台達化 (1309)-新光-台中券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.35
漲跌
▼0.15
漲幅
-0.91%
成交量
1,176張
產業
上市塑膠類股
530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

台達化 (1309)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/21	0.1	16.50	2	16.45	16.35	-1.9	3,558	-0.05%
2024/11/20	2	16.60	1	16.50	16.50	1	3,624	0.03%
2024/11/19	1	16.90	0	0.00	16.75	1	3,639	0.03%
2024/11/18	3.1	17.01	0	0.00	16.90	3.1	3,633	0.09%
2024/11/14	4	16.70	0	0.00	16.45	4	3,618	0.11%
2024/11/13	1	17.05	2	16.90	16.90	-1	3,606	-0.03%
2024/11/12	13.2	17.10	0.9	17.01	17.15	12.3	3,591	0.34%
2024/11/11	25.1	17.80	2.3	17.85	17.70	22.8	3,573	0.64%
2024/11/08	45	18.60	3	18.62	18.25	42	3,564	1.18%
2024/11/07	11	19.19	64.2	19.53	19.15	-53.2	3,536	-1.50%
2024/11/06	11	18.46	10	18.55	18.55	1	3,502	0.03%
2024/11/05	1	18.65	0	0.00	18.55	1	3,521	0.03%
2024/11/04	10.3	18.45	12	18.63	18.60	-1.7	3,552	-0.05%
2024/11/01	4.3	18.56	12.4	18.57	18.65	-8.1	3,594	-0.22%
2024/10/30	0.3	18.20	6	18.20	18.15	-5.7	3,626	-0.16%
2024/10/29	13.4	18.52	0	0.00	18.15	13.4	3,653	0.37%
2024/10/28	0.8	18.80	1	18.95	18.95	-0.2	3,640	-0.01%
2024/10/25	2.1	18.45	2	18.70	18.65	0.1	3,643	0.00%
2024/10/24	25.2	18.64	3	18.92	18.55	22.2	3,671	0.60%
2024/10/23	11	18.91	1	18.90	18.75	10	3,705	0.27%
2024/10/22	18	18.47	26	18.52	18.65	-8	3,717	-0.22%
2024/10/21	1	18.80	12	18.85	18.90	-11	3,724	-0.30%
2024/10/18	17	18.76	11	18.76	18.85	6	3,765	0.16%
2024/10/17	8	18.56	3	18.47	18.65	5	3,815	0.13%
2024/10/16	3	18.20	0	0.00	18.20	3	3,853	0.08%
2024/10/15	11	18.59	2	18.60	18.40	9	3,857	0.23%
2024/10/14	2	19.00	17	18.84	19.00	-15	3,913	-0.38%
2024/10/11	9.1	18.84	13	18.97	18.60	-3.9	4,074	-0.10%
2024/10/09	131.7	18.95	3	19.35	18.65	128.7	4,123	3.12%	大買/鉅額交易
2024/10/08	12	20.48	9	20.32	20.00	3	3,978	0.08%
2024/10/07	7	20.99	8.2	21.33	21.60	-1.2	3,883	-0.03%
2024/10/04	23	21.72	5	21.63	21.40	18	3,819	0.47%
2024/10/01	19	21.32	18	21.23	21.70	1	3,751	0.03%
2024/09/30	578	21.75	528	21.77	21.70	50	3,664	1.36%	大買/大賣/
2024/09/27	13	21.30	45.3	21.36	21.60	-32.3	3,151	-1.02%
2024/09/26	0	0.00	2.8	19.83	19.65	-2.8	2,975	-0.09%
2024/09/25	3	19.43	5.2	19.33	19.75	-2.2	2,943	-0.07%
2024/09/23	3	19.00	1	19.40	18.85	2	2,955	0.07%
2024/09/20	11.1	19.28	8	19.16	19.35	3.1	2,970	0.10%
2024/09/19	8	19.41	5	19.40	19.35	3	3,011	0.10%
2024/09/18	21	19.77	30.7	20.07	19.60	-9.7	3,161	-0.31%
2024/09/16	3	20.07	10.7	19.90	19.50	-7.7	3,256	-0.24%
2024/09/13	2.8	19.21	10	19.08	19.20	-7.2	3,218	-0.22%
2024/09/12	2	18.25	12	18.26	18.50	-10	3,104	-0.32%
2024/09/11	3	17.90	1	16.65	17.80	2	3,052	0.07%
2024/09/09	6	15.90	2.1	16.12	16.50	4	2,992	0.13%
2024/09/06	1.1	15.85	0	0.00	16.00	1.1	2,966	0.04%
2024/09/05	0.1	16.10	0	0.00	15.95	0.1	2,959	0.00%
2024/09/04	1.1	16.61	1	16.60	16.35	0.1	2,945	0.00%
2024/09/03	0.1	17.70	0	0.00	17.40	0.1	2,925	0.00%
2024/09/02	0.1	18.40	1	18.15	17.85	-0.9	2,925	-0.03%
2024/08/30	1	18.40	0.2	18.35	18.20	0.9	2,918	0.03%
2024/08/29	3	18.65	3.5	18.44	18.40	-0.5	2,906	-0.02%
2024/08/26	2	18.10	10	18.54	17.90	-8	2,826	-0.28%
2024/08/23	8	17.99	2	18.10	18.10	6	2,780	0.22%
2024/08/22	3	17.98	2.1	18.20	18.15	0.9	2,717	0.03%
2024/08/20	0	17.15	2	17.30	17.15	-2	2,628	-0.08%
2024/08/19	0	0.00	3	17.55	17.45	-3	2,627	-0.11%
