.60	-1	13,400	-0.01%
2022/11/24	33	32.93	2	32.76	32.80	31	13,297	0.23%
2022/11/23	33	33.62	32.1	33.58	33.95	0.9	12,927	0.01%
2022/11/22	11	33.20	10	32.96	33.20	1	12,413	0.01%
2022/11/21	1	32.35	54	32.34	32.30	-53	12,123	-0.44%
2022/11/18	6	31.88	5	31.80	31.65	1	12,001	0.01%
2022/11/17	58	32.73	9.1	32.77	32.40	48.9	11,939	0.41%
2022/11/16	28	31.56	47.1	31.72	32.15	-19.1	11,602	-0.16%
2022/11/15	4	31.25	26.1	31.35	31.45	-22.1	11,366	-0.19%
2022/11/14	6	30.69	12	30.44	30.70	-6	11,283	-0.05%
2022/11/11	105	30.82	37	30.97	30.10	68	11,223	0.61%	大買/
2022/11/10	0	0.00	23.1	31.15	31.20	-23.1	11,019	-0.21%
2022/11/08	10	30.75	18	31.05	30.80	-8	10,999	-0.07%
2022/11/07	1	30.35	25	30.49	30.25	-24	10,930	-0.22%
2022/11/04	0	0.00	28	29.32	29.40	-28	10,871	-0.26%
2022/11/02	5	28.75	2	28.78	28.75	3	11,019	0.03%
2022/11/01	30	28.41	0	0.00	28.50	30	11,004	0.27%
2022/10/31	0	0.00	7.1	28.45	28.40	-7.1	11,002	-0.06%
2022/10/28	35	28.58	3	28.93	28.25	32	11,002	0.29%
2022/10/27	17.2	28.39	9	28.31	28.50	8.2	10,770	0.08%
2022/10/26	19	29.59	19	29.60	29.40	0	10,592	0.00%
2022/10/25	2	31.20	4	30.98	30.35	-2	10,651	-0.02%
2022/10/24	0	0.00	8	30.54	30.70	-8	10,724	-0.07%
2022/10/21	3	30.25	0	0.00	30.10	3	10,796	0.03%
2022/10/20	10	29.92	3.3	30.07	30.45	6.7	10,897	0.06%
2022/10/19	15	30.62	26	30.56	30.55	-11	10,811	-0.10%
2022/10/18	56	30.16	1	29.85	30.00	55	10,940	0.50%
2022/10/17	56	30.07	34	29.93	30.05	22	10,946	0.20%
2022/10/14	1	30.15	6	30.84	30.65	-5	11,000	-0.05%
2022/10/13	5	30.14	3.1	30.30	29.35	1.9	11,075	0.02%
2022/10/12	18	31.02	15	31.38	30.85	3	11,317	0.03%
2022/10/11	6.1	31.51	29.1	31.50	31.75	-23	11,401	-0.20%
2022/10/07	67	31.61	71.2	31.16	31.75	-4.2	11,477	-0.04%
2022/10/06	13	30.79	22.1	30.99	31.10	-9.1	11,338	-0.08%
2022/10/05	23	30.37	29	30.09	29.90	-6	11,190	-0.05%
2022/10/04	16	29.80	19	29.74	29.85	-3	11,237	-0.03%
2022/10/03	0	0.00	1	29.30	29.20	-1	11,103	-0.01%
2022/09/30	3	28.15	3.1	28.52	29.55	-0.1	11,018	0.00%
2022/09/29	0	0.00	5	28.58	28.90	-5	10,825	-0.05%
2022/09/28	7	28.27	38.3	28.88	27.40	-31.2	10,628	-0.29%
2022/09/27	3	28.52	12	28.94	29.00	-9	10,423	-0.09%
2022/09/26	22	30.03	23.3	29.71	29.25	-1.2	10,195	-0.01%
2022/09/23	18	30.19	133	30.15	30.10	-115	9,844	-1.17%	大賣/鉅額交易
2022/09/22	0	0.00	30	28.70	29.00	-30	9,506	-0.32%
2022/09/21	1.1	28.00	0	0.00	27.95	1.1	9,413	0.01%
2022/09/20	0	0.00	10	28.30	28.30	-10	9,448	-0.11%
2022/09/19	0	0.00	20	28.33	27.90	-20	9,455	-0.21%
2022/09/16	2	28.13	0	0.00	28.20	2	9,460	0.02%
2022/09/14	5	28.08	0	0.00	28.80	5	9,583	0.05%
2022/09/12	8.1	28.80	0	0.00	28.70	8.1	9,858	0.08%
2022/09/08	20	27.85	0	0.00	27.90	20	9,920	0.20%
2022/09/07	30	27.65	0	27.40	27.35	30	10,004	0.30%
2022/09/06	40	27.58	1	27.55	27.20	39	10,074	0.39%
2022/09/05	0	0.00	1	27.65	27.50	-1	10,204	-0.01%
2022/09/02	10.1	27.75	0	0.00	27.65	10.1	10,261	0.10%
2022/08/31	23.1	28.45	10	29.20	28.45	13.1	10,267	0.13%
2022/08/30	0	0.00	10	29.18	28.80	-10	10,187	-0.10%
2022/08/26	15	29.10	0	29.30	29.05	15	10,215	0.15%
2022/08/25	46	29.08	0	0.00	29.00	46	10,350	0.44%
2022/08/24	50	29.35	0	0.00	28.90	50	10,473	0.48%
2022/08/19	0.1	29.25	0	0.00	29.00	0.1	10,746	0.00%
2022/08/17	4	29.45	1	30.00	29.25	3	11,148	0.03%
2022/08/16	4	29.94	42.1	29.70	29.50	-38.1	11,265	-0.34%
2022/08/15	8	29.90	0	0.00	30.30	8	11,496	0.07%
2022/08/12	50.1	30.25	3	30.85	30.00	47.1	11,879	0.40%
2022/08/10	20	31.39	10	31.76	30.70	10	12,004	0.08%
2022/08/09	1	31.20	0	0.00	31.20	1	12,123	0.01%
2022/08/05	40	30.28	0	0.00	30.40	40	12,413	0.32%
2022/08/04	40	30.17	0.3	30.20	30.35	39.8	12,725	0.31%
2022/08/03	69	30.69	15	30.80	30.40	54	13,847	0.39%
2022/08/02	12.1	31.18	68	30.91	30.90	-55.9	14,494	-0.39%
2022/08/01	38	31.36	29	31.39	31.40	9	14,677	0.06%
2022/07/29	2.1	31.15	24.3	31.41	31.20	-22.2	14,887	-0.15%
2022/07/28	7	30.65	6	30.74	30.75	1	14,936	0.01%
2022/07/27	40	29.55	52	30.18	30.45	-12	15,013	-0.08%
2022/07/26	5	30.19	53	30.16	30.45	-48	15,266	-0.31%
2022/07/25	62	29.59	86	30.26	30.35	-24	15,401	-0.16%
2022/07/21	0	0.00	15	28.84	29.00	-15	16,482	-0.09%
2022/07/20	10	29.33	2	29.05	29.05	8	18,316	0.04%
2022/07/19	101	29.60	11.1	29.62	29.70	89.9	19,359	0.46%	大買/
2022/07/18	15	28.67	22.1	28.60	29.00	-7.1	19,944	-0.04%
2022/07/15	7	26.43	12	26.57	27.35	-5	19,673	-0.03%
2022/07/14	14	24.48	1	22.95	25.10	13	19,617	0.07%
2022/07/13	19	23.57	29	23.66	23.65	-10	19,695	-0.05%
2022/07/12	33	24.94	11	24.06	23.65	22	19,744	0.11%
2022/07/11	26.1	25.68	0	0.00	26.25	26.1	20,168	0.13%
