裕隆 (2201)-台新-高雄券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
57.2
漲跌
▲0.5
漲幅
+0.88%
成交量
2,249張
產業
上市汽車類股
735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

裕隆 (2201)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	57.40	6	57.35	57.20	-4	3,275	-0.12%
2024/11/21	10	57.40	12	57.13	56.70	-2	3,269	-0.06%
2024/11/20	0	0.00	8	57.40	57.40	-8	3,235	-0.25%
2024/11/19	2	55.00	1	55.80	56.00	1	3,192	0.03%
2024/11/15	1	55.20	17.1	55.73	55.50	-16.1	3,257	-0.49%
2024/11/14	7	54.59	0	0.00	54.10	7	3,254	0.22%
2024/11/13	0	0.00	3	56.07	55.80	-3	3,218	-0.09%
2024/11/12	7	55.03	5	55.90	53.30	2	3,188	0.06%
2024/11/11	3	55.73	2	56.50	56.30	1	3,138	0.03%
2024/11/08	2	56.60	3	57.30	56.20	-1	3,129	-0.03%
2024/11/07	0	0.00	1	57.20	57.10	-1	3,137	-0.03%
2024/11/06	1	57.00	5.2	57.30	56.80	-4.2	3,155	-0.13%
2024/11/05	0	0.00	2	57.10	57.30	-2	3,211	-0.06%
2024/11/04	0.3	57.90	5.1	57.62	57.20	-4.9	3,331	-0.15%
2024/11/01	0	0.00	1	57.40	58.30	-1	3,490	-0.03%
2024/10/30	0	0.00	1	58.20	57.30	-1	3,536	-0.03%
2024/10/29	1	57.81	0	0.00	58.30	1	3,546	0.03%
2024/10/28	3	59.30	1	59.00	59.00	2	3,540	0.06%
2024/10/25	0	0.00	2	57.95	58.30	-2	3,532	-0.06%
2024/10/24	2.1	57.30	3	57.80	57.70	-0.9	3,515	-0.03%
2024/10/23	3.1	57.50	0	0.00	58.00	3.1	3,497	0.09%
2024/10/22	9	56.94	4	57.45	57.90	5	3,487	0.14%
2024/10/21	4	56.05	3	56.80	56.80	1	3,529	0.03%
2024/10/18	1	57.00	1	57.00	56.50	0	3,567	0.00%
2024/10/17	0	0.00	2	57.20	56.90	-2	3,604	-0.06%
2024/10/16	4	55.98	1	55.90	56.00	3	3,620	0.08%
2024/10/15	3	57.00	0	0.00	56.40	3	3,606	0.08%
2024/10/14	0.3	57.10	2	57.45	57.00	-1.7	3,600	-0.05%
2024/10/11	0	0.00	3	57.63	57.50	-3	3,593	-0.08%
2024/10/09	2.4	58.25	0	0.00	57.70	2.4	3,634	0.07%
2024/10/08	5.6	59.76	0.3	59.20	59.00	5.3	3,624	0.15%
2024/10/07	0.6	59.84	3	60.40	60.40	-2.4	3,705	-0.06%
2024/10/04	13.6	59.90	14	59.91	59.60	-0.4	3,720	-0.01%
2024/10/01	0.4	59.65	2	59.85	59.80	-1.6	3,695	-0.04%
2024/09/30	16.8	60.05	33	59.71	60.00	-16.2	3,694	-0.44%
2024/09/27	2.3	59.76	12	59.64	60.10	-9.8	3,731	-0.26%
2024/09/26	2.3	57.86	10	57.90	58.00	-7.8	3,740	-0.21%
2024/09/25	5.3	58.10	6	58.22	58.40	-0.8	3,743	-0.02%
2024/09/24	3.1	56.69	15	57.05	56.40	-11.9	3,780	-0.31%
2024/09/23	10	58.00	12	57.93	57.50	-2	3,837	-0.05%
2024/09/20	16	56.25	2	56.20	56.50	14	3,765	0.37%
2024/09/19	5.4	56.31	8	55.91	56.20	-2.7	3,754	-0.07%
2024/09/18	13	56.63	24	55.91	55.90	-11	3,740	-0.29%
2024/09/16	83	55.87	90	55.90	56.60	-7	3,667	-0.19%
2024/09/13	0	0.00	2	52.75	52.60	-2	3,582	-0.06%
2024/09/12	20	51.80	0	0.00	51.50	20	3,612	0.55%
2024/09/11	1	51.00	0.1	51.30	51.00	0.9	3,631	0.02%
2024/09/10	4	51.28	2	51.55	50.60	2	3,670	0.05%
2024/09/09	1	50.50	10	50.80	50.80	-9	3,673	-0.25%
2024/09/06	0.1	51.40	18	50.68	51.60	-17.9	3,740	-0.48%
2024/09/05	5	50.12	2.1	50.17	50.10	2.9	3,813	0.08%
2024/09/04	5	50.96	17	51.19	50.60	-12	3,869	-0.31%
2024/09/03	12	53.88	5	53.94	53.20	7	3,887	0.18%
2024/08/29	2	54.05	0	0.00	54.10	2	4,143	0.05%
2024/08/27	2.1	54.54	1	54.30	54.30	1.1	4,243	0.03%
2024/08/26	2	55.05	7	55.07	55.00	-5	4,290	-0.12%
2024/08/23	1	52.60	1	53.50	53.50	0	4,340	0.00%
2024/08/22	2	53.75	4.9	53.76	53.70	-2.9	4,406	-0.07%
2024/08/21	4	55.10	7	54.93	55.00	-3	4,450	-0.07%
2024/08/20	3	55.03	0.2	55.20	54.90	2.8	4,448	0.06%
2024/08/19	1	55.10	9	55.18	55.00	-8	4,439	-0.18%
2024/08/16	1	54.90	5.5	54.93	54.80	-4.5	4,429	-0.10%
2024/08/15	9	54.61	1	54.70	54.40	8	4,446	0.18%
2024/08/14	2	54.90	1	54.80	54.90	1	4,462	0.02%
2024/08/13	1.2	54.00	6	53.97	53.80	-4.8	4,467	-0.11%
2024/08/12	2	54.50	0	0.00	54.30	2	4,559	0.04%
2024/08/09	3.4	54.51	6	54.55	54.30	-2.6	4,612	-0.06%
2024/08/08	2	53.45	0	0.00	53.40	2	4,644	0.04%
2024/08/07	2	54.90	0	0.00	55.20	2	4,706	0.04%
2024/08/06	5.5	53.10	33	53.42	53.10	-27.5	4,893	-0.56%
2024/08/05	12.1	54.04	4	54.00	53.30	8.1	5,009	0.16%
2024/08/02	5.2	59.47	3	59.47	59.20	2.2	5,105	0.04%
2024/08/01	2.1	60.77	0	0.00	61.30	2.1	5,191	0.04%
2024/07/31	1	61.10	2	61.65	61.00	-1	5,380	-0.02%
2024/07/30	1	60.80	1	61.60	61.60	0	5,687	0.00%
2024/07/29	22	61.52	1	61.50	61.40	21	5,783	0.36%
2024/07/26	4.1	61.21	3	61.23	61.60	1.1	5,817	0.02%
2024/07/23	4	61.70	13	62.12	62.40	-9	5,886	-0.15%
2024/07/22	16	60.80	10	60.85	60.50	6	5,880	0.10%
2024/07/19	5.2	62.92	34.1	62.67	62.90	-28.9	5,809	-0.50%
2024/07/18	7	64.26	3	64.27	64.20	4	5,750	0.07%
2024/07/17	1.5	65.00	6	65.42	64.80	-4.5	5,758	-0.08%
2024/07/16	3.1	65.00	6.3	65.18	65.40	-3.2	5,796	-0.05%
2024/07/15	2	64.50	5	64.50	64.60	-3	5,902	-0.05%
2024/07/12	1	65.00	5	64.74	64.80	-4	6,021	-0.07%
2024/07/11	17.3	64.61	18	65.21	64.60	-0.8	6,057	-0.01%
2024/07/10	7	64.11	2	63.85	63.90	5	6,099	0.08%
2024/07/09	13.1	63.81	7.1	63.47	63.20	6	6,113	0.10%
2024/07/08	17	65.34	28	65.16	65.20	-11	6,010	-0.18%
2024/07/05	3	66.20	0	0.00	66.30	3	5,979	0.05%
2024/07/04	3	66.00	1	65.80	65.80	2	5,989	0.03%
2024/07/03	21.1	65.16	1.1	65.12	65.20	20.1	6,025	0.33%
2024/07/02	31.1	65.99	6	65.60	65.50	25.1	6,111	0.41%
2024/07/01	22	66.68	0	0.00	66.70	22	6,084	0.36%
2024/06/28	39.1	66.96	28.1	67.07	66.80	11.1	6,082	0.18%
2024/06/27	28.4	67.87	0	0.00	67.40	28.4	5,989	0.47%
2024/06/26	26	69.09	0.1	68.60	68.50	25.9	5,902	0.44%
2024/06/25	4.1	69.25	0	0.00	68.80	4.1	5,900	0.07%
2024/06/24	12.1	68.89	2	69.30	68.80	10.1	5,879	0.17%
2024/06/21	6.1	69.93	0	0.00	69.70	6.1	5,907	0.10%
2024/06/20	1	69.20	2.9	69.95	70.30	-1.9	5,896	-0.03%
2024/06/19	6.1	69.00	0	0.00	68.70	6.1	5,857	0.10%
2024/06/18	1	69.40	7	69.43	69.30	-6	5,833	-0.10%
2024/06/17	15	68.83	2	69.00	68.50	13	5,873	0.22%
2024/06/14	4.4	68.71	4.1	68.65	68.50	0.4	5,888	0.01%
2024/06/13	7.1	68.90	28.2	68.76	68.60	-21.1	5,877	-0.36%
2024/06/12	49.8	70.35	24.1	69.51	69.40	25.7	5,854	0.44%
2024/06/11	41	72.03	15.3	71.20	70.70	25.7	5,791	0.44%
2024/06/07	4	71.15	4	71.37	71.20	0	5,799	0.00%
2024/06/06	2.3	70.46	1	70.10	69.80	1.3	5,943	0.02%
2024/06/05	41	71.01	45	71.01	70.40	-4	5,912	-0.07%
2024/06/04	4.2	70.89	105	71.20	70.50	-100.8	5,942	-1.70%	大賣/
2024/06/03	3	70.47	1	70.40	70.40	2	5,936	0.03%
2024/05/31	3	70.87	10.4	71.05	70.50	-7.4	5,926	-0.12%
2024/05/30	4	70.53	6.2	70.73	70.10	-2.2	5,896	-0.04%
2024/05/29	67.2	71.76	38.1	71.86	71.50	29.1	5,871	0.49%
2024/05/28	22.1	71.46	1.8	71.60	71.40	20.3	5,829	0.35%
2024/05/27	12.8	72.02	3	71.90	71.70	9.8	5,833	0.17%
2024/05/24	1	70.90	18	69.95	70.90	-17	5,813	-0.29%
2024/05/23	8	71.03	22	71.02	70.50	-14	5,814	-0.24%
2024/05/22	2.1	70.86	1	70.90	70.90	1.1	5,831	0.02%
2024/05/21	15	70.73	41	71.22	70.50	-26	5,838	-0.45%
2024/05/20	1.2	71.27	1	71.80	71.30	0.2	5,829	0.00%
2024/05/17	4	71.33	5	71.38	71.00	-1	5,858	-0.02%
2024/05/16	16.2	71.48	0	0.00	71.80	16.2	5,938	0.27%
2024/05/15	5.1	71.62	9	71.97	71.40	-3.9	5,893	-0.07%
2024/05/14	2.2	72.06	3	72.17	71.60	-0.8	5,851	-0.01%
2024/05/13	14.2	73.17	8	73.69	72.50	6.2	5,807	0.11%
2024/05/10	32.6	72.38	96.5	73.22	73.10	-63.9	5,750	-1.11%
2024/05/09	93.3	75.62	52.1	75.69	75.00	41.2	5,542	0.74%
2024/05/08	13.9	73.29	32.2	75.12	76.30	-18.3	5,340	-0.34%
2024/05/07	35.1	72.64	38.7	73.22	73.80	-3.6	5,104	-0.07%
2024/05/06	39.2	74.04	21.6	73.95	73.60	17.6	4,986	0.35%
2024/05/03	10.6	72.28	55.8	73.10	73.70	-45.2	4,803	-0.94%
2024/05/02	3.3	70.28	15	70.57	70.50	-11.7	4,522	-0.26%
2024/04/30	4.2	68.72	13	68.98	68.70	-8.9	4,460	-0.20%
2024/04/29	7	68.66	5.1	69.37	69.30	1.9	4,426	0.04%
2024/04/26	7.1	67.42	1	68.20	67.50	6.1	4,348	0.14%
2024/04/25	2.4	67.37	0	0.00	67.40	2.4	4,353	0.05%
2024/04/24	8	67.89	1	68.90	68.00	7	4,375	0.16%
2024/04/23	3.3	68.04	1	68.30	67.50	2.3	4,493	0.05%
2024/04/22	9	68.11	4	68.23	67.80	5	4,508	0.11%
2024/04/19	38.7	67.19	19	67.16	66.90	19.7	4,450	0.44%
2024/04/18	3.6	68.71	9	69.60	69.30	-5.4	4,372	-0.12%
2024/04/17	1.1	68.00	8.3	67.89	67.40	-7.2	4,297	-0.17%
2024/04/16	10.2	67.67	3	67.40	67.40	7.2	4,327	0.17%
2024/04/15	0	0.00	4.1	69.60	69.30	-4.1	4,331	-0.09%
2024/04/12	2.4	69.30	2.3	69.18	69.00	0.1	4,315	0.00%
2024/04/11	3.2	68.97	0	0.00	69.30	3.2	4,321	0.07%
2024/04/10	4.3	69.40	4	69.70	69.90	0.3	4,333	0.01%
2024/04/09	8.6	69.44	4	69.40	69.10	4.6	4,375	0.11%
2024/04/08	11.8	69.20	22	69.53	70.00	-10.2	4,361	-0.23%
2024/04/03	7.5	66.65	0	0.00	66.70	7.5	4,271	0.18%
2024/04/02	4.1	68.44	1	68.00	67.80	3.1	4,291	0.07%
2024/04/01	2	68.50	5	68.50	68.30	-3	4,275	-0.07%
2024/03/29	6.7	68.02	2	67.95	68.10	4.7	4,301	0.11%
2024/03/28	2.3	68.11	2.2	68.48	68.20	0.2	4,347	0.00%
2024/03/27	0.4	67.58	1	67.40	67.30	-0.6	4,480	-0.01%
2024/03/26	24.1	67.50	0	67.80	67.10	24.1	4,634	0.52%
2024/03/25	45.1	68.38	8	68.27	68.10	37.1	4,637	0.80%
2024/03/22	1.2	68.18	0	0.00	68.30	1.2	4,690	0.03%
2024/03/21	1.5	67.88	4	68.40	67.80	-2.5	4,792	-0.05%
2024/03/20	6.6	68.08	0	0.00	67.70	6.6	4,949	0.13%
2024/03/19	7.1	68.75	3	68.67	68.30	4.1	4,983	0.08%
2024/03/18	1.5	69.37	3	69.30	69.50	-1.5	5,136	-0.03%
2024/03/15	4	69.43	10.1	69.31	68.50	-6.1	5,158	-0.12%
2024/03/14	8.1	70.05	6	69.67	69.80	2.1	5,161	0.04%
2024/03/13	13.6	70.44	19	70.34	69.70	-5.4	5,145	-0.11%
2024/03/12	27.1	71.62	38	70.93	71.90	-11	5,096	-0.21%
2024/03/11	7.1	66.82	6	67.63	67.60	1.1	4,959	0.02%
2024/03/08	12.5	67.62	13	67.83	67.10	-0.5	4,948	-0.01%
2024/03/07	9.4	69.61	6	69.30	68.90	3.4	4,864	0.07%
2024/03/06	71	71.19	82	70.46	70.10	-11	4,820	-0.23%
2024/03/05	1	70.40	17	70.54	70.40	-16	4,945	-0.32%
2024/03/04	2	70.55	13.2	70.85	70.80	-11.2	4,943	-0.23%
2024/03/01	20.1	71.14	10	71.41	70.70	10.1	4,936	0.20%
2024/02/29	10.2	69.29	10	69.16	70.70	0.2	4,946	0.00%
2024/02/27	7.6	70.27	16	69.59	69.40	-8.4	4,902	-0.17%
2024/02/26	4	70.67	1	70.60	70.60	3	4,906	0.06%
2024/02/23	19.2	72.07	4	71.75	71.20	15.2	4,978	0.31%
2024/02/22	5	70.76	12	70.92	70.90	-7	5,036	-0.14%
2024/02/21	6.1	71.43	2	71.25	70.80	4.1	5,195	0.08%
2024/02/20	2.3	71.70	0	0.00	70.90	2.3	5,293	0.04%
2024/02/19	5	71.86	7.6	71.77	72.20	-2.6	5,303	-0.05%
2024/02/16	3.6	69.89	2	70.15	69.90	1.6	5,334	0.03%