2024/08/16	1	17.50	5	17.55	17.30	-4	2,627	-0.15%
2024/08/14	0	17.30	4	17.30	17.45	-4	2,633	-0.15%
2024/08/13	0	0.00	5	17.20	17.20	-5	2,657	-0.19%
2024/08/12	2	16.85	5	17.00	16.95	-3	2,658	-0.11%
2024/08/09	0	0.00	5.1	16.35	16.25	-5.1	2,641	-0.19%
2024/08/07	5.5	16.28	0	0.00	16.15	5.5	2,644	0.21%
2024/08/06	3.1	15.76	8	15.73	16.05	-4.9	2,626	-0.19%
2024/08/05	2.3	16.43	23.1	16.13	16.10	-20.7	2,597	-0.80%
2024/08/02	16.4	18.10	0.2	17.91	17.80	16.2	2,554	0.63%
2024/08/01	0	0.00	12	18.70	18.65	-12	2,516	-0.48%
2024/07/31	14.8	18.39	7	18.30	18.25	7.8	2,486	0.31%
2024/07/30	4	18.85	4	18.40	18.70	0	2,465	0.00%
2024/07/29	2	19.10	5	19.22	19.00	-3	2,437	-0.12%
2024/07/26	5.2	18.80	2.5	19.25	18.75	2.7	2,402	0.11%
2024/07/23	13	19.07	9	19.04	19.15	4	2,362	0.17%
2024/07/22	1	18.70	5.1	18.57	19.00	-4.1	2,327	-0.18%
2024/07/19	13.5	19.00	28	19.00	19.15	-14.5	2,299	-0.63%
2024/07/18	9	20.03	26.2	19.86	19.80	-17.2	2,235	-0.77%
2024/07/17	10	19.79	47.4	19.82	19.70	-37.4	2,157	-1.73%
2024/07/16	3.8	19.35	1	19.40	19.35	2.8	2,101	0.13%
2024/07/15	80.5	19.83	8.4	19.51	19.70	72.1	2,077	3.47%
2024/07/12	41	19.43	40.1	19.46	19.60	0.9	1,985	0.05%
2024/07/11	15	18.42	34	18.39	18.90	-19	1,799	-1.06%
2024/07/10	0.2	17.51	1	17.50	17.50	-0.8	1,707	-0.05%
2024/07/09	2.1	17.50	5	17.50	17.50	-2.9	1,703	-0.17%
2024/07/08	6	18.01	0.2	18.25	17.90	5.8	1,686	0.34%
2024/07/05	2	17.78	2	17.83	17.85	0	1,636	0.00%
2024/07/04	5	17.70	0	0.00	17.75	5	1,608	0.31%
2024/07/03	1	17.85	5.2	17.70	17.70	-4.2	1,610	-0.26%
2024/07/02	21	17.70	11	17.85	17.85	10	1,594	0.63%
2024/07/01	2	17.35	1	17.25	17.30	1	1,537	0.07%
2024/06/28	0	0.00	12	17.94	17.60	-12	1,508	-0.80%
2024/06/27	9	17.74	33	17.93	17.55	-24	1,467	-1.64%
2024/06/26	11	18.52	3.5	18.45	18.45	7.5	1,399	0.54%
2024/06/25	18	18.58	18	18.55	18.90	0	1,344	0.00%
2024/06/24	62.5	18.80	29.2	18.72	19.00	33.4	1,247	2.67%
2024/06/21	67	17.78	33	17.32	18.10	34	1,024	3.32%
2024/06/20	37	16.36	20	16.40	16.70	17	803	2.12%
2024/06/19	0.4	15.25	0	0.00	15.20	0.4	708	0.05%
2024/06/17	0	15.35	0	0.00	15.50	0	716	0.00%
2024/06/14	0.1	15.30	0	0.00	15.40	0.1	718	0.02%
2024/06/11	4.2	15.40	4	15.40	15.35	0.2	729	0.03%
2024/06/06	0.5	15.12	0	0.00	15.05	0.5	730	0.06%
2024/06/05	0.4	15.32	0	0.00	15.20	0.4	729	0.05%
2024/06/04	1.2	15.36	0	0.00	15.40	1.2	746	0.16%
2024/06/03	4	15.60	16	15.67	15.65	-12	745	-1.61%
2024/05/31	0.1	16.00	0	0.00	15.90	0.1	743	0.01%
2024/05/30	15.1	15.98	2	16.20	15.95	13.1	742	1.77%
2024/05/29	1.3	15.88	2	15.80	15.90	-0.7	733	-0.10%
2024/05/24	1.4	15.42	0	0.00	15.35	1.4	722	0.20%
2024/05/23	1.1	15.69	0	0.00	15.50	1.1	720	0.15%
2024/05/21	0.1	16.00	0	0.00	15.90	0.1	715	0.01%
2024/05/20	0	0.00	1.1	16.21	16.20	-1.1	708	-0.16%
2024/05/17	2	16.28	0	0.00	16.30	2	709	0.28%
2024/05/16	0	0.00	0.3	15.70	15.75	-0.3	699	-0.04%
2024/05/15	0.1	15.75	5	15.65	15.70	-4.9	696	-0.70%
2024/05/13	0.1	15.57	1	15.35	15.65	-0.9	671	-0.13%
2024/05/09	0	15.20	0	0.00	15.20	0	644	0.01%
2024/05/08	1.3	14.96	0	0.00	15.05	1.3	652	0.20%
2024/05/07	1.1	15.00	0	0.00	15.10	1.1	656	0.17%
2024/05/06	3	15.13	0	0.00	15.20	3	688	0.44%
2024/05/03	0	15.50	0	0.00	15.35	0	701	0.00%
2024/05/02	1	15.30	0	0.00	15.40	1	695	0.14%