2022/07/07	0	0.00	0.2	24.90	24.90	-0.2	21,950	0.00%
2022/07/06	0.2	24.63	0	0.00	24.40	0.2	22,120	0.00%
2022/07/01	0.1	24.85	0	0.00	24.25	0.1	22,661	0.00%
2022/06/30	0	25.10	0	0.00	25.10	0	22,627	0.00%
2022/06/28	0.1	25.45	0	0.00	25.80	0.1	22,620	0.00%
2022/06/23	5	25.01	5	25.85	25.40	0	22,605	0.00%
2022/06/22	10	26.03	4	26.00	25.95	6	22,519	0.03%
2022/06/21	5	27.10	5.1	26.90	27.05	-0.1	22,495	0.00%
2022/06/20	7	27.04	4	26.00	25.95	3	22,427	0.01%
2022/06/17	1	28.30	16	27.95	27.90	-15	22,282	-0.07%
2022/06/16	1	29.30	0	0.00	29.00	1	22,194	0.00%
2022/06/15	1	29.15	0	0.00	28.65	1	22,114	0.00%
2022/06/14	20	28.45	0	28.15	28.45	20	22,067	0.09%
2022/06/13	0	29.30	0	0.00	29.10	0	22,170	0.00%
2022/06/10	40	30.10	2	30.10	30.20	38	22,205	0.17%
2022/06/09	0	0.00	2	29.98	29.95	-2	22,247	-0.01%
2022/06/08	2	29.87	1	29.70	30.05	1	22,261	0.00%
2022/06/06	0	0.00	6	29.26	29.25	-6	22,414	-0.03%
2022/06/02	18	28.89	3	29.15	28.80	15	22,769	0.07%
2022/06/01	7	29.61	4	29.50	29.55	3	22,924	0.01%
2022/05/31	0.1	29.50	20	29.46	29.40	-19.9	22,897	-0.09%
2022/05/30	7	31.04	11.1	30.68	30.70	-4.1	22,869	-0.02%
2022/05/27	34.1	30.88	7	31.00	30.90	27.1	23,008	0.12%
2022/05/26	32	31.41	60	31.53	31.00	-28	23,087	-0.12%
2022/05/25	25	31.17	17	31.35	31.60	8	22,981	0.03%
2022/05/24	20	30.91	13	30.95	30.70	7	22,716	0.03%
2022/05/23	49	31.02	25.2	30.89	30.90	23.8	22,524	0.11%
2022/05/20	43	30.82	50.3	30.53	30.25	-7.3	22,346	-0.03%
2022/05/19	12	30.20	23	29.89	30.60	-11	22,169	-0.05%
2022/05/18	16	30.17	27	30.14	30.20	-11	21,994	-0.05%
2022/05/17	17	29.91	21	29.97	29.80	-4	21,825	-0.02%
2022/05/16	13	29.17	26	29.42	30.05	-13	21,497	-0.06%
2022/05/13	22	29.06	21	29.09	29.00	1	21,295	0.00%
2022/05/12	52.2	29.58	38	29.88	28.55	14.2	21,107	0.07%
2022/05/11	218	31.45	238.4	30.95	30.60	-20.4	20,729	-0.10%	大買/大賣/
2022/05/10	178	30.98	177	31.11	31.10	1	19,544	0.01%	大買/大賣/
2022/05/09	42	29.71	57	29.62	29.00	-15	18,800	-0.08%
2022/05/06	44	29.08	60	29.25	29.70	-16	18,430	-0.09%
2022/05/05	51	29.23	40	29.19	29.00	11	17,966	0.06%
2022/05/04	39	28.40	60	28.16	28.70	-21	17,641	-0.12%
2022/05/03	11	27.66	10.5	27.54	28.00	0.5	17,390	0.00%
2022/04/29	105	29.06	11.1	29.19	28.90	93.9	16,966	0.55%	大買/
2022/04/28	61	28.77	60	29.02	28.50	1	16,719	0.01%
2022/04/27	279	30.13	208.3	30.17	28.80	70.7	16,354	0.43%	大買/大賣/
2022/04/26	296	33.25	334.2	33.29	31.55	-38.2	15,213	-0.25%	大買/大賣/
2022/04/25	245	31.84	310.7	31.71	33.35	-65.7	13,191	-0.50%	大買/大賣/
2022/04/22	128	31.99	94.8	31.57	32.35	33.2	11,844	0.28%	大買/
2022/04/21	51	29.75	42	29.62	29.45	9	10,750	0.08%
2022/04/20	55	29.87	64	29.88	29.80	-9	10,526	-0.09%
2022/04/19	41	29.67	31.1	29.20	30.10	9.9	10,074	0.10%
2022/04/18	8.1	28.91	38	29.04	29.00	-29.9	9,706	-0.31%
2022/04/15	91	30.00	77.2	30.27	29.95	13.9	9,386	0.15%
2022/04/14	67	29.92	61.3	30.06	29.85	5.7	8,735	0.07%
2022/04/13	23	28.91	54.1	28.94	29.25	-31.1	7,484	-0.42%
2022/04/12	69	27.04	7.1	26.96	27.55	61.9	6,739	0.92%
2022/04/11	62	27.46	31.5	27.37	27.55	30.5	6,542	0.47%
2022/04/08	5	26.56	15	26.51	26.85	-10	6,172	-0.16%
2022/04/07	8	26.19	9	26.43	25.70	-1	5,975	-0.02%
2022/04/06	7	25.79	6	25.95	26.15	1	5,855	0.02%
2022/04/01	0	25.40	3	25.40	25.85	-3	5,801	-0.05%
2022/03/31	1	24.90	0	0.00	25.30	1	5,778	0.02%
2022/03/30	0	0.00	6	25.47	25.40	-6	5,804	-0.10%
2022/03/29	0	0.00	15	25.77	25.70	-15	5,790	-0.26%
2022/03/28	1	25.35	1	25.25	25.70	0	5,788	0.00%
2022/03/25	0.2	25.65	0.1	25.65	25.75	0.1	5,846	0.00%
2022/03/24	0	0.00	5	25.94	25.90	-5	5,884	-0.08%
2022/03/23	2	25.80	4	25.71	25.65	-2	5,862	-0.03%
2022/03/22	2	25.70	6	25.56	25.50	-4	5,819	-0.07%
2022/03/21	0	0.00	0	25.35	24.90	0	5,765	0.00%
2022/03/18	8	24.88	8	25.04	24.60	0	5,748	0.00%
2022/03/17	0	0.00	0.2	24.55	25.00	-0.2	5,814	0.00%
2022/03/16	15	24.40	10	24.85	23.90	5	5,747	0.09%
2022/03/15	0.1	26.15	0	0.00	25.85	0.1	5,481	0.00%
2022/03/14	31	26.30	1	26.35	26.35	30	5,389	0.56%
2022/03/11	0	0.00	0.1	25.78	25.65	-0.1	5,295	0.00%
2022/03/10	2.1	25.86	10.5	25.51	25.90	-8.4	5,206	-0.16%
2022/03/09	7.1	25.21	13	24.85	25.20	-5.9	5,049	-0.12%
2022/03/08	68	25.81	37	25.54	24.65	31	4,932	0.63%
2022/03/07	1	26.50	101.1	26.50	26.15	-100.1	4,513	-2.22%	大賣/
2022/03/04	5	26.45	5	26.05	25.90	0	4,187	0.00%
2022/03/03	16	26.18	56.2	26.15	26.25	-40.2	4,069	-0.99%
2022/03/02	105	25.83	105	25.71	25.80	0	3,846	0.00%	大買/大賣/
2022/03/01	50	24.40	95	24.83	24.90	-45	3,707	-1.21%
2022/02/25	16	23.47	12	23.63	23.90	4	3,634	0.11%
2022/02/24	25	23.59	22	23.18	22.90	3	3,539	0.08%
