華城 (1519)-台新券商分點個股進出

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

華城

(1519)

可現股當沖

股價
590
漲跌
▲24
漲幅
+4.24%
成交量
4,546張
產業
上市電機機械類股
638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

華城 (1519)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	20.6	574.67	42.1	583.38	590.00	-21.5	4,998	-0.43%
2024/12/02	20.3	564.35	32.5	566.60	566.00	-12.2	4,990	-0.24%
2024/11/29	26.8	540.62	31.1	539.64	550.00	-4.3	5,039	-0.09%
2024/11/28	37.8	540.49	30.8	543.16	543.00	7.1	5,093	0.14%
2024/11/27	21.7	558.58	10.9	555.52	553.00	10.9	5,079	0.21%
2024/11/26	14.3	560.05	29.1	561.48	560.00	-14.8	5,094	-0.29%
2024/11/25	34.4	558.52	19.1	558.12	568.00	15.3	5,117	0.30%
2024/11/22	49.8	554.96	35.2	554.44	551.00	14.7	5,150	0.28%
2024/11/21	43.3	561.30	33.8	561.10	555.00	9.5	5,163	0.18%
2024/11/20	44.3	560.44	31	559.38	564.00	13.2	5,261	0.25%
2024/11/19	24.6	581.15	27	580.48	578.00	-2.5	5,319	-0.05%
2024/11/18	57.1	589.95	23.2	583.75	571.00	33.9	5,380	0.63%
2024/11/15	31.2	629.42	32.9	632.00	624.00	-1.7	5,345	-0.03%
2024/11/14	35.6	641.71	32.5	644.37	630.00	3.1	5,413	0.06%
2024/11/13	65.5	646.34	48.4	641.99	634.00	17.1	5,462	0.31%
2024/11/12	55	657.12	87.9	659.56	667.00	-32.9	5,506	-0.60%
2024/11/11	66.5	641.33	72.6	638.76	645.00	-6.1	5,529	-0.11%
2024/11/08	96.5	621.06	41.4	621.09	620.00	55.1	5,575	0.99%
2024/11/07	125.1	605.53	60	609.70	615.00	65.1	5,655	1.15%	大買/
2024/11/06	25.6	592.72	7.1	589.75	584.00	18.5	5,657	0.33%
2024/11/05	70.3	587.26	61.2	586.06	599.00	9	5,756	0.16%
2024/11/04	23.7	550.88	25.5	549.86	560.00	-1.8	5,796	-0.03%
2024/11/01	11.1	550.68	21	553.57	559.00	-9.9	5,873	-0.17%
2024/10/30	14.4	548.40	9	549.40	548.00	5.4	5,903	0.09%
2024/10/29	31.3	555.41	30.2	559.24	547.00	1.1	5,953	0.02%
2024/10/28	24.9	570.55	18	569.61	573.00	6.9	5,989	0.12%
2024/10/25	13.5	585.63	17.4	587.43	586.00	-3.9	6,039	-0.07%
2024/10/24	73	585.31	35	586.08	578.00	38	6,071	0.63%
2024/10/23	48.1	602.81	48.1	603.82	604.00	-0.1	6,093	0.00%
2024/10/22	56.3	594.95	26.3	587.98	586.00	30	6,065	0.50%
2024/10/21	8.3	616.89	10.6	619.22	614.00	-2.3	6,053	-0.04%
2024/10/18	19.3	613.78	21.4	615.80	618.00	-2.1	6,101	-0.03%
2024/10/17	23.1	616.61	50.9	616.26	613.00	-27.8	6,142	-0.45%
2024/10/16	18.3	612.02	19.2	614.26	612.00	-0.9	6,205	-0.01%
2024/10/15	41.5	612.70	56.1	611.79	612.00	-14.6	6,252	-0.23%
2024/10/14	37.2	609.85	28.1	612.68	615.00	9.1	6,295	0.15%
2024/10/11	48.2	607.70	37.1	610.39	601.00	11.1	6,309	0.18%
2024/10/09	34.3	621.83	37	620.22	615.00	-2.7	6,385	-0.04%
2024/10/08	51.3	627.35	25.2	621.80	617.00	26.1	6,420	0.41%
2024/10/07	52.1	652.40	74.8	651.56	654.00	-22.7	6,459	-0.35%
2024/10/04	45.7	631.92	73.2	632.66	631.00	-27.6	6,459	-0.43%
2024/10/01	40.2	632.34	57.1	637.15	649.00	-16.9	6,503	-0.26%
2024/09/30	81.1	650.75	76.4	647.70	629.00	4.7	6,442	0.07%
2024/09/27	99.7	667.12	63.5	666.36	660.00	36.3	6,319	0.57%
2024/09/26	56	674.98	71.5	674.15	678.00	-15.5	6,196	-0.25%
2024/09/25	50	637.82	92.5	639.11	648.00	-42.5	6,047	-0.70%
2024/09/24	50.9	636.51	39.5	635.43	635.00	11.5	5,943	0.19%
2024/09/23	32.7	641.43	65.9	642.43	650.00	-33.2	5,856	-0.57%
2024/09/20	42.3	622.26	47.1	619.66	606.00	-4.8	5,724	-0.08%
2024/09/19	113.3	628.47	87.2	625.15	622.00	26.1	5,613	0.47%	大買/
2024/09/18	177.1	617.50	79.6	611.07	622.00	97.5	5,484	1.78%	大買/
2024/09/16	14.2	572.95	12.1	571.68	577.00	2.1	5,342	0.04%
2024/09/13	23.4	570.44	21.1	567.72	569.00	2.3	5,310	0.04%
2024/09/12	23	563.84	25.5	568.97	573.00	-2.5	5,274	-0.05%
2024/09/11	26.4	544.97	30.1	544.19	552.00	-3.8	5,417	-0.07%
2024/09/10	34.3	543.18	62.5	538.43	540.00	-28.3	5,601	-0.50%
2024/09/09	45.7	551.15	48.6	549.33	552.00	-3	5,768	-0.05%
2024/09/06	42.1	568.78	64.8	563.31	558.00	-22.8	5,899	-0.39%
2024/09/05	60.7	596.48	35.4	588.45	580.00	25.3	5,966	0.42%
2024/09/04	22.6	602.35	43.1	604.52	600.00	-20.5	6,079	-0.34%
2024/09/03	46.2	645.38	40.1	640.48	631.00	6.1	6,197	0.10%
2024/09/02	51	673.13	55.9	670.09	652.00	-5	6,198	-0.08%
2024/08/30	29.3	667.51	23.9	665.22	667.00	5.4	6,147	0.09%
2024/08/29	17.2	672.98	28	671.61	676.00	-10.8	6,141	-0.18%
2024/08/28	33.5	670.62	24.1	668.76	665.00	9.4	6,168	0.15%
2024/08/27	23.1	675.25	38	673.65	680.00	-15	6,357	-0.24%
2024/08/26	73.1	678.23	40.3	672.17	663.00	32.9	6,415	0.51%
2024/08/23	44.6	674.33	46.1	672.31	691.00	-1.5	6,413	-0.02%
2024/08/22	82.1	700.45	77.5	690.57	677.00	4.6	6,399	0.07%
2024/08/21	74.5	708.13	54.3	709.21	704.00	20.2	6,405	0.32%
2024/08/20	59.5	697.64	53.6	694.11	694.00	6	6,405	0.09%
2024/08/19	25.5	687.43	25.1	686.52	685.00	0.4	6,434	0.01%
2024/08/16	97.1	693.40	117.3	687.99	697.00	-20.2	6,515	-0.31%	大賣/
2024/08/15	66.9	673.96	88.7	672.91	656.00	-21.8	6,492	-0.34%
2024/08/14	104.3	698.02	90.1	680.11	673.00	14.2	6,489	0.22%	大買/
2024/08/13	84.9	678.26	89.3	680.51	692.00	-4.4	6,467	-0.07%
2024/08/12	64.5	681.05	59.8	674.91	687.00	4.7	6,473	0.07%
2024/08/09	282.5	641.61	202.7	633.07	632.00	79.8	6,487	1.23%	大買/大賣/
2024/08/08	38.9	594.16	42.2	594.88	594.00	-3.2	6,508	-0.05%
2024/08/07	96	603.17	80.5	604.99	624.00	15.5	6,616	0.23%
2024/08/06	93.7	600.16	78.1	599.09	588.00	15.6	6,598	0.24%
2024/08/05	82.4	612.37	95.9	619.77	604.00	-13.4	6,624	-0.20%
2024/08/02	31.1	663.94	86.7	663.98	661.00	-55.6	6,712	-0.83%
2024/08/01	52	697.41	260.1	695.82	685.00	-208.1	6,758	-3.08%	大賣/鉅額交易
2024/07/31	33.2	702.91	21.3	698.36	694.00	11.8	6,765	0.18%
2024/07/30	38.1	732.28	33.4	736.32	714.00	4.8	6,830	0.07%
2024/07/29	33.9	746.72	79.2	728.11	711.00	-45.3	6,874	-0.66%
2024/07/26	64.2	798.58	17.1	790.46	775.00	47.1	6,939	0.68%
2024/07/23	18.1	913.73	36.2	922.07	940.00	-18	6,977	-0.26%
2024/07/22	26.9	931.77	25.8	940.39	865.00	1	7,093	0.01%
2024/07/19	37.3	949.23	51.5	950.01	957.00	-14.3	7,173	-0.20%
2024/07/18	32.4	938.39	27.4	938.13	933.00	5	7,294	0.07%
2024/07/17	57.3	948.29	60.5	952.32	952.00	-3.2	7,408	-0.04%
2024/07/16	110	944.48	37.2	946.64	935.00	72.8	7,491	0.97%	大買/
2024/07/15	44.9	935.90	62.2	943.25	960.00	-17.3	7,614	-0.23%
2024/07/12	36.7	926.04	37.4	921.63	907.00	-0.6	7,722	-0.01%
2024/07/11	98.8	943.55	73.6	958.21	935.00	25.2	7,806	0.32%
2024/07/10	43.8	950.74	40.4	950.24	945.00	3.4	7,869	0.04%
2024/07/09	47.6	938.55	57.8	941.01	948.00	-10.2	7,982	-0.13%
2024/07/08	44.1	926.33	32.9	919.50	905.00	11.1	7,952	0.14%
2024/07/05	83.2	968.02	49.7	968.01	936.00	33.5	8,001	0.42%
2024/07/04	11.3	997.18	20.5	1000.42	1015.00	-9.2	8,006	-0.12%
2024/07/03	4	953.53	20.1	957.02	970.00	-16.2	8,045	-0.20%
2024/07/02	17.2	953.80	6.2	951.72	955.00	11	8,144	0.14%
2024/07/01	3.1	942.33	6	940.87	936.00	-2.9	8,148	-0.04%
2024/06/28	0.2	939.57	3.6	943.48	945.00	-3.4	8,152	-0.04%
2024/06/27	3.3	926.61	3.1	931.61	925.00	0.2	8,151	0.00%
2024/06/26	4	923.47	5.3	919.79	919.00	-1.2	8,151	-0.02%
2024/06/25	8.5	891.98	7.5	873.49	920.00	1	8,165	0.01%
2024/06/24	11.2	916.12	12.3	905.56	900.00	-1.1	8,161	-0.01%
2024/06/21	7.2	939.09	7.6	940.72	947.00	-0.4	8,161	-0.01%
2024/06/20	5.3	942.83	4.4	951.02	945.00	0.9	8,163	0.01%
2024/06/19	12.4	936.38	10.5	933.39	930.00	2	8,158	0.02%
2024/06/18	115.2	925.27	136.8	923.46	945.00	-21.7	8,147	-0.27%	大買/大賣/
2024/06/17	127	934.85	250.6	933.25	905.00	-123.6	7,926	-1.56%	大買/大賣/鉅額交易
2024/06/14	214.5	906.76	108.8	900.57	920.00	105.7	7,671	1.38%	大買/大賣/鉅額交易
2024/06/13	97.6	825.55	103.5	826.54	837.00	-6	7,673	-0.08%	大賣/
2024/06/12	79.5	794.18	72.1	790.04	788.00	7.4	7,809	0.09%
2024/06/11	72.7	764.30	97.2	767.79	792.00	-24.5	8,021	-0.31%
2024/06/07	108.8	722.88	106.4	729.78	742.00	2.4	8,103	0.03%	大買/大賣/
2024/06/06	24.6	694.15	23.4	691.25	687.00	1.2	8,200	0.01%
2024/06/05	22.1	693.27	20	691.80	691.00	2.1	8,146	0.03%
2024/06/04	92.5	696.40	88.5	689.57	699.00	4	8,130	0.05%
2024/06/03	40.5	706.52	48.5	710.17	696.00	-8	8,051	-0.10%
2024/05/31	53.1	717.48	61.1	714.82	714.00	-8.1	7,992	-0.10%
2024/05/30	77.2	741.36	61.5	739.18	719.00	15.7	7,770	0.20%
2024/05/29	25.1	740.78	33	742.46	737.00	-7.9	7,665	-0.10%
2024/05/28	44.2	736.04	49.1	733.86	731.00	-4.9	7,586	-0.06%
2024/05/27	55.2	733.09	49.4	733.36	736.00	5.8	7,534	0.08%
2024/05/24	193.1	698.76	137.7	690.19	704.00	55.3	7,392	0.75%	大買/大賣/
2024/05/23	113.6	682.16	120.4	679.85	683.00	-6.8	7,290	-0.09%	大買/大賣/
2024/05/22	87.1	703.68	72.3	706.32	690.00	14.8	7,414	0.20%
2024/05/21	45.2	725.62	60.2	728.05	730.00	-15	7,452	-0.20%
2024/05/20	57.4	746.44	39.6	749.24	731.00	17.9	7,526	0.24%
2024/05/17	63.6	735.19	50.4	737.66	741.00	13.3	7,595	0.17%
2024/05/16	99.3	750.34	95.5	748.60	739.00	3.8	7,690	0.05%
2024/05/15	94.4	773.18	65.1	772.88	755.00	29.2	7,791	0.38%
2024/05/14	151.5	763.11	139.5	761.98	767.00	12	7,801	0.15%	大買/大賣/
2024/05/13	68.8	745.99	80.6	752.59	750.00	-11.9	7,822	-0.15%
2024/05/10	81.8	814.56	72.4	812.16	798.00	9.4	7,935	0.12%
2024/05/09	80.1	862.08	74.4	858.93	835.00	5.7	8,206	0.07%
2024/05/08	64	858.94	93	861.08	888.00	-29	8,398	-0.35%
2024/05/07	65.6	800.55	57.9	797.61	817.00	7.7	8,445	0.09%
2024/05/06	57.1	813.34	65.7	804.82	797.00	-8.6	8,544	-0.10%
2024/05/03	81.3	821.25	110.2	820.21	818.00	-28.9	8,615	-0.34%	大賣/
2024/05/02	78.4	826.46	72.3	818.35	802.00	6.1	8,624	0.07%
2024/04/30	88.5	835.92	94.4	839.15	847.00	-5.9	8,719	-0.07%
2024/04/29	71.4	850.86	68	853.03	853.00	3.4	8,889	0.04%
2024/04/26	81.6	869.87	70.7	869.63	854.00	10.9	8,899	0.12%
2024/04/25	69.2	843.63	61.2	844.89	863.00	8	8,868	0.09%
2024/04/24	89.5	829.78	85.1	834.68	854.00	4.4	8,917	0.05%
2024/04/23	85.7	824.67	132.3	821.16	825.00	-46.5	8,918	-0.52%	大賣/
2024/04/22	72.6	904.73	78.4	881.10	824.00	-5.8	8,930	-0.06%
2024/04/19	77	951.85	68.8	945.10	915.00	8.2	9,306	0.09%
2024/04/18	89.6	962.78	133.2	959.30	955.00	-43.6	9,456	-0.46%	大賣/
2024/04/17	54.4	913.74	101.3	926.41	950.00	-46.9	9,597	-0.49%	大賣/
2024/04/16	69.1	867.99	67.7	867.75	864.00	1.4	9,707	0.01%
2024/04/15	142.8	915.83	121.3	936.05	876.00	21.5	9,834	0.22%	大買/大賣/
2024/04/12	76.2	939.93	27.8	927.51	946.00	48.4	9,802	0.49%
2024/04/11	44.1	897.87	64.9	895.01	860.00	-20.8	9,877	-0.21%
2024/04/10	82.5	861.37	97.6	870.54	857.00	-15.1	10,154	-0.15%
2024/04/09	15	844.21	30.4	841.97	853.00	-15.4	10,284	-0.15%
2024/04/08	87.6	821.82	31.5	832.15	776.00	56.1	10,564	0.53%
2024/04/03	6	805.92	7.1	798.68	816.00	-1.1	11,029	-0.01%
2024/04/02	0	0.00	10	775.34	792.00	-10	11,324	-0.09%
2024/04/01	3.1	707.42	2	724.81	740.00	1.1	11,455	0.01%