2024/04/30	1.5	15.41	0	0.00	15.40	1.5	695	0.22%
2024/04/29	0	0.00	10	15.45	15.60	-10	694	-1.44%
2024/04/25	2	15.20	4.5	15.26	15.20	-2.5	686	-0.36%
2024/04/24	0	0.00	13	15.30	15.30	-13	701	-1.85%
2024/04/19	6.1	15.00	1	15.25	15.10	5.1	725	0.71%
2024/04/16	1.3	15.44	0	0.00	15.30	1.3	713	0.18%
2024/04/15	0	15.90	0	0.00	15.80	0	707	0.00%
2024/04/12	0.1	15.65	0	0.00	15.65	0.1	704	0.01%
2024/04/11	1	16.00	0	0.00	15.80	1	701	0.14%
2024/04/02	1	15.75	0	0.00	15.70	1	681	0.15%
2024/04/01	0	0.00	1	15.80	15.80	-1	681	-0.15%
2024/03/29	0	0.00	0.6	15.45	15.50	-0.6	682	-0.08%
2024/03/28	0.4	15.51	11	15.40	15.30	-10.6	689	-1.54%
2024/03/27	0.1	15.40	0.1	15.60	15.50	0	695	0.00%
2024/03/26	0	0.00	3.1	15.52	15.60	-3.1	693	-0.45%
2024/03/25	1	15.40	0	0.00	15.40	1	685	0.15%
2024/03/22	0.1	15.25	0	0.00	15.25	0.1	686	0.01%
2024/03/21	0	15.25	0	0.00	15.25	0	688	0.01%
2024/03/20	2.1	15.13	0	0.00	15.15	2.1	700	0.30%
2024/03/19	0	15.55	1	15.40	15.50	-1	692	-0.14%
2024/03/15	0.1	15.26	0	0.00	15.20	0.1	687	0.01%
2024/03/14	1	15.55	1	15.65	15.50	0	674	0.00%
2024/03/13	0.5	15.53	0	0.00	15.45	0.5	672	0.07%
2024/03/11	1	15.50	0	0.00	15.45	1	666	0.16%
2024/03/08	1.3	15.63	0	0.00	15.55	1.3	656	0.19%
2024/03/06	0.3	16.10	2	16.30	16.25	-1.7	640	-0.27%
2024/03/05	0	16.45	0	0.00	16.20	0	642	0.00%
2024/03/04	0.1	16.45	0	0.00	16.35	0.1	635	0.01%
2024/03/01	0	16.70	0	0.00	16.70	0	624	0.00%
2024/02/29	0	0.00	0	16.85	16.80	0	621	0.00%
2024/02/27	0	16.85	0	0.00	16.75	0	617	0.01%
2024/02/26	4	17.15	0	0.00	17.10	4	613	0.65%
2024/02/23	3.1	17.22	0	0.00	17.05	3.1	616	0.49%
2024/02/22	0	17.30	0.1	17.40	17.25	0	613	0.00%
2024/02/21	0	0.00	1	17.55	17.55	-1	606	-0.16%
2024/02/20	0.3	17.50	0	0.00	17.50	0.3	601	0.04%
2024/02/19	4	17.40	6.3	17.40	17.60	-2.3	594	-0.39%
2024/02/16	0	16.50	0	0.00	16.95	0	573	0.00%
2024/02/15	0	16.50	0.3	16.35	16.30	-0.3	562	-0.05%
2024/02/05	0	0.00	1	16.65	16.60	-1	562	-0.18%
2024/02/01	1	16.75	0	0.00	16.75	1	556	0.18%
2024/01/31	0	0.00	12	16.75	16.70	-12	551	-2.17%
2024/01/30	0.3	16.85	1	16.75	16.85	-0.7	536	-0.13%
2024/01/29	1.1	16.94	1	16.50	16.90	0.1	530	0.02%
2024/01/26	0	15.55	0.1	16.10	16.05	-0.1	486	-0.02%
2024/01/25	0.1	15.60	0	0.00	15.40	0.1	464	0.02%
2024/01/24	0	15.58	0	0.00	15.50	0	467	0.00%
2024/01/23	0.1	15.30	1	15.25	15.30	-0.9	467	-0.20%
2024/01/19	2	15.22	0	0.00	15.25	2	459	0.44%
2024/01/18	0.1	15.24	0	0.00	15.00	0.1	454	0.03%
2024/01/17	1.5	15.48	1	15.40	15.30	0.5	436	0.10%
2024/01/16	3.4	15.80	2	15.83	15.75	1.4	421	0.34%
2024/01/15	2	16.08	0	0.00	16.10	2	406	0.49%
2024/01/12	3	16.17	0	0.00	16.10	3	404	0.74%
2024/01/11	0.2	16.30	0	0.00	16.15	0.2	417	0.06%
2024/01/10	0.5	16.25	0	0.00	16.15	0.5	470	0.11%
2024/01/09	1	16.55	0	0.00	16.30	1	470	0.21%
2024/01/08	1	16.50	3.4	16.62	16.55	-2.4	471	-0.50%
2024/01/04	1.1	16.41	0	0.00	16.40	1.1	470	0.23%
2024/01/03	3.2	16.39	0	0.00	16.40	3.2	477	0.67%
2023/12/29	0.2	16.55	0	0.00	16.45	0.2	473	0.03%
2023/12/28	8	16.41	0	0.00	16.40	8	476	1.68%
2023/12/27	5	16.50	1	16.45	16.50	4	473	0.84%
2023/12/25	1.1	16.46	0	16.45	16.40	1.1	465	0.23%
2023/12/22	1.3	16.64	1	16.75	16.70	0.3	458	0.07%
2023/12/20	0.1	16.95	0	0.00	17.05	0.1	440	0.03%
2023/12/19	0.1	16.90	0	0.00	16.70	0.1	433	0.01%