2022/02/23	5.1	23.49	8	23.49	23.50	-2.9	3,490	-0.08%
2022/02/22	14	23.24	1	23.45	23.50	13	3,446	0.38%
2022/02/21	6	23.51	16	23.90	23.90	-10	3,271	-0.31%
2022/02/18	16	22.76	2	22.80	22.85	14	3,001	0.47%
2022/02/17	6	22.50	3	22.58	22.55	3	2,991	0.10%
2022/02/16	13	22.35	1	22.45	22.25	12	2,965	0.40%
2022/02/15	39	22.44	5	22.51	22.45	34	3,039	1.12%
2022/02/14	30	21.82	0	0.00	22.00	30	3,116	0.96%
2022/02/11	0	0.00	31	22.20	22.20	-31	3,120	-0.99%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/02/09	30	22.03	0.1	21.85	21.95	29.9	3,311	0.90%
2022/02/08	1	21.40	3	21.85	21.75	-2	3,323	-0.06%
2022/01/26	1	20.20	0	0.00	20.20	1	3,351	0.03%
2022/01/25	0	0.00	2	20.95	20.30	-2	3,398	-0.06%
2022/01/21	0	21.00	1.1	21.34	21.00	-1	3,469	-0.03%
2022/01/20	0.1	21.20	0	0.00	21.20	0.1	3,526	0.00%
2022/01/19	0.1	20.87	0	0.00	20.80	0.1	3,572	0.00%
2022/01/17	0	0.00	5	21.15	21.15	-5	3,671	-0.14%
2022/01/13	0	0.00	0	21.60	21.50	0	3,886	0.00%
2022/01/12	3	21.25	1	21.30	21.40	2	3,889	0.05%
2022/01/10	0	21.60	0	0.00	21.30	0	3,890	0.00%
2022/01/07	0	21.40	1	21.45	21.40	-1	3,912	-0.02%
2022/01/06	0	0.00	0.1	21.70	21.75	-0.1	3,962	0.00%
2022/01/04	2	21.55	0	0.00	21.60	2	4,112	0.05%
2022/01/03	1	21.85	0	0.00	21.80	1	4,182	0.02%
2021/12/29	1.2	21.90	0.1	22.00	22.05	1.2	4,267	0.03%
2021/12/27	0	0.00	1	22.05	22.00	-1	4,474	-0.02%
2021/12/24	1.1	22.58	0	0.00	22.20	1.1	4,537	0.02%
2021/12/21	1	22.60	0	0.00	22.70	1	4,537	0.02%
2021/12/20	0	0.00	3	22.58	22.70	-3	4,481	-0.07%
2021/12/16	0.1	21.65	0	0.00	21.55	0.1	4,471	0.00%
2021/12/14	2	21.65	0	0.00	21.55	2	4,585	0.04%
2021/12/08	0.1	21.78	0	0.00	21.65	0.1	5,027	0.00%
2021/12/06	0	0.00	0.1	21.40	21.30	-0.1	5,361	0.00%
2021/12/03	0	0.00	10	21.30	21.30	-10	5,461	-0.18%
2021/12/02	0	21.15	0	0.00	21.20	0	5,567	0.00%
2021/11/29	0.1	20.95	0	0.00	20.80	0.1	6,123	0.00%
2021/11/26	0	0.00	10	21.20	21.25	-10	6,557	-0.15%
2021/11/25	3	22.07	3.1	22.34	21.80	-0.1	7,106	0.00%
2021/11/24	40.1	22.06	2	22.10	22.00	38.1	7,076	0.54%
2021/11/22	0	0.00	1	21.05	21.10	-1	7,524	-0.01%
2021/11/18	1	21.40	2	21.25	21.25	-1	7,845	-0.01%
2021/11/17	2.1	21.43	0	0.00	21.35	2.1	8,259	0.02%
2021/11/15	0	0.00	2	21.73	21.75	-2	8,549	-0.02%
2021/11/11	3	22.25	0	0.00	22.25	3	9,405	0.03%
2021/11/10	0	0.00	1	21.60	21.60	-1	9,815	-0.01%
2021/11/09	10	22.00	1	21.80	22.00	9	10,616	0.08%
2021/11/08	20	22.32	19	22.11	22.15	1	11,587	0.01%
2021/11/05	0	0.00	1	21.40	21.20	-1	12,062	-0.01%
2021/11/04	0.1	21.30	0	0.00	21.20	0.1	12,380	0.00%
2021/11/03	0	0.00	4	21.65	21.60	-4	13,125	-0.03%
2021/10/29	0	0.00	0.1	21.30	21.20	-0.1	14,022	0.00%
2021/10/28	1	21.05	0	0.00	21.50	1	14,531	0.01%
2021/10/27	1.1	21.17	0	0.00	21.30	1.1	15,244	0.01%
2021/10/26	2	21.70	0	0.00	21.75	2	16,418	0.01%
2021/10/25	0.1	22.00	3	22.10	21.85	-3	17,751	-0.02%
2021/10/22	0	0.00	3	22.15	21.90	-3	18,103	-0.02%
2021/10/21	7	23.43	4.1	23.40	23.45	2.9	18,215	0.02%
2021/10/19	0	0.00	6	23.00	22.95	-6	18,800	-0.03%
2021/10/18	0	0.00	7	22.76	22.95	-7	19,119	-0.04%
2021/10/15	2	22.85	0	0.00	22.75	2	19,965	0.01%
2021/10/14	1	21.95	0	0.00	22.25	1	20,620	0.00%
2021/10/13	4	22.18	3	22.85	22.10	1	21,328	0.00%
2021/10/12	0	0.00	0.1	23.05	22.60	-0.1	21,530	0.00%
2021/10/07	1	23.30	1.1	23.60	23.65	-0.1	21,690	0.00%
2021/10/05	0	0.00	2.1	23.12	23.75	-2.1	22,108	-0.01%
2021/10/04	0	24.00	5	23.81	22.65	-5	22,144	-0.02%
2021/10/01	0	24.60	0	0.00	24.05	0	22,269	0.00%
2021/09/30	4	25.04	0	0.00	25.05	4	22,435	0.02%
2021/09/29	4	24.80	5	24.34	24.20	-1	22,590	0.00%
2021/09/28	2	24.50	0	0.00	24.50	2	22,980	0.01%
2021/09/24	0	0.00	0.1	24.92	24.75	-0.1	25,173	0.00%
2021/09/23	0	0.00	1	24.85	24.85	-1	27,414	0.00%
2021/09/22	3	25.15	3	24.95	24.95	0	28,563	0.00%
2021/09/17	113	25.87	12	26.00	25.50	101	29,013	0.35%	大買/鉅額交易
2021/09/16	13	26.02	11	26.50	26.00	2	29,021	0.01%
2021/09/15	7	26.25	9	26.36	26.35	-2	28,960	-0.01%
2021/09/14	0	0.00	1	26.10	26.10	-1	28,920	0.00%
2021/09/13	29.4	26.74	28	26.62	26.95	1.4	28,902	0.00%
2021/09/10	8	26.55	7.1	26.00	26.05	0.9	28,697	0.00%
2021/09/09	0	0.00	8	25.57	25.70	-8	28,390	-0.03%
2021/09/08	4	25.28	12.3	25.17	24.75	-8.3	28,335	-0.03%
2021/09/07	17.1	25.34	7	25.78	25.40	10.1	28,251	0.04%
2021/09/06	0	0.00	11.1	26.25	25.60	-11.1	28,141	-0.04%
2021/09/03	25.1	27.15	21.4	27.30	26.35	3.7	27,935	0.01%
2021/09/02	8.1	26.48	7	26.47	26.65	1	27,745	0.00%
2021/09/01	30	26.99	11	27.08	27.00	19	27,620	0.07%
2021/08/31	44.3	26.97	49.1	26.98	27.20	-4.8	27,184	-0.02%
2021/08/30	12	26.00	15	26.17	26.00	-3	26,686	-0.01%