2024/03/29	5	675.20	7.1	668.11	683.00	-2.1	11,702	-0.02%
2024/03/28	4.1	685.32	22.4	679.07	670.00	-18.3	11,892	-0.15%
2024/03/27	4.1	724.50	10.1	764.59	710.00	-6	11,970	-0.05%
2024/03/26	6	801.50	13	802.77	788.00	-7	12,056	-0.06%
2024/03/25	6.1	749.62	6.2	773.27	785.00	-0.2	12,171	0.00%
2024/03/22	5	702.80	5.2	706.31	714.00	-0.2	12,314	0.00%
2024/03/21	11.2	696.79	9.1	686.47	700.00	2.1	12,475	0.02%
2024/03/20	6	666.67	2.3	655.11	676.00	3.7	12,743	0.03%
2024/03/19	13.5	662.63	11.2	662.26	660.00	2.3	12,960	0.02%
2024/03/18	148.6	680.96	167.7	678.44	694.00	-19.1	13,261	-0.14%	大買/大賣/
2024/03/15	227.6	661.99	191.4	664.12	665.00	36.2	13,324	0.27%	大買/大賣/
2024/03/14	216.7	602.85	178.3	606.49	634.00	38.4	13,287	0.29%	大買/大賣/
2024/03/13	91.4	556.10	129.6	561.67	577.00	-38.2	13,228	-0.29%	大賣/
2024/03/12	493.2	533.03	183.3	532.93	525.00	309.9	13,474	2.30%	大買/大賣/鉅額交易
2024/03/11	4.1	505.89	28	504.86	514.00	-23.9	13,750	-0.17%
2024/03/08	45.5	502.37	51.6	511.14	502.00	-6	14,309	-0.04%
2024/03/07	32.3	551.59	20.3	557.62	541.00	12	14,648	0.08%
2024/03/06	5.1	553.72	4.2	552.20	555.00	0.9	14,931	0.01%
2024/03/05	3.6	533.10	19.4	538.95	549.00	-15.8	15,117	-0.10%
2024/03/04	14	531.66	3.2	535.59	528.00	10.9	15,173	0.07%
2024/03/01	3.8	531.95	0.6	531.88	538.00	3.2	15,309	0.02%
2024/02/29	4.6	531.46	8	536.63	538.00	-3.4	15,599	-0.02%
2024/02/27	1.6	534.64	11.1	528.01	528.00	-9.4	15,849	-0.06%
2024/02/26	46.3	545.06	34.5	541.03	538.00	11.8	15,920	0.07%
2024/02/23	180.1	548.94	130.3	540.84	560.00	49.8	15,963	0.31%	大買/大賣/
2024/02/22	269.9	521.73	270.8	517.55	517.00	-0.9	15,798	-0.01%	大買/大賣/
2024/02/21	122.5	514.81	134.7	514.55	507.00	-12.1	15,728	-0.08%	大買/大賣/
2024/02/20	155.4	499.37	160.5	499.20	502.00	-5.2	15,754	-0.03%	大買/大賣/
2024/02/19	181.5	512.87	164.4	511.10	502.00	17.1	15,843	0.11%	大買/大賣/
2024/02/16	241.3	502.19	258.3	502.22	503.00	-17	15,945	-0.11%	大買/大賣/
2024/02/15	282.4	508.47	267.7	507.75	496.00	14.7	15,911	0.09%	大買/大賣/
2024/02/05	151.8	497.21	194.2	495.45	492.00	-42.5	15,905	-0.27%	大買/大賣/
2024/02/02	388.3	502.02	500.4	502.16	488.50	-112.1	15,787	-0.71%	大買/大賣/鉅額交易
2024/02/01	511.5	465.69	487.3	470.29	488.00	24.3	15,625	0.16%	大買/大賣/
2024/01/31	565.5	443.68	353.5	439.81	444.00	212	15,346	1.38%	大買/大賣/鉅額交易
2024/01/30	254.1	409.99	281	410.44	420.00	-27	15,277	-0.18%	大買/大賣/
2024/01/29	189.6	390.79	200.5	390.31	395.50	-10.9	15,176	-0.07%	大買/大賣/
2024/01/26	206	378.16	191.2	378.62	380.50	14.8	15,110	0.10%	大買/大賣/
2024/01/25	243.4	386.10	431.2	385.17	380.50	-187.8	15,092	-1.24%	大買/大賣/鉅額交易
2024/01/24	266.3	391.04	229.2	391.07	392.00	37.2	15,113	0.25%	大買/大賣/
2024/01/23	428.4	384.24	232.3	385.89	385.00	196.1	15,081	1.30%	大買/大賣/鉅額交易
2024/01/22	133.4	365.01	128.5	365.25	371.00	4.8	14,889	0.03%	大買/大賣/
2024/01/19	97.4	358.75	104.4	358.32	354.50	-7	14,857	-0.05%	大賣/
2024/01/18	136.4	367.87	131.3	365.54	360.00	5.2	14,806	0.03%	大買/大賣/
2024/01/17	177.2	371.84	167.1	370.86	367.00	10.1	14,731	0.07%	大買/大賣/
2024/01/16	156.6	372.28	161.2	370.12	371.00	-4.7	14,678	-0.03%	大買/大賣/
2024/01/15	432.1	383.51	623.9	383.56	376.50	-191.8	14,597	-1.31%	大買/大賣/鉅額交易
2024/01/12	456.2	367.21	295.9	365.99	370.00	160.4	14,128	1.14%	大買/大賣/鉅額交易
2024/01/11	331.1	358.39	305.1	359.63	352.50	25.9	13,859	0.19%	大買/大賣/
2024/01/10	184.4	360.44	425.9	357.78	367.00	-241.5	13,575	-1.78%	大買/大賣/鉅額交易
2024/01/09	437.5	355.91	196.7	353.52	362.00	240.7	13,419	1.79%	大買/大賣/鉅額交易
2024/01/08	98.1	338.96	113	341.35	343.50	-14.8	13,166	-0.11%	大賣/
2024/01/05	113.1	332.16	122	331.57	334.00	-8.9	13,086	-0.07%	大買/大賣/
2024/01/04	233	335.41	190.3	336.84	331.50	42.7	13,130	0.33%	大買/大賣/
2024/01/03	116.2	339.78	193.8	338.53	339.50	-77.6	12,941	-0.60%	大買/大賣/
2024/01/02	164.5	336.75	190.9	338.46	342.00	-26.4	12,972	-0.20%	大買/大賣/
2023/12/29	310.3	334.66	443.1	342.97	327.00	-132.8	12,959	-1.02%	大買/大賣/鉅額交易
2023/12/28	302.1	343.50	196.1	337.36	348.00	106	12,540	0.85%	大買/大賣/鉅額交易
2023/12/27	76.6	319.50	78.1	319.19	316.50	-1.6	12,407	-0.01%
2023/12/26	135.5	323.05	98.5	318.36	315.00	37	12,443	0.30%	大買/
2023/12/25	121.6	334.37	95.6	334.43	333.50	26.1	12,426	0.21%	大買/
2023/12/22	49.1	322.27	41	322.18	321.00	8.1	12,567	0.06%
2023/12/21	58.8	322.54	75.1	323.57	318.50	-16.4	12,690	-0.13%
2023/12/20	98.8	332.99	78.2	332.34	329.00	20.7	12,710	0.16%
2023/12/19	68.8	332.62	84	333.76	332.50	-15.2	12,698	-0.12%
2023/12/18	91.4	345.08	574.2	343.20	340.00	-482.8	12,706	-3.80%	大賣/鉅額交易
2023/12/15	519.6	362.38	181.5	360.32	347.50	338	12,695	2.66%	大買/大賣/鉅額交易
2023/12/14	136.4	355.61	247.8	355.48	355.00	-111.5	12,522	-0.89%	大買/大賣/鉅額交易
2023/12/13	398.2	364.80	987.7	361.65	355.50	-589.5	12,405	-4.75%	大買/大賣/鉅額交易
2023/12/12	409.3	353.91	374.3	351.51	356.00	35	12,247	0.29%	大買/大賣/
2023/12/11	210.3	348.29	179.8	343.27	339.00	30.6	12,126	0.25%	大買/大賣/
2023/12/08	250.2	364.19	321.2	366.64	367.00	-71	11,943	-0.59%	大買/大賣/
2023/12/07	342.7	361.00	542.5	360.18	360.50	-199.8	11,751	-1.70%	大買/大賣/鉅額交易
2023/12/06	540.3	343.78	837.3	345.40	345.00	-296.9	11,318	-2.62%	大買/大賣/鉅額交易
2023/12/05	296.4	323.22	316.4	327.55	340.00	-20	10,842	-0.18%	大買/大賣/
2023/12/04	567.5	303.42	184.8	302.73	309.50	382.6	10,334	3.70%	大買/大賣/鉅額交易
2023/12/01	98.9	289.23	137.5	290.79	285.00	-38.6	10,050	-0.38%	大賣/
2023/11/30	77.1	278.91	81.4	279.96	280.00	-4.2	9,890	-0.04%
2023/11/29	37.2	273.40	41.3	272.18	274.50	-4.1	9,933	-0.04%
2023/11/28	92.3	271.37	73.7	271.23	275.50	18.6	10,156	0.18%
2023/11/27	156.3	274.16	155.2	270.49	266.50	1.2	10,131	0.01%	大買/大賣/
2023/11/24	117.3	269.01	128.8	268.96	275.00	-11.5	9,994	-0.11%	大買/大賣/
2023/11/23	13.1	254.14	21.1	254.83	252.50	-8	9,949	-0.08%
2023/11/22	52.1	259.51	88.9	258.62	256.00	-36.8	10,050	-0.37%
2023/11/21	60	265.41	57.2	265.41	262.00	2.8	10,180	0.03%
2023/11/20	67.7	267.34	132.2	266.02	263.50	-64.5	10,417	-0.62%	大賣/
2023/11/17	145.6	279.15	126.2	278.74	273.00	19.4	10,720	0.18%	大買/大賣/
2023/11/16	177.6	276.89	348.4	278.02	280.00	-170.8	10,852	-1.57%	大買/大賣/鉅額交易
2023/11/15	427.3	276.07	216	275.00	275.50	211.3	10,892	1.94%	大買/大賣/鉅額交易
2023/11/14	149.5	252.66	149.3	254.23	258.50	0.2	10,845	0.00%	大買/大賣/
2023/11/13	118.3	243.44	109.1	242.70	247.50	9.2	10,839	0.08%	大買/大賣/
2023/11/10	79.5	236.53	58.1	233.23	237.50	21.4	10,923	0.20%
2023/11/09	95.3	238.51	84	238.69	234.50	11.3	10,959	0.10%
2023/11/08	100.2	243.16	98.2	241.54	242.00	2	10,935	0.02%
2023/11/07	232.6	246.52	263.3	246.53	242.00	-30.7	10,964	-0.28%	大買/大賣/
2023/11/06	87.9	236.92	35.1	238.90	241.00	52.8	10,911	0.48%
2023/11/03	148.5	228.50	116	228.72	225.00	32.5	10,967	0.30%	大買/大賣/
2023/11/02	55.2	227.04	50.1	225.27	224.50	5.1	10,967	0.05%
2023/11/01	98.6	220.21	182.9	219.97	224.00	-84.3	10,955	-0.77%	大賣/
2023/10/31	118.5	232.32	250	231.88	224.00	-131.5	10,889	-1.21%	大買/大賣/鉅額交易
2023/10/30	59.1	245.59	70.3	247.09	244.00	-11.2	10,858	-0.10%
2023/10/27	54	256.26	82.1	253.75	251.00	-28.2	11,053	-0.25%
2023/10/26	63.1	259.62	69	261.00	262.00	-5.9	10,964	-0.05%
2023/10/25	89.6	265.80	101.1	265.28	260.50	-11.6	10,877	-0.11%	大賣/
2023/10/24	148.5	270.28	127.6	268.47	264.50	20.9	10,767	0.19%	大買/大賣/
2023/10/23	75.2	273.71	77.8	274.84	276.00	-2.5	10,637	-0.02%
2023/10/20	82.6	260.56	74.8	259.96	263.00	7.8	10,519	0.07%
2023/10/19	51.3	268.28	37.2	265.25	260.50	14.1	10,436	0.13%
2023/10/18	52.8	276.20	108.6	274.39	270.00	-55.8	10,358	-0.54%	大賣/
2023/10/17	78.1	286.23	69	284.62	282.00	9.1	10,301	0.09%
2023/10/16	69.8	283.98	48.1	284.18	286.50	21.7	10,209	0.21%
2023/10/13	81.1	281.76	87.3	281.57	279.00	-6.1	10,184	-0.06%
2023/10/12	120.7	285.48	163.1	284.91	282.00	-42.5	10,510	-0.40%	大買/大賣/
2023/10/11	164.7	299.21	113.4	295.76	291.50	51.4	10,446	0.49%	大買/大賣/
2023/10/06	123.6	293.75	154.1	295.43	300.50	-30.5	10,317	-0.30%	大買/大賣/
2023/10/05	213.1	283.40	201.8	283.24	287.00	11.3	10,182	0.11%	大買/大賣/
2023/10/04	101	269.67	117.1	268.53	271.50	-16.1	9,949	-0.16%	大賣/
2023/10/03	96.1	263.14	106.4	262.93	264.50	-10.3	9,877	-0.10%	大賣/
2023/10/02	121.5	267.78	65	266.77	261.00	56.6	9,718	0.58%	大買/
2023/09/28	120.4	264.36	113	264.46	271.00	7.4	9,563	0.08%	大買/大賣/
2023/09/27	260.8	259.56	235.3	261.08	265.00	25.5	9,350	0.27%	大買/大賣/
2023/09/26	182	248.06	163.6	248.59	251.50	18.4	9,032	0.20%	大買/大賣/
2023/09/25	75.3	237.01	380.3	235.91	237.00	-305	8,848	-3.45%	大賣/鉅額交易
2023/09/22	56.2	242.58	51.6	241.34	236.00	4.6	8,783	0.05%
2023/09/21	81.4	244.88	72.3	244.57	244.50	9.1	8,758	0.10%
2023/09/20	66.7	245.04	81.1	243.18	248.00	-14.3	8,738	-0.16%
2023/09/19	36.4	242.66	64	239.65	237.50	-27.6	8,858	-0.31%
2023/09/18	44.1	250.45	66.3	250.45	246.50	-22.2	8,894	-0.25%
2023/09/15	65.1	259.80	47.3	259.18	257.50	17.8	8,950	0.20%
2023/09/14	182.6	260.16	123.3	259.89	258.00	59.3	9,015	0.66%	大買/大賣/
2023/09/13	82.4	272.18	80	270.24	266.00	2.4	9,182	0.03%
2023/09/12	79.1	278.72	74.1	274.59	283.00	5.1	9,729	0.05%
2023/09/11	44	284.11	29.2	281.02	277.50	14.8	9,959	0.15%
2023/09/08	47.1	293.44	50.1	292.84	293.00	-3	10,021	-0.03%
2023/09/07	12.1	289.83	21	288.81	290.50	-8.9	10,082	-0.09%
2023/09/06	37.7	291.47	38.2	291.41	290.00	-0.6	10,299	-0.01%
2023/09/05	80.2	290.09	59.1	289.87	289.00	21.1	10,371	0.20%
2023/09/04	304.7	300.02	263.7	302.37	300.00	41	10,417	0.39%	大買/大賣/
2023/09/01	185.1	306.06	163	307.14	292.50	22.1	10,454	0.21%	大買/大賣/
2023/08/31	81.2	294.54	68.2	296.66	299.50	13.1	10,427	0.13%
2023/08/30	98.1	291.80	315.8	291.18	293.00	-217.7	11,197	-1.94%	大賣/鉅額交易
2023/08/29	496.3	288.29	307.7	284.07	289.00	188.7	11,426	1.65%	大買/大賣/鉅額交易
2023/08/28	103.7	280.93	227.3	282.57	275.00	-123.7	11,457	-1.08%	大買/大賣/鉅額交易
2023/08/25	269	285.94	148	284.43	286.50	121	11,690	1.03%	大買/大賣/鉅額交易
2023/08/24	216.6	289.71	217.2	288.98	280.50	-0.5	11,751	0.00%	大買/大賣/
2023/08/23	226.6	278.66	216.4	276.23	276.50	10.2	11,892	0.09%	大買/大賣/
2023/08/22	153.4	265.61	294.7	264.44	276.50	-141.3	11,782	-1.20%	大買/大賣/鉅額交易
2023/08/21	457.2	246.30	333.3	246.73	251.50	123.9	11,843	1.05%	大買/大賣/鉅額交易
2023/08/18	178.6	240.36	154.7	236.01	229.00	23.9	11,991	0.20%	大買/大賣/
2023/08/17	285.7	231.95	89.5	231.57	236.00	196.3	12,409	1.58%	大買/鉅額交易
2023/08/16	115.7	215.80	99.4	214.71	220.50	16.4	12,760	0.13%	大買/
2023/08/15	119	206.55	95.6	204.32	211.50	23.5	13,520	0.17%	大買/
2023/08/14	56.4	197.65	80.2	200.18	192.50	-23.7	13,995	-0.17%
2023/08/11	83.1	210.10	43.3	210.89	211.50	39.8	14,177	0.28%
2023/08/10	98.7	219.68	144.4	215.84	208.50	-45.7	14,810	-0.31%	大賣/