2023/12/18	1.1	16.93	0	0.00	16.90	1.1	428	0.26%
2023/12/15	0	17.05	5	16.90	17.10	-5	420	-1.19%
2023/12/14	0.2	16.70	0	0.00	16.65	0.2	404	0.05%
2023/12/13	0	0.00	0.2	16.65	16.55	-0.2	400	-0.05%
2023/12/12	0	16.70	0	0.00	16.55	0	402	0.00%
2023/12/11	0.3	16.85	0	0.00	16.70	0.3	399	0.08%
2023/12/08	0.1	17.05	5.6	16.99	16.90	-5.5	401	-1.37%
2023/12/06	2	17.15	0	0.00	17.25	2	412	0.49%
2023/12/05	0	17.45	0	0.00	17.25	0	420	0.00%
2023/12/04	0	0.00	1	17.50	17.45	-1	418	-0.25%
2023/12/01	0	0.00	23	17.25	17.25	-23	415	-5.54%
2023/11/30	33.1	17.12	15	17.15	17.20	18.1	417	4.34%
2023/11/29	5	17.30	0	0.00	17.15	5	417	1.20%
2023/11/28	0.1	17.15	0	0.00	17.20	0.1	417	0.02%
2023/11/27	0	17.18	0	0.00	17.10	0	418	0.01%
2023/11/24	0.3	17.34	0	0.00	17.20	0.3	421	0.06%
2023/11/22	0	0.00	0.5	17.30	17.45	-0.5	417	-0.11%
2023/11/20	0	17.40	0	0.00	17.25	0	417	0.00%
2023/11/16	0	0.00	0.4	17.00	17.10	-0.4	427	-0.09%
2023/11/14	0.2	16.30	0	0.00	16.35	0.2	420	0.05%
2023/11/13	0.1	16.30	0	0.00	16.20	0.1	422	0.02%
2023/11/10	0	16.80	0	0.00	16.60	0	432	0.00%
2023/11/08	0.1	17.00	0	0.00	16.85	0.1	464	0.03%
2023/11/06	0.1	17.00	0	0.00	17.00	0.1	474	0.02%
2023/10/27	0	16.90	0	0.00	16.80	0	558	0.00%
2023/10/26	0.1	16.80	0	0.00	16.75	0.1	578	0.01%
2023/10/25	0	0.00	5	16.95	16.95	-5	581	-0.86%
2023/10/24	5	16.80	0	0.00	16.80	5	590	0.85%
2023/10/19	0	17.05	0.3	17.00	17.15	-0.3	600	-0.05%
2023/10/18	0.1	16.71	0	0.00	16.75	0.1	595	0.02%
2023/10/17	1	17.10	0	0.00	17.10	1	551	0.18%
2023/10/13	1	17.35	0.1	17.45	17.30	0.9	566	0.16%
2023/10/11	0	0.00	0.1	17.36	17.40	-0.1	576	-0.02%
2023/10/06	0.4	17.35	0.3	17.40	17.30	0.1	576	0.02%
2023/10/05	0	0.00	0	17.25	17.15	0	583	0.00%
2023/10/04	0.1	17.30	0	0.00	17.15	0.1	584	0.02%
2023/09/27	0	17.70	0	0.00	17.60	0	614	0.00%
2023/09/26	0	17.80	0	0.00	17.75	0	616	0.00%
2023/09/25	0.1	17.90	0	0.00	17.90	0.1	623	0.01%
2023/09/22	0.1	17.95	0	0.00	17.90	0.1	625	0.02%
2023/09/20	0	0.00	0.4	18.20	18.20	-0.4	628	-0.06%
2023/09/19	0	0.00	0.2	18.30	18.20	-0.2	640	-0.03%
2023/09/18	0.1	18.25	1	18.35	18.35	-0.9	642	-0.14%
2023/09/15	0.1	18.25	0.2	18.25	18.10	-0.1	646	-0.02%
2023/09/13	0	18.35	2	18.30	18.25	-2	648	-0.31%
2023/09/11	3	18.32	3	17.98	17.90	0	659	0.00%
2023/09/08	0.1	18.05	7	17.95	18.20	-6.9	650	-1.06%
2023/09/07	2.1	17.46	0	0.00	17.45	2.1	641	0.33%
2023/09/06	0.2	17.63	4	17.50	17.55	-3.8	642	-0.59%
2023/09/05	7.1	17.92	27	17.80	17.85	-19.9	641	-3.10%
2023/09/04	1	17.90	1	17.80	17.85	0	638	0.00%
2023/09/01	0.1	17.60	0	0.00	17.60	0.1	633	0.01%
2023/08/30	0	0.00	0.2	17.50	17.50	-0.2	646	-0.02%
2023/08/29	0.1	17.20	0	0.00	17.20	0.1	648	0.01%
2023/08/28	3	17.00	0	0.00	17.10	3	649	0.46%
2023/08/24	27	17.00	5	17.00	16.95	22	648	3.39%
2023/08/23	0.3	16.86	8.2	16.85	16.80	-7.9	657	-1.20%
2023/08/22	1.3	16.82	11	16.79	16.80	-9.8	657	-1.48%
2023/08/21	0.3	17.45	0	0.00	17.20	0.3	651	0.05%
2023/08/18	1.1	17.46	0.4	17.55	17.45	0.7	649	0.10%
2023/08/17	1.1	16.89	0	0.00	17.30	1.1	649	0.17%
2023/08/16	0.4	17.33	0	0.00	17.10	0.4	644	0.07%
2023/08/15	6.5	17.82	0	0.00	17.85	6.5	627	1.04%
2023/08/14	1.4	18.59	0	0.00	18.35	1.4	609	0.24%
2023/08/11	0.2	19.20	0	0.00	19.20	0.2	605	0.03%
2023/08/10	1.3	19.23	0	0.00	19.20	1.3	604	0.21%