2021/08/27	12	25.80	11	25.63	26.00	1	26,770	0.00%
2021/08/26	64	26.57	74	26.43	25.60	-10	27,415	-0.04%
2021/08/25	108	25.39	1	25.35	25.35	107	27,090	0.39%	大買/鉅額交易
2021/08/24	20	25.61	14.2	25.53	25.65	5.9	27,011	0.02%
2021/08/23	52	25.97	46	25.88	25.85	6	26,875	0.02%
2021/08/20	1	24.50	5.1	24.31	24.60	-4.1	26,510	-0.02%
2021/08/19	18.4	24.57	17.2	24.61	24.20	1.2	26,365	0.00%
2021/08/18	89	24.65	85	24.58	25.60	4	26,158	0.02%
2021/08/17	25.1	25.56	28	25.65	23.90	-3	25,777	-0.01%
2021/08/16	11	27.19	14.1	27.58	26.40	-3.1	25,231	-0.01%
2021/08/13	52.3	28.59	94.3	28.75	27.55	-42	24,737	-0.17%
2021/08/12	106.2	29.06	91	28.48	29.75	15.2	23,927	0.06%	大買/
2021/08/11	24	28.23	21.2	28.03	27.85	2.9	22,963	0.01%
2021/08/10	70	27.92	80.3	27.81	27.30	-10.3	22,367	-0.05%
2021/08/09	107	28.13	146.4	28.25	27.95	-39.4	22,110	-0.18%	大買/大賣/
2021/08/06	19	27.15	16	26.75	26.95	3	21,412	0.01%
2021/08/05	16.1	26.72	16	26.76	26.65	0.1	21,222	0.00%
2021/08/04	35.1	27.81	63	27.60	27.40	-27.9	21,141	-0.13%
2021/08/03	100	28.56	78.3	28.53	28.85	21.7	21,239	0.10%
2021/08/02	149.1	28.34	77.4	28.37	29.30	71.7	20,948	0.34%	大買/
2021/07/30	198	28.48	188	28.40	27.20	10	20,265	0.05%	大買/大賣/
2021/07/29	77.1	27.44	90.4	27.57	27.95	-13.3	19,168	-0.07%
2021/07/28	62	26.14	81.2	25.64	25.75	-19.2	17,963	-0.11%
2021/07/27	7	26.26	33	26.78	25.60	-26	17,718	-0.15%
2021/07/26	19.1	26.33	41.4	26.30	26.90	-22.3	17,744	-0.13%
2021/07/23	28	26.38	30.4	26.03	26.70	-2.4	17,549	-0.01%
2021/07/22	30.2	25.68	29.1	25.36	25.00	1.1	17,272	0.01%
2021/07/21	65	26.95	101.7	27.31	26.50	-36.7	17,026	-0.22%	大賣/
2021/07/20	93	26.43	80.1	26.58	26.75	12.9	16,240	0.08%
2021/07/19	105.8	26.59	131.4	26.48	27.10	-25.5	15,653	-0.16%	大買/大賣/
2021/07/16	70.1	25.11	63.1	25.11	25.10	7	15,298	0.05%
2021/07/15	4	24.73	7	24.82	24.85	-3	15,227	-0.02%
2021/07/14	12	22.57	12	23.64	23.90	0	15,419	0.00%
2021/07/13	21.1	23.80	1.2	23.79	23.50	19.9	16,149	0.12%
2021/07/12	22	25.64	31.1	25.71	25.05	-9.1	16,669	-0.05%
2021/07/09	62	25.05	15.1	24.98	24.65	46.9	17,158	0.27%
2021/07/08	6	24.85	16	25.26	24.95	-10	17,332	-0.06%
2021/07/07	36.1	24.87	6	24.95	24.30	30.1	17,117	0.18%
2021/07/06	6.1	25.83	6.5	25.82	25.60	-0.4	16,927	0.00%
2021/07/05	21	27.08	16	26.63	26.35	5	16,765	0.03%
2021/07/02	49	26.03	27.2	26.31	25.65	21.8	16,464	0.13%
2021/07/01	114	28.39	82.2	28.14	26.80	31.8	15,961	0.20%	大買/
2021/06/30	65	26.78	38.2	26.74	27.50	26.8	14,329	0.19%
2021/06/29	44.1	24.26	25.8	24.12	25.15	18.3	12,019	0.15%
2021/06/28	0	0.00	3.2	22.21	22.90	-3.2	10,786	-0.03%
2021/06/25	0.1	21.20	1	21.20	20.85	-0.9	10,250	-0.01%
2021/06/24	10	20.95	2.1	21.14	20.65	7.9	10,167	0.08%
2021/06/23	3	20.38	0	0.00	20.45	3	10,125	0.03%
2021/06/22	3	21.17	5	21.14	20.80	-2	10,050	-0.02%
2021/06/21	1	19.65	2.1	19.89	20.10	-1.1	9,892	-0.01%
2021/06/18	0	0.00	1.1	20.40	20.25	-1.1	9,820	-0.01%
2021/06/17	1	20.70	1	21.00	20.45	0	9,781	0.00%
2021/06/16	1	20.40	10	20.44	20.30	-9	9,748	-0.09%
2021/06/15	2	20.75	2	21.10	20.85	0	9,714	0.00%
2021/06/11	1	20.64	0	0.00	20.40	1	9,696	0.01%
2021/06/10	2	19.93	0	0.00	20.40	2	9,670	0.02%
2021/06/09	0.1	20.58	0	0.00	20.35	0.1	9,630	0.00%
2021/06/08	0	0.00	1	21.00	21.00	-1	9,596	-0.01%
2021/06/07	4.2	21.31	13	21.19	20.80	-8.8	9,580	-0.09%
2021/06/04	17	22.68	23.1	22.03	21.70	-6.1	9,486	-0.06%
2021/06/03	41	22.69	3.1	22.87	22.45	37.9	9,303	0.41%
2021/06/02	0	0.00	3	20.90	21.70	-3	8,530	-0.04%
2021/05/31	0	0.00	2	20.70	20.00	-2	8,437	-0.02%
2021/05/26	0	0.00	2	18.70	18.65	-2	8,291	-0.02%
2021/05/25	2.3	18.42	0	0.00	18.40	2.3	8,292	0.03%
2021/05/21	0	0.00	3	18.95	19.15	-3	8,372	-0.04%
2021/05/20	0.1	18.05	1	18.65	18.05	-0.9	8,310	-0.01%
2021/05/19	4.2	19.01	0.1	18.90	18.65	4.2	8,274	0.05%
2021/05/17	0.4	16.85	3.1	16.91	16.60	-2.7	8,117	-0.03%
2021/05/14	5.1	17.70	0	0.00	17.55	5.1	8,010	0.06%
2021/05/13	0.2	19.24	3	19.26	18.55	-2.8	7,916	-0.04%
2021/05/12	4.1	21.23	5	21.74	19.60	-0.9	7,828	-0.01%
2021/05/11	6	22.09	6	21.95	21.70	0	7,594	0.00%
2021/05/10	16	22.28	29	21.99	22.15	-13	7,003	-0.19%
2021/05/07	14	21.17	2	20.43	21.20	12	6,735	0.18%
2021/05/06	6	21.47	8	20.99	20.35	-2	6,625	-0.03%
2021/05/05	21	20.92	22.2	20.73	20.40	-1.2	6,476	-0.02%
2021/05/04	6.1	19.96	14	19.66	19.55	-7.9	6,276	-0.13%
2021/05/03	87	21.84	78.1	21.64	21.65	8.9	6,096	0.15%
2021/04/29	2	20.80	3	21.45	21.20	-1	5,810	-0.02%
2021/04/28	0.2	20.50	0	0.00	20.60	0.2	5,639	0.00%
2021/04/27	3	20.75	0.2	20.84	21.00	2.8	5,570	0.05%