2023/08/09	227.9	221.57	111.6	223.43	224.00	116.3	15,071	0.77%	大買/大賣/鉅額交易
2023/08/08	175.9	212.94	120.2	209.42	215.00	55.7	15,351	0.36%	大買/大賣/
2023/08/07	75.2	213.53	49.1	209.75	210.00	26.1	15,491	0.17%
2023/08/04	395.6	207.85	44.1	209.94	213.00	351.4	15,662	2.24%	大買/鉅額交易
2023/08/02	262.3	209.24	115.5	210.20	204.50	146.8	16,601	0.88%	大買/大賣/鉅額交易
2023/08/01	321.5	222.94	194	225.71	215.50	127.5	16,927	0.75%	大買/大賣/鉅額交易
2023/07/31	9	238.28	23.5	235.80	239.00	-14.5	16,830	-0.09%
2023/07/28	5	228.20	4.5	227.60	229.00	0.5	17,038	0.00%
2023/07/27	4	222.00	8.2	222.38	225.00	-4.2	17,452	-0.02%
2023/07/26	4	212.75	14	212.68	212.00	-10	17,983	-0.06%
2023/07/25	12	201.58	5.2	203.46	206.00	6.8	18,129	0.04%
2023/07/24	18	203.11	22.1	208.35	202.50	-4.1	18,317	-0.02%
2023/07/21	15.1	214.22	30	208.22	216.00	-14.9	18,531	-0.08%
2023/07/20	16	204.63	9.2	203.03	207.00	6.8	18,924	0.04%
2023/07/19	60	193.52	83.7	195.89	194.50	-23.7	19,270	-0.12%
2023/07/18	49	208.36	52.4	209.36	205.00	-3.4	19,478	-0.02%
2023/07/17	180.2	215.23	206.4	215.40	217.50	-26.3	19,696	-0.13%	大買/大賣/
2023/07/14	101	193.37	132.6	198.26	200.00	-31.6	19,571	-0.16%	大買/大賣/
2023/07/13	57.6	179.65	56	180.20	182.00	1.6	19,921	0.01%
2023/07/12	106.2	176.85	56.8	175.57	179.50	49.4	20,297	0.24%	大買/
2023/07/11	53.4	165.99	98.8	164.95	166.00	-45.4	20,490	-0.22%
2023/07/10	73.2	157.32	31	157.18	160.50	42.2	21,069	0.20%
2023/07/07	12.2	148.91	8.3	149.34	149.50	3.9	21,127	0.02%
2023/07/06	5	148.50	30.1	146.93	149.50	-25.1	21,463	-0.12%
2023/07/05	11.4	147.30	3.3	147.27	146.00	8.1	21,794	0.04%
2023/07/04	56.6	149.22	5	149.60	149.00	51.6	22,408	0.23%
2023/07/03	34.3	146.88	21	148.31	149.00	13.3	22,625	0.06%
2023/06/30	10.4	147.09	54	147.77	147.50	-43.7	22,645	-0.19%
2023/06/29	27.2	152.31	48.2	151.94	153.50	-21	22,638	-0.09%
2023/06/28	82.6	152.88	84.9	154.03	150.50	-2.4	22,599	-0.01%
2023/06/27	77	160.82	139.7	157.19	154.00	-62.7	22,552	-0.28%	大賣/
2023/06/26	44.2	164.10	66	164.06	162.50	-21.8	22,389	-0.10%
2023/06/21	31.3	163.15	42.6	163.14	163.50	-11.3	22,342	-0.05%
2023/06/20	91.1	161.73	124.1	161.35	162.00	-32.9	22,277	-0.15%	大賣/
2023/06/19	314.2	165.66	289.3	165.54	161.00	24.9	22,196	0.11%	大買/大賣/
2023/06/16	292.7	166.20	283.1	165.96	165.50	9.6	22,158	0.04%	大買/大賣/
2023/06/15	182.6	155.27	220.5	154.44	157.00	-37.9	21,752	-0.17%	大買/大賣/
2023/06/14	60.7	148.43	52.8	148.92	146.00	7.9	21,479	0.04%
2023/06/13	57.5	147.72	39.3	147.75	146.50	18.3	21,487	0.08%
2023/06/12	129.5	146.67	179	146.33	147.50	-49.5	21,458	-0.23%	大買/大賣/
2023/06/09	69.8	152.90	53.2	152.19	153.50	16.6	21,336	0.08%
2023/06/08	53.5	153.98	108.7	152.25	151.50	-55.2	21,375	-0.26%	大賣/
2023/06/07	102.2	154.41	77.8	154.41	155.00	24.4	21,519	0.11%	大買/
2023/06/06	130.5	153.56	148.4	152.79	153.00	-17.8	21,748	-0.08%	大買/大賣/
2023/06/05	306.6	163.19	208.4	161.95	156.00	98.2	22,003	0.45%	大買/大賣/
2023/06/02	95	153.13	129.4	153.04	158.00	-34.4	21,575	-0.16%	大賣/
2023/06/01	95	145.27	112	145.01	144.00	-17	21,395	-0.08%	大賣/
2023/05/31	177.2	142.66	226	143.17	145.00	-48.8	21,260	-0.23%	大買/大賣/
2023/05/30	213.6	140.48	175.5	140.07	141.00	38.1	20,917	0.18%	大買/大賣/
2023/05/29	278.4	141.49	260.8	142.66	141.00	17.6	20,759	0.08%	大買/大賣/
2023/05/26	224.4	138.24	296.5	136.79	135.50	-72.1	20,465	-0.35%	大買/大賣/
2023/05/25	218.9	141.30	191.8	141.23	141.00	27.1	20,375	0.13%	大買/大賣/
2023/05/24	265.6	136.87	236.4	137.33	139.00	29.3	20,944	0.14%	大買/大賣/
2023/05/23	326.1	131.68	265.8	131.96	137.00	60.3	21,081	0.29%	大買/大賣/
2023/05/22	427.2	128.45	404.3	128.56	128.50	22.8	20,821	0.11%	大買/大賣/
2023/05/19	615.2	122.27	662.9	122.10	123.50	-47.7	20,484	-0.23%	大買/大賣/
2023/05/18	346.1	113.06	379.7	115.28	117.50	-33.6	19,659	-0.17%	大買/大賣/
2023/05/17	108.2	108.60	97	108.30	107.00	11.2	19,385	0.06%	大買/
2023/05/16	450.1	107.35	391	107.50	109.50	59.1	19,125	0.31%	大買/大賣/
2023/05/15	242.4	104.51	274.9	105.07	105.00	-32.6	18,444	-0.18%	大買/大賣/
2023/05/12	187.7	97.82	378.5	98.51	101.50	-190.8	18,028	-1.06%	大買/大賣/鉅額交易
2023/05/11	187.7	97.82	378.5	98.51	95.40	-190.8	17,657	-1.08%	大買/大賣/鉅額交易
2023/05/10	335	99.46	135.1	99.56	98.90	200	17,423	1.15%	大買/大賣/鉅額交易
2023/05/09	413.9	108.53	366.5	107.06	103.00	47.4	17,153	0.28%	大買/大賣/
2023/05/08	157.1	105.78	193.6	105.68	109.00	-36.5	16,130	-0.23%	大買/大賣/
2023/05/05	121.5	98.28	143.2	98.64	99.10	-21.7	15,714	-0.14%	大買/大賣/
2023/05/04	96.1	98.34	124.1	98.64	99.30	-28	15,651	-0.18%	大賣/
2023/05/03	473.4	98.50	397.3	98.81	97.40	76	15,618	0.49%	大買/大賣/
2023/05/02	409.9	100.41	327.8	100.38	103.50	82.1	15,474	0.53%	大買/大賣/
2023/04/28	149.4	94.80	135.2	94.88	94.90	14.1	15,106	0.09%	大買/大賣/
2023/04/27	126.4	91.02	185.3	90.98	92.60	-58.9	15,100	-0.39%	大買/大賣/
2023/04/26	228.1	92.55	215	92.88	92.30	13.1	14,970	0.09%	大買/大賣/
2023/04/25	191.1	95.65	243.5	94.77	93.70	-52.4	14,800	-0.35%	大買/大賣/
2023/04/24	226.5	98.50	161.5	98.45	98.80	65	14,460	0.45%	大買/大賣/
2023/04/21	213	95.60	243	95.78	95.40	-30	14,258	-0.21%	大買/大賣/
2023/04/20	180.1	98.32	173.2	99.22	97.10	6.9	14,161	0.05%	大買/大賣/
2023/04/19	132.4	98.45	168	99.09	99.00	-35.6	14,099	-0.25%	大買/大賣/
2023/04/18	171.7	99.65	177	99.78	97.90	-5.3	14,320	-0.04%	大買/大賣/
2023/04/17	416.5	97.86	491.1	97.37	97.10	-74.6	14,921	-0.50%	大買/大賣/
2023/04/14	313.1	96.36	200.5	96.64	94.70	112.6	15,018	0.75%	大買/大賣/鉅額交易
2023/04/13	438.6	98.54	505.5	97.32	95.00	-66.9	15,106	-0.44%	大買/大賣/
2023/04/12	32	95.57	54.5	96.14	96.80	-22.5	14,531	-0.15%
2023/04/11	133.1	85.57	202.9	85.85	88.00	-69.9	14,422	-0.48%	大買/大賣/
2023/04/10	246.7	81.62	168.3	81.34	80.00	78.4	14,136	0.55%	大買/大賣/
2023/04/07	403.2	78.39	447.9	78.33	78.90	-44.8	13,888	-0.32%	大買/大賣/
2023/04/06	112	72.86	105.3	72.60	73.40	6.7	13,320	0.05%	大買/大賣/
2023/03/31	22	69.07	24	69.18	69.30	-2	13,138	-0.02%
2023/03/30	26.1	69.98	21	70.05	70.10	5.1	13,147	0.04%
2023/03/29	23	69.08	30	69.48	69.50	-7	13,175	-0.05%
2023/03/28	47.3	68.49	73.5	68.64	69.00	-26.3	13,250	-0.20%
2023/03/27	50	70.26	28.7	70.70	69.20	21.3	13,199	0.16%
2023/03/24	41.2	71.39	46	71.23	71.60	-4.8	13,146	-0.04%
2023/03/23	46.3	71.00	26.1	70.54	71.10	20.2	13,169	0.15%
2023/03/22	57.2	71.23	40.3	71.13	70.30	16.9	13,179	0.13%
2023/03/21	318.2	72.19	423.2	72.04	71.20	-105.1	13,105	-0.80%	大買/大賣/鉅額交易
2023/03/20	221.8	70.47	108.9	69.80	72.00	112.9	12,850	0.88%	大買/大賣/鉅額交易
2023/03/17	64	66.57	70	66.45	66.70	-6	12,670	-0.05%
2023/03/16	152.5	66.73	156	67.00	66.20	-3.5	12,877	-0.03%	大買/大賣/
2023/03/15	64.4	68.01	52	67.72	67.40	12.4	13,338	0.09%
2023/03/14	90	67.56	76	67.53	66.80	14	13,476	0.10%
2023/03/13	106.9	67.28	254.1	67.37	67.00	-147.2	13,395	-1.10%	大買/大賣/鉅額交易
2023/03/10	119.4	71.24	102.3	71.10	70.00	17.1	13,319	0.13%	大買/大賣/
2023/03/09	353.4	73.79	359.1	73.79	75.50	-5.7	13,009	-0.04%	大買/大賣/
2023/03/08	379.6	72.60	276	72.32	72.70	103.6	12,513	0.83%	大買/大賣/鉅額交易
2023/03/07	262.5	68.76	237.2	68.93	68.90	25.4	12,001	0.21%	大買/大賣/
2023/03/06	100	65.37	96.1	65.54	65.60	3.9	11,557	0.03%
2023/03/03	103	63.60	85	63.44	63.00	18	11,394	0.16%	大買/
2023/03/02	56.4	63.38	52	63.42	63.00	4.4	11,292	0.04%
2023/03/01	66.6	63.19	36	63.19	63.50	30.6	11,251	0.27%
2023/02/24	106.2	64.02	119.6	63.91	63.00	-13.3	11,218	-0.12%	大買/大賣/
2023/02/23	161.1	64.00	148	63.80	64.30	13.1	11,108	0.12%	大買/大賣/
2023/02/22	619.1	65.27	542	65.24	64.80	77.1	10,890	0.71%	大買/大賣/
2023/02/21	389.1	63.49	406.3	62.75	64.50	-17.2	9,936	-0.17%	大買/大賣/
2023/02/20	229.2	58.89	214	59.21	58.70	15.2	9,340	0.16%	大買/大賣/
2023/02/17	120	57.27	173.1	57.15	57.80	-53.1	8,918	-0.60%	大買/大賣/
2023/02/16	174	56.44	154.2	56.79	56.00	19.8	8,693	0.23%	大買/大賣/
2023/02/15	263	55.87	278.5	56.24	55.50	-15.5	8,537	-0.18%	大買/大賣/
2023/02/14	12.5	53.28	41	53.07	53.50	-28.5	8,236	-0.35%
2023/02/13	59.4	52.47	109	52.69	53.10	-49.7	8,187	-0.61%	大賣/
2023/02/10	65.2	55.35	51	55.21	54.50	14.2	8,088	0.18%
2023/02/09	123.6	55.82	96	56.05	55.50	27.6	8,006	0.34%	大買/
2023/02/08	50.3	55.28	32	55.09	54.70	18.3	7,887	0.23%
2023/02/07	30.3	55.16	18	55.09	55.10	12.3	7,838	0.16%
2023/02/06	11	54.63	12	54.68	54.90	-1	7,803	-0.01%
2023/02/03	43.5	54.73	64.4	54.51	54.50	-20.9	7,776	-0.27%
2023/02/02	99.6	56.65	92.5	56.47	56.00	7.1	7,691	0.09%
2023/02/01	147.6	57.12	151.2	56.72	56.40	-3.6	7,549	-0.05%	大買/大賣/
2023/01/31	241.1	56.13	197	56.30	56.50	44.1	7,360	0.60%	大買/大賣/
2023/01/30	116	54.45	78.1	53.96	54.40	37.9	7,096	0.53%	大買/
2023/01/17	91	52.31	88	52.24	52.30	3	6,920	0.04%
2023/01/16	31	50.31	23	50.75	50.70	8	6,779	0.12%
2023/01/13	18	50.66	32	50.90	50.20	-14	6,744	-0.21%
2023/01/12	45	51.59	44	51.28	51.00	1	6,740	0.01%
2023/01/11	32.1	52.60	42	52.48	52.20	-9.9	6,691	-0.15%
2023/01/10	149	52.42	48	52.32	52.40	101	6,550	1.54%	大買/
2023/01/09	94.1	52.35	53	52.22	52.40	41	6,462	0.64%
2023/01/06	392.4	53.82	303.2	53.30	52.10	89.2	6,331	1.41%	大買/大賣/
2023/01/05	802	58.24	809	58.05	56.90	-7	5,863	-0.12%	大買/大賣/
2023/01/04	281	55.23	357.5	55.15	57.60	-76.5	4,884	-1.57%	大買/大賣/
2023/01/03	660	51.24	516	50.30	52.40	144	4,383	3.28%	大買/大賣/鉅額交易
2022/12/30	111	49.04	72	48.89	48.30	39	3,991	0.98%	大買/
2022/12/29	59	48.68	151	48.79	49.30	-92	3,947	-2.33%	大賣/
2022/12/28	71	49.10	186.3	49.39	48.75	-115.3	4,010	-2.87%	大賣/鉅額交易
2022/12/27	219	49.42	123.1	49.36	49.10	95.9	4,007	2.39%	大買/大賣/
2022/12/26	121	48.93	64	49.21	49.50	57	3,948	1.44%	大買/
2022/12/23	35	48.44	24	48.46	48.90	11	3,954	0.28%
2022/12/22	36	48.68	38	48.70	47.90	-2	4,034	-0.05%
2022/12/21	71	48.70	215	48.64	48.05	-144	4,105	-3.51%	大賣/鉅額交易
2022/12/20	76.2	49.18	44	48.46	47.35	32.2	4,102	0.78%
2022/12/19	25	48.42	26	47.96	47.80	-1	4,080	-0.02%
2022/12/16	52	48.99	74.1	49.24	49.20	-22.1	4,153	-0.53%
2022/12/15	120.1	49.23	47	49.05	48.90	73.1	4,340	1.68%	大買/
2022/12/14	105	49.07	99.1	49.37	49.25	5.9	4,679	0.13%	大買/
2022/12/13	37	48.46	28	48.24	48.45	9	4,798	0.19%
2022/12/12	9	48.21	26.1	48.46	48.35	-17.1	4,889	-0.35%
2022/12/09	48	48.87	30.2	48.78	48.80	17.8	4,865	0.37%
2022/12/08	153.1	49.86	146	49.42	49.60	7.1	4,771	0.15%	大買/大賣/
2022/12/07	361	49.29	566.1	49.29	49.65	-205.1	4,481	-4.58%	大買/大賣/鉅額交易
2022/12/06	83	47.47	243.3	47.99	48.70	-160.3	3,873	-4.14%	大賣/鉅額交易
2022/12/05	149.3	43.90	41	44.11	44.30	108.3	3,623	2.99%	大買/鉅額交易
2022/12/02	74.7	43.13	41	43.26	42.70	33.7	3,578	0.94%
2022/12/01	12	41.75	26	42.12	41.80	-14	3,472	-0.40%
2022/11/30	1	41.60	3	41.63	41.50	-2	3,485	-0.06%
2022/11/29	0.2	41.35	1	41.65	41.40	-0.8	3,528	-0.02%