2023/08/08	0	19.69	1	19.55	19.60	-1	597	-0.16%
2023/08/07	3	19.93	0	0.00	19.90	3	596	0.50%
2023/08/04	1	20.00	39	20.13	19.95	-38	591	-6.43%
2023/08/02	21	20.61	5	20.51	20.30	16	578	2.76%
2023/08/01	2.1	20.27	1	20.30	20.30	1.1	531	0.21%
2023/07/31	1	19.60	0	0.00	20.05	1	528	0.19%
2023/07/24	0	19.75	2	19.63	19.60	-2	520	-0.38%
2023/07/21	20	19.96	1	20.05	19.90	19	520	3.65%
2023/07/20	10	20.00	0	0.00	20.00	10	520	1.92%
2023/07/19	0	0.00	3	19.63	19.60	-3	514	-0.58%
2023/07/18	6	20.12	0	0.00	19.55	6	518	1.16%
2023/07/17	0	19.55	5	19.42	19.45	-5	500	-0.99%
2023/07/13	1.4	19.50	0	0.00	19.40	1.4	499	0.28%
2023/07/12	0.2	19.85	2	19.90	19.65	-1.8	499	-0.36%
2023/07/11	1.4	19.78	0	0.00	19.95	1.4	495	0.28%
2023/07/10	2.6	19.96	0	19.70	19.75	2.6	502	0.51%
2023/07/07	3.2	19.61	2	19.65	19.65	1.2	502	0.24%
2023/07/06	0	0.00	22	20.00	20.00	-22	486	-4.53%
2023/07/05	0.3	20.21	1	20.10	20.10	-0.7	482	-0.13%
2023/07/04	0.1	20.35	5	20.29	20.25	-4.9	479	-1.02%
2023/07/03	0	0.00	1	20.35	20.35	-1	482	-0.21%
2023/06/29	3	20.27	0	0.00	20.25	3	482	0.62%
2023/06/28	0	20.35	0	20.40	20.25	0	482	0.00%
2023/06/27	0	20.35	0	20.35	20.40	0	486	-0.01%
2023/06/26	0	0.00	6	20.10	20.10	-6	481	-1.25%
2023/06/21	0	20.25	0	0.00	20.30	0	489	0.00%
2023/06/19	1	20.25	0	0.00	20.25	1	503	0.20%
2023/06/16	2	20.40	0.2	20.31	20.40	1.8	512	0.34%
2023/06/15	0	0.00	0.2	20.14	20.05	-0.2	504	-0.03%
2023/06/14	0	0.00	1	20.10	20.15	-1	510	-0.19%
2023/06/13	0.5	20.26	0.3	20.15	20.10	0.2	517	0.04%
2023/06/12	0.2	20.30	3	20.15	20.15	-2.8	528	-0.54%
2023/06/09	0	20.35	0	20.40	20.30	0	533	0.00%
2023/06/07	0	0.00	0.1	20.45	20.30	-0.1	562	-0.01%
2023/06/05	0.2	20.28	0.1	20.30	20.35	0.1	584	0.02%
2023/06/02	1	20.00	30.1	20.01	20.00	-29.1	581	-5.01%
2023/05/31	0	20.05	0.2	20.10	20.10	-0.2	626	-0.03%
2023/05/30	0	19.95	0	0.00	19.95	0	630	0.00%
2023/05/29	0	0.00	1	19.90	19.90	-1	640	-0.16%
2023/05/26	30.2	20.07	0	0.00	19.95	30.2	643	4.70%
2023/05/25	0	0.00	6	20.05	20.00	-6	647	-0.93%
2023/05/23	0	20.30	0	0.00	20.25	0	658	0.00%
2023/05/22	0.6	20.15	11.1	20.20	20.15	-10.5	672	-1.55%
2023/05/17	0	20.15	0	0.00	20.15	0	692	0.00%
2023/05/16	0.1	19.85	0	0.00	19.85	0.1	691	0.01%
2023/05/15	0	19.55	0	0.00	19.55	0	695	0.00%
2023/05/12	0	19.95	0	0.00	19.60	0	715	0.00%
2023/05/11	0	19.95	0	0.00	19.60	0	728	0.00%
2023/05/10	0	20.00	2	19.90	20.00	-2	730	-0.27%
2023/05/09	0.1	20.10	0	0.00	20.00	0.1	739	0.01%
2023/05/08	0.2	20.09	0	0.00	20.05	0.2	752	0.02%
2023/05/05	0.1	20.30	0	0.00	20.05	0.1	765	0.01%
2023/05/04	0.1	20.50	0	0.00	20.35	0.1	793	0.02%
2023/05/02	0	20.90	0	0.00	20.85	0	863	0.00%
2023/04/28	0.1	21.20	0	0.00	21.10	0.1	875	0.01%
2023/04/27	0	0.00	1	21.05	21.20	-1	871	-0.11%
2023/04/26	0	20.45	0	20.50	20.70	0	872	0.00%
2023/04/25	0	0.00	1	20.50	20.35	-1	889	-0.11%
2023/04/24	0	20.70	0	0.00	20.60	0	901	0.00%
2023/04/21	0	0.00	20	20.61	20.50	-20	902	-2.22%
2023/04/20	0.1	20.90	6	20.75	20.75	-5.9	917	-0.64%
2023/04/19	1	21.10	0.2	21.00	20.95	0.8	918	0.09%
2023/04/18	0.1	21.35	0	0.00	21.10	0.1	914	0.01%
2023/04/13	0.1	21.40	3.5	21.46	21.50	-3.4	922	-0.37%
2023/04/12	6	21.55	0	0.00	21.45	6	943	0.64%
2023/04/11	0.3	21.50	0	0.00	21.50	0.3	944	0.03%
2023/04/10	1	21.50	0	0.00	21.45	1	953	0.11%