2021/04/26	0	0.00	0.1	20.80	21.20	-0.1	5,472	0.00%
2021/04/23	10	20.74	15	20.88	20.80	-5	5,375	-0.09%
2021/04/22	7.2	21.24	8.1	22.50	20.55	-0.9	5,281	-0.02%
2021/04/21	7.2	21.61	5	22.10	21.70	2.2	4,844	0.05%
2021/04/20	8.3	22.14	7.2	23.33	22.10	1.2	4,649	0.03%
2021/04/19	51.1	22.43	63.1	22.22	23.65	-12	4,266	-0.28%
2021/04/16	170	21.48	149.1	21.65	21.50	21	3,385	0.62%	大買/大賣/
2021/04/15	370.2	20.53	367.2	20.58	20.95	3	2,604	0.12%	大買/大賣/
2021/04/14	2	18.90	2.2	19.36	19.75	-0.2	1,850	-0.01%
2021/04/13	0.2	18.44	0.4	18.20	18.20	-0.2	1,537	-0.01%
2021/04/12	0.2	18.21	0	0.00	18.25	0.2	1,510	0.01%
2021/04/09	0.1	18.05	0.1	18.20	18.05	0	1,450	0.00%
2021/04/08	0	18.30	1.1	18.15	18.35	-1.1	1,395	-0.08%
2021/04/07	11	18.00	15.1	17.83	17.80	-4.1	1,262	-0.32%
2021/04/06	0	0.00	1	17.30	17.30	-1	1,130	-0.09%
2021/04/01	0	0.00	2.1	17.15	17.05	-2.1	1,129	-0.19%
2021/03/29	0.1	16.92	1	17.00	17.00	-0.9	1,150	-0.08%
2021/03/26	0.1	16.65	0	0.00	16.70	0.1	1,217	0.01%
2021/03/25	1.2	16.61	0	0.00	16.60	1.2	1,330	0.09%
2021/03/24	0	16.95	1	17.10	16.95	-1	1,333	-0.07%
2021/03/23	0	0.00	0.1	16.95	16.95	-0.1	1,338	0.00%
2021/03/19	1.1	16.78	0	0.00	16.80	1.1	1,391	0.08%
2021/03/18	0	17.05	0	0.00	16.90	0	1,456	0.00%
2021/03/17	1.2	16.94	0	0.00	16.90	1.2	1,483	0.08%
2021/03/16	0.1	17.18	0	0.00	17.10	0.1	1,595	0.01%
2021/03/15	0.1	17.20	0.1	17.25	17.15	0.1	1,605	0.00%
2021/03/12	0.1	17.30	0.2	17.20	17.10	-0.1	1,609	0.00%
2021/03/09	0.1	17.35	3	17.23	17.25	-3	1,582	-0.19%
2021/03/08	1.1	17.06	0	17.30	17.15	1	1,561	0.07%
2021/03/05	2.6	17.34	0.4	17.71	17.20	2.2	1,552	0.14%
2021/03/04	0.1	17.70	0.1	17.20	17.80	0	1,468	0.00%
2021/03/03	0.1	17.15	0	0.00	17.20	0.1	1,403	0.01%
2021/03/02	0	0.00	0.1	17.14	16.90	-0.1	1,393	0.00%
2021/02/26	0	0.00	2	17.30	17.15	-2	1,385	-0.14%
2021/02/25	2	16.95	0	16.90	16.90	2	1,324	0.15%
2021/02/24	83	17.40	54	17.70	17.25	29	1,305	2.22%
2021/02/23	0	0.00	0.1	16.80	16.95	-0.1	1,172	-0.01%
2021/02/22	0.5	16.15	0.1	16.31	16.20	0.4	1,135	0.03%
2021/02/19	0.4	16.29	0	0.00	16.20	0.4	1,151	0.03%
2021/02/18	0	0.00	0.4	16.03	16.30	-0.4	1,156	-0.03%
2021/02/17	0.4	15.80	0	0.00	15.95	0.4	1,151	0.04%
2021/02/05	0.1	15.70	0	0.00	15.60	0.1	1,144	0.01%
2021/02/04	0.4	15.61	0	0.00	15.45	0.4	1,144	0.03%
2021/02/03	0.1	15.60	0	0.00	15.65	0.1	1,148	0.01%
2021/02/02	0	16.00	0	0.00	15.55	0	1,149	0.00%
2021/02/01	1.1	15.41	0	0.00	15.40	1.1	1,151	0.09%
2021/01/29	0.1	15.58	0	0.00	15.40	0.1	1,149	0.01%
2021/01/28	1	15.16	0	0.00	15.30	1	1,144	0.09%
2021/01/27	0.1	15.50	0.1	15.50	15.25	0.1	1,141	0.01%
2021/01/26	0.4	15.64	0	0.00	15.35	0.4	1,138	0.03%
2021/01/25	0.1	15.71	0	0.00	15.60	0.1	1,140	0.01%
2021/01/22	0.8	15.48	0	0.00	15.40	0.8	1,143	0.07%
2021/01/21	0.1	15.51	0	0.00	15.25	0.1	1,137	0.01%
2021/01/20	1.6	15.39	0	0.00	15.30	1.6	1,128	0.14%
2021/01/19	1.3	15.82	0	0.00	15.85	1.3	1,112	0.12%
2021/01/18	0.3	15.70	0	0.00	15.70	0.3	1,109	0.02%
2021/01/15	1.2	15.79	0.1	16.10	15.85	1.1	1,103	0.10%
2021/01/14	0.5	16.10	0	0.00	16.10	0.5	1,089	0.05%
2021/01/13	0.1	16.40	0	0.00	16.20	0.1	1,087	0.01%
2021/01/12	0.2	16.28	0	0.00	16.10	0.2	1,075	0.01%
2021/01/11	0.3	16.59	0	0.00	16.45	0.3	1,062	0.03%
2021/01/07	0.1	17.00	0	17.10	17.00	0	1,031	0.00%
2021/01/06	2.2	17.19	0.5	17.49	17.00	1.7	1,025	0.16%
2021/01/05	0.1	17.50	2	17.60	17.35	-1.9	1,007	-0.19%
2021/01/04	0.1	17.30	0	0.00	17.25	0.1	987	0.01%
2020/12/31	0	17.35	5.1	17.35	17.20	-5.1	981	-0.52%
2020/12/29	0.1	17.10	0	0.00	17.20	0.1	937	0.01%
2020/12/28	1.1	17.20	0	0.00	17.05	1.1	917	0.12%
2020/12/25	0	0.00	0.2	17.15	17.15	-0.2	904	-0.02%
2020/12/24	0	17.00	0	0.00	17.10	0	898	0.00%
2020/12/23	0	0.00	0.1	17.00	17.10	-0.1	871	-0.01%
2020/12/22	2	16.95	4	17.45	17.00	-2	856	-0.23%
2020/12/21	2	18.35	4.2	18.16	18.25	-2.2	784	-0.28%
2020/12/17	0	0.00	0.2	17.10	17.00	-0.2	663	-0.03%
2020/12/16	0	0.00	5	17.41	17.50	-5	652	-0.77%
2020/12/15	0	17.90	1.5	17.82	17.45	-1.5	637	-0.23%
2020/12/14	5	17.55	0.1	16.80	17.50	5	590	0.84%
2020/12/11	0.1	17.15	7.2	16.72	16.75	-7.1	519	-1.37%
2020/12/10	9	17.23	3.1	17.30	17.20	5.9	489	1.20%
2020/12/09	0.3	16.22	0	0.00	16.35	0.3	368	0.09%
2020/12/08	1.3	16.25	0	0.00	16.15	1.3	355	0.35%
2020/12/07	0.5	16.10	0	0.00	16.10	0.5	346	0.15%
2020/12/04	0.3	16.22	0.1	16.25	16.25	0.2	344	0.05%
2020/12/03	0.5	16.32	2.1	16.35	16.25	-1.6	352	-0.46%
2020/12/02	0.1	16.45	0.5	16.45	16.30	-0.3	383	-0.09%
2020/12/01	4	16.25	0	0.00	16.45	4	382	1.05%
2020/11/30	0.1	16.40	0	0.00	16.35	0.1	375	0.01%
2020/11/27	0.2	16.33	0.1	16.35	16.25	0.1	363	0.03%