2024/02/15	6.4	68.98	11	69.10	68.70	-4.6	5,342	-0.09%
2024/02/05	0	68.70	3	68.60	69.30	-3	5,354	-0.06%
2024/02/02	5.2	69.28	2	70.00	69.10	3.2	5,451	0.06%
2024/02/01	0	0.00	9	70.28	70.70	-9	5,480	-0.16%
2024/01/31	1.2	68.99	1	69.30	69.50	0.2	5,501	0.00%
2024/01/30	3.1	70.38	1	70.50	69.60	2.1	5,522	0.04%
2024/01/29	2	69.90	0	0.00	69.80	2	5,541	0.04%
2024/01/26	1.2	69.80	3	69.70	69.80	-1.8	5,599	-0.03%
2024/01/25	3.3	70.12	11	69.95	69.70	-7.8	5,675	-0.14%
2024/01/24	3.3	70.81	5.3	70.61	70.80	-2	5,723	-0.04%
2024/01/23	2.1	69.23	1	69.10	69.60	1.1	5,865	0.02%
2024/01/22	12.3	69.09	1	68.60	68.60	11.3	5,904	0.19%
2024/01/19	2.3	68.70	9.2	68.60	69.10	-6.9	6,009	-0.11%
2024/01/18	4.1	67.91	3.2	67.65	68.50	1	6,091	0.02%
2024/01/17	6.3	68.73	2.5	68.36	67.70	3.8	6,163	0.06%
2024/01/16	3	70.04	1	70.10	69.80	2	6,113	0.03%
2024/01/15	0.3	71.00	0	0.00	70.90	0.3	6,215	0.00%
2024/01/12	10	70.60	0	0.00	70.70	10	6,435	0.16%
2024/01/11	4	70.85	1	71.10	70.70	3	6,557	0.05%
2024/01/10	2.1	70.10	5	70.08	70.20	-2.9	6,941	-0.04%
2024/01/09	4.7	71.29	3.7	71.21	70.90	1	7,154	0.01%
2024/01/08	3	72.83	0	0.00	72.30	3	7,691	0.04%
2024/01/05	4.2	72.50	3	72.70	72.40	1.2	8,913	0.01%
2024/01/04	3.1	73.10	9	72.86	72.60	-5.9	9,230	-0.06%
2024/01/03	17.2	73.51	6.5	73.29	73.10	10.7	9,285	0.12%
2024/01/02	9	74.80	2	75.30	74.80	7	9,265	0.08%
2023/12/29	19.5	75.13	3.2	75.00	74.80	16.3	9,295	0.18%
2023/12/28	6	74.50	8	74.23	74.60	-2	9,415	-0.02%
2023/12/27	1	73.20	2	73.20	73.30	-1	9,442	-0.01%
2023/12/26	7	72.80	3	72.70	72.70	4	9,545	0.04%
2023/12/25	2	72.75	2	72.80	72.80	0	9,755	0.00%
2023/12/22	6.2	72.69	4.2	73.95	72.20	2	9,944	0.02%
2023/12/21	23.7	72.84	14	72.81	72.70	9.7	9,849	0.10%
2023/12/20	2	74.20	1.2	73.99	74.10	0.8	9,898	0.01%
2023/12/19	3	73.97	0	0.00	74.00	3	9,935	0.03%
2023/12/18	16.3	74.57	0	0.00	74.40	16.3	9,995	0.16%
2023/12/15	19.8	76.03	1	75.70	75.50	18.8	10,188	0.18%
2023/12/14	8	76.81	14	76.89	77.30	-6	10,213	-0.06%
2023/12/13	33	76.60	13	76.84	76.00	20	10,171	0.20%
2023/12/12	2.1	77.86	1	78.50	77.80	1.1	10,053	0.01%
2023/12/11	1	77.70	18	78.14	78.00	-17	10,108	-0.17%
2023/12/08	3.1	77.31	0	0.00	77.20	3.1	10,156	0.03%
2023/12/07	2	77.90	0	0.00	77.60	2	10,186	0.02%
2023/12/06	12	77.13	16	77.93	77.80	-4	10,240	-0.04%
2023/12/05	5	76.20	9	76.62	77.00	-4	10,270	-0.04%
2023/12/04	7.3	76.96	3	76.93	76.50	4.3	10,336	0.04%
2023/12/01	1	77.00	2	77.20	77.10	-1	10,458	-0.01%
2023/11/30	21.3	76.75	2	76.75	76.90	19.3	10,662	0.18%
2023/11/29	1.3	78.11	5	78.40	77.90	-3.7	11,171	-0.03%
2023/11/28	2	78.40	6	78.13	78.40	-4	11,565	-0.03%
2023/11/27	5	77.20	0	0.00	77.10	5	11,759	0.04%
2023/11/24	0	0.00	13	78.45	78.50	-13	12,164	-0.11%
2023/11/22	15.5	77.78	13	77.80	77.70	2.5	12,453	0.02%
2023/11/21	13	79.00	41.1	78.60	79.00	-28.1	12,370	-0.23%
2023/11/20	39.4	78.11	35	78.22	78.00	4.4	12,279	0.04%
2023/11/17	71	79.79	16.1	80.10	80.20	54.9	12,116	0.45%
2023/11/16	5	79.08	2	79.40	79.10	3	12,025	0.02%
2023/11/15	3.1	79.03	14.2	79.19	78.50	-11.1	11,968	-0.09%
2023/11/14	0	0.00	1	77.70	77.90	-1	11,858	-0.01%
2023/11/13	5	77.46	0.6	77.50	77.60	4.4	11,869	0.04%
2023/11/10	9.6	77.72	26.1	77.57	77.10	-16.5	11,883	-0.14%
2023/11/09	1.1	78.54	42	78.66	79.20	-40.9	11,857	-0.34%
2023/11/08	36	79.25	1	79.30	78.60	35	12,001	0.29%
2023/11/07	5.2	78.59	6	79.15	79.10	-0.8	12,008	-0.01%
2023/11/06	0	0.00	68.3	78.94	78.80	-68.3	12,036	-0.57%
2023/11/03	3.1	78.24	9.2	78.52	78.20	-6.1	12,143	-0.05%
2023/11/02	2	76.75	7.2	77.07	77.40	-5.2	12,086	-0.04%
2023/11/01	29	74.74	19	74.60	75.00	10	12,009	0.08%
2023/10/31	37.5	75.86	6	74.28	74.10	31.5	11,946	0.26%
2023/10/30	18.6	76.96	1	76.90	76.90	17.6	11,861	0.15%
2023/10/27	43.1	77.47	2	77.60	77.30	41.1	11,890	0.35%
2023/10/26	48.3	78.70	24	79.15	78.20	24.3	11,957	0.20%
2023/10/25	42.1	80.41	58	80.91	80.10	-15.9	11,962	-0.13%
2023/10/24	19.1	78.74	5.5	78.53	79.00	13.6	12,043	0.11%
2023/10/23	14.1	78.18	38.5	77.89	77.80	-24.4	12,066	-0.20%
2023/10/20	19.5	79.45	26	79.44	79.10	-6.5	12,142	-0.05%
2023/10/19	26	80.19	16	80.44	81.40	10	12,052	0.08%
2023/10/18	163.2	82.47	151	82.78	80.10	12.2	12,069	0.10%	大買/大賣/
2023/10/17	60.3	82.16	53	81.79	81.10	7.3	11,808	0.06%
2023/10/16	115.6	85.89	75.7	85.29	83.00	39.9	11,705	0.34%	大買/
2023/10/13	306.6	87.23	347.1	87.19	85.10	-40.6	11,340	-0.36%	大買/大賣/
2023/10/12	40.1	83.35	60.3	83.04	84.00	-20.2	10,331	-0.20%
2023/10/11	13.4	79.29	21	79.23	78.80	-7.6	10,484	-0.07%
2023/10/06	3.1	79.06	27	78.83	78.90	-23.9	10,709	-0.22%
2023/10/05	7.1	78.88	5	78.54	78.40	2.1	10,747	0.02%
2023/10/04	28.7	78.78	10	78.49	78.40	18.7	10,777	0.17%
2023/10/03	16	81.42	2	80.80	80.50	14	10,670	0.13%
2023/10/02	9	82.02	1	82.30	82.00	8	10,679	0.07%
2023/09/28	28.1	84.47	28	84.76	83.00	0.1	10,776	0.00%
2023/09/27	22	84.40	60.5	85.53	86.00	-38.5	10,746	-0.36%
2023/09/26	13	84.16	6	84.18	83.70	7	10,621	0.07%
2023/09/25	11	84.65	19	85.27	84.30	-8	10,678	-0.07%
2023/09/22	6	81.43	12.1	81.50	82.50	-6.1	10,638	-0.06%
2023/09/21	18.2	81.54	11	82.13	80.60	7.2	10,613	0.07%
2023/09/20	82.5	84.66	70	83.74	82.20	12.5	10,624	0.12%
2023/09/19	47.4	84.85	26.7	84.97	84.60	20.7	10,450	0.20%
2023/09/18	12	83.56	8	83.19	83.30	4	10,335	0.04%
2023/09/15	14.1	82.98	7	83.41	82.90	7.1	10,380	0.07%
2023/09/14	7.2	83.50	15.1	83.76	83.80	-7.9	10,412	-0.08%
2023/09/13	15	83.36	13.3	83.13	83.90	1.7	10,425	0.02%
2023/09/12	8.2	81.71	2	81.85	81.30	6.2	10,631	0.06%
2023/09/11	14	82.36	14	81.95	81.20	0	10,647	0.00%
2023/09/08	23.4	83.30	20.5	83.17	82.60	2.9	10,628	0.03%
2023/09/07	6.6	83.56	16	83.71	84.50	-9.4	10,632	-0.09%
2023/09/06	38.3	83.72	35	84.19	83.20	3.3	10,618	0.03%
2023/09/05	45.3	85.31	31	84.70	85.20	14.3	10,593	0.14%
2023/09/04	108.5	87.43	92	87.03	85.70	16.5	10,510	0.16%	大買/
2023/09/01	74.5	85.04	99.8	85.44	85.30	-25.3	9,982	-0.25%
2023/08/31	33.1	84.01	45.4	83.68	83.40	-12.3	9,779	-0.13%
2023/08/30	34.2	82.46	32.7	83.10	83.70	1.6	9,882	0.02%
2023/08/29	13.2	78.40	14	79.08	79.80	-0.9	9,712	-0.01%
2023/08/28	13	76.60	8.2	76.86	75.70	4.8	10,084	0.05%
2023/08/25	1	74.10	0	0.00	75.00	1	10,409	0.01%
2023/08/24	1	74.50	0	0.00	74.50	1	11,432	0.01%
2023/08/23	0	0.00	4	74.75	74.70	-4	11,529	-0.03%
2023/08/22	1.1	75.73	1.1	74.36	74.30	0.1	11,663	0.00%
2023/08/21	0.1	75.50	0	0.00	75.40	0.1	11,977	0.00%
2023/08/18	9	75.43	21	74.72	74.70	-12	12,263	-0.10%
2023/08/17	14.1	75.41	8	74.16	75.60	6.1	12,610	0.05%
2023/08/16	11.2	73.24	8	73.49	73.20	3.2	12,960	0.02%
2023/08/15	9.1	74.05	12	74.65	74.30	-2.9	13,037	-0.02%
2023/08/14	18.5	75.03	12	74.55	73.40	6.5	13,253	0.05%
2023/08/11	3	77.77	5	79.02	77.50	-2	13,487	-0.01%
2023/08/10	3.4	77.69	9.1	77.98	77.90	-5.7	13,636	-0.04%
2023/08/09	16.2	81.15	13	80.68	79.20	3.2	13,659	0.02%
2023/08/08	5	79.80	2.2	80.17	79.70	2.8	13,666	0.02%
2023/08/07	4	80.72	10	80.55	80.50	-6	13,852	-0.04%
2023/08/04	5	80.34	5	80.70	80.70	0	13,957	0.00%
2023/08/02	5	80.60	8	81.58	80.10	-3	13,997	-0.02%
2023/08/01	12.3	81.51	9	81.39	81.00	3.3	13,969	0.02%
2023/07/31	31	83.12	57.7	82.75	82.00	-26.7	13,957	-0.19%
2023/07/28	25.3	80.98	36	80.91	81.60	-10.7	13,918	-0.08%
2023/07/27	18.3	80.33	26	80.35	81.00	-7.8	13,982	-0.06%
2023/07/26	10.1	78.85	6	77.88	77.70	4.1	13,895	0.03%
2023/07/25	26	80.02	7	79.06	79.80	19	13,936	0.14%
2023/07/24	13.4	76.83	5	76.56	76.20	8.4	13,873	0.06%
2023/07/21	20.3	77.66	5.1	77.78	77.40	15.3	13,893	0.11%
2023/07/20	8.2	78.93	2.2	79.05	78.20	6	14,010	0.04%
2023/07/19	18.4	80.14	13.5	79.66	79.00	4.9	13,983	0.03%
2023/07/18	44.4	81.06	14	81.10	80.20	30.4	14,165	0.21%
2023/07/17	50.3	84.62	71.9	84.50	84.40	-21.7	14,604	-0.15%
2023/07/14	92.5	86.52	62.8	86.40	85.50	29.8	15,027	0.20%
2023/07/13	20.5	82.74	23.1	82.89	84.00	-2.6	15,484	-0.02%
2023/07/12	12	80.26	2.4	80.37	80.20	9.7	15,701	0.06%
2023/07/11	6.2	80.55	15	81.52	80.00	-8.8	16,083	-0.05%
2023/07/10	11.6	81.93	15.1	81.97	81.30	-3.4	16,401	-0.02%
2023/07/07	19.8	83.01	9	82.80	82.30	10.8	16,394	0.07%
2023/07/06	15.6	82.54	31.6	83.32	83.50	-16	16,360	-0.10%
2023/07/05	13.1	82.01	29.2	82.36	81.80	-16	16,184	-0.10%
2023/07/04	10	82.83	20	83.18	82.40	-10	16,023	-0.06%
2023/07/03	44.2	82.34	26	82.19	81.80	18.2	16,017	0.11%
2023/06/30	18.3	82.04	32.3	82.40	82.60	-14.1	15,975	-0.09%
2023/06/29	14.2	80.81	0	0.00	80.50	14.2	15,906	0.09%
2023/06/28	30.4	80.69	30	81.84	80.80	0.4	15,888	0.00%
2023/06/27	31.7	80.54	17	79.74	79.40	14.7	15,857	0.09%
2023/06/26	6.6	81.32	11	81.47	82.00	-4.5	15,917	-0.03%
2023/06/21	18.2	82.26	3	82.93	82.00	15.2	16,007	0.09%
2023/06/20	16.2	82.84	12	83.68	83.10	4.2	16,009	0.03%
2023/06/19	10.6	83.58	4.1	83.36	83.40	6.5	16,067	0.04%
2023/06/16	21.4	86.28	8.5	86.74	83.70	12.9	16,268	0.08%
2023/06/15	5.3	87.67	1.3	87.46	87.70	4	16,050	0.03%
2023/06/14	2.1	87.44	1	87.10	87.40	1.1	16,092	0.01%
2023/06/13	19	88.57	11	87.39	87.10	8	16,261	0.05%
2023/06/12	25.4	87.45	19	87.23	86.80	6.4	16,486	0.04%
2023/06/09	11	87.58	7	87.66	87.80	4	16,587	0.02%
2023/06/08	7	88.34	6	87.57	87.10	1	16,894	0.01%
2023/06/07	13.2	89.63	7	89.54	89.70	6.2	17,277	0.04%
2023/06/06	20.2	89.57	17.1	88.53	88.50	3.1	17,427	0.02%
2023/06/05	38	92.41	39	92.96	90.60	-1	17,463	-0.01%
2023/06/02	32	90.84	31	90.67	90.60	1	17,273	0.01%
2023/06/01	91.3	91.01	92.8	90.75	89.60	-1.5	17,110	-0.01%
2023/05/31	67.8	86.42	65.5	86.93	87.60	2.3	16,730	0.01%
2023/05/30	175.5	87.15	155.9	86.50	86.60	19.6	16,779	0.12%	大買/大賣/
2023/05/29	6	83.43	13.2	83.20	82.80	-7.2	16,189	-0.04%
2023/05/26	12	83.02	18	82.98	82.20	-6	16,720	-0.04%
2023/05/25	37.1	84.30	25	84.62	83.40	12.1	16,790	0.07%
2023/05/24	21.5	83.68	29.5	84.38	85.30	-8	16,784	-0.05%
2023/05/23	45.1	84.33	33	84.43	83.70	12.1	16,779	0.07%
2023/05/22	44.5	83.15	84.2	83.20	84.20	-39.7	16,625	-0.24%
2023/05/19	18.2	81.02	28.6	80.89	80.40	-10.4	16,605	-0.06%
2023/05/18	36.5	81.26	41	81.25	81.80	-4.6	17,232	-0.03%
2023/05/17	141	80.91	182	80.11	81.10	-41	17,202	-0.24%	大買/大賣/