2023/04/07	10.1	21.50	20	21.55	21.55	-9.9	961	-1.03%
2023/03/31	0	21.25	0	0.00	21.20	0	986	0.00%
2023/03/30	1.3	21.21	0	0.00	21.25	1.3	1,012	0.13%
2023/03/29	1.5	21.23	0	0.00	21.25	1.5	1,020	0.15%
2023/03/28	4	21.30	1	21.25	21.25	3	1,049	0.29%
2023/03/27	0.1	21.15	0	0.00	21.00	0.1	1,062	0.01%
2023/03/24	0	21.18	0	0.00	21.15	0	1,101	0.00%
2023/03/23	1	21.10	0	0.00	21.15	1	1,182	0.08%
2023/03/22	2	21.45	0	0.00	21.30	2	1,187	0.17%
2023/03/21	1	21.55	0	0.00	21.45	1	1,193	0.08%
2023/03/20	0	21.68	0	0.00	21.70	0	1,199	0.00%
2023/03/17	0	21.55	0	0.00	21.75	0	1,258	0.00%
2023/03/16	0	21.25	0	0.00	21.25	0	1,260	0.00%
2023/03/15	2	21.75	0	0.00	21.75	2	1,267	0.16%
2023/03/14	4	22.15	0	0.00	22.10	4	1,268	0.32%
2023/03/13	1.1	21.75	0	22.35	22.20	1.1	1,302	0.08%
2023/03/10	6.1	22.59	0	0.00	22.45	6.1	1,319	0.46%
2023/03/09	2.4	22.94	0	0.00	22.90	2.4	1,428	0.17%
2023/03/08	10.6	22.78	0	0.00	22.90	10.6	1,625	0.65%
2023/03/07	1	22.85	1	23.05	22.85	0	1,629	0.00%
2023/03/06	0	23.05	13	23.26	23.20	-13	1,626	-0.80%
2023/03/03	15.2	23.00	0.1	23.10	23.00	15.1	1,603	0.94%
2023/03/01	0.1	23.20	0	0.00	22.60	0.1	1,598	0.01%
2023/02/24	0	23.00	1.4	22.89	23.10	-1.4	1,596	-0.09%
2023/02/23	0	0.00	2.6	23.14	23.10	-2.6	1,590	-0.16%
2023/02/22	0	22.85	7	23.06	23.00	-7	1,585	-0.44%
2023/02/21	0	23.05	4	23.08	23.10	-4	1,583	-0.25%
2023/02/20	0.4	23.05	1	23.15	23.15	-0.6	1,592	-0.04%
2023/02/17	6	22.59	0	22.50	22.65	6	1,585	0.38%
2023/02/16	3	22.53	1	22.45	22.40	2	1,604	0.12%
2023/02/15	1	22.45	0	0.00	22.40	1	1,599	0.06%
2023/02/14	0	0.00	1	22.60	22.70	-1	1,600	-0.06%
2023/02/10	1	22.50	15	22.46	22.30	-14	1,596	-0.88%
2023/02/09	4	22.86	4	22.88	22.80	0	1,576	0.00%
2023/02/08	0	23.35	7	23.39	23.20	-7	1,562	-0.45%
2023/02/07	2.1	23.30	7	23.24	23.30	-4.9	1,552	-0.32%
2023/02/06	0	0.00	6	23.25	23.35	-6	1,542	-0.39%
2023/02/03	2	23.05	1	23.20	23.10	1	1,528	0.07%
2023/02/02	2	23.40	10	23.40	23.40	-8	1,511	-0.53%
2023/02/01	7	23.29	25	23.05	23.40	-18	1,475	-1.22%
2023/01/31	0	0.00	16	22.59	22.60	-16	1,426	-1.12%
2023/01/30	2.8	21.95	6	22.03	22.05	-3.2	1,402	-0.23%
2023/01/17	6	22.10	0	0.00	22.05	6	1,388	0.43%
2023/01/16	2	22.35	9.3	22.27	22.10	-7.3	1,383	-0.53%
2023/01/13	17	22.55	0	0.00	22.50	17	1,374	1.24%
2023/01/12	59	22.46	4	22.40	22.50	55	1,368	4.02%
2023/01/10	0	0.00	11	22.34	22.30	-11	1,348	-0.82%
2023/01/09	2.5	22.14	3	22.17	22.10	-0.5	1,330	-0.04%
2023/01/04	1	22.20	11.3	22.20	22.10	-10.3	1,321	-0.78%
2023/01/03	0	22.25	12	22.32	22.20	-12	1,322	-0.91%
2022/12/30	3	22.18	7	22.49	22.40	-4	1,318	-0.30%
2022/12/29	34	21.60	4.3	21.94	21.95	29.7	1,288	2.31%
2022/12/28	19	22.01	4	21.95	21.80	15	1,281	1.17%
2022/12/27	0	0.00	2	22.40	22.20	-2	1,275	-0.16%
2022/12/26	0	0.00	4	22.10	22.25	-4	1,268	-0.32%
2022/12/23	40	22.17	20	22.20	22.20	20	1,262	1.58%
2022/12/22	8	21.81	31	21.99	22.30	-23	1,263	-1.82%
2022/12/21	0	0.00	13	21.35	21.20	-13	1,243	-1.05%
2022/12/20	0.1	21.68	26	21.28	21.05	-25.9	1,242	-2.09%
2022/12/19	4.1	21.78	0	0.00	22.10	4.1	1,225	0.33%
2022/12/16	28	22.19	11	22.24	21.90	17	1,206	1.41%
2022/12/15	6	23.04	8	23.05	22.90	-2	1,168	-0.17%
2022/12/14	0	0.00	11	22.09	22.10	-11	1,082	-1.02%
2022/12/13	11	21.97	8	22.01	22.00	3	1,072	0.28%