2020/11/26	0.1	16.25	0	0.00	16.25	0.1	362	0.02%
2020/11/25	0.1	16.19	0	0.00	16.15	0.1	365	0.03%
2020/11/24	0.2	16.10	0	0.00	16.10	0.2	361	0.06%
2020/11/23	0.2	16.02	0.4	16.10	16.10	-0.3	362	-0.07%
2020/11/20	0.2	16.12	0.6	16.05	15.90	-0.4	363	-0.10%
2020/11/19	0	16.00	2.4	16.04	15.90	-2.4	366	-0.66%
2020/11/18	0.1	16.00	0.6	15.91	16.05	-0.5	363	-0.14%
2020/11/17	5.2	15.55	0	0.00	15.65	5.2	343	1.50%
2020/11/16	0.3	15.57	0	0.00	15.50	0.3	343	0.10%
2020/11/13	0.4	15.45	0.5	15.50	15.55	-0.1	344	-0.03%
2020/11/12	0.2	15.45	0	0.00	15.45	0.2	347	0.07%
2020/11/11	0.1	15.55	0	0.00	15.45	0.1	355	0.03%
2020/11/10	0.6	15.49	0	0.00	15.50	0.6	348	0.17%
2020/11/09	0.1	15.49	0	0.00	15.45	0.1	344	0.03%
2020/11/06	0.6	15.40	0	0.00	15.40	0.6	342	0.17%
2020/11/05	0.1	15.50	0	0.00	15.40	0.1	344	0.03%
2020/11/03	0.1	15.45	0	0.00	15.45	0.1	348	0.02%
2020/11/02	0.2	15.40	0	0.00	15.35	0.2	351	0.06%
2020/10/30	0	15.45	0.2	15.45	15.40	-0.2	350	-0.06%
2020/10/29	0.3	15.50	0	0.00	15.45	0.3	347	0.10%
2020/10/28	0.1	15.58	0	0.00	15.40	0.1	347	0.02%
2020/10/27	0.1	15.52	0	0.00	15.40	0.1	347	0.03%
2020/10/26	0.7	15.48	0	0.00	15.50	0.7	348	0.19%
2020/10/23	0.1	15.45	0	0.00	15.40	0.1	350	0.04%
2020/10/22	0.1	15.55	0	0.00	15.40	0.1	351	0.02%
2020/10/21	0.3	15.55	0	0.00	15.45	0.3	352	0.09%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.03%
2020/10/19	0.6	15.70	3.9	15.59	15.55	-3.3	345	-0.96%
2020/10/16	1.4	15.59	0	0.00	15.55	1.4	346	0.39%
2020/10/15	0.2	15.80	0	0.00	15.60	0.2	345	0.07%
2020/10/14	0.7	15.65	0	0.00	15.65	0.7	346	0.21%
2020/10/13	0.5	15.65	0	0.00	15.65	0.5	344	0.15%
2020/10/12	0.3	15.70	0	0.00	15.65	0.3	343	0.07%
2020/10/08	0.5	15.85	0	0.00	15.65	0.5	348	0.14%
2020/10/07	0	0.00	0.5	16.00	15.80	-0.5	346	-0.15%
2020/10/06	0.2	15.85	0	0.00	15.75	0.2	347	0.05%
2020/10/05	0.1	15.75	0.1	15.75	15.70	0	349	0.00%
2020/09/30	0.2	15.60	0	0.00	15.60	0.2	351	0.05%
2020/09/29	0.7	15.60	0	0.00	15.60	0.7	353	0.19%
2020/09/28	0.3	15.55	0	0.00	15.50	0.3	353	0.08%
2020/09/25	1.7	15.60	0	0.00	15.40	1.7	363	0.46%
2020/09/24	1.8	15.65	0	0.00	15.60	1.8	361	0.49%
2020/09/23	6.6	15.99	1.9	16.10	15.90	4.7	357	1.33%
2020/09/22	38.8	15.95	1.1	16.35	15.90	37.7	374	10.08%
2020/09/21	1.5	16.13	0	0.00	16.00	1.5	377	0.40%
2020/09/18	0.1	16.50	0.1	16.50	16.15	0.1	377	0.02%
2020/09/17	0.1	16.30	0	0.00	16.20	0.1	378	0.03%
2020/09/16	0.1	16.30	0	0.00	16.10	0.1	380	0.02%
2020/09/15	0.2	16.30	0	0.00	16.30	0.2	394	0.05%
2020/09/14	0.1	16.40	0	0.00	16.35	0.1	422	0.03%
2020/09/11	0	0.00	1.8	16.55	16.30	-1.8	425	-0.42%
2020/09/10	1.2	16.59	0	0.00	16.55	1.2	426	0.29%
2020/09/09	0.1	16.80	0	0.00	16.75	0.1	423	0.02%
2020/09/08	0.5	16.80	0	0.00	16.70	0.5	417	0.12%
2020/09/07	2.5	16.60	0	0.00	16.90	2.5	407	0.61%
2020/09/04	0	16.40	0	0.00	16.10	0	374	0.01%
2020/09/03	1.2	16.06	0	0.00	16.10	1.2	371	0.31%
2020/09/01	0.1	16.20	0	0.00	16.00	0.1	374	0.03%
2020/08/31	0.3	16.10	0	0.00	16.05	0.3	380	0.07%
2020/08/28	0.6	15.80	0	0.00	15.80	0.6	373	0.17%
2020/08/27	0.2	15.85	0	0.00	15.85	0.2	374	0.04%
2020/08/26	0.5	15.90	0	0.00	15.85	0.5	369	0.12%
2020/08/25	0.4	15.90	1	15.85	15.85	-0.6	368	-0.17%
2020/08/24	0.1	15.75	0	0.00	15.65	0.1	363	0.02%
2020/08/21	1.3	15.43	0	0.00	15.40	1.3	363	0.34%
2020/08/20	0.2	15.65	0	0.00	15.45	0.2	369	0.05%
2020/08/19	0.3	15.75	0.1	15.75	15.75	0.2	365	0.05%
2020/08/18	0.2	16.00	0	0.00	15.80	0.2	365	0.04%
2020/08/17	1.5	15.51	1	15.60	15.80	0.5	371	0.15%
2020/08/14	0.2	15.65	0.1	15.65	15.35	0.2	364	0.04%
2020/08/13	0.4	15.55	0	0.00	15.40	0.4	372	0.10%
2020/08/12	0.1	15.60	0	0.00	15.40	0.1	380	0.03%
2020/08/11	0.7	15.40	0	0.00	15.40	0.7	385	0.18%
2020/08/10	0.3	15.50	0	0.00	15.30	0.3	390	0.09%
2020/08/07	1.1	15.37	0.1	15.60	15.35	1	394	0.25%
2020/08/06	0.6	15.40	0	0.00	15.40	0.6	400	0.14%
2020/08/04	5.3	15.30	0	0.00	15.30	5.3	407	1.31%
2020/08/03	0	0.00	0.5	15.35	15.35	-0.5	412	-0.12%
2020/07/31	0.2	15.40	0	0.00	15.45	0.2	414	0.05%
2020/07/30	0.4	15.40	0	0.00	15.40	0.4	418	0.09%
2020/07/29	0.4	15.50	0	0.00	15.35	0.4	421	0.09%
2020/07/28	0	15.45	0	0.00	15.40	0	422	0.01%
2020/07/27	0.4	15.65	0	0.00	15.45	0.4	434	0.09%
2020/07/24	0.3	15.60	0	0.00	15.55	0.3	446	0.06%
2020/07/23	0.4	15.60	0	0.00	15.60	0.4	445	0.08%
2020/07/22	0.3	15.65	0	0.00	15.65	0.3	449	0.06%
2020/07/21	0.6	15.60	0	0.00	15.50	0.6	448	0.13%
2020/07/20	0.3	15.70	0	0.00	15.55	0.3	448	0.07%
2020/07/17	0.1	15.95	0	0.00	15.65	0.1	446	0.01%
2020/07/16	1.8	15.74	1	15.70	15.80	0.8	465	0.17%
2020/07/15	0.1	16.00	0	0.00	15.70	0.1	463	0.02%