2023/05/16	5	78.71	21	78.22	79.60	-16	16,929	-0.09%
2023/05/15	18	77.45	2	78.25	76.70	16	16,975	0.09%
2023/05/12	44.8	77.22	23	77.60	78.30	21.8	17,522	0.12%
2023/05/11	44.8	77.22	23	77.60	75.90	21.8	17,605	0.12%
2023/05/10	16	78.34	25	78.28	79.10	-9	17,858	-0.05%
2023/05/09	34.2	77.43	1.6	77.10	77.10	32.5	18,040	0.18%
2023/05/08	15.1	77.95	7	78.03	78.10	8.1	18,373	0.04%
2023/05/05	23	77.72	13	77.85	77.40	10	19,117	0.05%
2023/05/04	8.1	77.09	12	77.11	77.80	-3.9	20,127	-0.02%
2023/05/03	52	78.01	37	77.72	77.60	15	20,629	0.07%
2023/05/02	16	80.45	4	80.30	80.00	12	21,995	0.05%
2023/04/28	16	81.04	15	81.55	80.60	1	22,329	0.00%
2023/04/27	34	80.30	32	80.69	80.50	2	22,911	0.01%
2023/04/26	13	79.32	11	79.35	79.80	2	23,222	0.01%
2023/04/25	15.4	80.66	24	79.05	78.50	-8.6	23,224	-0.04%
2023/04/24	13	80.25	8.5	80.62	80.90	4.5	23,268	0.02%
2023/04/21	25.1	80.49	31	80.18	80.30	-5.9	23,333	-0.03%
2023/04/20	51.1	80.87	73.1	81.33	82.00	-22	23,300	-0.09%
2023/04/19	105.5	84.53	126.3	84.45	83.20	-20.7	23,430	-0.09%	大買/大賣/
2023/04/18	109.3	84.38	139.1	84.70	85.70	-29.8	23,376	-0.13%	大買/大賣/
2023/04/17	81.3	80.62	87	81.43	81.80	-5.7	22,746	-0.03%
2023/04/14	39.3	78.13	75	78.79	79.10	-35.7	22,664	-0.16%
2023/04/13	59.2	77.89	55	78.09	77.60	4.2	22,469	0.02%
2023/04/12	10	75.24	13.5	75.49	75.60	-3.5	22,228	-0.02%
2023/04/11	21.5	75.09	21	75.29	74.70	0.5	22,378	0.00%
2023/04/10	8.3	74.28	8	74.46	74.80	0.3	22,442	0.00%
2023/04/07	9	73.99	9.5	74.40	74.30	-0.5	22,682	0.00%
2023/04/06	18.1	73.74	1	73.90	73.70	17.1	22,946	0.07%
2023/03/31	30.1	75.20	30	75.44	75.20	0.1	23,097	0.00%
2023/03/30	19	76.31	29	76.48	76.50	-10	23,290	-0.04%
2023/03/29	13	75.25	14	75.47	75.60	-1	23,597	0.00%
2023/03/28	29	74.68	20	75.14	74.50	9	24,135	0.04%
2023/03/27	48	77.06	30.2	76.09	75.50	17.8	24,251	0.07%
2023/03/24	23.3	77.95	29	78.33	78.80	-5.7	24,380	-0.02%
2023/03/23	16.2	76.71	20.8	77.16	77.50	-4.6	24,792	-0.02%
2023/03/22	37	77.79	25	77.67	76.40	12	25,520	0.05%
2023/03/21	21	77.40	39	77.93	77.30	-18	25,958	-0.07%
2023/03/20	14	75.32	20	75.96	75.80	-6	26,583	-0.02%
2023/03/17	23	74.71	41	75.22	75.70	-18	26,757	-0.07%
2023/03/16	33	74.94	36	73.88	73.90	-3	27,143	-0.01%
2023/03/15	108.1	77.13	116.6	76.54	75.90	-8.5	27,463	-0.03%	大買/大賣/
2023/03/14	56	74.82	29	75.24	75.50	27	27,639	0.10%
2023/03/13	45.7	73.52	66.5	73.81	76.00	-20.8	27,805	-0.07%
2023/03/10	70	73.05	65.3	72.77	72.40	4.7	28,035	0.02%
2023/03/09	61.3	76.85	122	76.87	76.00	-60.7	28,440	-0.21%	大賣/
2023/03/08	78.7	77.70	24	77.59	77.60	54.7	29,589	0.18%
2023/03/07	41.3	79.28	63	79.21	79.20	-21.7	31,679	-0.07%
2023/03/06	10.1	78.53	45.1	79.05	79.00	-35	32,545	-0.11%
2023/03/03	59.2	78.55	59.6	78.18	78.10	-0.4	33,580	0.00%
2023/03/02	108.8	79.59	74	79.10	78.80	34.8	33,809	0.10%	大買/
2023/03/01	87.6	82.29	86.6	82.08	81.60	1	34,331	0.00%
2023/02/24	173.6	81.53	152.7	81.33	81.30	20.9	34,926	0.06%	大買/大賣/
2023/02/23	31.1	78.98	36	79.03	80.00	-4.9	35,006	-0.01%
2023/02/22	120.9	78.49	43.1	78.75	78.10	77.8	35,078	0.22%	大買/
2023/02/21	44.9	81.22	60	81.28	80.90	-15.1	35,210	-0.04%
2023/02/20	40.3	80.24	40.2	80.25	80.60	0.1	35,453	0.00%
2023/02/17	84.1	80.44	169.1	81.25	80.00	-85	36,109	-0.24%	大賣/
2023/02/16	184.6	82.16	98.8	81.52	81.50	85.8	36,232	0.24%	大買/
2023/02/15	42	78.47	47	78.26	77.90	-5	35,580	-0.01%
2023/02/14	22.1	77.24	82	77.82	77.20	-59.9	35,384	-0.17%
2023/02/13	27	77.84	62	78.07	77.50	-35	35,365	-0.10%
2023/02/10	207.2	78.86	108.6	78.86	79.00	98.6	35,162	0.28%	大買/大賣/
2023/02/09	27.1	77.29	27	77.31	76.90	0.1	34,580	0.00%
2023/02/08	190.3	77.01	142.3	77.47	77.80	48.1	34,426	0.14%	大買/大賣/
2023/02/07	33	77.52	41.1	77.72	77.80	-8.1	34,045	-0.02%
2023/02/06	58.5	77.98	42	77.96	77.50	16.5	33,809	0.05%
2023/02/03	166.1	78.90	151.5	79.04	78.10	14.6	33,486	0.04%	大買/大賣/
2023/02/02	351.7	81.06	277.6	80.17	79.50	74	32,779	0.23%	大買/大賣/
2023/02/01	77.1	83.27	78.1	83.37	84.50	-1	31,891	0.00%
2023/01/31	240.8	79.84	259	80.23	82.90	-18.2	31,435	-0.06%	大買/大賣/
2023/01/30	28	76.21	26	76.71	78.10	2	30,031	0.01%
2023/01/17	101.2	70.50	112.5	70.49	71.00	-11.3	29,893	-0.04%	大買/大賣/
2023/01/16	39	67.97	84.1	68.36	69.20	-45.1	29,626	-0.15%
2023/01/13	21	66.68	12	66.73	66.80	9	29,718	0.03%
2023/01/12	58.2	66.06	55	65.83	66.20	3.2	29,684	0.01%
2023/01/11	12	66.98	14.3	66.76	66.50	-2.3	29,471	-0.01%
2023/01/10	69	67.91	60.5	67.63	67.20	8.5	29,388	0.03%
2023/01/09	201	67.85	198.3	68.22	68.20	2.7	29,198	0.01%	大買/大賣/
2023/01/06	115.5	66.28	120.1	66.21	66.20	-4.6	28,481	-0.02%	大買/大賣/
2023/01/05	33	65.58	29	65.68	65.70	4	27,989	0.01%
2023/01/04	43.1	64.92	79	64.65	65.70	-35.9	27,698	-0.13%
2023/01/03	59	63.52	58	62.92	63.20	1	27,350	0.00%
2022/12/30	50	62.32	42	61.99	62.00	8	27,175	0.03%
2022/12/29	27	59.89	24	60.13	61.40	3	27,061	0.01%
2022/12/28	30	61.75	89	62.01	61.60	-59	26,892	-0.22%
2022/12/27	45	61.57	44.4	61.95	61.90	0.6	26,747	0.00%
2022/12/26	45.4	60.25	39	60.16	61.10	6.4	26,468	0.02%
2022/12/23	80.1	59.22	28.1	59.03	59.10	52	26,197	0.20%
2022/12/22	29	60.28	20	60.46	59.70	9	25,954	0.03%
2022/12/21	57.1	60.86	41	61.09	60.00	16.1	25,720	0.06%
2022/12/20	59	63.78	68.3	62.93	61.40	-9.3	25,370	-0.04%
2022/12/19	24	64.39	25	64.50	64.20	-1	24,857	0.00%
2022/12/16	38	64.48	23.2	64.70	64.10	14.8	24,654	0.06%
2022/12/15	81	67.82	105.3	67.74	66.50	-24.3	24,382	-0.10%	大賣/
2022/12/14	127	67.27	177.5	67.30	66.80	-50.5	23,822	-0.21%	大買/大賣/
2022/12/13	102.6	65.73	73.6	65.39	65.00	29	23,062	0.13%	大買/
2022/12/12	212.7	65.27	169.4	65.48	66.60	43.3	22,467	0.19%	大買/大賣/
2022/12/09	34	62.63	56	62.33	62.30	-22	21,593	-0.10%
2022/12/08	47.1	62.55	46	62.90	63.00	1.1	21,338	0.00%
2022/12/07	80	64.19	107	64.16	63.40	-27	20,901	-0.13%	大賣/
2022/12/06	83.4	65.32	119	64.91	64.90	-35.6	20,373	-0.17%	大賣/
2022/12/05	78	67.01	101	67.07	66.90	-23	19,893	-0.12%	大賣/
2022/12/02	125	67.37	117.1	67.51	66.70	7.9	19,576	0.04%	大買/大賣/
2022/12/01	124.8	67.15	119.9	67.30	67.90	4.8	18,949	0.03%	大買/大賣/
2022/11/30	302.1	64.94	359.1	65.02	65.20	-57	18,126	-0.31%	大買/大賣/
2022/11/29	502.3	66.25	501	66.17	63.70	1.3	16,812	0.01%	大買/大賣/
2022/11/28	212	62.82	208.4	62.54	64.80	3.6	14,714	0.02%	大買/大賣/
2022/11/25	131	59.69	119.5	60.00	60.60	11.5	14,089	0.08%	大買/大賣/
2022/11/24	77	57.25	73.6	57.25	57.70	3.4	12,958	0.03%
2022/11/23	163	56.72	165.7	56.86	57.10	-2.7	12,521	-0.02%	大買/大賣/
2022/11/22	123	54.77	101	54.59	54.90	22	11,541	0.19%	大買/大賣/
2022/11/21	52.5	52.51	59.3	52.64	54.10	-6.8	10,587	-0.06%
2022/11/18	52.3	49.34	75.8	48.93	49.20	-23.5	9,933	-0.24%
2022/11/17	58.1	50.87	45.7	51.33	50.20	12.4	9,704	0.13%
2022/11/16	97.1	49.87	89	50.40	50.90	8.1	9,257	0.09%
2022/11/15	93	50.26	95.6	50.44	51.10	-2.6	8,791	-0.03%
2022/11/14	15	48.25	49	48.08	49.50	-34	7,961	-0.43%
2022/11/11	12.5	45.04	22	44.96	45.00	-9.5	7,484	-0.13%
2022/11/10	30	44.66	4	45.35	44.40	26	7,462	0.35%
2022/11/09	13	45.29	14	45.38	44.80	-1	7,416	-0.01%
2022/11/08	12	45.53	8	45.46	45.35	4	7,303	0.05%
2022/11/07	5	45.47	7	45.56	45.75	-2	7,330	-0.03%
2022/11/04	3.5	44.10	8	44.39	45.05	-4.5	7,310	-0.06%
2022/11/03	11.5	44.67	6	44.48	44.45	5.5	7,270	0.08%
2022/11/02	14	45.63	18	45.52	45.20	-4	7,337	-0.05%
2022/11/01	21.1	45.41	18	45.69	45.60	3.1	7,586	0.04%
2022/10/31	29	46.08	27	45.85	45.60	2	7,566	0.03%
2022/10/28	123.1	45.99	74	45.76	45.75	49.1	7,556	0.65%	大買/
2022/10/27	36.2	45.44	38	45.85	46.55	-1.9	7,447	-0.02%
2022/10/26	25	44.55	16	44.65	44.40	9	7,331	0.12%
2022/10/25	64.1	44.38	22	44.47	44.30	42.1	7,207	0.58%
2022/10/24	55	45.77	63	46.00	46.00	-8	6,936	-0.12%
2022/10/21	57	44.03	68.2	44.43	45.05	-11.2	6,516	-0.17%
2022/10/20	4.1	41.66	3	41.68	41.35	1.1	5,996	0.02%
2022/10/19	14.1	43.06	18.2	43.15	43.00	-4.2	5,965	-0.07%
2022/10/18	6	43.65	5	43.16	42.80	1	6,023	0.02%
2022/10/17	19	42.96	27	43.33	43.45	-8	6,156	-0.13%
2022/10/14	9	41.90	19	42.13	42.80	-10	6,177	-0.16%
2022/10/13	18	41.63	36.3	42.11	41.05	-18.3	6,136	-0.30%
2022/10/12	2.1	41.04	4	41.28	41.05	-1.9	6,071	-0.03%
2022/10/11	40.3	41.21	2.2	41.07	40.80	38.1	6,175	0.62%
2022/10/07	2	43.00	41.7	42.19	42.90	-39.7	6,221	-0.64%
2022/10/06	24	41.53	16	41.88	41.25	8	6,295	0.13%
2022/10/05	19.1	41.61	21	41.85	41.20	-1.9	6,646	-0.03%
2022/10/04	7.1	41.29	7	41.30	41.20	0.1	6,824	0.00%
2022/10/03	0	0.00	2	41.13	40.75	-2	7,032	-0.03%
2022/09/30	10	40.66	4	40.83	41.05	6	7,162	0.08%
2022/09/29	6.3	41.56	2	41.65	41.55	4.3	7,232	0.06%
2022/09/28	8.8	41.82	4	41.61	41.20	4.8	7,355	0.07%
2022/09/27	9	42.48	12	42.83	42.65	-3	7,378	-0.04%
2022/09/26	4.1	42.22	13	42.65	41.85	-8.9	7,436	-0.12%
2022/09/23	7	43.16	3	43.03	42.85	4	7,635	0.05%
2022/09/22	1	42.10	3	43.23	43.45	-2	7,823	-0.03%
2022/09/21	7	42.81	14	42.65	42.60	-7	8,031	-0.09%
2022/09/20	2	42.88	7	42.88	43.30	-5	8,266	-0.06%
2022/09/19	10	42.25	3	42.13	41.95	7	8,537	0.08%
2022/09/16	2	42.03	2.1	42.10	41.95	-0.1	8,792	0.00%
2022/09/15	3	42.20	7	42.27	42.05	-4	9,548	-0.04%
2022/09/14	0.3	41.73	0	0.00	42.20	0.3	9,969	0.00%
2022/09/13	10.3	42.19	8	42.13	42.15	2.3	10,474	0.02%
2022/09/12	19.4	42.06	3	42.22	42.30	16.4	10,661	0.15%
2022/09/08	1	41.80	1	42.30	42.35	0	10,844	0.00%
2022/09/07	3.1	41.94	0	0.00	41.85	3.1	11,040	0.03%
2022/09/06	58.6	42.51	4	42.75	42.05	54.6	11,057	0.49%
2022/09/05	56.3	43.55	43	43.54	43.40	13.3	11,033	0.12%
2022/09/02	47.8	42.97	39.4	42.92	43.85	8.4	11,015	0.08%
2022/09/01	40.5	43.11	49.2	43.17	43.20	-8.7	10,804	-0.08%
2022/08/31	10.3	40.56	13	40.88	41.25	-2.7	10,484	-0.03%
2022/08/30	13	40.50	6	40.78	40.60	7	10,489	0.07%
2022/08/29	1	40.35	0	0.00	40.15	1	10,523	0.01%
2022/08/26	2.4	40.91	12	40.98	41.00	-9.6	10,537	-0.09%
2022/08/25	0	0.00	1	40.10	39.85	-1	10,558	-0.01%
2022/08/24	2.1	40.73	2	40.75	40.70	0.1	10,758	0.00%
2022/08/22	3	40.82	1	40.90	40.85	2	10,847	0.02%
2022/08/19	5	41.34	4	41.50	41.30	1	10,809	0.01%
2022/08/18	5	41.51	3	41.67	41.50	2	10,867	0.02%
2022/08/17	11	42.01	24	42.26	41.95	-13	10,930	-0.12%