2022/11/28	10	41.25	3	41.32	41.35	7	3,655	0.19%
2022/11/25	19	41.98	52	41.27	40.70	-33	3,661	-0.90%
2022/11/24	0	0.00	2	40.55	40.70	-2	3,670	-0.05%
2022/11/23	27.1	40.44	3	40.28	39.95	24.1	3,712	0.65%
2022/11/22	17	41.03	47	41.30	41.20	-30	3,684	-0.81%
2022/11/21	115.1	40.27	25.5	40.38	40.50	89.6	3,607	2.48%	大買/
2022/11/18	5	38.60	1	38.85	38.20	4	3,553	0.11%
2022/11/17	4	38.70	8	38.46	38.70	-4	3,577	-0.11%
2022/11/16	2	37.73	0	0.00	37.55	2	3,573	0.06%
2022/11/15	0	0.00	4	38.25	38.40	-4	3,578	-0.11%
2022/11/14	0	0.00	2.3	37.83	38.10	-2.3	3,590	-0.06%
2022/11/11	10	37.45	1	38.25	36.90	9	3,643	0.25%
2022/11/10	15.3	38.67	8	38.30	37.75	7.3	3,711	0.20%
2022/11/09	2	38.50	4.1	38.53	39.05	-2.1	3,727	-0.06%
2022/11/08	7	38.91	9	38.98	38.60	-2	3,726	-0.05%
2022/11/07	8	38.81	3	39.00	39.00	5	3,723	0.13%
2022/11/04	33	38.80	5	38.71	38.95	28	3,764	0.74%
2022/11/03	2	38.75	1	38.65	38.60	1	3,813	0.03%
2022/11/02	6	38.42	24	38.32	38.50	-18	3,806	-0.47%
2022/11/01	12	37.95	14	37.64	37.90	-2	3,801	-0.05%
2022/10/31	4	36.84	1	36.80	36.80	3	3,790	0.08%
2022/10/28	22.1	36.88	6	36.56	36.20	16.1	3,790	0.42%
2022/10/27	8	37.87	0	0.00	38.05	8	3,778	0.21%
2022/10/26	10	37.37	7	37.47	37.50	3	3,779	0.08%
2022/10/25	0.5	38.55	9	38.56	38.45	-8.5	3,769	-0.23%
2022/10/24	108	38.63	5	38.71	38.45	103	3,772	2.73%	大買/鉅額交易
2022/10/21	12	38.10	30	38.09	38.00	-18	3,779	-0.48%
2022/10/20	53	39.85	11.1	39.18	39.00	41.9	3,746	1.12%
2022/10/19	8	40.92	1.5	41.33	40.65	6.5	3,718	0.17%
2022/10/18	1	40.90	4	41.28	41.00	-3	3,724	-0.08%
2022/10/17	56	41.07	20	41.14	41.50	36	3,704	0.97%
2022/10/14	14.5	43.08	95	43.14	42.90	-80.5	3,650	-2.20%
2022/10/13	17	42.12	34	42.55	41.70	-17	3,584	-0.47%
2022/10/12	37.2	42.79	46	42.75	43.45	-8.8	3,536	-0.25%
2022/10/11	45	41.96	33	41.93	42.40	12	3,429	0.35%
2022/10/07	43	41.23	5	42.38	41.20	38	3,380	1.12%
2022/10/06	64	42.67	30	43.00	42.30	34	3,426	0.99%
2022/10/05	60	43.24	79	43.10	43.20	-19	3,386	-0.56%
2022/10/04	12	41.63	33	42.10	41.90	-21	3,296	-0.64%
2022/10/03	23	40.73	5	41.20	40.05	18	3,240	0.56%
2022/09/30	43	40.13	20	40.61	41.60	23	3,204	0.72%
2022/09/29	162	42.12	156	41.94	41.70	6	3,138	0.19%	大買/大賣/
2022/09/28	86	41.13	31	41.49	40.45	55	3,009	1.83%
2022/09/27	67	41.22	8	41.61	42.00	59	2,891	2.04%
2022/09/26	49	41.15	23	41.31	40.30	26	2,822	0.92%
2022/09/23	29	44.91	36	44.92	44.20	-7	2,741	-0.26%
2022/09/22	94	44.15	67	44.44	44.90	27	2,634	1.02%
2022/09/21	311	44.55	280.2	44.89	44.00	30.8	2,393	1.29%	大買/大賣/
2022/09/20	45	42.86	113	43.33	43.50	-68	1,968	-3.45%	大賣/
2022/09/19	41	41.97	32	41.48	40.40	9	1,755	0.51%
2022/09/16	61	39.84	10	39.87	39.15	51	1,629	3.13%
2022/09/15	14	39.05	0	0.00	39.75	14	1,578	0.89%
2022/09/14	8	39.33	3	39.52	39.35	5	1,569	0.32%
2022/09/13	3	40.10	17	40.13	40.05	-14	1,564	-0.90%
2022/09/12	0	0.00	9	40.28	40.55	-9	1,558	-0.58%
2022/09/08	12	40.08	2	40.95	40.25	10	1,554	0.64%
2022/09/07	7	39.54	2	39.43	39.60	5	1,542	0.32%
2022/09/06	26	40.07	27	40.03	39.45	-1	1,604	-0.06%
2022/09/05	35.2	41.28	26	41.03	41.20	9.2	1,577	0.58%
2022/09/02	28	42.33	47	42.14	42.00	-19	1,529	-1.24%
2022/09/01	12	39.89	7	39.65	39.55	5	1,390	0.36%
2022/08/31	142	40.97	40	40.98	40.70	102	1,364	7.47%	大買/鉅額交易
2022/08/30	34	40.45	13	39.98	39.55	21	1,303	1.61%
2022/08/29	4	39.06	14	38.16	39.00	-10	1,245	-0.80%
2022/08/26	15	39.26	0	0.00	39.10	15	1,238	1.21%
2022/08/25	9	39.26	5	39.60	39.20	4	1,232	0.32%
2022/08/24	7	39.44	2	39.68	39.45	5	1,220	0.41%
2022/08/23	15	38.67	1	38.40	38.35	14	1,184	1.18%
2022/08/22	0	0.00	2	39.05	38.90	-2	1,172	-0.17%
2022/08/19	8	39.06	1	38.85	38.70	7	1,157	0.60%
2022/08/18	19	39.44	70	39.31	39.30	-51	1,131	-4.51%
2022/08/17	55	39.01	11.2	39.81	39.00	43.8	1,067	4.10%
2022/08/16	15	38.63	32	38.33	38.70	-17	970	-1.75%
2022/08/15	1	36.55	1	36.90	36.95	0	924	0.00%
2022/08/12	2	36.00	0	0.00	36.15	2	921	0.22%
2022/08/11	22	35.99	6	36.63	36.30	16	924	1.73%
2022/08/10	17	37.94	13	38.29	38.10	4	879	0.45%
2022/08/09	1	36.30	3	36.43	36.45	-2	823	-0.24%
2022/08/08	7	35.51	4	36.08	36.10	3	825	0.36%
2022/08/05	0	0.00	5	36.30	36.35	-5	826	-0.61%
2022/08/04	1	35.30	2	35.70	35.65	-1	836	-0.12%
2022/08/03	4	36.45	2	36.73	36.05	2	833	0.24%
2022/08/02	3	36.88	0	0.00	37.00	3	834	0.36%
2022/08/01	3	37.55	14	37.53	37.60	-11	848	-1.30%
2022/07/29	12	37.30	5	37.21	37.10	7	846	0.83%
2022/07/28	10	37.69	16	37.61	37.75	-6	844	-0.71%
2022/07/27	1	37.10	3	36.82	36.90	-2	834	-0.24%
2022/07/26	22	37.11	13	37.61	36.50	9	834	1.08%
2022/07/25	46	38.13	45.1	38.44	38.60	0.9	819	0.12%
2022/07/21	3	36.37	4	36.70	36.85	-1	819	-0.12%
2022/07/20	3	37.20	2	37.00	36.85	1	869	0.12%
2022/07/19	2	37.55	4	37.83	37.50	-2	874	-0.23%
2022/07/18	1	37.30	0	0.00	37.05	1	879	0.11%
2022/07/15	6	37.30	13	37.32	37.20	-7	883	-0.79%
2022/07/14	44	37.28	39	37.10	37.00	5	911	0.55%
2022/07/13	4	36.10	3	35.65	36.10	1	851	0.12%
2022/07/11	0	0.00	4	35.51	35.55	-4	876	-0.46%
2022/07/08	0	0.00	5	35.40	35.25	-5	889	-0.56%
2022/07/07	2	33.68	2	34.05	34.60	0	890	0.00%
2022/07/06	2	33.65	6	34.30	33.70	-4	913	-0.44%
2022/07/05	0	0.00	5	35.32	35.00	-5	940	-0.53%
2022/07/04	0	0.00	25	33.80	34.00	-25	980	-2.55%
2022/07/01	13	35.47	9	34.86	33.80	4	1,032	0.39%
2022/06/30	3	35.07	9	35.48	35.65	-6	1,134	-0.53%
2022/06/28	9	36.22	18	36.26	35.15	-9	1,199	-0.75%
2022/06/27	7	35.66	8	35.64	35.50	-1	1,179	-0.08%
2022/06/24	15	35.23	5	35.82	35.60	10	1,177	0.85%
2022/06/23	3	33.18	0	0.00	33.65	3	1,155	0.26%
2022/06/22	1	33.25	1	33.25	33.20	0	1,166	0.00%
2022/06/20	12	33.01	2	33.13	32.55	10	1,199	0.83%
2022/06/17	2	33.35	3	33.32	33.90	-1	1,213	-0.08%
2022/06/16	5	34.32	5	34.70	34.20	0	1,273	0.00%
2022/06/15	16.1	36.49	8	36.87	35.00	8.1	1,273	0.63%
2022/06/14	1	33.85	0	0.00	34.40	1	1,237	0.08%
2022/06/13	1	34.70	0	0.00	34.70	1	1,334	0.07%
2022/06/10	0	0.00	1	36.00	35.75	-1	1,375	-0.07%
2022/06/08	0	0.00	3	36.15	36.10	-3	1,482	-0.20%
2022/06/07	1	35.65	2	35.85	36.10	-1	1,490	-0.07%
2022/06/06	1.1	36.33	0	0.00	36.30	1.1	1,495	0.07%
2022/06/02	1	35.85	0	0.00	35.90	1	1,501	0.07%
2022/05/31	1	36.20	0	0.00	36.15	1	1,515	0.07%
2022/05/30	0	0.00	2	36.30	36.15	-2	1,528	-0.13%
2022/05/25	1	35.40	0	0.00	35.65	1	1,533	0.07%
2022/05/24	7	34.99	1	35.00	34.55	6	1,540	0.39%
2022/05/20	0	0.00	2	35.23	35.10	-2	1,551	-0.13%
2022/05/19	3	34.08	3.3	34.44	34.60	-0.3	1,549	-0.02%
2022/05/18	0.1	34.75	0	0.00	35.15	0.1	1,545	0.01%
2022/05/16	0	0.00	1	34.30	34.35	-1	1,548	-0.06%
2022/05/13	0	0.00	1.2	34.05	34.50	-1.2	1,557	-0.08%
2022/05/12	1	34.60	13	33.87	33.70	-12	1,560	-0.77%
2022/05/11	5	34.92	1	35.35	34.80	4	1,553	0.26%
2022/05/10	3	34.90	13.1	35.13	35.70	-10.1	1,557	-0.65%
2022/05/09	9.1	35.82	2	36.10	35.40	7.1	1,556	0.46%
2022/05/06	4	37.65	0	0.00	37.60	4	1,549	0.26%
2022/05/03	6	38.35	0	0.00	38.50	6	1,552	0.39%
2022/04/29	5	38.16	2	38.23	38.30	3	1,573	0.19%
2022/04/28	16	38.55	1	38.60	38.40	15	1,574	0.95%
2022/04/27	5	39.06	57	38.90	39.20	-52	1,579	-3.29%
2022/04/26	28.5	40.43	27	40.73	40.20	1.5	1,584	0.09%
2022/04/25	7	38.76	43	38.48	38.90	-36	1,699	-2.12%
2022/04/22	10	40.32	26	40.15	40.00	-16	1,724	-0.93%
2022/04/21	12.1	40.84	6	40.58	40.35	6.1	1,807	0.34%
2022/04/20	11	42.01	6	42.49	41.10	5	2,108	0.24%
2022/04/19	9	42.09	3	41.83	41.90	6	2,397	0.25%
2022/04/18	13	42.04	5	42.00	41.90	8	2,478	0.32%
2022/04/15	8	43.19	5	43.24	42.55	3	2,467	0.12%
2022/04/14	8	42.91	15	42.22	43.00	-7	2,444	-0.28%
2022/04/13	2	42.20	0.1	42.30	42.15	1.9	2,427	0.08%
2022/04/12	20	42.23	4	42.54	42.15	16	2,426	0.66%
2022/04/11	45	43.83	8	43.92	43.50	37	2,394	1.55%
2022/04/08	28	44.08	16	44.13	44.20	12	2,363	0.51%
2022/04/07	28	43.75	13	43.45	42.30	15	2,310	0.65%
2022/04/06	156	44.02	114.2	44.11	44.60	41.8	2,254	1.85%	大買/大賣/
2022/04/01	9	42.07	20	42.10	42.00	-11	2,133	-0.52%
2022/03/31	73	41.99	45	41.84	41.10	28	2,107	1.33%
2022/03/29	1	41.70	34	41.62	41.60	-33	2,049	-1.61%
2022/03/28	0	0.00	1	40.00	40.95	-1	2,038	-0.05%
2022/03/25	6	41.26	10	40.91	40.45	-4	2,029	-0.20%
2022/03/24	14	41.89	18	41.79	41.65	-4	2,028	-0.20%
2022/03/23	5.1	41.49	11	41.26	41.15	-5.9	2,013	-0.29%
2022/03/22	12	42.05	10	41.95	41.85	2	2,001	0.10%
2022/03/21	17	42.12	39	42.19	41.60	-22	1,999	-1.10%
2022/03/18	4	41.03	3.3	40.94	40.90	0.8	1,933	0.04%
2022/03/17	36	41.16	17	41.15	41.30	19	1,927	0.99%
2022/03/16	44	41.94	31	41.76	41.30	13	1,887	0.69%
2022/03/15	15	40.78	10	40.98	40.05	5	1,786	0.28%
2022/03/14	52	41.39	86.3	41.41	42.05	-34.3	1,743	-1.97%
2022/03/11	4	38.88	10.5	38.92	38.75	-6.5	1,649	-0.39%
2022/03/10	0.3	38.45	12	38.38	38.65	-11.8	1,637	-0.72%
2022/03/09	2	37.33	5	37.74	37.85	-3	1,632	-0.18%
2022/03/08	5	37.00	2	37.08	37.00	3	1,629	0.18%
2022/03/07	6	37.60	5	37.79	37.70	1	1,622	0.06%
2022/03/04	1	38.30	3	38.48	38.60	-2	1,637	-0.12%
2022/03/03	8	38.42	4	38.58	38.70	4	1,636	0.24%
2022/03/02	1	37.75	3	37.63	37.85	-2	1,628	-0.12%
2022/03/01	0	0.00	1	37.30	37.40	-1	1,627	-0.06%
2022/02/25	0	0.00	2	36.95	36.75	-2	1,626	-0.12%
2022/02/24	8	36.89	1	36.85	36.45	7	1,623	0.43%
2022/02/23	4	37.50	0	0.00	37.40	4	1,615	0.25%
2022/02/22	11	37.44	0	0.00	37.60	11	1,614	0.68%
2022/02/21	2	38.23	1	38.10	38.20	1	1,607	0.06%
2022/02/18	1	38.35	4	38.44	38.50	-3	1,608	-0.19%
2022/02/17	5	38.85	0	0.00	38.45	5	1,612	0.31%
2022/02/16	0	0.00	5	38.73	38.90	-5	1,616	-0.31%
2022/02/15	7	37.99	19	38.05	38.00	-12	1,617	-0.74%
2022/02/14	2	38.50	2	38.58	38.50	0	1,609	0.00%
2022/02/11	0.1	39.40	16	39.20	39.25	-16	1,603	-0.99%
2022/02/10	11	39.30	3	39.40	39.55	8	1,605	0.50%
2022/02/09	1	39.00	6	39.42	39.50	-5	1,601	-0.31%
2022/02/08	2	38.78	6	38.72	39.25	-4	1,594	-0.25%
2022/02/07	1	37.80	3	38.05	38.00	-2	1,580	-0.13%
2022/01/26	4.5	37.58	1	37.80	37.50	3.5	1,568	0.22%
2022/01/25	7.3	37.58	13	37.81	37.35	-5.7	1,569	-0.37%
2022/01/24	27	38.26	9	37.74	37.75	18	1,571	1.15%
2022/01/21	9	39.19	10	39.15	39.05	-1	1,548	-0.06%
2022/01/20	7	39.95	10	40.02	39.70	-3	1,541	-0.19%
2022/01/19	12	39.34	26	39.53	40.20	-14	1,525	-0.92%
2022/01/18	255	41.53	219	41.81	40.20	36	1,507	2.39%	大買/大賣/
2022/01/17	17	39.41	14.1	39.34	40.25	2.9	1,338	0.22%
2022/01/14	52	40.77	122	40.26	39.80	-70	1,299	-5.39%	大賣/
2022/01/13	185.1	43.55	119	43.39	42.70	66.1	1,204	5.48%	大買/大賣/
2022/01/12	172.1	43.12	216	43.08	43.55	-43.9	888	-4.94%	大買/大賣/
2022/01/11	48	39.57	41	39.57	39.60	7	556	1.26%
2022/01/10	7.1	35.79	0	0.00	36.00	7.1	460	1.54%