2020/07/14	1.2	15.86	0	0.00	15.75	1.2	462	0.27%
2020/07/13	0.5	15.80	0	0.00	15.80	0.5	462	0.11%
2020/07/10	2.3	15.85	0	0.00	15.80	2.3	464	0.50%
2020/07/09	5.3	16.00	0	0.00	15.90	5.3	467	1.13%
2020/07/08	0.3	15.95	0	0.00	15.95	0.3	469	0.06%
2020/07/07	0.3	15.90	0	0.00	15.90	0.3	472	0.07%
2020/07/06	7.4	15.87	6	15.86	15.80	1.4	475	0.30%
2020/07/03	0.4	16.00	0	0.00	15.95	0.4	470	0.09%
2020/07/02	0.4	16.00	0	0.00	15.85	0.4	477	0.08%
2020/07/01	0.3	15.85	2	15.80	15.70	-1.7	479	-0.36%
2020/06/30	0.5	15.85	2	15.85	15.80	-1.5	465	-0.32%
2020/06/29	0.3	16.10	2	15.75	15.80	-1.7	463	-0.36%
2020/06/24	0.4	16.00	2	15.95	15.90	-1.6	470	-0.34%
2020/06/23	0.5	16.05	0	0.00	15.95	0.5	473	0.11%
2020/06/22	0.1	16.50	0	0.00	16.05	0.1	475	0.01%
2020/06/19	14.1	16.41	0	0.00	16.20	14.1	468	3.01%
2020/06/18	0.2	16.60	0	0.00	16.60	0.2	448	0.04%
2020/06/17	0.3	16.60	0	0.00	16.60	0.3	456	0.06%
2020/06/16	0	16.35	0	0.00	16.35	0	465	0.01%
2020/06/15	0.1	16.40	0	0.00	16.30	0.1	496	0.01%
2020/06/12	1.3	16.37	0	0.00	16.30	1.3	519	0.25%
2020/06/11	0.1	16.75	0	0.00	16.60	0.1	548	0.02%
2020/06/10	0.3	16.85	0	0.00	16.75	0.3	566	0.05%
2020/06/09	0.1	16.95	0	0.00	16.85	0.1	608	0.02%
2020/06/08	0.3	17.00	0	0.00	17.00	0.3	627	0.05%
2020/06/05	0.2	16.90	0	0.00	17.05	0.2	624	0.03%
2020/06/04	0.1	16.50	0	0.00	16.50	0.1	622	0.02%
2020/06/02	0.1	16.35	0	0.00	16.35	0.1	636	0.01%
2020/06/01	1.1	16.25	0	0.00	16.35	1.1	638	0.17%
2020/05/29	0	16.20	0	0.00	16.30	0	640	0.01%
2020/05/28	0.2	16.15	0	0.00	16.15	0.2	641	0.03%
2020/05/27	0.2	16.20	0	0.00	16.20	0.2	645	0.04%
2020/05/26	0.6	16.25	0	0.00	16.25	0.6	643	0.09%
2020/05/25	0.2	16.55	0	0.00	16.40	0.2	641	0.03%
2020/05/22	0.1	16.55	0	0.00	16.55	0.1	642	0.01%
2020/05/20	0.1	16.50	0	0.00	16.55	0.1	631	0.01%
2020/05/19	0.2	16.50	0	0.00	16.60	0.2	625	0.03%
2020/05/18	0.2	16.55	0	0.00	16.55	0.2	619	0.03%
2020/05/15	0	16.60	0	0.00	16.60	0	617	0.00%
2020/05/14	0.1	16.60	0	0.00	16.70	0.1	617	0.01%
2020/05/13	0.1	16.60	0	0.00	16.70	0.1	613	0.01%
2020/05/12	0.5	16.60	0	0.00	16.65	0.5	612	0.08%
2020/05/11	0.1	16.65	0	0.00	16.80	0.1	610	0.02%
2020/05/07	0.1	16.45	0	0.00	16.45	0.1	617	0.02%
2020/05/06	0	16.30	0	0.00	16.40	0	619	0.01%
2020/05/04	0.1	16.10	5	16.15	16.15	-4.9	630	-0.78%
2020/04/30	5	15.70	0	0.00	16.15	5	631	0.79%
2020/04/29	0.1	15.50	0	0.00	15.55	0.1	636	0.02%
2020/04/28	2.1	15.43	0	0.00	15.50	2.1	634	0.32%
2020/04/27	0.2	15.45	0	0.00	15.45	0.2	657	0.04%
2020/04/24	0	15.45	0	0.00	15.45	0	656	0.01%
2020/04/22	0.1	15.55	0	0.00	15.40	0.1	664	0.02%
2020/04/21	0.2	15.60	0	0.00	15.55	0.2	665	0.02%
2020/04/20	0.1	15.60	1	15.60	15.60	-0.9	650	-0.14%
2020/04/17	0.2	15.60	0	0.00	15.60	0.2	653	0.03%
2020/04/15	0	15.65	0	0.00	15.65	0	652	0.01%
2020/04/13	0.1	15.10	0	0.00	15.10	0.1	654	0.02%
2020/04/09	0	15.10	0	0.00	15.05	0	651	0.00%
2020/04/08	0.1	15.00	0	0.00	15.00	0.1	653	0.01%
2020/04/07	0.2	14.80	0	0.00	14.95	0.2	650	0.03%
2020/04/06	0	15.05	0	0.00	15.05	0	645	0.00%
2020/04/01	0.1	15.20	0	0.00	15.10	0.1	643	0.02%
2020/03/31	0.1	15.25	0	0.00	15.25	0.1	641	0.01%
2020/03/30	0	14.70	0	0.00	14.80	0	634	0.01%
2020/03/27	0	0.00	1	14.50	14.50	-1	625	-0.16%
2020/03/26	0.3	14.60	2	14.38	14.40	-1.7	623	-0.27%
2020/03/24	0.4	14.20	0	0.00	14.10	0.4	622	0.06%
2020/03/23	0.1	14.00	0	0.00	14.10	0.1	615	0.02%
2020/03/20	3.1	14.15	0	0.00	14.15	3.1	605	0.51%
2020/03/19	0	13.90	0	0.00	13.95	0	603	0.01%
2020/03/17	0.1	14.30	0	0.00	14.35	0.1	562	0.01%
2020/03/16	1.1	14.21	0	0.00	14.25	1.1	541	0.20%
2020/03/13	0.4	14.90	0	0.00	14.95	0.4	518	0.07%
2020/03/12	0.6	15.95	0	0.00	15.95	0.6	477	0.12%
2020/03/11	0.2	16.45	0	0.00	16.50	0.2	459	0.04%
2020/03/10	0.1	16.75	0	0.00	16.50	0.1	459	0.01%
2020/03/09	0	16.60	0.2	16.60	16.55	-0.1	453	-0.03%
2020/03/05	0.1	16.90	1	16.85	16.90	-0.9	440	-0.20%
2020/03/04	3.1	16.70	1	16.70	16.75	2.1	440	0.47%
2020/03/02	0.2	16.80	0	0.00	16.65	0.2	439	0.05%
2020/02/27	0.1	17.00	0	0.00	16.85	0.1	438	0.03%
2020/02/26	0.2	17.00	0	0.00	17.00	0.2	445	0.03%
2020/02/25	0	17.00	0	0.00	16.90	0	453	0.01%
2020/02/24	0.5	17.10	0	0.00	17.10	0.5	459	0.11%
2020/02/21	0.1	17.20	0	0.00	17.15	0.1	474	0.03%
2020/02/19	0.1	17.20	0	0.00	17.20	0.1	480	0.02%
2020/02/18	5.7	17.11	0	0.00	17.15	5.7	492	1.15%
2020/02/17	0.4	17.10	0	0.00	17.10	0.4	497	0.08%
2020/02/14	0.1	17.35	0	0.00	17.30	0.1	504	0.02%
2020/02/13	0	17.30	0	0.00	17.30	0	511	0.00%
2020/02/12	0.2	17.05	0	0.00	17.10	0.2	519	0.03%
2020/02/11	0.3	16.95	0	0.00	17.00	0.3	520	0.05%