2022/12/12	17	21.45	3	21.50	21.50	14	1,057	1.32%
2022/12/09	155	21.79	102.3	21.81	22.05	52.8	1,040	5.07%	大買/大賣/
2022/12/08	2	20.85	2	20.90	20.85	0	979	0.00%
2022/12/06	0	0.00	16	21.99	21.75	-16	959	-1.67%
2022/12/05	1	22.55	22	22.60	22.35	-21	950	-2.21%
2022/12/02	2	22.13	1	21.90	22.25	1	919	0.11%
2022/12/01	9	21.95	1	21.90	22.25	8	891	0.90%
2022/11/30	11	22.06	11.1	21.78	22.25	-0.1	766	-0.01%
2022/11/24	0.1	19.80	0	0.00	19.75	0.1	533	0.02%
2022/11/23	1	19.80	0	0.00	19.80	1	525	0.20%
2022/11/21	3	20.00	5	19.98	20.00	-2	516	-0.39%
2022/11/18	3	20.35	0	0.00	20.25	3	513	0.58%
2022/11/16	1	20.70	0	0.00	20.20	1	520	0.19%
2022/11/15	20	20.55	1.3	20.59	20.80	18.7	505	3.70%
2022/11/14	1	20.50	3	20.58	20.80	-2	498	-0.40%
2022/11/11	0	20.25	0	0.00	20.10	0	475	0.00%
2022/11/08	0	0.00	3	20.50	20.40	-3	477	-0.63%
2022/11/07	1	20.05	0	0.00	20.15	1	479	0.21%
2022/11/03	0	0.00	5	19.70	19.80	-5	497	-1.01%
2022/11/02	1	20.10	0	0.00	20.05	1	503	0.20%
2022/11/01	0	0.00	7	20.00	20.05	-7	511	-1.37%
2022/10/31	0.1	20.00	0	0.00	19.90	0.1	521	0.02%
2022/10/28	2	20.05	0	0.00	20.00	2	544	0.37%
2022/10/26	0	20.25	22	20.12	20.10	-22	557	-3.94%
2022/10/20	1.1	19.70	1	20.75	20.75	0.1	623	0.02%
2022/10/19	0	19.50	0	0.00	19.35	0	618	0.00%
2022/10/17	0	18.90	0	0.00	19.10	0	625	0.00%
2022/10/14	30.1	19.45	2	19.15	19.25	28.1	629	4.46%
2022/10/13	1.1	19.74	0	0.00	18.80	1.1	631	0.17%
2022/10/11	0.1	20.05	1.6	20.01	20.10	-1.5	629	-0.24%
2022/10/07	0.4	20.79	0	0.00	20.65	0.4	624	0.06%
2022/10/05	2	21.40	0	0.00	21.30	2	632	0.32%
2022/10/04	2	21.40	0	0.00	21.55	2	640	0.31%
2022/09/30	0	0.00	4	21.58	21.55	-4	638	-0.63%
2022/09/29	3	20.87	0	0.00	21.20	3	630	0.48%
2022/09/27	0	0.00	2.1	20.30	20.65	-2.1	606	-0.35%
2022/09/26	0	20.70	0	0.00	20.45	0	604	0.00%
2022/09/23	0	0.00	0.1	21.50	21.45	-0.1	605	-0.02%
2022/09/22	0.1	21.50	2	21.25	21.50	-1.9	615	-0.31%
2022/09/21	0	21.90	0.3	22.00	21.75	-0.2	610	-0.04%
2022/09/20	1.1	22.00	0.2	22.10	22.00	0.9	606	0.14%
2022/09/19	1	22.10	0	0.00	22.10	1	608	0.16%
2022/09/16	0	22.37	0	0.00	22.10	0	610	0.00%
2022/09/14	0	0.00	0.2	23.30	22.20	-0.2	614	-0.03%
2022/09/13	0	0.00	0.1	22.90	22.55	-0.1	612	-0.02%
2022/09/12	0.1	22.65	0	0.00	22.65	0.1	614	0.01%
2022/09/08	0	22.30	3	22.05	22.15	-3	610	-0.49%
2022/09/06	1	21.85	11	21.75	21.80	-10	601	-1.66%
2022/09/05	0	0.00	3	22.07	21.95	-3	604	-0.50%
2022/09/02	1.9	22.22	1	22.25	22.10	0.8	604	0.14%
2022/09/01	2.3	22.26	0	0.00	22.20	2.3	605	0.38%
2022/08/31	2	22.45	0	0.00	22.60	2	603	0.33%
2022/08/30	0	22.50	10	22.41	22.45	-10	602	-1.66%
2022/08/29	3	22.40	0	0.00	22.30	3	602	0.50%
2022/08/26	0	23.00	0	0.00	22.95	0	598	0.00%
2022/08/25	5	22.97	0	0.00	22.90	5	600	0.83%
2022/08/24	0	0.00	1	23.50	23.05	-1	599	-0.17%
2022/08/22	1	22.75	0	0.00	22.75	1	587	0.17%
2022/08/18	1	22.90	0	0.00	22.85	1	587	0.17%
2022/08/17	1	23.15	0	0.00	23.15	1	585	0.17%
2022/08/16	3	23.10	0	0.00	23.00	3	586	0.51%
2022/08/11	0	0.00	2	23.00	23.10	-2	574	-0.35%
2022/08/10	2	22.05	2	22.45	22.70	0	567	0.00%
2022/08/09	0	21.90	0	0.00	22.25	0	570	0.01%
2022/08/08	0	0.00	4	21.85	21.80	-4	570	-0.70%
2022/08/05	0	0.00	31	21.97	22.05	-31	582	-5.32%
2022/08/04	1	21.85	0	0.00	21.85	1	596	0.17%
2022/08/03	1	22.70	2	22.80	22.80	-1	581	-0.17%