2022/08/16	10	42.37	4	42.54	42.40	6	10,886	0.06%
2022/08/15	0	0.00	2	42.80	42.55	-2	10,870	-0.02%
2022/08/12	9	41.77	11	42.12	42.40	-2	10,881	-0.02%
2022/08/11	8.1	41.95	6	42.19	41.80	2.1	10,866	0.02%
2022/08/10	3.1	42.20	6	41.95	41.95	-2.9	10,869	-0.03%
2022/08/09	10	41.73	5	41.80	42.20	5	10,889	0.05%
2022/08/08	18.2	40.41	61	40.45	41.45	-42.8	10,907	-0.39%
2022/08/05	15	43.94	75	44.11	43.80	-60	10,664	-0.56%
2022/08/04	27.1	43.83	15.1	43.57	43.25	12.1	10,610	0.11%
2022/08/03	11	44.38	102	44.70	44.05	-91	10,503	-0.87%	大賣/
2022/08/02	1.2	45.02	6	44.95	45.10	-4.8	10,414	-0.05%
2022/08/01	7	45.40	3	45.52	45.55	4	10,361	0.04%
2022/07/29	11	45.64	5	45.70	45.75	6	10,334	0.06%
2022/07/28	14	45.77	18	45.84	45.45	-4	10,296	-0.04%
2022/07/27	16	45.61	2	45.90	46.20	14	10,234	0.14%
2022/07/26	43	45.42	3	46.15	45.55	40	10,166	0.39%
2022/07/25	67	45.54	5	45.35	45.80	62	10,061	0.62%
2022/07/22	12	45.62	25.3	45.73	45.95	-13.3	9,867	-0.13%
2022/07/21	32.3	46.22	16.3	46.60	46.95	16	9,614	0.17%
2022/07/20	8	47.86	32	47.86	47.50	-24	9,444	-0.25%
2022/07/19	5	47.85	3	47.97	48.05	2	9,371	0.02%
2022/07/18	3	48.12	16	48.36	48.50	-13	9,321	-0.14%
2022/07/15	86	47.99	80	48.03	48.00	6	9,207	0.07%
2022/07/14	53	48.74	39	48.98	49.00	14	9,075	0.15%
2022/07/13	54.3	48.55	39.5	49.10	49.00	14.8	8,896	0.17%
2022/07/12	12.3	46.54	7	46.64	46.90	5.3	8,479	0.06%
2022/07/11	18	46.19	14	46.34	46.10	4	8,246	0.05%
2022/07/08	12	44.62	21	44.68	44.70	-9	8,045	-0.11%
2022/07/07	3	43.75	11	43.84	43.70	-8	7,907	-0.10%
2022/07/06	17	43.10	19.3	42.82	42.50	-2.3	7,786	-0.03%
2022/07/05	6.1	44.72	3	44.57	44.50	3.1	7,651	0.04%
2022/07/04	11	44.50	7	44.50	44.40	4	7,573	0.05%
2022/07/01	15.1	45.25	52	45.45	44.40	-36.9	7,468	-0.49%
2022/06/30	9.1	47.10	20	47.03	47.20	-10.9	7,202	-0.15%
2022/06/29	24	47.99	47.2	47.58	47.50	-23.2	6,978	-0.33%
2022/06/28	22.1	49.01	33	48.97	48.35	-11	6,707	-0.16%
2022/06/27	98	49.38	27	49.75	50.20	71	6,443	1.10%
2022/06/24	57	49.82	73.5	50.03	50.00	-16.5	6,089	-0.27%
2022/06/23	155.2	50.52	188.3	50.17	50.50	-33.1	5,800	-0.57%	大買/大賣/
2022/06/22	23	49.36	26.3	49.35	49.10	-3.3	4,986	-0.07%
2022/06/21	61	47.76	41	47.93	49.75	20	4,553	0.44%
2022/06/20	32.1	45.00	12	45.70	45.30	20.1	3,987	0.50%
2022/06/17	9	46.51	15	46.50	46.10	-6	3,770	-0.16%
2022/06/16	4.4	46.12	14.2	46.33	45.80	-9.9	3,557	-0.28%
2022/06/15	3	45.45	2.1	45.68	45.40	0.9	3,336	0.03%
2022/06/14	3.2	44.65	10	44.55	44.80	-6.8	3,285	-0.21%
2022/06/13	17.1	45.72	21.2	45.78	45.40	-4.1	3,201	-0.13%
2022/06/10	1	45.20	0	0.00	45.40	1	3,116	0.03%
2022/06/09	1	45.20	5	45.13	45.20	-4	3,089	-0.13%
2022/06/08	1	44.65	0	0.00	44.35	1	3,099	0.03%
2022/06/07	2	44.30	110	44.50	44.35	-108	3,070	-3.52%	大賣/鉅額交易
2022/06/06	15	44.93	1	44.80	44.70	14	3,007	0.47%
2022/06/02	4	45.23	3	45.60	45.15	1	3,005	0.03%
2022/06/01	8	45.53	45.2	45.81	45.80	-37.2	2,937	-1.27%
2022/05/31	2	44.05	2.1	44.07	44.45	-0.1	2,668	0.00%
2022/05/30	1	43.45	1	43.65	43.70	0	2,530	0.00%
2022/05/27	0	0.00	1	43.30	43.30	-1	2,472	-0.04%
2022/05/26	1	43.30	1.1	43.83	43.15	-0.1	2,442	0.00%
2022/05/25	9	42.85	4.1	43.19	43.15	4.9	2,352	0.21%
2022/05/24	2	42.15	0	0.00	42.15	2	2,309	0.09%
2022/05/23	1	42.00	0	0.00	42.10	1	2,264	0.04%
2022/05/20	2	42.30	4.1	42.10	41.95	-2.1	2,280	-0.09%
2022/05/19	2	42.00	5	41.72	42.20	-3	2,270	-0.13%
2022/05/18	5	42.05	5.2	42.26	42.05	-0.2	2,204	-0.01%
2022/05/17	0	0.00	3	41.95	41.95	-3	2,198	-0.14%
2022/05/16	3	41.32	6.1	41.74	42.00	-3.1	2,128	-0.15%
2022/05/13	22	39.96	2	40.50	40.10	20	1,945	1.03%
2022/05/12	1	38.05	1	38.45	38.10	0	1,868	0.00%
2022/05/11	1.1	38.26	0	0.00	38.65	1.1	1,865	0.06%
2022/05/10	2	38.55	0	0.00	38.65	2	1,859	0.11%
2022/05/09	21	38.80	0	0.00	38.70	21	1,865	1.13%
2022/05/06	0.1	39.50	0	0.00	39.55	0.1	1,836	0.01%
2022/05/05	5.1	40.39	5	40.05	40.05	0.1	1,837	0.01%
2022/05/03	0	0.00	0.2	39.70	39.65	-0.2	1,885	-0.01%
2022/04/27	0	0.00	1	39.60	39.60	-1	1,972	-0.05%
2022/04/25	1	40.30	0	0.00	40.10	1	2,081	0.05%
2022/04/22	3	40.85	2	41.00	41.20	1	2,099	0.05%
2022/04/21	0	0.00	11.2	41.35	41.10	-11.2	2,154	-0.52%
2022/04/20	0	0.00	8	40.85	40.95	-8	2,209	-0.36%
2022/04/18	2	40.03	0	0.00	40.00	2	2,245	0.09%
2022/04/15	2	40.20	3	40.65	40.55	-1	2,267	-0.04%
2022/04/14	13	40.47	4	40.54	40.50	9	2,350	0.38%
2022/04/13	0	0.00	1	40.15	39.95	-1	2,372	-0.04%
2022/04/12	2	39.40	0	0.00	39.10	2	2,472	0.08%
2022/04/11	2	39.37	0	0.00	39.10	2	2,555	0.08%
2022/04/07	4	40.15	0	0.00	39.90	4	2,754	0.15%
2022/04/06	1	40.20	0	0.00	40.55	1	2,779	0.04%
2022/04/01	100	40.40	20	40.40	40.35	80	2,797	2.86%
2022/03/31	0	0.00	0	40.70	40.70	0	2,820	0.00%
2022/03/30	0	0.00	1	40.45	40.65	-1	2,877	-0.03%
2022/03/29	0	0.00	0.2	40.45	40.50	-0.2	2,871	-0.01%
2022/03/28	3	40.10	1	40.00	40.10	2	2,875	0.07%
2022/03/23	0	0.00	1	40.45	40.70	-1	2,976	-0.03%
2022/03/22	0	0.00	1	40.10	40.30	-1	2,996	-0.03%
2022/03/21	0	0.00	21	40.00	39.95	-21	3,002	-0.70%
2022/03/18	2	39.80	1	39.70	39.80	1	3,030	0.03%
2022/03/17	0	0.00	1.1	39.59	39.60	-1.1	3,024	-0.04%
2022/03/16	0.2	38.85	1	39.05	39.00	-0.8	3,028	-0.03%
2022/03/15	1	38.75	0	0.00	38.85	1	3,033	0.03%
2022/03/14	1	39.05	0	0.00	39.10	1	3,026	0.03%
2022/03/11	3	39.48	20	39.42	39.05	-17	3,025	-0.56%
2022/03/10	1	40.00	1	40.15	40.30	0	2,959	0.00%
2022/03/09	2	39.10	2	39.15	39.30	0	2,948	0.00%
2022/03/08	2	39.32	1	38.90	38.90	1	2,973	0.03%
2022/03/07	27	39.86	0	0.00	39.70	27	2,936	0.92%
2022/03/04	1	41.00	22	40.86	40.90	-21	2,906	-0.72%
2022/03/03	1	41.45	0	0.00	41.25	1	2,969	0.03%
2022/03/02	0	0.00	3	41.40	41.25	-3	3,053	-0.10%
2022/03/01	0	0.00	8	41.38	41.35	-8	3,084	-0.26%
2022/02/25	20.3	40.70	0	0.00	40.85	20.3	3,128	0.65%
2022/02/24	53	40.77	98	41.29	40.70	-45	3,250	-1.38%
2022/02/23	2	41.80	0	0.00	41.85	2	3,355	0.06%
2022/02/22	2	41.60	1	41.50	41.75	1	3,515	0.03%
2022/02/21	50	42.38	2.1	42.90	42.75	47.9	3,568	1.34%
2022/02/18	44	42.25	0	0.00	42.40	44	3,706	1.19%
2022/02/17	23	42.25	2.3	42.10	42.25	20.7	3,963	0.52%
2022/02/16	31	41.85	50	41.78	41.70	-19	3,962	-0.48%
2022/02/15	12	41.56	1	41.65	41.55	11	4,040	0.27%
2022/02/11	5	41.95	0	0.00	41.80	5	4,152	0.12%
2022/02/10	1	41.80	0	0.00	41.85	1	4,201	0.02%
2022/02/09	0	0.00	2	41.75	42.00	-2	4,231	-0.05%
2022/02/08	0	0.00	3	42.07	42.05	-3	4,253	-0.07%
2022/01/26	50.2	40.95	0	0.00	40.80	50.2	4,330	1.16%
2022/01/25	2.6	40.87	0	0.00	40.80	2.6	4,417	0.06%
2022/01/24	2.5	41.28	1	40.80	41.35	1.5	4,453	0.03%
2022/01/21	0.2	41.53	0	0.00	41.35	0.2	4,537	0.00%
2022/01/18	0	0.00	4	42.90	42.75	-4	4,557	-0.09%
2022/01/14	2	43.75	5.2	43.57	43.55	-3.2	4,736	-0.07%
2022/01/13	2	43.60	1	43.35	43.45	1	4,898	0.02%
2022/01/12	1	42.65	9.9	42.64	42.60	-8.9	4,951	-0.18%
2022/01/11	2	42.90	6	42.70	42.75	-4	5,175	-0.08%
2022/01/10	0	0.00	1	43.00	43.30	-1	5,515	-0.02%
2022/01/07	2	43.78	10	43.73	43.60	-8	5,730	-0.14%
2022/01/06	6	43.53	2	43.55	43.60	4	5,794	0.07%
2022/01/05	7	43.47	10	43.51	43.55	-3	5,988	-0.05%
2022/01/04	10	43.50	0	0.00	43.25	10	6,131	0.16%
2022/01/03	10	42.95	12.6	42.98	42.85	-2.6	6,645	-0.04%
2021/12/30	0.1	41.90	0	0.00	41.90	0.1	6,725	0.00%
2021/12/29	0	0.00	11	42.05	42.05	-11	6,916	-0.16%
2021/12/28	2	41.93	3	41.90	41.85	-1	6,959	-0.01%
2021/12/24	1	41.65	2	41.70	42.30	-1	7,180	-0.01%
2021/12/22	5.2	41.84	2.3	41.83	41.60	2.9	7,395	0.04%
2021/12/20	10.5	42.29	3	42.17	41.85	7.5	7,868	0.10%
2021/12/17	1	41.90	1	41.85	41.85	0	8,019	0.00%
2021/12/15	1.1	41.16	0	0.00	41.15	1.1	8,731	0.01%
2021/12/14	0.4	41.16	0	0.00	41.10	0.4	9,503	0.00%
2021/12/13	2	41.75	8	41.70	41.55	-6	9,818	-0.06%
2021/12/10	3.2	41.47	3	41.53	41.35	0.2	10,132	0.00%
2021/12/09	1	41.80	2	41.95	41.70	-1	10,150	-0.01%
2021/12/06	13	41.59	0	0.00	41.55	13	10,137	0.13%
2021/12/03	30	41.51	2	41.50	41.45	28	10,151	0.28%
2021/12/02	3.1	41.29	0	0.00	41.30	3.1	10,165	0.03%
2021/12/01	2	41.15	21.3	41.59	41.55	-19.3	10,150	-0.19%
2021/11/30	2	41.58	2	41.60	41.00	0	10,150	0.00%
2021/11/29	8.4	41.18	4	41.01	41.10	4.4	10,145	0.04%
2021/11/26	0.4	41.75	0	0.00	41.60	0.4	10,092	0.00%
2021/11/25	1	42.55	1	42.65	42.40	0	10,021	0.00%
2021/11/24	2	42.95	2.3	42.94	42.80	-0.3	10,011	0.00%
2021/11/23	13	43.91	32	43.43	43.15	-19	9,994	-0.19%
2021/11/22	7	44.03	14.6	44.06	44.05	-7.6	9,908	-0.08%
2021/11/19	9.2	43.81	12	43.73	43.30	-2.8	9,740	-0.03%
2021/11/18	2	43.83	116	43.13	43.10	-114	9,587	-1.19%	大賣/鉅額交易
2021/11/17	19	43.41	8	43.09	43.40	11	9,523	0.12%
2021/11/16	10.1	43.25	14.1	42.96	43.35	-4	9,379	-0.04%
2021/11/15	9	41.92	8	42.03	41.90	1	9,147	0.01%
2021/11/12	9	41.74	1	41.70	41.85	8	9,137	0.09%
2021/11/11	2.4	41.10	7	41.12	40.80	-4.6	9,095	-0.05%
2021/11/10	4	41.60	7	41.64	41.55	-3	9,033	-0.03%
2021/11/09	5.1	41.88	8	41.83	42.10	-2.9	9,018	-0.03%
2021/11/08	1.1	41.55	1	41.60	41.50	0.1	8,969	0.00%
2021/11/05	8	41.66	13	41.66	41.85	-5	8,947	-0.06%
2021/11/04	5	41.56	1	42.00	41.50	4	8,966	0.04%
2021/11/03	5.1	41.53	2	41.43	41.40	3.1	8,918	0.03%
2021/11/02	5	41.66	15	41.95	41.50	-10	8,965	-0.11%
2021/11/01	7	41.04	19	41.11	41.35	-12	8,871	-0.14%
2021/10/29	19.6	41.47	2	41.55	41.10	17.6	8,813	0.20%
2021/10/28	4	42.04	1	41.95	41.90	3	8,730	0.03%
2021/10/27	6	42.32	10	42.30	42.25	-4	8,705	-0.05%
2021/10/26	4	42.66	8	42.32	42.40	-4	8,666	-0.05%
2021/10/25	6	42.77	27	42.12	42.70	-21	8,597	-0.24%
2021/10/22	5	42.32	6	42.38	42.20	-1	8,522	-0.01%
2021/10/21	39	42.74	53.8	42.70	43.10	-14.8	8,420	-0.18%
2021/10/20	6.2	41.67	20	41.81	41.40	-13.8	8,208	-0.17%
2021/10/19	35.2	42.21	31	42.01	41.90	4.2	8,091	0.05%
2021/10/18	192	43.60	159.3	42.77	42.15	32.7	7,879	0.41%	大買/大賣/
2021/10/15	14	43.78	26.2	43.79	44.25	-12.2	7,551	-0.16%
2021/10/14	93	43.04	82	43.03	42.95	11	7,346	0.15%
2021/10/13	54	43.18	36	43.02	43.65	18	7,244	0.25%
2021/10/12	44	43.40	29	43.37	42.70	15	7,081	0.21%
2021/10/08	44	44.36	91	44.14	44.20	-47	6,883	-0.68%
2021/10/07	60	42.83	7	42.65	43.05	53	6,326	0.84%