2020/02/10	0.2	16.80	0	0.00	16.90	0.2	534	0.04%
2020/02/06	0.1	17.20	0	0.00	17.20	0.1	550	0.01%
2020/02/05	0.9	17.10	0	0.00	17.00	0.9	550	0.17%
2020/02/04	0.6	17.35	0	0.00	17.25	0.6	542	0.10%
2020/02/03	0.1	17.45	0	0.00	17.15	0.1	545	0.02%
2020/01/31	0.5	17.70	0	0.00	17.50	0.5	528	0.10%
2020/01/30	0.2	17.60	0	0.00	17.50	0.2	524	0.04%
2020/01/20	0.1	18.40	0	0.00	18.55	0.1	505	0.02%
2020/01/15	0.1	18.40	0	0.00	18.50	0.1	510	0.02%
2020/01/08	0.1	18.35	0	0.00	18.30	0.1	582	0.01%
2019/12/27	0.1	18.55	0	0.00	18.65	0.1	642	0.02%
2019/12/23	0.2	18.50	0	0.00	18.60	0.2	674	0.03%
2019/12/17	0	0.00	1	18.45	18.45	-1	703	-0.14%
2019/12/11	0.1	18.10	0	0.00	18.20	0.1	724	0.01%
2019/11/28	0.1	18.20	0	0.00	18.25	0.1	1,049	0.01%
2019/11/26	3	18.20	0	0.00	18.20	3	1,097	0.27%
2019/11/15	3	18.30	0	0.00	18.45	3	1,259	0.24%
2019/10/15	2	19.20	0	0.00	19.40	2	1,558	0.13%
2019/10/09	0	0.00	10	20.00	19.95	-10	1,511	-0.66%
2019/09/27	10	20.15	0	0.00	20.15	10	1,518	0.66%
2019/09/06	0.1	20.75	0	0.00	20.85	0.1	1,506	0.01%
2019/09/04	3	20.93	0	0.00	20.90	3	1,464	0.20%
2019/09/02	3	21.05	3	20.90	21.15	0	1,435	0.00%
2019/08/28	0.6	20.30	0	0.00	20.35	0.6	1,307	0.04%
2019/08/27	0.3	20.30	0	0.00	20.35	0.3	1,294	0.03%
2019/08/22	0	0.00	5	20.40	20.35	-5	1,241	-0.40%
2019/08/21	5	20.50	4	20.54	20.55	1	1,214	0.08%
2019/08/20	0	0.00	6	20.33	20.15	-6	1,160	-0.52%
2019/08/19	2	20.98	0	0.00	20.60	2	1,109	0.18%
2019/08/05	0	0.00	2	19.60	19.65	-2	839	-0.24%
2019/07/23	2	19.30	0	0.00	19.35	2	825	0.24%
2019/07/12	0	0.00	0.2	19.15	19.15	-0.2	928	-0.02%
2019/06/21	0	0.00	5	19.50	19.50	-5	1,500	-0.33%
2019/06/19	5	19.20	0	0.00	19.20	5	1,563	0.32%
2019/06/18	2	19.20	0	0.00	19.15	2	1,590	0.13%
2019/05/16	0	0.00	0.1	19.95	19.90	-0.1	2,948	0.00%
2019/05/09	2	19.20	0	0.00	19.15	2	2,908	0.07%
2019/04/29	2	19.50	0	0.00	19.50	2	2,904	0.07%
2019/04/09	0	0.00	15	21.07	20.85	-15	2,846	-0.53%
2019/04/08	15	20.85	0	0.00	20.45	15	2,812	0.53%
2019/04/03	10	20.75	0	0.00	20.60	10	2,791	0.36%
2019/03/29	10	21.20	0	0.00	21.20	10	2,659	0.38%
2019/03/27	1	21.15	0	0.00	21.15	1	2,446	0.04%
2019/03/25	0	0.00	5	22.55	22.80	-5	2,284	-0.22%
2019/03/19	1	23.80	6	23.30	23.45	-5	2,111	-0.24%
2019/03/18	3	22.70	12	22.82	22.70	-9	1,795	-0.50%
2019/03/13	5	22.05	0	0.00	21.95	5	1,587	0.31%
2019/03/12	0	0.00	20	22.08	21.90	-20	1,521	-1.31%
2019/03/11	10	21.20	0	0.00	21.30	10	1,334	0.75%
2019/03/06	5	21.20	10	21.00	21.20	-5	1,310	-0.38%
2019/03/05	5	19.95	0	0.00	19.90	5	1,025	0.49%
2019/02/26	0	0.00	20	19.00	19.05	-20	966	-2.07%
2019/02/21	0	0.00	1	19.05	19.10	-1	944	-0.11%
2019/02/19	0.9	18.90	0	0.00	19.00	0.9	933	0.10%
2019/02/18	0	0.00	10	18.70	18.75	-10	925	-1.08%
2019/01/29	10	18.80	1	18.55	18.75	9	879	1.02%
2019/01/28	20	18.21	0	0.00	18.05	20	861	2.32%
2019/01/21	0	0.00	24	18.40	18.40	-24	837	-2.86%
2019/01/17	0	0.00	10	19.20	18.90	-10	827	-1.21%
2019/01/16	0	0.00	10	18.80	18.95	-10	820	-1.22%
2019/01/11	2	19.15	0	0.00	19.20	2	796	0.25%
2019/01/08	0	0.00	2	19.35	19.20	-2	753	-0.27%
2019/01/04	0	0.00	2	17.85	17.75	-2	663	-0.30%
2019/01/03	2	17.85	2	17.75	17.75	0	628	0.00%
2018/12/28	2	16.55	0	0.00	16.60	2	627	0.32%
2018/11/29	1	16.35	0	0.00	16.25	1	369	0.27%
2018/10/16	1	17.00	0	0.00	17.15	1	409	0.24%
2018/10/15	0.2	17.10	0	0.00	17.15	0.2	417	0.04%
2018/10/09	0.7	17.45	0	0.00	17.45	0.7	412	0.17%
2018/09/28	0	0.00	0.1	17.55	17.40	-0.1	397	-0.03%
2018/08/22	5	18.10	0	0.00	18.15	5	716	0.70%
2018/07/31	0.1	17.30	0	0.00	17.30	0.1	764	0.01%
2018/07/24	0	0.00	20.8	16.90	17.00	-20.8	752	-2.76%
2018/07/23	5	17.05	0	0.00	17.05	5	748	0.67%
2018/07/19	2	17.25	0	0.00	17.35	2	759	0.26%
2018/07/16	10	17.50	0	0.00	17.55	10	766	1.30%
2018/07/12	9	17.95	0	0.00	17.95	9	761	1.18%
2018/07/09	1	18.10	0.6	18.00	18.10	0.4	776	0.06%
2018/07/06	10	18.70	0	0.00	18.60	10	771	1.30%
2018/06/14	10	19.05	0	0.00	19.10	10	803	1.24%
2018/05/29	0	0.00	6	19.00	19.10	-6	646	-0.93%
2018/05/15	0	0.00	10	19.10	19.05	-10	665	-1.50%
2018/05/11	0	0.00	10	19.10	19.10	-10	677	-1.47%
2018/05/10	0.1	19.15	0	0.00	19.15	0.1	677	0.01%
2018/05/09	0	0.00	10	19.35	19.35	-10	685	-1.46%
2018/04/23	0	19.50	0	0.00	19.55	0	774	0.00%
2018/04/09	0	0.00	1	20.30	20.35	-1	862	-0.12%
2018/03/30	1	20.60	8	20.00	20.80	-7	874	-0.80%
2018/03/20	1	20.45	3	20.27	20.15	-2	1,017	-0.20%
2018/03/12	2	19.90	0	0.00	20.05	2	1,161	0.17%
2018/02/12	0	0.00	0.1	19.80	19.80	-0.1	1,173	-0.01%
2018/02/07	0	0.00	6	20.15	20.00	-6	1,193	-0.50%
2018/01/25	0	0.00	158.3	20.25	20.15	-158.3	1,195	-13.24%	大賣/鉅額交易