2022/01/07	7	36.27	0	0.00	36.15	7	461	1.52%
2022/01/06	3	36.98	3	37.07	37.10	0	460	0.00%
2022/01/05	2	37.35	2	37.50	37.25	0	470	0.00%
2022/01/04	0	36.95	3	36.95	36.95	-3	466	-0.64%
2022/01/03	8	37.04	0	0.00	37.00	8	471	1.70%
2021/12/30	2	37.05	9	37.33	37.35	-7	472	-1.48%
2021/12/29	0	0.00	4	36.99	37.05	-4	480	-0.83%
2021/12/28	1	37.00	8	37.25	37.00	-7	488	-1.43%
2021/12/27	1	36.75	6	37.03	37.10	-5	499	-1.00%
2021/12/24	1.3	36.63	0	0.00	36.35	1.3	552	0.24%
2021/12/23	0	0.00	7	36.65	36.70	-7	564	-1.24%
2021/12/22	3	36.63	1	36.55	36.60	2	585	0.34%
2021/12/21	0	0.00	9	36.81	36.70	-9	584	-1.54%
2021/12/20	4	37.01	5	37.24	36.80	-1	583	-0.17%
2021/12/17	6	36.90	13	37.20	36.55	-7	572	-1.22%
2021/12/16	3	36.77	0	0.00	36.75	3	567	0.53%
2021/12/15	14	37.16	13	36.95	36.95	1	567	0.18%
2021/12/14	6.1	35.73	1	35.85	35.60	5.1	548	0.93%
2021/12/13	2	35.75	9	35.80	35.90	-7	571	-1.23%
2021/12/10	1	34.65	0	0.00	34.90	1	590	0.17%
2021/12/09	1	34.90	0	0.00	34.85	1	593	0.17%
2021/12/08	2	34.83	0.1	35.00	34.85	1.9	595	0.32%
2021/12/07	8	35.00	2	34.98	34.90	6	593	1.01%
2021/12/06	2.4	34.83	9	34.83	34.90	-6.6	593	-1.11%
2021/12/03	8	35.00	0	0.00	35.00	8	600	1.33%
2021/12/02	11	35.05	0	0.00	35.00	11	601	1.83%
2021/12/01	6	35.32	2	35.43	35.40	4	602	0.66%
2021/11/30	2	35.30	6	35.85	35.90	-4	603	-0.66%
2021/11/29	5	35.02	0	0.00	35.05	5	583	0.86%
2021/11/26	6.1	35.42	1	35.35	35.40	5.1	583	0.88%
2021/11/25	0	0.00	1	35.95	35.95	-1	579	-0.17%
2021/11/24	5	36.06	1	36.15	36.30	4	578	0.69%
2021/11/23	11	36.03	2	36.05	36.00	9	579	1.55%
2021/11/22	11	36.38	3	36.47	36.35	8	583	1.37%
2021/11/19	8	35.86	0	0.00	35.80	8	591	1.35%
2021/11/18	7.3	36.20	2.1	36.23	36.20	5.2	603	0.87%
2021/11/17	2	35.58	4	36.09	36.35	-2	613	-0.33%
2021/11/16	2.1	35.56	0	0.00	35.70	2.1	621	0.33%
2021/11/15	5.2	36.22	2	36.10	36.10	3.2	627	0.51%
2021/11/12	4	37.09	0	0.00	36.70	4	631	0.63%
2021/11/11	1	37.85	17	37.65	37.45	-16	632	-2.53%
2021/11/10	0	37.25	9	37.50	37.25	-9	641	-1.40%
2021/11/09	10	37.50	13	37.78	37.50	-3	649	-0.46%
2021/11/08	3	37.20	4	37.76	37.55	-1	647	-0.15%
2021/11/05	3	37.40	6	37.37	37.10	-3	659	-0.45%
2021/11/04	2.1	36.88	0	0.00	36.80	2.1	670	0.31%
2021/11/03	28	37.19	2	36.88	36.85	26	677	3.84%
2021/11/02	13	37.13	0	0.00	36.80	13	683	1.90%
2021/11/01	5	37.68	27.3	37.96	38.00	-22.3	681	-3.27%
2021/10/29	9	36.91	0.1	37.20	36.70	8.9	673	1.32%
2021/10/28	6	36.82	5.1	37.22	37.05	0.9	674	0.13%
2021/10/27	4	36.56	0	0.00	36.55	4	679	0.59%
2021/10/26	3	36.93	12.1	36.39	37.00	-9.1	688	-1.32%
2021/10/25	0	0.00	8	35.09	35.55	-8	687	-1.16%
2021/10/22	4	35.65	10	35.50	35.40	-6	707	-0.85%
2021/10/21	1	36.25	9	36.41	35.95	-8	729	-1.10%
2021/10/20	5	35.84	3	35.95	35.90	2	758	0.26%
2021/10/19	0	0.00	5	35.81	35.80	-5	785	-0.64%
2021/10/15	2	35.53	6	35.59	35.60	-4	812	-0.49%
2021/10/14	10	34.91	0	0.00	34.90	10	828	1.21%
2021/10/13	10.2	35.31	13	35.47	35.30	-2.8	860	-0.33%
2021/10/12	4	36.13	0	0.00	36.05	4	874	0.46%
2021/10/08	3	36.60	2	36.78	36.70	1	885	0.12%
2021/10/07	1	37.10	3	37.45	37.10	-2	921	-0.22%
2021/10/06	12	37.44	19	37.33	37.00	-7	1,004	-0.70%
2021/10/05	2	36.77	2	36.60	37.00	0	1,004	0.00%
2021/10/04	27	37.39	10	37.80	37.05	17	1,003	1.69%
2021/10/01	38.1	39.33	32	39.76	38.10	6.1	996	0.61%
2021/09/30	10	39.26	10	39.26	39.25	0	944	0.00%
2021/09/29	5	38.66	9	39.12	39.15	-4	939	-0.43%
2021/09/28	1	38.30	0	0.00	38.30	1	927	0.11%
2021/09/27	0	0.00	3	38.48	38.35	-3	935	-0.32%
2021/09/24	3	37.97	0	0.00	37.90	3	944	0.32%
2021/09/23	4	37.80	2	38.45	37.80	2	956	0.21%
2021/09/22	6	37.88	1	38.15	38.30	5	965	0.52%
2021/09/17	14	38.70	3	38.90	39.05	11	964	1.14%
2021/09/16	19	39.67	8	39.76	39.20	11	970	1.13%
2021/09/15	15	39.10	19	38.88	39.40	-4	949	-0.42%
2021/09/14	3	37.32	4	37.41	37.50	-1	925	-0.11%
2021/09/13	0	0.00	2	36.75	36.95	-2	935	-0.21%
2021/09/10	2	36.40	2	36.35	36.45	0	943	0.00%
2021/09/09	2	35.20	2.1	35.54	35.90	-0.1	949	-0.01%
2021/09/08	6.1	35.37	7	35.56	35.30	-1	953	-0.10%
2021/09/07	6	36.37	5	36.42	36.25	1	952	0.10%
2021/09/06	6.1	37.36	1	37.90	36.70	5.1	957	0.53%
2021/09/03	1.6	37.59	0	0.00	37.50	1.6	961	0.17%
2021/09/02	6	37.80	0	0.00	37.70	6	967	0.62%
2021/09/01	0	0.00	12	38.59	38.60	-12	972	-1.23%
2021/08/31	2	38.18	2	38.20	38.35	0	972	0.00%
2021/08/30	1	38.20	2	38.30	38.35	-1	977	-0.10%
2021/08/27	1	38.00	0	0.00	38.00	1	986	0.10%
2021/08/26	2	38.08	0	0.00	38.05	2	988	0.20%
2021/08/25	3	37.62	5	37.89	37.90	-2	992	-0.20%
2021/08/24	4	37.25	4	37.40	37.90	0	987	0.00%
2021/08/23	0	0.00	6	37.95	38.00	-6	988	-0.61%
2021/08/20	1	36.50	9	36.83	37.25	-8	990	-0.81%
2021/08/19	15	36.71	1	36.95	36.15	14	986	1.42%
2021/08/18	3.1	37.07	2	37.33	37.90	1.1	978	0.11%
2021/08/17	17.1	37.64	4	38.00	38.00	13.1	977	1.34%
2021/08/16	14	38.41	0	0.00	38.30	14	980	1.43%
2021/08/13	18.1	39.45	10	39.13	39.90	8.1	977	0.82%
2021/08/12	2.3	40.08	1	40.00	40.00	1.3	980	0.13%
2021/08/11	11.1	40.18	13	40.25	40.45	-2	995	-0.20%
2021/08/10	9	40.95	5	41.02	40.80	4	1,012	0.39%
2021/08/09	3	41.62	3	41.63	41.65	0	1,046	0.00%
2021/08/06	6	42.14	24	42.07	42.10	-18	1,080	-1.67%
2021/08/05	5.1	42.54	2	42.55	42.50	3.1	1,115	0.27%
2021/08/04	0	0.00	15	43.10	43.10	-15	1,179	-1.27%
2021/08/02	7	43.25	3	43.38	43.10	4	1,409	0.28%
2021/07/30	2	43.75	4	43.79	43.35	-2	1,576	-0.13%
2021/07/29	6	44.23	3	44.55	44.55	3	1,634	0.18%
2021/07/28	13	44.13	7	44.80	44.10	6	1,649	0.36%
2021/07/27	13	47.26	7	46.83	46.55	6	1,679	0.36%
2021/07/26	16	47.40	19	47.70	47.85	-3	1,707	-0.18%
2021/07/23	15	46.52	8	46.47	46.30	7	1,731	0.40%
2021/07/22	3	45.85	10	45.74	45.65	-7	1,791	-0.39%
2021/07/21	5	45.92	13.3	45.45	45.65	-8.3	1,820	-0.46%
2021/07/20	8	45.41	9.1	45.50	45.15	-1.1	1,842	-0.06%
2021/07/19	9	46.48	7	46.29	46.05	2	1,852	0.11%
2021/07/16	6	45.28	21	45.36	44.85	-15	1,870	-0.80%
2021/07/15	1	44.10	13.1	44.60	45.00	-12.1	1,878	-0.64%
2021/07/14	12	44.59	15	44.42	43.85	-3	1,905	-0.16%
2021/07/13	20.3	43.77	58.1	43.84	44.30	-37.8	1,937	-1.95%
2021/07/12	5	41.05	2	41.08	41.10	3	1,897	0.16%
2021/07/09	8.1	41.07	1	41.05	41.20	7.1	2,013	0.35%
2021/07/08	1	41.40	1	41.60	41.55	0	2,078	0.00%
2021/07/07	19	41.77	0	0.00	41.55	19	2,132	0.89%
2021/07/06	0	0.00	3	42.50	42.10	-3	2,164	-0.14%
2021/07/05	4	41.90	6	42.05	42.15	-2	2,277	-0.09%
2021/07/02	1	42.06	2	42.18	42.05	-1	2,329	-0.04%
2021/07/01	26	42.51	1	42.15	42.30	25	2,341	1.07%
2021/06/30	6.2	43.81	8	43.89	43.60	-1.8	2,366	-0.08%
2021/06/29	4	43.60	22.6	43.77	43.75	-18.6	2,394	-0.78%
2021/06/28	16	43.34	1	43.60	43.20	15	2,390	0.63%
2021/06/25	3	43.65	17	43.78	43.70	-14	2,393	-0.58%
2021/06/24	9	43.08	5	43.11	43.05	4	2,398	0.17%
2021/06/23	2	42.25	2	42.75	42.75	0	2,402	0.00%
2021/06/22	3	42.40	10	42.34	42.20	-7	2,405	-0.29%
2021/06/21	13.1	41.27	3	41.10	41.05	10.1	2,399	0.42%
2021/06/18	2	42.40	0	0.00	42.30	2	2,409	0.08%
2021/06/17	0	0.00	3	42.78	42.70	-3	2,422	-0.12%
2021/06/16	14	42.83	0	0.00	42.55	14	2,439	0.57%
2021/06/11	1	42.90	16	43.19	43.40	-15	2,443	-0.61%
2021/06/09	4	41.98	2	41.98	41.60	2	2,449	0.08%
2021/06/08	4	42.19	0	0.00	42.25	4	2,470	0.16%
2021/06/07	15.3	42.21	7	42.86	42.80	8.3	2,480	0.33%
2021/06/04	3	43.37	2	43.55	43.30	1	2,485	0.04%
2021/06/03	6	43.93	1	44.40	43.90	5	2,501	0.20%
2021/06/02	10	43.90	3	44.18	43.80	7	2,543	0.28%
2021/06/01	11	44.67	4	44.88	44.45	7	2,563	0.27%
2021/05/31	3	44.40	12	44.32	44.25	-9	2,593	-0.35%
2021/05/28	2	43.50	13	43.37	43.30	-11	2,667	-0.41%
2021/05/27	0	0.00	12	42.54	42.65	-12	2,665	-0.45%
2021/05/26	1	42.55	8.2	42.30	42.60	-7.2	2,678	-0.27%
2021/05/25	2	42.48	7.2	42.55	42.20	-5.2	2,682	-0.19%
2021/05/24	6	41.84	6	41.95	42.05	0	2,688	0.00%
2021/05/21	6	41.25	6	41.65	41.15	0	2,696	0.00%
2021/05/20	12	41.34	9	41.61	40.50	3	2,710	0.11%
2021/05/19	6.1	41.64	17.4	41.61	42.10	-11.3	2,712	-0.42%
2021/05/18	42	40.48	21	40.99	42.40	21	2,721	0.77%
2021/05/17	34	38.01	52	38.09	39.00	-18	2,709	-0.66%
2021/05/14	22.2	41.92	28	41.60	41.70	-5.8	2,677	-0.22%
2021/05/13	18.2	39.77	13	40.06	40.00	5.2	2,662	0.20%
2021/05/12	20	41.33	40	42.36	41.10	-20	2,689	-0.74%
2021/05/11	26.2	46.28	34	47.18	45.50	-7.8	2,633	-0.30%
2021/05/10	144	51.38	120.1	50.41	49.50	24	2,569	0.93%	大買/大賣/
2021/05/07	106	49.90	81	49.71	49.35	25	2,461	1.02%	大買/
2021/05/06	25	48.03	44	48.88	50.10	-19	2,299	-0.83%
2021/05/05	16.1	46.12	9	47.06	45.55	7.1	2,236	0.32%
2021/05/04	13.2	46.69	9	48.40	46.35	4.2	2,230	0.19%
2021/05/03	18	49.86	18	50.36	49.40	0	2,211	0.00%
2021/04/29	21	50.87	9.1	50.71	51.10	11.9	2,193	0.54%
2021/04/28	36	50.98	17	50.98	51.30	19	2,155	0.88%
2021/04/27	7	50.16	16	50.41	50.20	-9	2,107	-0.43%
2021/04/26	7	49.88	48	49.68	49.80	-41	2,082	-1.97%
2021/04/23	48	48.49	11	48.63	48.20	37	2,083	1.78%
2021/04/22	22	48.98	55.9	49.14	48.20	-33.9	2,102	-1.61%
2021/04/21	10.1	49.95	35	50.01	49.80	-24.9	2,066	-1.21%
2021/04/20	13	50.13	4	50.24	50.20	9	2,056	0.44%
2021/04/19	29	50.80	15	50.85	50.50	14	2,043	0.69%
2021/04/16	36	49.86	12	49.82	49.95	24	2,002	1.20%
2021/04/15	79	50.72	173.5	50.88	50.20	-94.5	1,992	-4.74%	大賣/
2021/04/14	31.1	48.79	39	49.17	49.00	-8	1,921	-0.41%
2021/04/13	32	50.22	13	49.73	48.65	19	1,913	0.99%
2021/04/12	30	49.57	15	49.30	49.35	15	1,870	0.80%
2021/04/09	43.7	49.76	70.9	49.96	50.20	-27.2	1,857	-1.46%
2021/04/08	33	48.33	18	48.02	48.45	15	1,754	0.85%
2021/04/07	15	46.66	12.1	46.47	46.40	2.9	1,705	0.17%
2021/04/06	32	47.35	13	47.33	47.20	19	1,721	1.10%
2021/04/01	16	46.55	9	46.44	46.90	7	1,711	0.41%
2021/03/31	1	45.50	0	0.00	45.20	1	1,687	0.06%
2021/03/30	4	45.11	6	45.18	45.30	-2	1,702	-0.12%
2021/03/29	2.1	44.63	6.2	44.85	45.15	-4.1	1,740	-0.24%
2021/03/26	0	0.00	3	43.92	44.25	-3	1,773	-0.17%
2021/03/25	10	43.37	2	43.28	43.15	8	1,792	0.45%
2021/03/24	7	43.51	0	0.00	43.60	7	1,817	0.39%
2021/03/23	6	43.97	6	43.54	43.40	0	1,839	0.00%
2021/03/22	15.5	43.92	1.2	44.19	44.10	14.4	1,843	0.78%
2021/03/19	20.1	44.69	4	45.00	44.55	16.1	1,863	0.86%
2021/03/18	5	45.86	16	45.88	45.75	-11	1,869	-0.59%
2021/03/17	10	45.95	13	46.02	45.60	-3	1,927	-0.16%
2021/03/16	3	46.15	4	46.16	46.10	-1	2,023	-0.05%
2021/03/15	4	46.18	7	46.29	46.40	-3	2,089	-0.14%
2021/03/12	8	46.29	14	46.45	46.05	-6	2,181	-0.28%
2021/03/11	8	45.61	4	45.94	45.70	4	2,227	0.18%
2021/03/10	16	45.33	7	45.82	45.20	9	2,270	0.40%
2021/03/09	4	45.98	6	45.88	45.50	-2	2,327	-0.09%
2021/03/08	17.2	46.76	33	46.30	46.00	-15.9	2,498	-0.63%
2021/03/05	19.1	45.43	2	45.70	45.60	17.1	2,524	0.68%