2021/10/06	29	41.75	21.4	42.03	42.15	7.6	6,118	0.13%
2021/10/05	10.2	40.05	11	40.19	40.30	-0.8	5,905	-0.01%
2021/10/04	6.2	40.59	11	40.63	40.60	-4.9	5,852	-0.08%
2021/10/01	6	41.14	7	40.75	40.25	-1	5,782	-0.02%
2021/09/30	1	42.40	4	42.44	42.70	-3	5,642	-0.05%
2021/09/29	4	42.16	5	42.05	42.00	-1	5,550	-0.02%
2021/09/28	9	42.42	4	42.43	42.80	5	5,453	0.09%
2021/09/27	33	44.87	26	44.30	43.10	7	5,411	0.13%
2021/09/24	28	43.68	11.4	43.74	44.00	16.6	5,138	0.32%
2021/09/23	55.1	43.24	42.3	43.17	43.80	12.8	4,989	0.26%
2021/09/22	54.4	44.20	48	44.16	43.70	6.4	4,756	0.13%
2021/09/17	128.8	43.92	149.3	43.55	43.95	-20.6	4,291	-0.48%	大買/大賣/
2021/09/16	58.3	41.15	117	41.36	41.15	-58.8	3,610	-1.63%	大賣/
2021/09/15	105.1	39.76	52	39.74	40.30	53.1	3,399	1.56%	大買/
2021/09/14	13	37.89	0	0.00	38.25	13	3,195	0.41%
2021/09/13	0	0.00	2	38.00	38.05	-2	3,189	-0.06%
2021/09/10	6	37.15	3	37.20	37.15	3	3,229	0.09%
2021/09/09	5	36.70	3.3	36.95	36.85	1.7	3,326	0.05%
2021/09/08	4	36.90	0	0.00	36.90	4	3,339	0.12%
2021/09/07	6	37.68	1	37.50	37.50	5	3,374	0.15%
2021/09/06	7	37.61	0	0.00	37.50	7	3,386	0.21%
2021/09/03	0	0.00	1	38.00	38.10	-1	3,381	-0.03%
2021/09/02	2	37.88	3	37.90	37.85	-1	3,378	-0.03%
2021/09/01	1	38.00	0	0.00	38.00	1	3,369	0.03%
2021/08/30	1	38.20	0	0.00	38.10	1	3,373	0.03%
2021/08/27	15	37.78	0	0.00	38.00	15	3,369	0.45%
2021/08/26	2	37.75	0	0.00	37.45	2	3,367	0.06%
2021/08/24	1	36.85	2	36.95	36.95	-1	3,388	-0.03%
2021/08/23	0.1	36.80	0	0.00	36.65	0.1	3,411	0.00%
2021/08/20	6	36.41	0	0.00	36.35	6	3,439	0.17%
2021/08/19	2	36.90	0	0.00	36.70	2	3,468	0.06%
2021/08/18	3	37.05	0	0.00	37.55	3	3,469	0.09%
2021/08/17	7	37.28	3	37.05	37.00	4	3,480	0.11%
2021/08/16	6	37.77	0	0.00	37.80	6	3,481	0.17%
2021/08/13	0	0.00	2	38.65	38.50	-2	3,483	-0.06%
2021/08/12	1	39.10	0	0.00	39.05	1	3,491	0.03%
2021/08/11	1	39.10	6	39.07	39.15	-5	3,558	-0.14%
2021/08/10	3	39.60	1	39.50	39.40	2	3,646	0.05%
2021/08/09	3	40.35	1	40.40	40.35	2	3,746	0.05%
2021/08/06	12	41.30	6	41.04	40.90	6	3,899	0.15%
2021/08/05	13	40.17	1	40.40	40.10	12	3,965	0.30%
2021/08/04	1	39.60	0	0.00	40.00	1	4,156	0.02%
2021/08/03	1	39.45	0	0.00	39.40	1	4,282	0.02%
2021/08/02	0	0.00	1	40.10	40.30	-1	4,323	-0.02%
2021/07/30	10	40.05	0	0.00	39.90	10	4,420	0.23%
2021/07/28	3	39.90	0	0.00	39.70	3	4,571	0.07%
2021/07/27	0	0.00	1	40.85	40.40	-1	4,794	-0.02%
2021/07/26	1	41.10	21	41.13	40.85	-20	4,940	-0.40%
2021/07/23	6	41.04	5	41.30	41.00	1	5,029	0.02%
2021/07/22	6	40.77	7	40.89	40.70	-1	5,087	-0.02%
2021/07/21	22.6	40.55	28.7	40.42	40.00	-6.1	5,135	-0.12%
2021/07/20	1.1	40.80	10	40.65	40.60	-8.9	5,149	-0.17%
2021/07/19	5.2	41.56	10	41.53	41.35	-4.8	5,206	-0.09%
2021/07/16	19.3	42.88	12	42.84	42.50	7.3	5,419	0.13%
2021/07/15	2	42.13	1	41.70	41.75	1	5,568	0.02%
2021/07/13	1	42.55	11	42.50	42.00	-10	5,921	-0.17%
2021/07/12	0	0.00	6	42.12	42.50	-6	6,040	-0.10%
2021/07/09	0	0.00	1	41.75	41.95	-1	6,373	-0.02%
2021/07/08	3	42.30	1	42.05	42.00	2	6,864	0.03%
2021/07/07	1	42.80	2	42.77	42.60	-1	7,496	-0.01%
2021/07/06	2	42.80	0	0.00	42.70	2	7,871	0.03%
2021/07/05	23.3	43.21	15.6	43.18	42.80	7.7	8,124	0.09%
2021/07/02	17	43.01	22.9	42.90	43.00	-5.9	8,189	-0.07%
2021/07/01	7.2	42.45	12	42.62	42.15	-4.8	8,194	-0.06%
2021/06/30	2	42.45	3	42.37	42.60	-1	8,237	-0.01%
2021/06/29	1	42.60	4.1	42.41	42.30	-3.1	8,331	-0.04%
2021/06/28	2	42.30	13	42.32	42.50	-11	8,484	-0.13%
2021/06/25	25	42.67	12	42.55	42.50	13	8,515	0.15%
2021/06/24	7	42.30	14	42.23	42.75	-7	8,614	-0.08%
2021/06/23	1	40.50	41.2	40.84	41.60	-40.2	8,997	-0.45%
2021/06/22	0	0.00	8	40.10	40.00	-8	9,683	-0.08%
2021/06/21	10	39.60	0	40.70	39.50	10	10,778	0.09%
2021/06/18	5.3	40.50	3	40.55	40.50	2.3	10,830	0.02%
2021/06/17	13	40.12	0	0.00	40.20	13	10,808	0.12%
2021/06/16	1	39.85	3	40.03	40.05	-2	10,903	-0.02%
2021/06/15	8	39.44	2	39.53	39.40	6	11,015	0.05%
2021/06/11	4.1	39.79	1	39.70	39.65	3.1	11,273	0.03%
2021/06/09	4	39.75	5	39.77	39.35	-1	11,374	-0.01%
2021/06/08	0	0.00	10	39.87	39.65	-10	11,406	-0.09%
2021/06/07	3	39.52	3	39.47	39.80	0	11,473	0.00%
2021/06/04	2	40.20	0	0.00	40.15	2	11,526	0.02%
2021/06/03	2	40.20	2	40.35	40.10	0	11,617	0.00%
2021/06/02	3	39.90	2	40.10	40.10	1	11,720	0.01%
2021/06/01	1	40.00	12	39.66	40.10	-11	11,728	-0.09%
2021/05/31	3	39.68	4	39.50	39.45	-1	11,793	-0.01%
2021/05/28	7	39.60	2	39.75	39.70	5	11,827	0.04%
2021/05/27	27	38.93	23.5	39.01	38.80	3.5	11,868	0.03%
2021/05/26	0	0.00	4.1	39.53	39.80	-4.1	11,895	-0.03%
2021/05/25	2.1	39.99	2	40.00	39.55	0.1	12,015	0.00%
2021/05/24	1	39.35	2	39.55	39.50	-1	12,265	-0.01%
2021/05/21	19	38.95	19	39.11	39.20	0	12,377	0.00%
2021/05/20	2.5	38.95	1	38.75	38.60	1.5	12,562	0.01%
2021/05/19	31	38.64	11	39.00	39.20	20	12,798	0.16%
2021/05/18	10	38.15	8	38.06	38.85	2	12,797	0.02%
2021/05/17	13	36.70	6	37.41	36.00	7	12,762	0.06%
2021/05/14	22	40.96	31	40.16	38.90	-9	12,672	-0.07%
2021/05/13	29	37.62	36	37.89	38.40	-7	12,556	-0.06%
2021/05/12	47.1	38.86	39	38.68	38.10	8.1	12,478	0.06%
2021/05/11	16	41.08	10	40.87	40.60	6	12,357	0.05%
2021/05/10	21	43.05	25	43.42	43.20	-4	12,322	-0.03%
2021/05/07	1	42.45	4	42.46	42.90	-3	12,358	-0.02%
2021/05/06	4.1	40.88	6	40.94	40.55	-2	12,440	-0.02%
2021/05/05	5	40.46	0	0.00	40.40	5	12,720	0.04%
2021/05/04	29.1	41.10	38	40.77	40.50	-8.9	12,698	-0.07%
2021/05/03	39.3	43.65	26	44.58	42.95	13.3	12,571	0.11%
2021/04/29	7.2	45.88	5	45.57	45.40	2.2	12,565	0.02%
2021/04/28	20	45.11	36	45.16	45.15	-16	12,567	-0.13%
2021/04/27	6	45.53	22	45.44	45.60	-16	12,645	-0.13%
2021/04/26	14	44.93	7	44.99	44.75	7	12,694	0.06%
2021/04/23	4	44.98	35	44.98	44.60	-31	12,780	-0.24%
2021/04/22	90	45.75	34	45.94	44.35	56	12,901	0.43%
2021/04/21	54	46.61	27	46.66	46.50	27	12,842	0.21%
2021/04/20	39.2	47.14	89.5	47.21	47.85	-50.3	12,734	-0.39%
2021/04/19	22.6	46.64	48	46.51	46.40	-25.5	12,771	-0.20%
2021/04/16	48	45.65	63	45.85	45.65	-15	12,810	-0.12%
2021/04/15	136	45.89	75	46.08	45.55	61	12,884	0.47%	大買/
2021/04/14	118.7	46.82	168.2	47.12	47.20	-49.6	12,794	-0.39%	大買/大賣/
2021/04/13	188.1	47.51	76.5	47.25	46.80	111.6	13,010	0.86%	大買/鉅額交易
2021/04/12	53	46.38	114	46.39	46.30	-61	12,787	-0.48%	大賣/
2021/04/09	76	44.74	35	44.93	44.70	41	13,190	0.31%
2021/04/08	29.6	43.96	13	44.07	44.05	16.6	13,439	0.12%
2021/04/07	30.2	43.96	21	43.94	43.95	9.2	13,403	0.07%
2021/04/06	6	44.17	13	44.10	44.00	-7	13,536	-0.05%
2021/04/01	16	44.04	20	44.15	44.45	-4	14,220	-0.03%
2021/03/31	21	44.07	41	44.17	44.05	-20	14,437	-0.14%
2021/03/30	25	43.28	25	43.27	43.35	0	14,258	0.00%
2021/03/29	29	43.09	39	43.51	43.45	-10	14,224	-0.07%
2021/03/26	87.2	43.74	52	44.07	43.25	35.2	14,084	0.25%
2021/03/25	221.1	46.53	170	45.69	45.10	51.1	13,578	0.38%	大買/大賣/
2021/03/24	129	45.38	113.2	45.52	46.65	15.9	12,788	0.12%	大買/大賣/
2021/03/23	4	42.46	9	42.75	42.45	-5	11,679	-0.04%
2021/03/22	9	41.77	10	42.08	42.45	-1	11,591	-0.01%
2021/03/19	23	42.20	14	42.19	42.10	9	11,540	0.08%
2021/03/18	19	43.21	10	43.64	42.80	9	11,438	0.08%
2021/03/17	38	43.69	20.8	43.88	43.30	17.2	11,313	0.15%
2021/03/16	20.2	42.87	9	42.80	42.75	11.2	11,058	0.10%
2021/03/15	13	42.34	13	42.51	42.25	0	10,985	0.00%
2021/03/12	2	42.48	8	42.49	42.50	-6	10,965	-0.05%
2021/03/11	19	42.53	13.4	42.72	42.40	5.6	10,998	0.05%
2021/03/10	19	42.52	20	42.54	42.35	-1	10,968	-0.01%
2021/03/09	18	41.93	18.4	42.22	42.85	-0.4	10,911	0.00%
2021/03/08	16	42.44	65	42.61	42.10	-49	10,839	-0.45%
2021/03/05	11	41.31	13.6	41.51	41.50	-2.6	10,725	-0.02%
2021/03/04	16	41.82	9	42.00	41.60	7	10,714	0.07%
2021/03/03	21	41.58	18.6	41.68	41.85	2.4	10,655	0.02%
2021/03/02	9	42.08	14	41.96	41.20	-5	10,597	-0.05%
2021/02/26	63	41.66	14	41.94	41.65	49	10,553	0.46%
2021/02/25	5	42.60	16	42.61	42.60	-11	10,566	-0.10%
2021/02/24	44	41.79	23	42.26	41.40	21	10,518	0.20%
2021/02/23	26	43.50	6	42.98	43.55	20	10,325	0.19%
2021/02/22	18	43.09	9	42.96	42.90	9	10,227	0.09%
2021/02/19	37	42.70	26.8	41.87	43.70	10.2	10,159	0.10%
2021/02/18	1.1	40.61	1	40.80	41.10	0.1	9,965	0.00%
2021/02/17	1	40.55	4	40.89	40.90	-3	10,053	-0.03%
2021/02/05	4	40.25	8	40.30	40.00	-4	10,018	-0.04%
2021/02/04	4	40.53	0	0.00	40.35	4	9,982	0.04%
2021/02/03	8	41.02	12	41.63	40.95	-4	9,973	-0.04%
2021/02/02	13	41.29	2	41.20	41.15	11	9,943	0.11%
2021/02/01	4	40.50	7	40.38	40.45	-3	9,892	-0.03%
2021/01/29	2	41.45	6	41.38	40.90	-4	9,858	-0.04%
2021/01/28	19	41.69	5	41.52	41.35	14	9,789	0.14%
2021/01/27	32	42.52	37.1	43.01	43.20	-5.1	9,589	-0.05%
2021/01/26	10	41.27	0	0.00	41.10	10	9,261	0.11%
2021/01/25	12	42.18	10	41.80	41.95	2	9,225	0.02%
2021/01/22	5	42.08	2	41.40	43.20	3	9,197	0.03%
2021/01/21	4	41.05	8	41.16	40.95	-4	9,061	-0.04%
2021/01/20	8.3	42.20	5	42.18	41.45	3.3	8,987	0.04%
2021/01/19	14.1	43.10	169	43.43	43.05	-155	8,845	-1.75%	大賣/鉅額交易
2021/01/18	5	43.40	12.6	42.77	43.55	-7.6	8,730	-0.09%
2021/01/15	34.1	43.36	35	43.12	42.75	-1	8,578	-0.01%
2021/01/14	7	44.41	5	44.63	44.30	2	8,366	0.02%
2021/01/13	4	45.00	1	44.35	44.45	3	8,162	0.04%
2021/01/12	102	44.84	19	44.44	43.95	83	8,071	1.03%	大買/
2021/01/11	70	46.85	13	46.73	46.80	57	7,913	0.72%
2021/01/08	65.1	46.88	16	47.37	46.55	49.1	7,853	0.63%
2021/01/07	16	48.78	10	48.30	48.00	6	7,662	0.08%
2021/01/06	61.4	50.72	33	50.54	49.00	28.4	7,415	0.38%
2021/01/05	23	49.43	51.3	49.31	48.85	-28.3	6,700	-0.42%
2021/01/04	106.1	48.28	104.7	49.03	50.90	1.4	6,279	0.02%	大買/大賣/
2020/12/31	104	45.37	83.4	46.13	46.90	20.7	5,551	0.37%	大買/
2020/12/30	8	42.10	7	42.50	42.85	1	5,130	0.02%
2020/12/29	23	42.47	72	42.35	42.20	-49	5,130	-0.96%
2020/12/28	212	43.45	141.4	43.35	43.50	70.6	4,966	1.42%	大買/大賣/
2020/12/25	69	39.88	42.9	40.39	41.05	26.1	4,236	0.62%
2020/12/24	0	37.30	0	0.00	37.35	0	3,943	0.00%
2020/12/23	10.4	36.77	14	36.90	37.20	-3.6	3,965	-0.09%
2020/12/22	14	37.33	9	37.24	37.00	5	3,990	0.13%
2020/12/21	5.2	37.03	2	37.15	37.25	3.2	3,955	0.08%
2020/12/18	3	36.77	4	37.20	37.55	-1	3,965	-0.03%
2020/12/17	6	37.02	2	37.20	36.90	4	4,034	0.10%