2021/03/04	32	45.86	10	45.53	45.25	22	2,594	0.85%
2021/03/03	40	45.93	32	45.70	46.40	8	2,729	0.29%
2021/03/02	2	44.18	18	43.91	43.80	-16	2,736	-0.58%
2021/02/26	15	44.23	21	43.95	43.85	-6	3,021	-0.20%
2021/02/25	1	44.50	1	44.70	44.55	0	3,034	0.00%
2021/02/24	4	44.70	5	44.40	44.40	-1	3,054	-0.03%
2021/02/23	56.1	45.42	3	45.23	45.35	53.1	3,069	1.73%
2021/02/22	15	44.94	12	45.23	45.40	3	3,128	0.10%
2021/02/19	2	43.90	5	43.87	44.40	-3	3,135	-0.10%
2021/02/18	3	43.38	2	43.45	44.10	1	3,181	0.03%
2021/02/17	18	43.50	8.2	43.41	43.85	9.8	3,189	0.31%
2021/02/05	1	42.15	3.1	42.28	42.10	-2.1	3,201	-0.07%
2021/02/04	4.1	42.02	3	41.95	42.40	1.1	3,260	0.03%
2021/02/03	28.2	41.56	14	42.98	41.35	14.2	3,354	0.42%
2021/02/02	6	42.68	5	42.45	42.50	1	3,347	0.03%
2021/02/01	1.2	41.50	5	41.35	41.65	-3.8	3,400	-0.11%
2021/01/29	17	44.06	44	43.48	42.85	-27	3,429	-0.79%
2021/01/28	4	42.85	4	42.80	42.75	0	3,536	0.00%
2021/01/27	1	44.00	2	44.33	43.85	-1	3,584	-0.03%
2021/01/26	7	44.50	4	44.43	44.40	3	3,649	0.08%
2021/01/25	26	45.18	21	45.16	45.35	5	3,710	0.13%
2021/01/22	19	44.00	5	43.97	43.90	14	3,748	0.37%
2021/01/21	2	43.53	3	42.58	42.55	-1	3,812	-0.03%
2021/01/20	13	43.28	14	43.15	42.40	-1	4,147	-0.02%
2021/01/19	7.1	45.51	5	45.52	45.10	2.1	4,195	0.05%
2021/01/18	4	45.14	17	44.61	45.50	-13	4,295	-0.30%
2021/01/15	27	45.52	9.6	45.54	44.80	17.4	4,681	0.37%
2021/01/14	6	46.87	19	46.99	46.85	-13	4,713	-0.28%
2021/01/13	3	47.60	0	0.00	47.30	3	4,769	0.06%
2021/01/12	11	46.94	2	47.60	46.80	9	4,802	0.19%
2021/01/11	8.4	48.48	9	48.88	48.30	-0.6	4,867	-0.01%
2021/01/08	4	47.31	29	47.61	48.50	-25	4,982	-0.50%
2021/01/07	14	48.58	22	48.49	47.80	-8	5,141	-0.16%
2021/01/06	30	47.55	22	47.90	46.85	8	5,382	0.15%
2021/01/05	8	48.93	3	49.00	48.75	5	5,540	0.09%
2021/01/04	11	48.84	2	48.75	49.00	9	5,917	0.15%
2020/12/31	2	48.98	6	49.34	49.70	-4	5,941	-0.07%
2020/12/29	19	49.44	19	49.40	49.15	0	6,171	0.00%
2020/12/28	7	49.35	13	49.85	49.25	-6	6,239	-0.10%
2020/12/25	12	49.97	30	49.86	49.80	-18	6,279	-0.29%
2020/12/24	21	50.77	14	50.59	50.20	7	6,314	0.11%
2020/12/23	4	50.23	4	49.39	50.40	0	6,344	0.00%
2020/12/22	21	49.32	27	49.35	48.45	-6	6,478	-0.09%
2020/12/21	8	49.94	4	49.65	50.00	4	6,504	0.06%
2020/12/18	15	50.43	21	50.90	50.50	-6	6,545	-0.09%
2020/12/17	11.3	50.30	4	50.35	50.20	7.3	6,592	0.11%
2020/12/16	9.1	51.19	5	51.14	51.10	4.1	6,690	0.06%
2020/12/15	11.2	51.11	14	51.40	50.70	-2.8	6,711	-0.04%
2020/12/14	29.6	52.56	6	51.78	52.40	23.6	6,751	0.35%
2020/12/11	14.2	52.57	39	52.27	52.40	-24.8	6,811	-0.36%
2020/12/10	33	54.52	17	54.80	53.90	16	6,857	0.23%
2020/12/09	32	55.01	16	54.91	54.60	16	6,968	0.23%
2020/12/08	64	54.68	34	54.83	55.00	30	7,502	0.40%
2020/12/07	2	54.00	42	53.20	53.90	-40	7,652	-0.52%
2020/12/04	33	53.39	20	53.30	52.60	13	7,674	0.17%
2020/12/03	34	53.97	21	53.78	53.70	13	7,727	0.17%
2020/12/02	166	55.53	142	55.58	53.90	24	7,876	0.30%	大買/大賣/
2020/12/01	5	53.38	35	53.41	53.60	-30	7,773	-0.39%
2020/11/30	39	53.77	21	53.74	53.30	18	7,838	0.23%
2020/11/27	39	53.99	55	53.66	52.90	-16	7,803	-0.21%
2020/11/26	50	52.87	54	52.71	52.60	-4	7,738	-0.05%
2020/11/25	164	52.88	166	52.95	52.00	-2	7,863	-0.03%	大買/大賣/
2020/11/24	0	0.00	23	50.90	50.50	-23	7,614	-0.30%
2020/11/23	4	50.13	11	50.50	50.60	-7	7,686	-0.09%
2020/11/20	20	50.63	8	50.44	50.30	12	7,700	0.16%
2020/11/19	49	51.15	47	51.11	51.00	2	7,782	0.03%
2020/11/18	9	49.68	4	49.81	50.00	5	7,818	0.06%
2020/11/17	18	49.85	17	49.81	49.40	1	7,896	0.01%
2020/11/16	19.3	48.70	2.2	48.79	48.70	17.1	7,968	0.21%
2020/11/13	1.3	49.07	5	48.81	49.05	-3.7	8,049	-0.05%
2020/11/12	16.2	48.42	37	48.31	48.40	-20.8	8,314	-0.25%
2020/11/11	65	49.45	78	49.41	49.05	-13	8,505	-0.15%
2020/11/10	26	50.83	13	50.80	50.60	13	8,463	0.15%
2020/11/09	8	51.86	16	51.94	51.80	-8	8,424	-0.09%
2020/11/06	27	51.70	30	51.57	51.10	-3	8,394	-0.04%
2020/11/05	41	52.30	32	52.14	51.40	9	8,393	0.11%
2020/11/04	22	50.76	14	50.69	50.50	8	8,302	0.10%
2020/11/03	15	51.22	19	51.49	51.30	-4	8,301	-0.05%
2020/11/02	14	50.21	22	50.24	50.10	-8	8,341	-0.10%
2020/10/30	22	51.10	26	51.03	50.80	-4	8,297	-0.05%
2020/10/29	15	51.10	35	51.02	51.60	-20	8,247	-0.24%
2020/10/28	218.1	53.67	199	53.71	52.10	19.1	8,190	0.23%	大買/大賣/
2020/10/27	50	52.46	42	52.19	51.80	8	7,870	0.10%
2020/10/26	44	52.29	26	52.38	52.50	18	7,864	0.23%
2020/10/23	196	53.11	189	53.08	53.00	7	7,845	0.09%	大買/大賣/
2020/10/22	23	49.57	17	49.76	50.30	6	7,533	0.08%
2020/10/21	35	50.36	17	50.57	50.40	18	7,581	0.24%
2020/10/20	21	50.10	17	50.22	50.70	4	7,627	0.05%
2020/10/19	48	50.51	50	50.24	50.30	-2	7,938	-0.03%
2020/10/16	66	50.90	113	50.22	50.40	-47	8,004	-0.59%	大賣/
2020/10/15	115	51.77	66	51.27	51.60	49	7,916	0.62%	大買/
2020/10/14	93	51.52	114	51.22	51.00	-21	7,792	-0.27%	大賣/
2020/10/13	79	49.32	55	49.41	49.35	24	7,746	0.31%
2020/10/12	147	49.65	133	50.13	50.80	14	7,563	0.19%	大買/大賣/
2020/10/08	11	46.47	7	46.39	46.60	4	7,282	0.05%
2020/10/07	32	46.69	27	46.57	46.45	5	7,260	0.07%
2020/10/06	75	46.03	42	46.01	46.30	33	7,224	0.46%
2020/10/05	37	44.76	51	44.29	45.00	-14	7,176	-0.20%
2020/09/30	56	43.13	48	42.65	42.25	8	7,206	0.11%
2020/09/29	8	41.91	9	42.11	41.75	-1	7,161	-0.01%
2020/09/28	15	42.50	17	42.71	42.60	-2	7,157	-0.03%
2020/09/25	56	43.83	107.2	42.87	41.90	-51.2	7,153	-0.72%	大賣/
2020/09/24	24	43.88	6	44.19	43.45	18	6,989	0.26%
2020/09/23	19	44.14	54	44.29	44.15	-35	6,934	-0.50%
2020/09/22	37	44.93	15	44.94	44.60	22	6,907	0.32%
2020/09/21	34	46.10	29	46.33	46.05	5	6,841	0.07%
2020/09/18	16	45.13	13	45.18	44.90	3	6,729	0.04%
2020/09/17	38	45.16	26	44.98	45.05	12	6,685	0.18%
2020/09/16	25	44.39	19	44.36	45.00	6	6,619	0.09%
2020/09/15	40	44.71	20	44.76	44.40	20	6,551	0.31%
2020/09/14	71	45.15	82	45.03	44.85	-11	6,452	-0.17%
2020/09/11	248	47.43	268	47.37	46.65	-20	6,258	-0.32%	大買/大賣/
2020/09/10	102	44.92	119	44.91	44.90	-17	5,723	-0.30%	大買/大賣/
2020/09/09	76	41.07	69	41.52	42.65	7	5,565	0.13%
2020/09/08	50	41.89	19	42.03	42.20	31	5,537	0.56%
2020/09/07	129	42.91	81	43.32	42.05	48	5,442	0.88%	大買/
2020/09/04	33	40.73	34	40.49	40.60	-1	5,261	-0.02%
2020/09/03	65	41.71	182	41.98	41.15	-117	5,178	-2.26%	大賣/鉅額交易
2020/09/02	40	40.17	18	39.97	40.65	22	5,047	0.44%
2020/09/01	43	40.04	30	39.96	39.65	13	4,992	0.26%
2020/08/31	251	40.90	180	40.48	40.80	71	4,905	1.45%	大買/大賣/
2020/08/28	14	38.68	14	38.75	38.70	0	4,688	0.00%
2020/08/27	55	39.01	32	38.79	38.75	23	4,655	0.49%
2020/08/26	35	38.21	25	38.07	38.05	10	4,553	0.22%
2020/08/25	152	39.05	130	38.56	38.00	22	4,514	0.49%	大買/大賣/
2020/08/24	44	38.44	35	38.39	38.40	9	4,417	0.20%
2020/08/21	188	37.00	203	37.25	37.55	-15	4,316	-0.35%	大買/大賣/
2020/08/20	93.1	36.20	130	36.51	35.90	-36.9	4,217	-0.87%	大賣/
2020/08/19	43.2	38.95	29	38.75	38.20	14.2	4,097	0.35%
2020/08/18	209.1	39.35	159	39.32	39.05	50.1	3,997	1.25%	大買/大賣/
2020/08/17	74	36.88	99	37.46	38.30	-25	3,711	-0.67%
2020/08/14	24	34.86	34	34.74	34.85	-10	3,452	-0.29%
2020/08/13	11	33.96	3	33.87	33.75	8	3,379	0.24%
2020/08/12	6.3	34.22	10	34.00	34.40	-3.7	3,363	-0.11%
2020/08/11	24	34.56	13	34.70	34.25	11	3,338	0.33%
2020/08/10	19	35.19	15	35.19	35.10	4	3,314	0.12%
2020/08/07	37	35.02	50	34.83	35.00	-13	3,269	-0.40%
2020/08/06	42	35.46	63	35.15	35.75	-21	3,213	-0.65%
2020/08/05	26	33.96	18	33.94	33.95	8	3,113	0.26%
2020/08/04	22	34.07	9	34.06	34.20	13	3,087	0.42%
2020/08/03	19.5	34.22	12	34.13	33.80	7.5	3,073	0.24%
2020/07/31	10	34.00	2	34.10	33.60	8	3,042	0.26%
2020/07/30	48	34.70	34	34.63	33.85	14	3,059	0.46%
2020/07/29	9	34.56	37	34.80	34.75	-28	3,051	-0.92%
2020/07/28	45	34.10	16	33.98	33.30	29	2,964	0.98%
2020/07/27	75	33.74	60	34.31	32.95	15	2,874	0.52%
2020/07/24	15	36.62	19	36.36	36.60	-4	2,756	-0.15%
2020/07/23	218.1	37.12	203.2	36.60	36.25	14.9	2,645	0.56%	大買/大賣/
2020/07/22	38	35.24	61	35.78	36.60	-23	2,292	-1.00%
2020/07/21	70	33.05	11	33.00	33.30	59	2,134	2.76%
2020/07/20	31	32.42	21	32.26	32.70	10	2,083	0.48%
2020/07/17	77	33.20	137	32.58	32.00	-60	2,019	-2.97%	大賣/
2020/07/16	98	31.36	5	31.38	31.65	93	1,780	5.22%
2020/07/15	35	31.96	44	31.69	31.00	-9	1,749	-0.51%
2020/07/14	5	30.60	107	30.71	30.20	-102	1,642	-6.21%	大賣/鉅額交易
2020/07/13	11	31.45	35	31.50	31.10	-24	1,613	-1.49%
2020/07/10	19	30.94	14	30.99	31.55	5	1,556	0.32%
2020/07/09	118	30.52	84	30.71	30.55	34	1,451	2.34%	大買/
2020/07/08	15	29.21	0	0.00	29.15	15	1,322	1.13%
2020/07/07	19	29.37	0	0.00	29.55	19	1,309	1.45%
2020/07/06	5	29.03	23	28.98	29.15	-18	1,274	-1.41%
2020/07/03	0	0.00	12	28.48	28.35	-12	1,236	-0.97%
2020/07/02	4	28.69	5	28.63	28.60	-1	1,239	-0.08%
2020/07/01	137	28.64	139.2	28.66	28.55	-2.2	1,225	-0.18%	大買/大賣/
2020/06/30	16	28.03	22	27.77	27.95	-6	1,191	-0.50%
2020/06/29	14	27.44	8	27.48	27.35	6	1,185	0.51%
2020/06/24	3	27.55	2	27.65	27.70	1	1,174	0.09%
2020/06/23	14	27.75	23	27.59	27.60	-9	1,183	-0.76%
2020/06/22	10	27.92	20	28.05	27.90	-10	1,180	-0.85%
2020/06/19	1	28.45	5	28.39	28.25	-4	1,170	-0.34%
2020/06/18	9	28.31	13	28.53	28.25	-4	1,170	-0.34%
2020/06/17	13.2	29.01	16	29.01	28.75	-2.8	1,155	-0.24%
2020/06/16	62.2	28.45	44	28.54	29.00	18.2	1,101	1.65%
2020/06/15	13	27.24	4	27.66	27.80	9	1,033	0.87%
2020/06/12	6	26.29	0	0.00	26.45	6	977	0.61%
2020/06/11	17	27.24	14	27.17	26.80	3	981	0.31%
2020/06/10	1	26.85	4	26.90	26.50	-3	968	-0.31%
2020/06/09	4	26.79	1	26.90	26.65	3	993	0.30%
2020/06/08	6	26.86	0	0.00	26.85	6	1,024	0.59%
2020/06/05	24	26.88	4	26.73	26.85	20	1,033	1.94%
2020/06/04	0	0.00	1	26.15	26.10	-1	1,040	-0.10%
2020/06/03	1	26.30	0	0.00	26.15	1	1,060	0.09%
2020/06/02	0	0.00	4	26.08	25.90	-4	1,060	-0.38%
2020/06/01	1	26.40	0	0.00	26.35	1	1,063	0.09%
2020/05/29	0	0.00	13	26.56	26.45	-13	1,073	-1.21%
2020/05/28	1	26.30	1	25.90	25.90	0	1,067	0.00%
2020/05/27	2	25.80	1	25.26	25.80	1	1,072	0.09%
2020/05/26	4	24.94	0	0.00	25.00	4	1,085	0.37%
2020/05/25	11	25.00	3	24.97	25.10	8	1,093	0.73%
2020/05/22	12	25.87	0	0.00	25.50	12	1,091	1.10%
2020/05/21	6	26.43	0	0.00	26.50	6	1,090	0.55%
2020/05/20	14	26.04	2	25.98	26.30	12	1,107	1.08%
2020/05/19	5	26.00	0	0.00	26.00	5	1,109	0.45%
2020/05/18	0	0.00	161	25.59	25.85	-161	1,114	-14.45%	大賣/鉅額交易
2020/05/15	20	26.03	13	26.13	25.90	7	1,109	0.63%
2020/05/14	13	26.93	0	0.00	26.85	13	1,091	1.19%
2020/05/13	0	0.00	7	27.70	27.45	-7	1,095	-0.64%
2020/05/12	8	27.49	3	28.40	27.40	5	1,115	0.45%
2020/05/11	1	28.40	4	28.29	28.05	-3	1,151	-0.26%
2020/05/08	7	28.20	10	28.33	28.15	-3	1,171	-0.25%
2020/05/07	7	28.07	7	28.24	28.15	0	1,206	0.00%
2020/05/06	19	28.19	18	28.03	28.10	1	1,231	0.08%
2020/05/05	22	28.00	43	28.43	28.45	-21	1,307	-1.61%
2020/05/04	8	26.13	6	25.70	26.00	2	1,256	0.16%
2020/04/30	6	26.44	11	26.65	26.60	-5	1,282	-0.39%
2020/04/29	2	25.60	7	25.49	25.55	-5	1,276	-0.39%
2020/04/28	6	25.17	3	24.98	24.85	3	1,292	0.23%
2020/04/27	6	24.67	13	24.58	24.75	-7	1,319	-0.53%
2020/04/24	9	24.21	0	0.00	24.15	9	1,359	0.66%
2020/04/23	0	0.00	1	24.50	24.50	-1	1,387	-0.07%
2020/04/22	2	24.35	1	23.75	24.50	1	1,387	0.07%
2020/04/21	8	24.29	7	24.31	24.25	1	1,387	0.07%
2020/04/20	2	25.20	0	0.00	25.15	2	1,378	0.15%
2020/04/17	3	25.67	1	25.85	25.55	2	1,389	0.14%
2020/04/16	3	25.73	1	25.75	25.70	2	1,404	0.14%
2020/04/15	7	25.96	0	0.00	25.95	7	1,404	0.50%
2020/04/14	6	26.00	2	26.15	26.15	4	1,405	0.28%
2020/04/13	4	25.80	11	25.92	25.80	-7	1,401	-0.50%
2020/04/10	5	26.47	2	26.60	26.45	3	1,401	0.21%
2020/04/09	2	27.03	0	0.00	27.20	2	1,409	0.14%
2020/04/08	2	26.43	16	26.77	27.00	-14	1,404	-1.00%
2020/04/07	79	25.67	7	25.90	26.10	72	1,413	5.09%
2020/04/06	3	25.08	0	0.00	25.35	3	1,397	0.21%
2020/04/01	80	24.62	5	25.33	25.20	75	1,395	5.38%
2020/03/31	2	24.45	1	24.25	24.30	1	1,387	0.07%
2020/03/30	1	23.40	6	23.83	24.15	-5	1,390	-0.36%
2020/03/27	3	24.58	1	24.25	24.10	2	1,389	0.14%
2020/03/26	1	23.55	5	23.60	23.80	-4	1,383	-0.29%
2020/03/25	10	23.60	2	23.65	23.60	8	1,383	0.58%
2020/03/24	2	22.15	34	22.37	22.60	-32	1,392	-2.30%
2020/03/20	3	21.05	11	21.17	21.40	-8	1,446	-0.55%
2020/03/19	32	19.96	13	20.63	19.95	19	1,439	1.32%
2020/03/18	4	22.45	11	22.61	22.15	-7	1,414	-0.49%
2020/03/17	4	23.08	0	0.00	22.65	4	1,408	0.28%
2020/03/16	13	24.93	9	25.49	24.20	4	1,413	0.28%
2020/03/13	19	24.93	12	25.00	25.40	7	1,393	0.50%
2020/03/12	12	28.06	4	28.20	27.55	8	1,365	0.59%
2020/03/11	4	29.50	1	30.10	29.45	3	1,331	0.23%
2020/03/10	3	29.53	5	29.85	30.25	-2	1,312	-0.15%
2020/03/09	4	30.81	12	30.23	30.35	-8	1,290	-0.62%
2020/03/06	1	30.95	7	30.80	31.05	-6	1,273	-0.47%
2020/03/05	3	30.80	0	0.00	30.70	3	1,266	0.24%
2020/03/04	0	0.00	2	30.10	30.50	-2	1,262	-0.16%
2020/03/03	4	30.25	1	30.25	30.00	3	1,258	0.24%
2020/03/02	3	29.12	5	29.77	29.60	-2	1,264	-0.16%
2020/02/27	8	29.32	5	29.85	29.15	3	1,276	0.24%
2020/02/26	3	30.10	1	30.70	30.35	2	1,272	0.16%
2020/02/25	3	29.18	1	29.85	29.75	2	1,260	0.16%
2020/02/24	6	29.30	0	0.00	29.80	6	1,247	0.48%
2020/02/21	5	29.93	1	30.00	29.75	4	1,245	0.32%
2020/02/20	6	30.45	0	0.00	30.40	6	1,225	0.49%
2020/02/19	5	30.39	1	30.25	30.40	4	1,225	0.33%
2020/02/18	2	30.58	5	31.04	30.55	-3	1,236	-0.24%
2020/02/17	1	30.65	10	31.03	30.65	-9	1,243	-0.72%
2020/02/14	2	31.00	94	31.11	31.00	-92	1,241	-7.41%
2020/02/13	5	30.76	13	31.01	30.80	-8	1,228	-0.65%
2020/02/12	8	31.75	3	31.95	31.40	5	1,204	0.42%
2020/02/11	3	31.78	5	31.33	31.35	-2	1,153	-0.17%
2020/02/10	27	31.72	8	31.71	31.90	19	1,128	1.68%
2020/02/07	6	30.90	11	31.30	31.35	-5	1,088	-0.46%
2020/02/06	31	31.40	26	31.68	30.95	5	1,051	0.48%
2020/02/05	1	29.65	5	30.06	30.05	-4	920	-0.43%
2020/02/04	94	30.21	8	30.50	30.25	86	896	9.59%
2020/02/03	1	29.10	2	29.13	29.20	-1	859	-0.12%
2020/01/31	4	29.88	5	29.47	30.00	-1	844	-0.12%
2020/01/30	3	29.30	16	29.20	29.00	-13	821	-1.58%
2020/01/20	8	30.46	8	30.02	30.35	0	785	0.00%
2020/01/17	1	29.00	17	29.51	29.30	-16	731	-2.19%
2020/01/16	0	0.00	1	28.65	28.70	-1	698	-0.14%
2020/01/13	4	29.08	12	29.05	28.80	-8	701	-1.14%
2020/01/10	3	29.48	2	29.10	28.75	1	688	0.15%
2020/01/06	6	28.33	1	28.40	28.25	5	676	0.74%
2020/01/03	1	28.30	2	28.40	28.30	-1	672	-0.15%
2019/12/31	0	0.00	2	29.28	29.10	-2	653	-0.31%
2019/12/30	8	28.83	81	28.80	28.80	-73	635	-11.49%
2019/12/26	1	28.80	79	28.80	28.80	-78	631	-12.34%
2019/12/25	0	0.00	5	28.94	29.00	-5	640	-0.78%
2019/12/24	1	29.35	100	29.35	29.35	-99	632	-15.66%
2019/12/23	0	0.00	1	29.80	29.35	-1	632	-0.16%
2019/12/20	8	29.61	79	29.45	29.45	-71	629	-11.28%
2019/12/19	35	29.82	41	29.66	29.65	-6	628	-0.95%
2019/12/18	0	0.00	15	30.15	30.15	-15	618	-2.42%
2019/12/17	0	0.00	7	29.35	29.40	-7	564	-1.24%
2019/12/16	5	29.27	9	29.14	29.20	-4	559	-0.72%
2019/12/13	0	0.00	1	28.70	28.70	-1	553	-0.18%
2019/12/12	1	28.85	2	28.68	28.65	-1	547	-0.18%
2019/12/11	3	29.15	7	29.06	29.10	-4	544	-0.73%
2019/12/10	2	28.60	0	0.00	28.60	2	523	0.38%
2019/12/04	1	27.75	3	28.00	27.80	-2	537	-0.37%
2019/11/29	4	28.63	1	28.70	28.45	3	521	0.57%
2019/11/28	0	0.00	2	28.25	28.65	-2	517	-0.39%
2019/11/26	11	28.04	84	28.04	28.20	-73	488	-14.95%
2019/11/22	0	0.00	7	27.28	27.50	-7	456	-1.53%
2019/11/21	0	0.00	2	27.00	27.00	-2	452	-0.44%
2019/11/20	2	27.15	5	26.75	27.15	-3	451	-0.67%
2019/11/15	8	27.04	18	26.99	26.50	-10	466	-2.14%
2019/11/14	5	26.63	16	26.86	26.65	-11	448	-2.45%
2019/11/13	2	26.20	0	0.00	26.15	2	442	0.45%
2019/11/04	0	0.00	5	25.43	25.40	-5	520	-0.96%
2019/10/30	0	0.00	5	25.70	25.70	-5	592	-0.84%
2019/10/29	8	25.23	7	25.49	25.20	1	609	0.16%
2019/10/25	0	0.00	3	24.75	24.70	-3	669	-0.45%
2019/10/24	5	24.95	1	24.80	24.80	4	684	0.58%
2019/10/23	2	24.83	0	0.00	24.85	2	698	0.29%
2019/10/22	0	0.00	1	24.70	24.70	-1	705	-0.14%
2019/10/21	6	24.65	0	0.00	24.40	6	720	0.83%
2019/10/18	5	25.52	1	25.35	25.30	4	757	0.53%
2019/10/16	1	25.80	0	0.00	25.95	1	855	0.12%
2019/10/15	2	25.35	0	0.00	25.95	2	881	0.23%
2019/10/14	0	0.00	3	26.10	26.05	-3	878	-0.34%
2019/10/08	1	25.90	0	0.00	25.95	1	959	0.10%
2019/10/03	3	25.83	0	0.00	25.85	3	995	0.30%
2019/10/02	3	25.87	0	0.00	26.10	3	1,003	0.30%
2019/10/01	4	26.21	3	26.27	26.00	1	1,015	0.10%
2019/09/27	2	25.98	2	26.00	25.85	0	1,050	0.00%
2019/09/26	2	25.85	4	25.90	25.80	-2	1,056	-0.19%
2019/09/25	3	25.97	0	0.00	26.00	3	1,055	0.28%
2019/09/24	2	26.15	0	0.00	26.00	2	1,058	0.19%
2019/09/23	2	25.75	0	0.00	26.00	2	1,075	0.19%
2019/09/20	3	25.50	10	25.56	25.45	-7	1,074	-0.65%
2019/09/19	1	25.45	10	25.43	25.40	-9	1,072	-0.84%
2019/09/18	1	24.90	0	0.00	24.80	1	1,067	0.09%
2019/09/17	2	24.58	26	24.62	24.55	-24	1,074	-2.23%
2019/09/11	2	24.73	4	24.69	24.60	-2	1,108	-0.18%
2019/09/10	2	24.48	0	0.00	24.60	2	1,164	0.17%
2019/09/06	3	23.93	0	0.00	24.60	3	1,216	0.25%
2019/09/05	2	23.60	0	0.00	23.70	2	1,211	0.17%
2019/09/04	0	0.00	2	23.63	23.60	-2	1,261	-0.16%
2019/09/03	4	23.64	3	23.50	23.55	1	1,293	0.08%
2019/09/02	4	23.40	1	23.40	23.40	3	1,363	0.22%
2019/08/30	2	23.33	2	23.25	23.30	0	1,479	0.00%
2019/08/29	1	23.30	0.2	23.60	23.15	0.8	1,578	0.05%
2019/08/28	1	23.30	0	0.00	23.30	1	1,582	0.06%
2019/08/27	25	23.57	4	23.46	23.60	21	1,578	1.33%
2019/08/26	2	22.90	0	0.00	23.00	2	1,567	0.13%
2019/08/23	1	23.15	0	0.00	23.05	1	1,564	0.06%
2019/08/22	7.2	23.08	1	23.60	23.05	6.2	1,565	0.40%
2019/08/21	2	23.45	0	0.00	23.40	2	1,570	0.13%
2019/08/20	1	22.80	7	22.95	22.80	-6	1,551	-0.39%
2019/08/19	1	22.45	12	22.68	22.70	-11	1,542	-0.71%
2019/08/16	13	22.20	2	22.33	22.30	11	1,538	0.71%
2019/08/15	0	0.00	10	22.21	22.15	-10	1,530	-0.65%
2019/08/14	24	22.49	16	22.42	22.30	8	1,525	0.52%
2019/08/13	5	23.00	0	0.00	23.00	5	1,514	0.33%
2019/08/08	0	0.00	2	23.40	23.40	-2	1,502	-0.13%
2019/08/07	5	23.10	0	0.00	23.05	5	1,497	0.33%
2019/08/06	2	22.95	2	23.00	23.05	0	1,486	0.00%
2019/08/05	1	23.70	0	0.00	23.70	1	1,466	0.07%
2019/08/02	6	24.13	7	24.26	24.15	-1	1,447	-0.07%
2019/07/31	1	25.50	7	25.53	25.50	-6	1,394	-0.43%
2019/07/30	18	26.10	29	26.09	25.90	-11	1,371	-0.80%
2019/07/29	12	27.04	12	27.03	26.85	0	1,326	0.00%
2019/07/26	7	27.73	5	27.63	27.60	2	1,309	0.15%
2019/07/25	5	27.41	0	0.00	27.40	5	1,300	0.38%
2019/07/24	8	27.71	6	27.68	27.50	2	1,286	0.16%
2019/07/23	13	27.99	46	27.89	27.70	-33	1,277	-2.58%
2019/07/22	22	28.71	13	28.58	28.55	9	1,253	0.72%
2019/07/19	61	28.76	33	28.62	28.90	28	1,208	2.32%
2019/07/18	48	27.79	5	28.07	27.65	43	1,142	3.76%
2019/07/17	33	28.16	18	27.83	27.80	15	1,114	1.35%
2019/07/16	28	27.82	6.8	27.91	27.80	21.2	1,087	1.95%
2019/07/15	5.3	27.25	7	27.14	27.30	-1.7	1,072	-0.16%
2019/07/12	18	28.04	18	28.13	27.60	0	1,053	0.00%
2019/07/11	3	27.30	12	27.30	27.30	-9	999	-0.90%
2019/07/10	15	26.64	8	27.05	26.40	7	979	0.71%
2019/07/09	2	27.20	2	27.15	27.05	0	973	0.00%
2019/07/08	0	0.00	2	26.50	26.80	-2	963	-0.21%
2019/07/05	10	27.08	2	27.18	27.00	8	958	0.84%
2019/07/04	27	26.99	19	26.91	26.85	8	947	0.84%
2019/07/03	5	25.80	0.4	26.15	26.15	4.7	901	0.52%
2019/07/01	1	25.45	0	0.00	25.65	1	892	0.11%
2019/06/28	20	26.14	12	26.15	25.55	8	888	0.90%
2019/06/27	6	25.50	4	25.35	25.60	2	865	0.23%
2019/06/26	1	25.70	0	0.00	25.55	1	868	0.12%
2019/06/25	1	25.95	20	26.28	25.80	-19	872	-2.18%
2019/06/24	8.9	26.05	2	25.40	26.10	6.9	870	0.79%
2019/06/21	16	25.84	3	25.75	25.75	13	861	1.51%
2019/06/20	10	26.33	0	0.00	26.30	10	851	1.17%
2019/06/19	9	26.46	6	26.28	26.55	3	852	0.35%
2019/06/18	24	26.53	28	26.48	26.45	-4	840	-0.48%
2019/06/17	2	25.90	3	25.70	25.50	-1	786	-0.13%
2019/06/14	4	26.74	8	27.03	26.70	-4	755	-0.53%
2019/06/13	7	26.99	52	26.78	27.10	-45	749	-6.00%
2019/06/12	26	27.11	18	26.98	27.00	8	736	1.09%
2019/06/11	2	26.68	2	26.70	26.85	0	686	0.00%
2019/06/10	15	27.53	24	27.49	27.35	-9	653	-1.38%
2019/06/06	149	26.72	96.1	26.82	27.00	52.9	582	9.07%	大買/
2019/06/05	35	25.24	29	25.31	25.90	6	464	1.29%
2019/05/31	10	23.53	0	0.00	23.50	10	362	2.76%
2019/05/28	24	23.55	1	23.55	23.40	23	357	6.44%
2019/05/27	0	0.00	30	23.00	23.00	-30	346	-8.66%
2019/05/21	2	22.85	1	23.05	22.80	1	351	0.28%
2019/05/20	248	22.97	249	23.02	22.90	-1	353	-0.29%	大買/大賣/
2019/05/16	0	0.00	0.3	22.10	22.25	-0.3	340	-0.08%
2019/05/13	0	0.00	15	21.70	21.65	-15	344	-4.36%
2019/05/10	0.4	21.00	4	21.13	21.15	-3.6	353	-1.01%
2019/05/09	9	20.99	0	0.00	21.05	9	357	2.52%
2019/05/08	1	21.10	0	0.00	21.05	1	383	0.26%
2019/05/07	1	21.25	0	0.00	21.25	1	390	0.26%
2019/05/03	10	21.70	0	0.00	21.60	10	420	2.38%
2019/05/02	1	21.50	0	0.00	21.55	1	449	0.22%
2019/04/25	5	21.05	0	0.00	21.30	5	490	1.02%
2019/04/24	4	21.28	0	0.00	21.20	4	483	0.83%
2019/04/23	1	21.25	0	0.00	21.40	1	478	0.21%
2019/04/19	6	21.86	0.1	21.65	21.80	5.9	470	1.26%
2019/04/18	0	0.00	0.7	21.80	21.90	-0.7	466	-0.14%
2019/04/17	10	21.90	0	0.00	21.90	10	465	2.15%
2019/04/15	1	22.50	0	0.00	22.50	1	452	0.22%
2019/04/11	0.7	22.55	0	0.00	22.65	0.7	451	0.16%
2019/04/09	4	23.30	0	0.00	23.35	4	440	0.91%
2019/04/08	1	23.50	1	23.45	23.35	0	440	0.00%
2019/04/03	1	23.90	1	23.70	23.60	0	436	0.00%