2020/12/16	0	0.00	1	37.00	37.50	-1	4,059	-0.02%
2020/12/15	2	36.53	1.7	36.60	36.50	0.3	4,114	0.01%
2020/12/14	2	36.65	0	0.00	36.70	2	4,295	0.05%
2020/12/11	2	36.70	0	0.00	36.80	2	4,351	0.05%
2020/12/10	3	37.60	0	0.00	37.65	3	4,463	0.07%
2020/12/09	6	37.78	6	37.90	37.85	0	4,563	0.00%
2020/12/08	1	37.65	0	0.00	37.65	1	4,692	0.02%
2020/12/07	5	37.73	2	37.63	37.65	3	4,911	0.06%
2020/12/04	0	0.00	1	38.40	38.45	-1	5,046	-0.02%
2020/12/03	2.3	38.32	1	38.45	38.25	1.3	5,035	0.03%
2020/12/02	1.6	38.38	0	0.00	38.55	1.6	5,096	0.03%
2020/11/30	0	0.00	6	39.18	39.00	-6	5,256	-0.11%
2020/11/27	2	38.70	1	38.80	39.35	1	5,360	0.02%
2020/11/26	1	39.15	3.2	39.15	39.20	-2.2	5,594	-0.04%
2020/11/25	1	39.30	11	39.39	39.50	-10	5,902	-0.17%
2020/11/24	4	39.08	2	38.98	38.75	2	6,017	0.03%
2020/11/23	4	40.18	2.6	40.14	40.10	1.4	6,060	0.02%
2020/11/20	5	39.57	13.5	39.88	40.05	-8.5	6,286	-0.13%
2020/11/19	1	39.00	1	39.30	38.90	0	6,314	0.00%
2020/11/18	5	38.98	22.3	38.94	39.00	-17.3	6,319	-0.27%
2020/11/17	3	37.35	5	37.63	38.10	-2	6,289	-0.03%
2020/11/16	3	37.20	8.6	36.88	37.70	-5.6	6,399	-0.09%
2020/11/13	8	36.36	2	36.50	36.25	6	6,375	0.09%
2020/11/12	2	35.55	0	0.00	36.00	2	6,632	0.03%
2020/11/11	3	35.95	2	35.70	35.90	1	6,804	0.01%
2020/11/10	6	35.09	1	35.00	35.05	5	6,818	0.07%
2020/11/09	0	0.00	1	34.50	34.50	-1	6,897	-0.01%
2020/11/06	8	34.18	2	33.95	34.00	6	7,052	0.09%
2020/11/05	1.6	34.87	1	35.10	34.90	0.6	7,399	0.01%
2020/11/03	2	35.45	1	35.05	35.05	1	7,742	0.01%
2020/11/02	7.3	34.62	3	35.02	34.90	4.3	7,806	0.05%
2020/10/30	0	0.00	5	35.92	35.60	-5	7,864	-0.06%
2020/10/29	1	37.40	10	37.63	37.55	-9	7,849	-0.11%
2020/10/28	0	0.00	1.1	38.20	38.30	-1.1	7,917	-0.01%
2020/10/27	0	0.00	7.3	38.41	38.20	-7.3	7,957	-0.09%
2020/10/26	0.6	38.20	10.6	38.39	38.30	-10.1	8,080	-0.12%
2020/10/23	7	38.08	0.9	38.05	38.05	6.1	8,107	0.08%
2020/10/22	0	0.00	1	38.25	38.20	-1	8,212	-0.01%
2020/10/21	1.4	38.27	0.6	38.20	38.20	0.7	8,288	0.01%
2020/10/20	3	38.12	8.7	38.10	38.30	-5.7	8,430	-0.07%
2020/10/19	23.4	38.46	0.6	38.00	38.00	22.8	8,490	0.27%
2020/10/06	0	0.00	3	23.65	23.95	-3	8,403	-0.04%
2020/10/05	1	22.65	0	0.00	22.85	1	8,393	0.01%
2020/09/30	8	22.90	1	23.15	22.95	7	8,477	0.08%
2020/09/29	1	23.40	0	0.00	23.30	1	8,629	0.01%
2020/09/25	2	22.65	1	22.85	22.60	1	8,961	0.01%
2020/09/24	6	22.34	3	22.35	22.55	3	8,931	0.03%
2020/09/23	3	22.80	4	22.95	22.80	-1	8,866	-0.01%
2020/09/22	21	23.59	0	0.00	23.40	21	8,809	0.24%
2020/09/21	4	24.30	3	24.15	24.30	1	8,759	0.01%
2020/09/18	9	24.17	3	24.17	24.30	6	8,856	0.07%
2020/09/17	8	23.89	1	23.75	23.75	7	8,918	0.08%
2020/09/16	0	0.00	1	23.50	23.50	-1	8,958	-0.01%
2020/09/15	4	23.86	2	23.68	23.75	2	8,950	0.02%
2020/09/14	0	23.50	0	0.00	23.60	0	9,023	0.00%
2020/09/11	2	23.93	10	23.79	23.70	-8	9,128	-0.09%
2020/09/10	4	24.28	4	24.24	24.35	0	9,194	0.00%
2020/09/09	3	24.40	14	24.41	24.45	-11	9,265	-0.12%
2020/09/08	44	24.51	16	24.41	24.25	28	9,286	0.30%
2020/09/07	6	25.43	6	25.38	25.20	0	9,275	0.00%
2020/09/04	15	25.21	20	25.45	25.45	-5	9,415	-0.05%
2020/09/03	2.4	25.80	26	25.64	25.30	-23.6	9,458	-0.25%
2020/09/02	7	25.63	11.1	25.79	25.70	-4.1	9,787	-0.04%
2020/09/01	37	25.70	18	25.73	25.90	19	10,242	0.19%
2020/08/31	10.1	25.48	6	25.38	25.30	4.1	10,258	0.04%
2020/08/28	2	24.60	5	24.70	24.65	-3	10,694	-0.03%
2020/08/27	6	24.71	8	24.77	24.75	-2	10,730	-0.02%
2020/08/26	4	24.94	10.5	25.01	25.10	-6.5	10,706	-0.06%
2020/08/25	3	24.57	4	24.50	24.40	-1	10,706	-0.01%
2020/08/24	12	24.72	12	24.97	24.85	0	10,717	0.00%
2020/08/21	29	24.82	40	24.83	25.10	-11	10,745	-0.10%
2020/08/20	15	23.01	210	23.88	23.30	-195	10,541	-1.85%	大賣/鉅額交易
2020/08/19	23	24.77	3.5	24.94	24.75	19.5	10,319	0.19%
2020/08/18	22	25.23	32	25.28	25.35	-10	10,271	-0.10%
2020/08/17	41	24.83	28	24.95	25.15	13	10,263	0.13%
2020/08/14	11	24.13	38	23.87	23.85	-27	10,253	-0.26%
2020/08/13	1	24.30	2	24.35	24.40	-1	10,722	-0.01%
2020/08/12	5	24.30	20	24.40	24.40	-15	11,160	-0.13%
2020/08/11	11	24.40	32	24.66	24.55	-21	11,315	-0.19%
2020/08/10	11	24.38	17	24.23	24.20	-6	11,238	-0.05%
2020/08/07	85	24.35	76	24.26	24.00	9	11,141	0.08%
2020/08/06	11	23.89	14	23.95	23.90	-3	10,896	-0.03%
2020/08/05	2	23.40	7	23.45	23.50	-5	10,748	-0.05%
2020/08/04	3	23.57	2	23.43	23.50	1	10,813	0.01%
2020/08/03	8	23.32	6	23.63	23.45	2	10,766	0.02%
2020/07/31	115	23.84	107	23.70	23.70	8	10,628	0.08%	大買/大賣/
2020/07/30	32	22.88	37	22.99	23.00	-5	10,275	-0.05%
2020/07/29	11	22.03	8	21.79	21.80	3	10,056	0.03%
2020/07/28	0	0.00	16	21.02	20.85	-16	10,052	-0.16%
2020/07/27	2	20.85	9	20.82	20.70	-7	10,058	-0.07%
2020/07/24	2	21.40	0	0.00	21.10	2	10,072	0.02%
2020/07/23	1	21.65	2	22.00	21.85	-1	10,053	-0.01%
2020/07/22	0	0.00	20	21.70	21.65	-20	10,037	-0.20%
2020/07/21	28	22.01	21	21.78	21.90	7	10,042	0.07%
2020/07/20	0	0.00	8	21.50	21.40	-8	10,001	-0.08%
2020/07/15	10	22.00	11	21.72	21.65	-1	10,074	-0.01%
2020/07/14	0	0.00	3	21.60	21.55	-3	10,050	-0.03%
2020/07/13	4	21.43	28	21.35	21.45	-24	10,089	-0.24%
2020/07/10	2	21.20	1	20.95	21.10	1	10,118	0.01%
2020/07/09	8	21.05	0	0.00	21.10	8	10,131	0.08%
2020/07/08	25	21.45	6	21.35	21.40	19	10,172	0.19%
2020/07/07	26	22.28	35	21.79	22.25	-9	10,259	-0.09%
2020/07/06	2	21.10	8	21.11	21.25	-6	10,679	-0.06%
2020/07/03	10	21.45	2	21.20	21.20	8	11,003	0.07%
2020/07/02	12	21.32	10	21.30	21.25	2	11,299	0.02%
2020/07/01	5	21.27	1	21.35	21.35	4	11,619	0.03%
2020/06/30	1	21.55	1	21.25	21.55	0	11,996	0.00%
2020/06/29	3	20.98	9	21.26	21.15	-6	12,611	-0.05%
2020/06/24	7	21.91	11	21.90	21.90	-4	12,541	-0.03%
2020/06/23	9	22.10	6	22.11	22.15	3	12,518	0.02%
2020/06/22	0	0.00	3	22.53	22.55	-3	12,531	-0.02%
2020/06/19	7	22.64	16	22.74	22.50	-9	12,547	-0.07%
2020/06/18	28.5	22.89	37	22.48	22.50	-8.5	12,504	-0.07%
2020/06/17	32	22.93	4	22.78	22.90	28	12,471	0.22%
2020/06/16	1	22.75	4	22.66	22.80	-3	12,489	-0.02%
2020/06/15	3	22.20	6	22.54	22.10	-3	12,420	-0.02%
2020/06/12	12	22.24	12	21.99	22.25	0	12,415	0.00%
2020/06/11	11.5	22.90	4	23.11	22.70	7.5	12,296	0.06%
2020/06/10	8	23.73	6	23.73	23.85	2	12,240	0.02%
2020/06/09	115	23.64	144	23.87	23.85	-29	12,160	-0.24%	大買/大賣/
2020/06/08	48	23.25	36	23.33	23.20	12	11,764	0.10%
2020/06/05	80	22.47	56	22.29	22.30	24	11,237	0.21%
2020/06/04	7	21.14	50	21.57	22.35	-43	11,126	-0.39%
2020/06/03	0	0.00	3	20.25	20.35	-3	10,578	-0.03%
2020/06/02	3	20.37	10	20.22	20.10	-7	10,602	-0.07%
2020/06/01	10	20.29	9	20.24	20.30	1	10,650	0.01%
2020/05/29	1	19.90	1	19.95	19.80	0	10,614	0.00%
2020/05/28	5	20.21	18	20.14	19.80	-13	10,651	-0.12%
2020/05/27	2	19.75	9	19.94	19.90	-7	10,612	-0.07%
2020/05/26	1	20.00	48	19.95	19.90	-47	10,745	-0.44%
2020/05/25	26	20.21	29	20.14	20.25	-3	10,725	-0.03%
2020/05/22	21	20.17	24	20.39	20.05	-3	10,719	-0.03%
2020/05/21	77	20.54	63	20.62	20.60	14	10,663	0.13%
2020/05/20	288	20.17	283	20.13	20.35	5	10,541	0.05%	大買/大賣/
2020/05/19	25	19.12	52	19.26	19.70	-27	10,116	-0.27%
2020/05/18	42	18.03	18	18.02	17.95	24	9,692	0.25%
2020/05/15	5	16.99	1	17.00	16.90	4	9,511	0.04%
2020/05/14	5	16.77	0	0.00	16.70	5	9,458	0.05%
2020/05/13	2	16.90	3	16.88	16.95	-1	9,527	-0.01%
2020/05/12	2	16.73	2	16.93	16.75	0	9,612	0.00%
2020/05/11	2	17.10	6	16.98	16.90	-4	9,800	-0.04%
2020/05/08	3	16.42	1	16.35	16.35	2	10,006	0.02%
2020/05/07	0	0.00	4	16.60	16.45	-4	10,091	-0.04%
2020/05/06	10	16.58	18	16.54	16.40	-8	10,143	-0.08%
2020/05/05	35	16.62	33	16.61	16.65	2	10,113	0.02%
2020/05/04	3	16.83	4	16.89	16.70	-1	10,085	-0.01%
2020/04/30	1	17.40	0	0.00	17.40	1	10,060	0.01%
2020/04/29	1	17.65	3	17.60	17.55	-2	9,996	-0.02%
2020/04/28	0	0.00	3	16.80	16.90	-3	9,978	-0.03%
2020/04/27	3	17.00	0	0.00	17.10	3	9,904	0.03%
2020/04/23	5	17.05	0	0.00	17.00	5	9,776	0.05%
2020/04/22	40	16.65	53	16.58	16.55	-13	9,690	-0.13%
2020/04/21	16	16.88	19	17.35	16.75	-3	9,616	-0.03%
2020/04/20	0	0.00	3	17.80	17.70	-3	9,464	-0.03%
2020/04/17	18	18.08	12	18.03	17.80	6	9,427	0.06%
2020/04/16	6	17.98	8	17.96	18.20	-2	9,317	-0.02%
2020/04/15	23	18.57	7	18.49	18.35	16	9,244	0.17%
2020/04/14	14	18.62	17	18.44	18.45	-3	9,153	-0.03%
2020/04/13	6	18.59	8	18.69	18.70	-2	9,024	-0.02%
2020/04/10	110	18.63	93	18.91	18.75	17	8,882	0.19%	大買/
2020/04/09	176	18.72	149	18.89	18.50	27	8,637	0.31%	大買/大賣/
2020/04/08	9	17.84	46	17.66	18.15	-37	7,968	-0.46%
2020/04/07	10	16.17	20	16.48	16.50	-10	7,539	-0.13%
2020/04/06	8	15.51	26	15.16	15.55	-18	7,210	-0.25%
2020/04/01	93	14.75	70	14.82	14.85	23	6,853	0.34%
2020/03/31	51	14.74	46	14.86	14.70	5	6,443	0.08%
2020/03/27	6	16.38	6	16.59	16.30	0	5,786	0.00%
2020/03/26	4	16.51	2	16.48	16.65	2	5,713	0.04%
2020/03/25	5	15.73	0	0.00	15.50	5	5,625	0.09%
2020/03/24	0	0.00	1	14.95	14.65	-1	5,551	-0.02%
2020/03/23	6	14.54	0	0.00	14.45	6	5,505	0.11%
2020/03/20	1	15.00	3	15.25	15.15	-2	5,562	-0.04%
2020/03/19	16	14.82	7	14.63	14.50	9	5,495	0.16%
2020/03/18	24	16.16	28	16.22	16.10	-4	5,345	-0.07%
2020/03/17	3	16.12	10	16.55	16.40	-7	5,310	-0.13%
2020/03/16	3	17.73	0	0.00	17.00	3	5,212	0.06%
2020/03/13	2	16.93	6	17.15	17.60	-4	5,173	-0.08%
2020/03/12	2	18.73	3	18.98	18.60	-1	5,023	-0.02%
2020/03/11	2	20.30	0.1	19.70	19.65	1.9	4,910	0.04%
2020/03/10	2	19.95	1	20.35	20.35	1	4,867	0.02%
2020/03/09	2	20.30	20	20.25	20.10	-18	4,794	-0.38%
2020/03/06	3	20.55	2	20.35	20.35	1	4,655	0.02%
2020/03/05	1	21.15	17	21.01	21.00	-16	4,563	-0.35%
2020/03/04	16	21.10	23	20.87	21.15	-7	4,486	-0.16%
2020/03/03	20	20.70	3	20.88	20.85	17	4,407	0.39%
2020/03/02	2	20.80	0	0.00	20.30	2	4,305	0.05%
2020/02/27	1	20.95	18	21.04	20.40	-17	4,172	-0.41%
2020/02/26	16.1	21.52	12	21.37	21.55	4.1	4,034	0.10%
2020/02/25	0	0.00	5	20.90	20.80	-5	3,835	-0.13%
2020/02/24	0.2	20.90	3	20.82	20.95	-2.8	3,775	-0.07%
2020/02/21	1	20.95	10	20.90	20.95	-9	3,682	-0.24%
2020/02/20	13	21.08	1	20.80	21.05	12	3,614	0.33%
2020/02/19	8	20.51	6	20.59	20.90	2	3,444	0.06%
2020/02/18	14.3	20.25	12	20.33	20.15	2.3	3,365	0.07%