2019/03/29	0	0.00	1	24.00	24.05	-1	448	-0.22%
2019/03/28	0	0.00	4	23.99	23.80	-4	437	-0.91%
2019/03/26	1	23.25	0	0.00	23.50	1	426	0.23%
2019/03/22	4	23.29	5	23.12	23.05	-1	409	-0.24%
2019/03/21	10	23.64	11	23.68	23.60	-1	399	-0.25%
2019/03/20	8	23.38	4	23.58	23.70	4	396	1.01%
2019/03/19	2	23.55	3	23.37	23.30	-1	390	-0.26%
2019/03/18	2	23.18	5	23.13	23.25	-3	383	-0.78%
2019/03/14	5	22.29	0	0.00	22.30	5	367	1.36%
2019/03/07	2	22.60	0	0.00	22.25	2	373	0.54%
2019/02/27	1	21.80	0	0.00	22.15	1	372	0.27%
2019/02/25	2	21.95	3	22.07	22.10	-1	371	-0.27%
2019/02/22	1	21.90	1	21.95	22.00	0	369	0.00%
2019/02/21	3	21.80	3	21.85	21.90	0	370	0.00%
2019/02/20	2	21.83	2	21.78	21.70	0	368	0.00%
2019/02/19	2	21.68	56	21.96	21.95	-54	364	-14.80%
2019/02/18	4	21.51	0	0.00	21.50	4	360	1.11%
2019/02/15	5	21.79	3	21.75	21.95	2	358	0.56%
2019/02/14	3	21.73	3	21.72	21.85	0	358	0.00%
2019/02/13	9	21.93	6	22.10	21.75	3	358	0.84%
2019/02/12	16	22.27	10	22.40	22.20	6	356	1.68%
2019/02/11	9	22.34	15	22.34	22.40	-6	353	-1.70%
2019/01/30	10	21.77	4	21.43	21.70	6	342	1.75%
2019/01/29	69	21.95	13	21.78	21.75	56	340	16.43%
2019/01/28	8	21.02	11	21.12	21.50	-3	316	-0.95%
2019/01/25	19	20.95	20	20.97	20.80	-1	315	-0.32%
2019/01/24	25	21.11	23	21.28	20.80	2	308	0.65%
2019/01/23	8	20.79	72	20.95	21.00	-64	290	-22.04%
2019/01/22	27	20.87	33	20.83	20.70	-6	261	-2.29%
2019/01/21	6	18.85	0	0.00	19.30	6	227	2.64%
2019/01/08	0	0.00	1	19.10	19.15	-1	284	-0.35%
2019/01/03	0	0.00	8	18.60	18.50	-8	325	-2.46%
2018/12/25	4	18.98	4	18.90	19.00	0	422	0.00%
2018/12/24	1	19.35	7	19.46	19.40	-6	502	-1.19%
2018/12/22	7	19.66	2	19.25	19.35	5	535	0.93%
2018/12/19	0	0.00	10	18.65	18.60	-10	604	-1.65%
2018/12/18	0	0.00	2	18.95	19.05	-2	705	-0.28%
2018/12/12	1	18.45	0	0.00	18.50	1	1,091	0.09%
2018/12/11	10	18.50	0	0.00	18.40	10	1,093	0.91%
2018/12/07	1	18.55	0	0.00	18.60	1	1,100	0.09%
2018/11/26	1	18.90	5	18.86	18.90	-4	1,156	-0.35%
2018/11/23	55	18.96	0	0.00	19.05	55	1,154	4.76%
2018/11/22	14	19.10	0	0.00	19.05	14	1,156	1.21%
2018/11/21	22	18.89	0	0.00	18.90	22	1,156	1.90%
2018/11/20	2	18.63	1	19.05	19.00	1	1,155	0.09%
2018/11/19	0	0.00	1	18.75	18.90	-1	1,157	-0.09%
2018/11/15	10	18.45	0	0.00	18.35	10	1,170	0.85%
2018/11/14	2	18.60	2	18.70	18.60	0	1,173	0.00%
2018/11/12	13	18.35	0	0.00	18.30	13	1,173	1.11%
2018/11/09	20	18.64	0	0.00	18.55	20	1,175	1.70%
2018/11/08	0	0.00	1	18.90	18.80	-1	1,178	-0.08%
2018/11/02	1	18.65	0	0.00	18.40	1	1,201	0.08%
2018/11/01	4	18.15	0	0.00	18.00	4	1,204	0.33%
2018/10/29	0	0.00	9	16.72	16.85	-9	1,233	-0.73%
2018/10/26	4	16.76	6	17.03	16.70	-2	1,231	-0.16%
2018/10/25	6	17.11	0	0.00	17.05	6	1,220	0.49%
2018/10/22	0	0.00	5	19.00	19.05	-5	1,216	-0.41%
2018/10/19	2	18.18	8	17.84	18.55	-6	1,214	-0.49%
2018/10/17	3	19.20	10	19.23	19.10	-7	1,201	-0.58%
2018/10/16	2	19.28	1	19.40	19.10	1	1,197	0.08%
2018/10/15	3	19.18	8	19.30	19.30	-5	1,194	-0.42%
2018/10/12	6	18.96	24	19.16	19.35	-18	1,192	-1.51%
2018/10/11	17	19.40	1	19.45	19.40	16	1,182	1.35%
2018/10/09	11	21.75	10	22.20	21.55	1	1,161	0.09%
2018/10/08	4	22.43	20	22.25	22.25	-16	1,148	-1.39%
2018/10/05	7	23.16	22	22.88	22.50	-15	1,139	-1.32%
2018/10/04	3	23.87	11	23.89	24.00	-8	1,110	-0.72%
2018/10/03	7	24.26	15	24.17	23.80	-8	1,100	-0.73%
2018/10/02	36	24.90	8	24.63	24.30	28	1,080	2.59%
2018/10/01	1	24.05	6	23.98	24.30	-5	1,003	-0.50%
2018/09/28	2	23.25	16	23.51	23.25	-14	973	-1.44%
2018/09/27	2	23.95	1	23.85	23.95	1	962	0.10%
2018/09/26	18	24.60	12	24.39	24.05	6	951	0.63%
2018/09/25	37	25.01	28	24.99	24.75	9	913	0.99%
2018/09/21	11	24.66	14	24.61	24.35	-3	817	-0.37%
2018/09/20	88	24.68	11	24.61	24.45	77	809	9.51%
2018/09/19	80	24.56	54	24.36	25.20	26	799	3.25%
2018/09/18	50	24.00	24	24.19	24.50	26	735	3.53%
2018/09/14	1	22.40	0	0.00	22.40	1	612	0.16%
2018/09/12	18	22.88	14	22.72	22.00	4	624	0.64%
2018/09/11	3	22.75	3	22.65	22.30	0	596	0.00%
2018/09/10	2	21.68	30	21.73	21.60	-28	618	-4.53%
2018/09/07	1	22.10	0	0.00	22.00	1	623	0.16%
2018/09/06	6	22.05	0	0.00	22.00	6	656	0.91%
2018/09/05	6	22.05	0	0.00	22.35	6	772	0.78%
2018/09/04	1	22.15	0	0.00	22.20	1	784	0.13%
2018/09/03	16	22.17	0	0.00	22.10	16	794	2.01%
2018/08/29	1	22.15	0	0.00	22.15	1	810	0.12%
2018/08/28	3	22.10	5	22.35	22.10	-2	815	-0.25%
2018/08/27	2	22.05	0	0.00	22.05	2	824	0.24%
2018/08/24	6	21.96	0	0.00	21.90	6	840	0.71%
2018/08/23	1	22.65	49	22.21	22.20	-48	844	-5.68%
2018/08/22	0	0.00	12	21.67	21.65	-12	837	-1.43%
2018/08/21	0	0.00	5	21.58	21.55	-5	854	-0.59%
2018/08/20	2	21.40	10	21.45	21.50	-8	873	-0.92%
2018/08/17	0	0.00	16	21.80	22.00	-16	888	-1.80%
2018/08/16	0	0.00	4	21.85	21.80	-4	897	-0.45%
2018/08/15	5	21.40	37	21.38	21.65	-32	900	-3.55%
2018/08/14	5	21.45	10	21.73	21.70	-5	907	-0.55%
2018/08/13	10	21.78	4	21.95	21.65	6	915	0.66%
2018/08/09	0	0.00	23	22.67	22.60	-23	928	-2.48%
2018/08/08	6	22.64	48	22.65	22.55	-42	945	-4.44%
2018/08/07	13	23.34	0	0.00	22.95	13	996	1.30%
2018/08/06	0	0.00	21	23.21	23.45	-21	1,000	-2.10%
2018/08/03	60	22.49	0	0.00	22.50	60	1,031	5.81%
2018/07/30	0	0.00	5	22.45	22.15	-5	1,169	-0.43%
2018/07/20	1	21.60	0	0.00	21.65	1	1,777	0.06%
2018/07/19	3	21.70	1	21.85	21.75	2	1,902	0.11%
2018/07/18	1	21.90	2	21.93	22.15	-1	2,011	-0.05%
2018/07/17	7	22.01	0	0.00	21.90	7	2,217	0.32%
2018/07/16	2	22.60	2	22.80	22.40	0	2,632	0.00%
2018/07/13	0	0.00	5	22.40	22.40	-5	2,776	-0.18%
2018/07/10	0	0.00	5	22.25	22.10	-5	3,067	-0.16%
2018/07/06	5	21.50	0	0.00	21.80	5	3,216	0.16%
2018/07/05	1	21.65	0	0.00	21.50	1	3,427	0.03%
2018/07/04	7	21.62	22	21.78	22.20	-15	3,707	-0.40%
2018/07/03	13	22.17	12	22.00	21.80	1	3,915	0.03%
2018/07/02	7	22.70	22	23.00	22.65	-15	4,159	-0.36%
2018/06/29	2	23.15	28	23.70	23.00	-26	4,224	-0.62%
2018/06/28	12	22.95	13	22.97	23.25	-1	4,320	-0.02%
2018/06/27	82	23.42	37	23.25	23.55	45	4,753	0.95%
2018/06/26	15	21.35	15	21.35	21.45	0	4,854	0.00%
2018/06/25	7	22.21	2	22.10	21.90	5	4,978	0.10%
2018/06/22	6	22.56	0	0.00	22.30	6	5,091	0.12%
2018/06/21	7	23.14	6	23.20	22.70	1	5,087	0.02%
2018/06/20	8	22.63	1	22.55	22.60	7	5,084	0.14%
2018/06/19	21	23.14	18	23.01	22.65	3	5,079	0.06%
2018/06/15	2	22.68	7	22.59	22.50	-5	5,047	-0.10%
2018/06/14	21	23.10	12	23.13	22.45	9	5,042	0.18%
2018/06/13	19	23.56	29	23.72	23.10	-10	5,007	-0.20%
2018/06/12	2	22.50	0	0.00	22.35	2	4,922	0.04%
2018/06/11	5	22.70	2	22.78	22.80	3	4,911	0.06%
2018/06/08	0	0.00	2	22.55	22.40	-2	4,903	-0.04%
2018/06/07	0	0.00	8	22.59	22.65	-8	4,903	-0.16%
2018/06/05	6	22.60	0	0.00	22.40	6	4,898	0.12%
2018/06/04	23	22.93	28	22.79	22.85	-5	4,892	-0.10%
2018/06/01	8	22.45	8	22.69	22.85	0	4,886	0.00%
2018/05/30	1	22.45	0	0.00	22.45	1	4,870	0.02%
2018/05/29	7	22.62	5	23.10	22.55	2	4,864	0.04%
2018/05/28	6	22.57	1	22.30	22.30	5	4,857	0.10%
2018/05/25	15	23.24	1	22.90	22.90	14	4,837	0.29%
2018/05/24	2	23.93	3	23.83	23.70	-1	4,821	-0.02%
2018/05/23	5	23.80	6	23.79	23.65	-1	4,815	-0.02%
2018/05/22	1	24.00	1	23.95	23.95	0	4,818	0.00%
2018/05/21	0	0.00	10	24.00	24.25	-10	4,810	-0.21%
2018/05/18	0	0.00	1	23.90	23.80	-1	4,807	-0.02%
2018/05/17	22	24.29	2	24.50	24.05	20	4,798	0.42%
2018/05/16	7	24.65	6	24.65	24.60	1	4,783	0.02%
2018/05/15	28	25.16	47	25.22	24.70	-19	4,773	-0.40%
2018/05/14	12	24.50	11	24.57	24.35	1	4,744	0.02%
2018/05/11	27	25.02	36	24.94	24.65	-9	4,736	-0.19%
2018/05/10	31	24.62	14	24.39	24.50	17	4,690	0.36%
2018/05/09	23	24.93	48	24.95	24.80	-25	4,674	-0.53%
2018/05/08	3	24.50	3	24.60	24.25	0	4,604	0.00%
2018/05/07	22	24.63	24	24.60	24.50	-2	4,589	-0.04%
2018/05/04	4	24.69	4	24.58	24.70	0	4,565	0.00%
2018/05/03	17	24.35	35	24.26	24.95	-18	4,544	-0.40%
2018/05/02	55	25.01	46	25.07	24.30	9	4,481	0.20%
2018/04/30	67	27.89	55	27.98	26.85	12	4,346	0.28%
2018/04/27	31	26.80	57	26.99	27.30	-26	4,245	-0.61%
2018/04/26	56	27.26	43	27.57	26.60	13	4,166	0.31%
2018/04/25	45	28.81	36	28.80	29.10	9	3,994	0.23%
2018/04/24	33	27.82	21	27.94	27.55	12	3,885	0.31%
2018/04/23	59	29.52	87	29.79	29.10	-28	3,793	-0.74%
2018/04/20	137	29.07	111	28.91	29.10	26	3,688	0.70%	大買/大賣/
2018/04/19	45	27.36	57	27.44	27.50	-12	3,280	-0.37%
2018/04/18	21	26.16	30	26.23	26.40	-9	3,153	-0.29%
2018/04/17	12	25.55	6	25.63	25.30	6	3,110	0.19%
2018/04/16	26	26.15	21	26.44	26.20	5	3,050	0.16%
2018/04/13	26	26.26	4	25.31	25.20	22	2,966	0.74%
2018/04/12	20	26.67	16	26.13	25.90	4	2,973	0.13%
2018/04/11	147	27.71	145	26.96	27.20	2	2,905	0.07%	大買/大賣/
2018/04/10	88	30.56	100	30.36	28.35	-12	2,720	-0.44%
2018/04/09	54	30.52	34	30.97	31.45	20	2,444	0.82%
2018/04/03	48	27.01	125	27.20	28.60	-77	2,245	-3.43%	大賣/
2018/04/02	46	25.99	50	26.18	26.00	-4	2,049	-0.20%
2018/03/31	19	26.15	34	26.11	25.85	-15	1,987	-0.75%
2018/03/30	249	26.68	156	26.64	26.15	93	1,867	4.98%	大買/大賣/
2018/03/29	94	24.85	100	24.79	25.40	-6	1,408	-0.43%
2018/03/28	85	23.80	77	23.71	23.10	8	1,224	0.65%
2018/03/27	49	22.88	54	23.07	23.55	-5	1,109	-0.45%
2018/03/23	0	0.00	1	21.30	21.35	-1	978	-0.10%
2018/03/19	2	22.08	3	21.95	22.00	-1	966	-0.10%
2018/03/16	2	22.43	6	22.06	22.05	-4	968	-0.41%
2018/03/13	1	21.35	0	0.00	21.30	1	952	0.10%
2018/03/12	3	21.38	0	0.00	21.45	3	952	0.31%
2018/03/06	0	0.00	2	20.98	20.80	-2	993	-0.20%
2018/02/26	0	0.00	8	21.20	21.20	-8	1,109	-0.72%
2018/02/23	1	21.15	0	0.00	21.20	1	1,111	0.09%
2018/02/12	0	0.00	7	20.37	20.70	-7	1,130	-0.62%
2018/02/09	0	0.00	2	19.95	20.10	-2	1,121	-0.18%
2018/02/08	0	0.00	6	20.10	20.15	-6	1,126	-0.53%
2018/02/07	12	20.28	0	0.00	19.95	12	1,141	1.05%
2018/02/06	15	20.45	11	20.03	19.90	4	1,141	0.35%
2018/01/30	0	0.00	5	20.75	20.70	-5	1,230	-0.41%
2018/01/29	0	0.00	5	20.90	20.90	-5	1,232	-0.41%
2018/01/25	2	20.70	0	0.00	20.70	2	1,231	0.16%
2018/01/24	1	21.30	0	0.00	21.25	1	1,223	0.08%
2018/01/22	0	0.00	1	21.50	21.70	-1	1,224	-0.08%
2018/01/19	0	0.00	11	21.73	21.60	-11	1,218	-0.90%
2018/01/18	4	22.26	0	0.00	22.00	4	1,207	0.33%
2018/01/17	0	0.00	7	22.37	22.45	-7	1,194	-0.59%
2018/01/16	51	22.78	24	22.87	22.30	27	1,182	2.28%
2018/01/12	2	21.60	0	0.00	21.95	2	1,095	0.18%
2018/01/11	4	22.40	3	22.30	21.85	1	1,082	0.09%
2018/01/10	0	0.00	8	21.85	21.75	-8	1,031	-0.78%
2018/01/09	27	22.35	28	22.09	22.10	-1	1,032	-0.10%
2018/01/08	19	22.22	1	22.10	22.10	18	1,029	1.75%
2018/01/05	0	0.00	1	21.15	21.30	-1	958	-0.10%
2018/01/04	0	0.00	3	21.60	21.00	-3	940	-0.32%
2018/01/03	1	20.95	1	21.00	21.00	0	918	0.00%
2018/01/02	2	21.15	2	20.65	20.90	0	915	0.00%