2020/02/17	20	20.05	34	19.99	20.05	-14	3,311	-0.42%
2020/02/14	1	19.85	2	19.80	19.80	-1	3,248	-0.03%
2020/02/13	17	20.04	7	20.17	20.00	10	3,221	0.31%
2020/02/12	8	19.96	4	19.99	20.05	4	3,161	0.13%
2020/02/11	9	20.14	2	19.63	19.65	7	3,040	0.23%
2020/02/10	20	19.62	47	19.78	19.90	-27	2,847	-0.95%
2020/02/07	33	18.89	7	19.11	19.25	26	2,539	1.02%
2020/02/06	0	0.00	7	18.32	18.75	-7	2,407	-0.29%
2020/02/05	23	17.55	22	17.50	17.55	1	2,352	0.04%
2020/02/04	5	17.31	4	17.41	17.35	1	2,323	0.04%
2020/02/03	10	17.18	1	17.15	17.15	9	2,303	0.39%
2020/01/31	5	17.95	4	18.05	17.90	1	2,244	0.04%
2020/01/30	1	18.25	3	17.95	17.95	-2	2,238	-0.09%
2020/01/20	2	19.20	0	0.00	19.20	2	2,140	0.09%
2020/01/17	0	0.00	4	19.29	19.25	-4	2,146	-0.19%
2020/01/16	1	19.00	0	0.00	19.10	1	2,143	0.05%
2020/01/14	3	19.00	2	19.18	19.20	1	2,197	0.05%
2020/01/10	0	0.00	3	19.02	19.00	-3	2,303	-0.13%
2020/01/09	2	18.80	0	0.00	18.95	2	2,306	0.09%
2020/01/08	5	18.69	1	18.95	18.70	4	2,348	0.17%
2020/01/07	1	19.15	0	0.00	19.00	1	2,321	0.04%
2020/01/06	0	0.00	11	19.30	19.20	-11	2,347	-0.47%
2020/01/03	0	0.00	2	19.60	19.50	-2	2,391	-0.08%
2020/01/02	30	19.67	2	19.65	19.60	28	2,383	1.17%
2019/12/31	1	19.60	4	19.65	19.55	-3	2,389	-0.13%
2019/12/27	3	19.38	0	0.00	19.35	3	2,450	0.12%
2019/12/26	1	19.55	0	0.00	19.50	1	2,460	0.04%
2019/12/25	1	19.35	0	0.00	19.40	1	2,468	0.04%
2019/12/24	0	0.00	5	19.40	19.40	-5	2,544	-0.20%
2019/12/23	5	19.40	0	0.00	19.35	5	2,563	0.20%
2019/12/20	0	0.00	1	19.45	19.40	-1	2,563	-0.04%
2019/12/18	0	0.00	3	19.70	19.65	-3	2,554	-0.12%
2019/12/17	6	19.53	3	19.58	19.75	3	2,559	0.12%
2019/12/16	2	19.10	0	0.00	19.20	2	2,516	0.08%
2019/12/13	1	19.00	0	0.00	18.95	1	2,589	0.04%
2019/12/11	1	19.15	0	0.00	19.15	1	2,851	0.04%
2019/12/10	1	19.10	1	19.15	19.10	0	2,853	0.00%
2019/12/05	1	18.80	0	0.00	18.80	1	3,019	0.03%
2019/12/04	1	18.95	0	0.00	18.95	1	3,010	0.03%
2019/12/03	1	18.90	0	0.00	18.90	1	3,028	0.03%
2019/12/02	0	0.00	3	19.02	19.00	-3	3,035	-0.10%
2019/11/29	1	19.15	0	0.00	19.15	1	3,035	0.03%
2019/11/28	5	18.96	2	19.08	19.15	3	3,038	0.10%
2019/11/27	0	0.00	0	18.80	18.80	0	3,037	0.00%
2019/11/25	1	18.75	1	18.75	18.75	0	3,082	0.00%
2019/11/21	3	18.78	2	18.80	18.75	1	3,116	0.03%
2019/11/20	0	0.00	6	18.95	19.00	-6	3,120	-0.19%
2019/11/19	1	18.90	1	19.00	19.00	0	3,135	0.00%
2019/11/18	7	18.92	0	0.00	18.80	7	3,179	0.22%
2019/11/15	38	18.53	22	18.54	18.70	16	3,276	0.49%
2019/11/14	0	0.00	1	18.95	19.00	-1	3,218	-0.03%
2019/11/13	1	19.10	0	0.00	19.05	1	3,257	0.03%
2019/11/11	0	0.00	0.1	19.25	19.20	-0.1	3,510	0.00%
2019/11/07	1	19.75	0	0.00	19.60	1	3,789	0.03%
2019/11/06	0	0.00	5	19.55	19.50	-5	3,789	-0.13%
2019/11/05	1	19.60	10	19.70	19.70	-9	3,820	-0.24%
2019/11/04	6	19.85	1	19.60	19.60	5	3,884	0.13%
2019/10/30	0.5	19.45	0	0.00	19.45	0.5	4,090	0.01%
2019/10/29	1	19.70	0	0.00	19.50	1	4,174	0.02%
2019/10/25	3	19.65	0	0.00	19.65	3	4,554	0.07%
2019/10/24	1.2	19.57	0	0.00	19.65	1.2	4,919	0.02%
2019/10/22	0	0.00	2	19.75	19.80	-2	4,970	-0.04%
2019/10/21	3	19.88	0	0.00	19.85	3	5,024	0.06%
2019/10/18	0.1	19.65	1	19.65	19.50	-0.9	5,082	-0.02%
2019/10/17	1	19.65	6	19.65	19.70	-5	5,096	-0.10%
2019/10/16	0	0.00	2	19.70	19.55	-2	5,099	-0.04%
2019/10/15	1	19.35	1	19.20	19.25	0	5,062	0.00%
2019/10/14	12	19.40	0	0.00	19.40	12	5,142	0.23%
2019/10/09	2	19.05	0	0.00	18.95	2	5,240	0.04%
2019/10/08	1.1	19.31	0	0.00	19.25	1.1	5,411	0.02%
2019/10/07	7	19.44	1	19.40	19.40	6	5,512	0.11%
2019/10/04	1	19.20	0	0.00	19.40	1	5,551	0.02%
2019/10/03	11	19.35	9	19.30	19.35	2	5,561	0.04%
2019/10/01	0.3	19.85	0	0.00	19.80	0.3	5,725	0.01%
2019/09/27	3.3	19.92	0	0.00	19.65	3.3	5,854	0.06%
2019/09/26	1	20.10	0	0.00	20.15	1	5,899	0.02%
2019/09/25	2.1	20.20	0	0.00	20.25	2.1	6,043	0.04%
2019/09/23	0	0.00	10	20.45	20.30	-10	6,249	-0.16%
2019/09/20	1.6	20.37	5	20.50	20.35	-3.4	6,345	-0.05%
2019/09/19	1	20.60	4	20.64	20.60	-3	6,527	-0.05%
2019/09/18	12	20.31	15	20.34	20.40	-3	6,707	-0.04%
2019/09/17	18.2	20.23	18.1	20.39	20.10	0.1	6,676	0.00%
2019/09/12	0	0.00	5	21.26	21.10	-5	6,819	-0.07%
2019/09/11	4.1	20.96	5	21.01	20.95	-0.9	6,892	-0.01%
2019/09/10	4	21.14	0	0.00	21.10	4	6,912	0.06%
2019/09/09	11	21.45	4	21.41	21.35	7	6,974	0.10%
2019/09/06	0	0.00	7	20.85	20.85	-7	6,919	-0.10%
2019/09/05	1	20.80	10	20.80	20.85	-9	7,119	-0.13%
2019/09/04	2.1	20.78	0	0.00	20.90	2.1	7,295	0.03%
2019/09/02	12	20.93	0	0.00	20.95	12	7,566	0.16%
2019/08/29	0	0.00	20	21.20	20.90	-20	7,911	-0.25%
2019/08/28	1	21.00	3	21.13	21.15	-2	8,083	-0.02%
2019/08/26	1	20.65	19	20.70	20.70	-18	8,468	-0.21%
2019/08/23	5	20.90	5	20.85	20.95	0	8,667	0.00%
2019/08/22	3	20.92	0	0.00	21.00	3	9,296	0.03%
2019/08/21	2	20.95	1	21.05	20.95	1	9,722	0.01%
2019/08/20	12	20.74	1	21.25	20.60	11	10,331	0.11%
2019/08/19	1	21.20	1	21.20	21.15	0	10,315	0.00%
2019/08/16	13.2	21.37	3	21.35	21.30	10.2	10,429	0.10%
2019/08/15	1	21.25	102	21.32	21.10	-101	10,583	-0.95%	大賣/鉅額交易
2019/08/14	33	22.03	1	21.65	21.90	32	10,655	0.30%
2019/08/13	103	22.35	2	22.58	22.25	101	10,900	0.93%	大買/鉅額交易
2019/08/12	1	22.10	1	22.30	23.15	0	11,551	0.00%
2019/08/08	1	22.80	0	0.00	23.20	1	11,763	0.01%
2019/08/07	2	22.85	2	22.85	23.00	0	11,837	0.00%
2019/08/06	9	22.48	15.1	22.32	22.70	-6.1	12,036	-0.05%
2019/08/05	11.1	23.09	5	22.85	22.90	6.1	12,002	0.05%
2019/08/02	6	23.04	9	23.06	23.05	-3	11,956	-0.03%
2019/08/01	2	23.65	1	23.60	23.60	1	11,864	0.01%
2019/07/31	17	24.14	25	24.33	24.00	-8	11,789	-0.07%
2019/07/30	14	24.31	0	0.00	24.30	14	11,699	0.12%
2019/07/29	11	24.29	7	24.28	24.45	4	11,611	0.03%
2019/07/26	52	23.81	54	23.88	23.90	-2	11,344	-0.02%
2019/07/25	0	0.00	146	22.36	22.65	-146	10,970	-1.33%	大賣/鉅額交易
2019/07/24	3.5	22.39	0	0.00	22.35	3.5	10,959	0.03%
2019/07/23	121	22.81	1	22.55	22.55	120	10,920	1.10%	大買/鉅額交易
2019/07/22	0	0.00	16	23.28	23.20	-16	10,850	-0.15%
2019/07/19	2	23.40	2	23.30	23.35	0	10,746	0.00%
2019/07/17	0	0.00	2	23.40	23.45	-2	10,646	-0.02%
2019/07/16	3	23.52	0	0.00	23.45	3	10,642	0.03%
2019/07/15	3.1	23.87	6	23.73	23.90	-2.9	10,573	-0.03%
2019/07/12	2	23.25	3	23.52	23.15	-1	10,479	-0.01%
2019/07/11	6	24.03	15	24.00	23.95	-9	10,325	-0.09%
2019/07/10	0	0.00	18	23.86	23.85	-18	10,321	-0.17%
2019/07/09	0	0.00	13	23.85	23.80	-13	10,487	-0.12%
2019/07/08	1	23.60	4	23.70	23.60	-3	10,552	-0.03%
2019/07/05	0	0.00	2	23.80	23.60	-2	10,474	-0.02%
2019/07/04	15	23.60	9	23.53	23.50	6	10,403	0.06%
2019/07/03	1	23.40	31	22.95	23.00	-30	10,384	-0.29%
2019/07/02	0	0.00	12	23.54	23.45	-12	10,383	-0.12%
2019/07/01	7	23.02	12	23.20	23.25	-5	10,231	-0.05%
2019/06/27	5	22.87	25	22.90	22.80	-20	10,070	-0.20%
2019/06/26	2	22.70	5	22.90	22.95	-3	10,027	-0.03%
2019/06/25	45	22.50	23	22.63	22.60	22	10,079	0.22%
2019/06/24	0	0.00	2	22.05	22.10	-2	9,829	-0.02%
2019/06/21	6	22.18	45	22.29	22.05	-39	9,757	-0.40%
2019/06/20	4	22.10	7	21.90	22.15	-3	9,569	-0.03%
2019/06/19	2	21.65	0	0.00	21.80	2	9,332	0.02%
2019/06/18	7	21.59	0	0.00	21.50	7	9,249	0.08%
2019/06/17	10	21.45	2.1	21.78	21.45	7.9	9,199	0.09%
2019/06/14	9	21.69	3	21.70	21.80	6	9,094	0.07%
2019/06/13	8	21.63	94	21.63	21.60	-86	9,022	-0.95%
2019/06/12	32	22.04	24	22.21	22.00	8	8,821	0.09%
2019/06/11	53	22.67	66	22.50	22.60	-13	8,623	-0.15%
2019/06/10	21	22.62	10	22.68	22.50	11	8,484	0.13%
2019/06/06	5	22.93	27	22.88	22.55	-22	8,361	-0.26%
2019/06/05	21	23.20	7	23.21	23.20	14	8,178	0.17%
2019/06/04	23	23.13	15	23.24	23.10	8	7,985	0.10%
2019/06/03	41	23.33	29	23.52	23.25	12	7,805	0.15%
2019/05/31	85	23.85	65	23.83	23.85	20	7,586	0.26%
2019/05/30	53	24.00	47	24.13	23.85	6	7,354	0.08%
2019/05/29	122	24.17	133	24.35	24.00	-11	7,142	-0.15%	大買/大賣/
2019/05/28	170	23.98	176	24.12	23.55	-6	6,501	-0.09%	大買/大賣/
2019/05/27	70	23.47	95	23.46	23.95	-25	6,045	-0.41%
2019/05/24	30	21.79	12	21.98	21.80	18	5,396	0.33%
2019/05/23	0	0.00	11.1	22.21	21.80	-11.1	5,322	-0.21%
2019/05/22	63	22.27	82	22.59	22.55	-19	5,186	-0.37%
2019/05/21	15	22.07	6	21.98	22.25	9	4,989	0.18%
2019/05/20	85	22.58	45	22.76	22.50	40	4,829	0.83%
2019/05/17	66	21.69	99	21.96	22.15	-33	4,370	-0.76%
2019/05/16	47	20.58	62	20.85	20.50	-15	3,649	-0.41%
2019/05/15	1	20.20	4	20.25	20.30	-3	3,246	-0.09%
2019/05/14	51	19.91	49	20.08	20.20	2	3,131	0.06%
2019/05/13	2	19.30	1	19.40	19.60	1	2,878	0.03%
2019/05/10	5	19.10	0	0.00	19.15	5	2,856	0.18%
2019/05/07	5	19.25	1	19.25	19.25	4	2,857	0.14%
2019/05/06	9	19.27	0	0.00	19.25	9	2,864	0.31%
2019/05/03	1	19.60	3	19.65	19.65	-2	2,819	-0.07%
2019/05/02	0	0.00	2	19.58	19.60	-2	2,814	-0.07%
2019/04/29	1	19.40	52	19.44	19.45	-51	2,802	-1.82%
2019/04/26	16	19.48	0	0.00	19.50	16	2,796	0.57%
2019/04/25	23	19.72	0	0.00	19.70	23	2,782	0.83%
2019/04/23	0	0.00	10	19.85	19.95	-10	2,782	-0.36%
2019/04/22	21	19.95	2	19.95	19.90	19	2,783	0.68%
2019/04/19	0	0.00	21	19.90	19.85	-21	2,786	-0.75%
2019/04/18	32	19.77	0	0.00	19.80	32	2,787	1.15%
2019/04/17	4	19.31	0	0.00	19.60	4	2,778	0.14%
2019/04/16	1	19.50	2	19.55	19.20	-1	2,716	-0.04%
2019/04/15	40	19.49	20	19.53	19.30	20	2,627	0.76%
2019/04/12	23	20.13	0	0.00	20.05	23	2,411	0.95%
2019/04/11	20.1	20.45	0	0.00	20.35	20.1	2,304	0.87%
2019/04/10	0	0.00	55	20.55	20.70	-55	2,286	-2.41%
2019/04/09	72	20.68	3	20.57	20.60	69	2,251	3.06%
2019/04/08	0	0.00	15	20.16	20.25	-15	2,147	-0.70%
2019/04/02	2	19.80	1	19.80	19.70	1	2,053	0.05%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	3.8	19.52	2	19.55	19.45	1.8	2,083	0.09%
2019/03/28	6	19.96	21	19.96	19.90	-15	2,029	-0.74%
2019/03/27	0	0.00	1	18.90	18.85	-1	1,773	-0.06%
2019/03/25	0	0.00	5	18.85	18.80	-5	1,977	-0.25%
2019/03/21	1	18.85	0	0.00	18.90	1	2,136	0.05%
2019/03/20	0	0.00	4	18.99	18.95	-4	2,178	-0.18%
2019/03/19	0	0.00	1	18.85	18.85	-1	2,241	-0.04%
2019/03/15	0	0.00	1	18.95	18.90	-1	2,343	-0.04%
2019/03/14	2	18.95	1	18.95	18.95	1	2,454	0.04%
2019/03/13	2	19.08	0	0.00	19.05	2	2,696	0.07%
2019/03/12	5	19.10	1	19.15	19.10	4	3,623	0.11%
2019/03/08	0	0.00	1	18.65	18.65	-1	4,015	-0.02%
2019/03/07	6	18.72	0	0.00	18.65	6	4,050	0.15%
2019/03/04	0.5	19.00	41.4	18.95	18.95	-40.9	4,115	-0.99%
2019/02/27	2	18.95	60	18.90	18.90	-58	4,111	-1.41%
2019/02/26	3	19.00	0	0.00	18.95	3	4,119	0.07%
2019/02/18	1	18.70	0	0.00	18.75	1	4,075	0.02%
2019/02/15	11	18.66	11	18.75	18.65	0	4,083	0.00%
2019/02/14	1	18.50	0	0.00	18.50	1	4,018	0.02%
2019/02/13	2	18.43	62	18.45	18.50	-60	4,016	-1.49%
2019/02/12	0	0.00	11	18.50	18.50	-11	4,021	-0.27%
2019/02/11	31	18.45	40	18.53	18.40	-9	4,049	-0.22%
2019/01/29	0	0.00	1	18.40	18.50	-1	4,053	-0.02%
2019/01/28	35	18.53	0	0.00	18.55	35	4,040	0.87%
2019/01/25	0	0.00	5	18.20	18.20	-5	4,018	-0.12%
2019/01/24	0	18.15	0	0.00	18.20	0	4,011	0.00%
2019/01/22	0	0.00	31	18.20	18.20	-31	4,039	-0.77%
2019/01/21	0	0.00	11	18.15	18.10	-11	4,046	-0.27%
2019/01/18	10	18.10	0	0.00	18.00	10	4,086	0.24%
2019/01/17	1	18.00	15	18.00	18.05	-14	4,132	-0.34%
2019/01/16	1	18.00	0	0.00	18.00	1	4,149	0.02%
2019/01/15	0	0.00	19	18.03	18.10	-19	4,168	-0.46%
2019/01/14	0	0.00	2	17.90	17.85	-2	4,161	-0.05%
2019/01/11	0	0.00	3	17.85	17.80	-3	4,193	-0.07%
2019/01/10	48.1	17.80	6	17.85	17.80	42.1	4,192	1.00%
2019/01/09	0	0.00	3	17.97	17.90	-3	4,206	-0.07%
2019/01/08	1	17.80	1	17.80	17.80	0	4,224	0.00%
2019/01/07	8	17.84	9	17.81	17.90	-1	4,242	-0.02%
2019/01/04	0	0.00	6	17.64	17.70	-6	4,275	-0.14%
2019/01/03	1	17.80	1	17.80	17.80	0	4,397	0.00%
2019/01/02	24	17.97	10	18.00	17.95	14	4,399	0.32%
2018/12/28	36	18.12	15	18.20	18.20	21	4,402	0.48%
2018/12/25	27	18.29	0	0.00	18.25	27	4,443	0.61%
2018/12/24	65	18.66	43	18.57	18.55	22	4,446	0.49%
2018/12/21	22	19.34	11	19.30	19.25	11	4,489	0.25%
2018/12/20	2	19.43	0	0.00	19.35	2	4,486	0.04%
2018/12/19	21	19.58	0	0.00	19.45	21	4,479	0.47%
2018/12/18	81	19.80	0	0.00	19.35	81	4,449	1.82%
2018/12/17	0	0.00	12	20.64	20.60	-12	4,288	-0.28%
2018/12/14	10	20.55	4	20.50	20.55	6	4,241	0.14%
2018/12/13	21	20.05	10	20.26	20.30	11	4,159	0.26%
2018/12/12	10	20.10	0	0.00	20.10	10	4,143	0.24%
2018/12/11	8	20.05	0	0.00	19.80	8	4,108	0.19%
2018/12/10	27	20.08	2	20.00	20.10	25	4,107	0.61%
2018/12/07	2	20.30	36	20.09	20.05	-34	4,060	-0.84%
2018/12/06	32	20.20	19	20.30	20.05	13	3,944	0.33%
2018/12/05	100	20.74	110	20.80	21.00	-10	3,702	-0.27%	大賣/
2018/12/04	30	18.77	23.1	19.26	20.00	6.9	2,803	0.25%
2018/12/03	5	18.30	0	0.00	18.20	5	2,479	0.20%
2018/11/29	3	18.05	0	0.00	18.00	3	2,368	0.13%
2018/11/28	10	18.00	0	0.00	18.15	10	2,337	0.43%
2018/11/26	1	17.95	0	0.00	18.00	1	2,363	0.04%
2018/11/21	0	0.00	1	18.20	18.25	-1	2,394	-0.04%
2018/11/20	0.4	18.10	0	0.00	18.00	0.4	2,400	0.02%
2018/11/16	0	0.00	5	18.30	18.25	-5	2,397	-0.21%
2018/11/14	6	17.98	0	0.00	18.20	6	2,398	0.25%
2018/11/12	4	17.95	0	0.00	18.00	4	2,442	0.16%
2018/11/02	7	18.09	0	0.00	18.00	7	2,561	0.27%
2018/10/31	0	0.00	10	17.95	18.05	-10	2,578	-0.39%
2018/10/29	8	17.59	0	0.00	17.60	8	2,587	0.31%
2018/10/26	10	17.65	1	18.10	17.70	9	2,615	0.34%
2018/10/25	16	17.96	8	17.95	17.95	8	2,650	0.30%
2018/10/23	0	0.00	1	18.60	18.60	-1	2,618	-0.04%
2018/10/19	0.1	18.70	1	18.90	18.55	-0.9	2,641	-0.03%
2018/10/18	1	19.10	0	0.00	19.05	1	2,629	0.04%
2018/10/17	5	19.06	4	19.00	19.05	1	2,641	0.04%
2018/10/16	12	19.15	6	19.15	19.10	6	2,604	0.23%
2018/10/12	4	19.50	17	19.51	19.60	-13	2,525	-0.51%
2018/10/11	7	19.75	4	19.65	19.65	3	2,494	0.12%
2018/10/09	0	0.00	76	20.76	20.90	-76	2,404	-3.16%
2018/10/05	6	21.05	98	20.75	20.75	-92	2,396	-3.84%
2018/10/04	5	21.30	0	0.00	21.25	5	2,368	0.21%
2018/10/03	1	21.60	1	21.50	21.40	0	2,363	0.00%
2018/10/02	5.1	21.50	5	21.80	21.55	0.1	2,354	0.00%
2018/10/01	5.1	21.50	0	0.00	21.60	5.1	2,336	0.22%
2018/09/28	9	21.68	27	21.57	21.70	-18	2,325	-0.77%
2018/09/26	0	0.00	47	21.01	21.15	-47	2,255	-2.08%
2018/09/20	5	20.90	0	0.00	20.90	5	2,376	0.21%
2018/09/17	5	20.90	15	21.17	21.05	-10	2,472	-0.40%
2018/09/14	0	0.00	15	21.00	21.00	-15	2,490	-0.60%
2018/09/13	0	0.00	10	20.80	20.85	-10	2,604	-0.38%
2018/09/10	0	0.00	11	20.39	20.30	-11	2,855	-0.39%
2018/09/07	22.1	20.39	0	0.00	20.30	22.1	2,917	0.76%
2018/09/06	5	20.70	2	20.75	20.75	3	2,921	0.10%
2018/09/05	5	20.90	0	0.00	20.85	5	2,932	0.17%
2018/09/04	5	21.10	0	0.00	21.05	5	2,957	0.17%
2018/09/03	4	21.00	5	21.30	21.20	-1	3,020	-0.03%
2018/08/31	5	20.90	15	20.97	21.05	-10	3,042	-0.33%
2018/08/30	5	20.90	5	21.10	21.05	0	3,052	0.00%
2018/08/29	0	0.00	80	21.04	21.05	-80	3,092	-2.59%
2018/08/28	0	0.00	2	20.70	20.75	-2	3,085	-0.06%
2018/08/27	47	20.69	0	0.00	20.60	47	3,123	1.50%
2018/08/23	1	20.60	0	0.00	20.60	1	3,189	0.03%
2018/08/22	40	20.50	3	20.45	20.45	37	3,234	1.14%
2018/08/21	1	20.30	0	0.00	20.35	1	3,258	0.03%
2018/08/20	2	20.30	0	0.00	20.30	2	3,283	0.06%
2018/08/17	3	20.30	3	20.30	20.30	0	3,286	0.00%
2018/08/14	9	20.64	3	20.65	20.60	6	3,334	0.18%
2018/08/13	3	20.87	6	20.70	20.70	-3	3,393	-0.09%
2018/08/10	0	0.00	5	21.20	21.15	-5	3,482	-0.14%
2018/08/08	5	21.00	0	0.00	21.00	5	3,629	0.14%
2018/08/03	5	21.15	0	0.00	21.15	5	3,920	0.13%
2018/08/02	5	21.20	0	0.00	21.20	5	3,905	0.13%
2018/08/01	0	0.00	5	21.40	21.40	-5	3,874	-0.13%
2018/07/31	0	0.00	1	21.15	21.15	-1	3,807	-0.03%
2018/07/30	2	21.10	0	0.00	21.10	2	3,785	0.05%
2018/07/26	40	21.15	0	0.00	21.10	40	3,773	1.06%
2018/07/17	0	0.00	2	21.05	21.25	-2	3,705	-0.05%
2018/07/10	3	20.70	2	20.65	20.75	1	3,658	0.03%
2018/07/05	0	0.00	1	20.85	20.85	-1	3,629	-0.03%
2018/07/04	4	20.78	0	0.00	20.85	4	3,666	0.11%
2018/07/03	15	21.07	12	21.12	20.80	3	3,682	0.08%
2018/07/02	1	21.30	2	21.20	21.20	-1	3,655	-0.03%
2018/06/29	30	21.17	3	21.32	21.10	27	3,658	0.74%
2018/06/27	8	21.69	4	21.65	21.65	4	3,458	0.12%
2018/06/26	2	21.65	0	0.00	21.85	2	3,441	0.06%
2018/06/25	8	22.00	0	0.00	21.75	8	3,444	0.23%
2018/06/22	2	21.75	0	0.00	22.15	2	3,429	0.06%
2018/06/21	8	22.02	0	0.00	21.85	8	3,285	0.24%
2018/06/20	5	22.16	1	22.15	22.10	4	3,202	0.12%
2018/06/19	9	22.14	3	22.05	22.05	6	3,155	0.19%
2018/06/15	12	22.43	6	22.40	22.35	6	3,063	0.20%
2018/06/14	5	22.60	4	22.60	22.60	1	2,981	0.03%
2018/06/13	2	22.75	1	22.80	22.75	1	2,950	0.03%
2018/06/12	3	22.75	6	22.70	22.80	-3	3,019	-0.10%
2018/06/11	14	22.89	4	22.96	22.80	10	2,998	0.33%
2018/06/08	10	23.20	8	23.13	23.10	2	2,938	0.07%
2018/06/07	0	0.00	4	23.15	23.20	-4	2,950	-0.14%
2018/06/06	6	23.23	5	23.29	23.20	1	2,942	0.03%
2018/06/05	0	0.00	5	23.35	23.30	-5	2,888	-0.17%
2018/06/04	2	23.35	0	0.00	23.35	2	2,873	0.07%
2018/06/01	1	23.45	0	0.00	23.30	1	2,852	0.04%
2018/05/31	2	23.25	10	23.43	23.70	-8	2,870	-0.28%
2018/05/30	5	23.20	2	23.28	23.15	3	2,890	0.10%
2018/05/28	5	23.40	0	0.00	23.35	5	2,879	0.17%
2018/05/24	6	23.59	0	0.00	23.55	6	2,911	0.21%
2018/05/23	8	23.81	0	0.00	23.75	8	2,847	0.28%
2018/05/22	7	24.04	0	0.00	23.90	7	2,813	0.25%
2018/05/21	9	24.24	10	24.35	24.20	-1	2,789	-0.04%
2018/05/18	23	24.19	13	24.30	24.15	10	2,730	0.37%
2018/05/17	61	24.14	151	24.22	24.05	-90	2,626	-3.43%	大賣/
2018/05/16	11	23.77	10	24.10	23.80	1	2,492	0.04%
2018/05/15	11	23.95	10	24.00	24.00	1	2,474	0.04%
2018/05/14	24	23.80	133	24.00	23.95	-109	2,493	-4.37%	大賣/鉅額交易
2018/05/08	0	0.00	6	22.33	22.35	-6	2,260	-0.27%
2018/05/07	1	22.35	0	0.00	22.35	1	2,271	0.04%
2018/05/03	0	0.00	10	22.70	22.60	-10	2,283	-0.44%
2018/04/26	0	0.00	1	22.00	22.00	-1	2,401	-0.04%
2018/04/24	1	22.25	20	22.20	22.20	-19	2,460	-0.77%
2018/04/23	5	22.30	10	22.35	22.30	-5	2,503	-0.20%
2018/04/20	0	0.00	20	22.40	22.25	-20	2,535	-0.79%
2018/04/18	5	22.25	0	0.00	22.25	5	2,556	0.20%
2018/04/17	0	0.00	2	22.20	22.25	-2	2,569	-0.08%
2018/04/13	0	0.00	2	22.65	22.60	-2	2,611	-0.08%
2018/04/11	0	0.00	2	22.80	22.80	-2	2,683	-0.07%
2018/04/09	3	22.50	0	0.00	22.65	3	2,728	0.11%
2018/04/02	1	22.60	0	0.00	22.60	1	2,807	0.04%
2018/03/28	0	0.00	9	22.57	22.60	-9	2,892	-0.31%
2018/03/26	100	22.75	0	0.00	22.75	100	2,893	3.46%
2018/03/23	58	22.80	3	22.80	22.85	55	2,909	1.89%
2018/03/22	7	23.19	5	23.40	23.15	2	2,900	0.07%
2018/03/20	8	23.20	0	0.00	23.25	8	3,079	0.26%
2018/03/19	0	0.00	5	23.40	23.35	-5	3,107	-0.16%
2018/03/16	7	23.19	0	0.00	23.30	7	3,209	0.22%
2018/03/15	7	23.40	0	0.00	23.40	7	3,160	0.22%
2018/03/13	5	23.60	20	23.68	23.60	-15	3,206	-0.47%
2018/03/12	0	0.00	9	23.36	23.45	-9	3,217	-0.28%
2018/03/09	10	23.25	0	0.00	23.20	10	3,280	0.30%
2018/03/08	1	23.25	0	0.00	23.25	1	3,391	0.03%
2018/03/06	0	0.00	25	23.56	23.30	-25	3,597	-0.69%
2018/03/05	0.4	23.30	18	23.47	23.25	-17.6	4,854	-0.36%
2018/03/02	7	23.16	0	0.00	23.05	7	4,897	0.14%
2018/03/01	6	23.44	10	23.45	23.35	-4	4,957	-0.08%
2018/02/27	0	0.00	5	23.45	23.35	-5	5,029	-0.10%
2018/02/21	9	22.33	0	0.00	22.35	9	5,061	0.18%
2018/02/09	29	21.89	9	21.91	22.30	20	5,082	0.39%
2018/02/08	43	22.50	0	0.00	22.55	43	5,067	0.85%
2018/02/07	7	22.54	4	22.60	22.45	3	5,162	0.06%
2018/02/06	23	22.48	28	22.28	22.30	-5	5,193	-0.10%
2018/02/05	35	23.09	0	0.00	23.20	35	5,110	0.68%
2018/02/02	7	23.41	2	23.40	23.45	5	5,110	0.10%
2018/02/01	26	23.61	6	23.60	23.60	20	5,125	0.39%
2018/01/31	16	23.34	5	23.60	23.75	11	5,145	0.21%
2018/01/30	13	23.57	8	23.50	23.50	5	5,152	0.10%
2018/01/25	0	0.00	1	23.90	23.75	-1	5,134	-0.02%
2018/01/24	6	23.79	0	0.00	23.85	6	5,115	0.12%
2018/01/23	11	24.11	24	24.12	23.90	-13	5,106	-0.25%
2018/01/22	16	23.68	5	23.80	23.75	11	5,034	0.22%
2018/01/19	20	23.65	18	23.66	23.55	2	5,022	0.04%
2018/01/18	15	23.78	9	23.87	23.70	6	5,000	0.12%
2018/01/17	9	23.58	13	23.72	24.00	-4	4,962	-0.08%
2018/01/16	5	23.42	0	0.00	23.45	5	4,939	0.10%
2018/01/15	100	23.36	1	23.40	23.35	99	4,935	2.01%
2018/01/12	55	23.28	5	23.40	23.30	50	5,005	1.00%
2018/01/11	5	23.20	1	23.25	23.25	4	5,002	0.08%
2018/01/10	6	23.40	0	0.00	23.55	6	4,986	0.12%
2018/01/09	1	23.50	0	0.00	23.60	1	4,994	0.02%
2018/01/08	5	23.60	6	23.78	23.65	-1	4,977	-0.02%
2018/01/05	1	23.50	5	23.60	23.50	-4	4,942	-0.08%
2018/01/04	11	23.50	0	0.00	23.40	11	4,916	0.22%
2018/01/03	5	23.80	3	23.85	23.65	2	4,899	0.04%
2018/01/02	6	23.99	71	24.06	23.95	-65	4,859	-1.34%