2022/08/02	3	23.20	0.1	23.30	23.15	2.9	593	0.49%
2022/08/01	1	23.80	0	0.00	23.80	1	611	0.16%
2022/07/28	6	24.19	0	0.00	24.15	6	605	0.99%
2022/07/27	3.1	28.00	0.5	28.00	27.95	2.6	581	0.44%
2022/07/26	0	28.35	0	0.00	28.20	0	556	0.01%
2022/07/25	0.1	28.40	0	0.00	28.35	0.1	551	0.01%
2022/07/22	0	0.00	0.1	28.20	28.05	-0.1	553	-0.01%
2022/07/21	0	0.00	3	28.22	28.05	-3	566	-0.53%
2022/07/20	2	28.15	0	0.00	28.00	2	564	0.35%
2022/07/18	1	27.10	0	0.00	27.65	1	570	0.18%
2022/07/14	0	0.00	5	27.25	27.00	-5	572	-0.87%
2022/07/13	1	27.10	1	27.05	27.20	0	574	0.00%
2022/07/12	0	0.00	20	25.75	25.70	-20	572	-3.49%
2022/07/11	0	0.00	10	26.86	26.80	-10	569	-1.75%
2022/07/08	0	0.00	0.2	27.05	26.95	-0.2	574	-0.03%
2022/07/07	0	0.00	10	26.40	26.50	-10	577	-1.73%
2022/07/05	2	26.75	3	27.03	27.20	-1	590	-0.16%
2022/07/01	1	26.70	0	0.00	26.45	1	599	0.17%
2022/06/29	6	28.77	2	29.00	28.80	4	582	0.69%
2022/06/28	2	29.30	0	0.00	29.25	2	584	0.34%
2022/06/27	1	29.40	1	29.65	29.60	0	591	0.00%
2022/06/24	2	29.00	0	0.00	28.90	2	594	0.34%
2022/06/23	2	28.45	0	28.35	28.30	2	596	0.33%
2022/06/22	0	0.00	8	28.83	28.45	-8	604	-1.32%
2022/06/21	1	28.80	16	28.75	29.00	-15	608	-2.46%
2022/06/20	0	29.40	6	28.73	28.20	-6	612	-0.98%
2022/06/17	0	0.00	0.1	29.25	29.45	-0.1	612	-0.02%
2022/06/16	0	0.00	10	29.80	29.50	-10	622	-1.61%
2022/06/15	0	0.00	2	30.03	29.80	-2	623	-0.32%
2022/06/14	0.1	29.25	0	0.00	29.55	0.1	631	0.01%
2022/06/13	1	29.50	0	0.00	29.45	1	647	0.15%
2022/06/09	1	30.15	0	0.00	30.10	1	695	0.14%
2022/06/08	9	30.10	0	0.00	30.10	9	713	1.26%
2022/06/02	0.1	29.70	0	0.00	29.55	0.1	763	0.01%
2022/06/01	0.1	29.70	2	29.70	29.75	-2	781	-0.25%
2022/05/31	0.1	29.25	2	29.35	29.50	-1.9	794	-0.24%
2022/05/30	0	0.00	1	29.30	29.30	-1	829	-0.12%
2022/05/27	0	0.00	6	28.80	28.80	-6	854	-0.70%
2022/05/26	0.2	28.58	2	28.60	28.55	-1.8	859	-0.21%
2022/05/24	0.1	28.60	0	0.00	28.40	0.1	886	0.01%
2022/05/19	1	27.80	0	0.00	28.30	1	898	0.11%
2022/05/18	2	28.73	0	0.00	28.85	2	899	0.22%
2022/05/17	0	0.00	18	28.50	28.60	-18	903	-1.99%
2022/05/16	1	27.85	31	27.76	27.85	-30	898	-3.34%
2022/05/13	0	27.25	12.2	27.19	27.25	-12.2	894	-1.36%
2022/05/12	9	27.32	20.5	27.07	26.60	-11.5	890	-1.29%
2022/05/11	6	28.05	0	0.00	28.00	6	871	0.69%
2022/05/10	8	28.12	3	27.97	28.70	5	872	0.57%
2022/05/09	11	28.91	4	28.94	28.70	7	858	0.82%
2022/05/06	2	30.03	1	30.00	30.15	1	841	0.12%
2022/05/04	1	30.80	0	0.00	30.85	1	846	0.12%
2022/05/03	0	30.98	0	0.00	30.90	0	853	0.00%
2022/04/29	1.1	31.20	0	0.00	30.90	1.1	863	0.13%
2022/04/28	1	30.50	9	30.90	30.90	-8	869	-0.92%
2022/04/27	1.2	30.41	4	30.25	30.30	-2.8	863	-0.32%
2022/04/26	1	31.40	1	31.55	31.40	0	853	0.00%
2022/04/25	1.4	31.61	1	31.60	31.50	0.4	853	0.05%
2022/04/22	0	0.00	0.3	32.00	32.45	-0.3	847	-0.04%
2022/04/18	5	31.82	2.2	31.91	31.85	2.8	869	0.32%
2022/04/13	11	32.43	0	0.00	32.60	11	931	1.18%
2022/04/12	5	32.40	0	0.00	32.35	5	929	0.54%
2022/04/11	1	33.00	0	0.00	33.00	1	927	0.11%
2022/04/08	1	33.30	2	33.40	33.70	-1	922	-0.11%
2022/04/07	5	33.35	0.2	33.45	33.30	4.9	928	0.52%
2022/04/06	5	33.56	1	33.50	33.55	4	948	0.42%
2022/03/31	0	0.00	7	34.01	33.90	-7	947	-0.74%
2022/03/30	0	0.00	0.7	34.05	34.05	-0.7	951	-0.07%
2022/03/29	7	33.84	1	33.90	33.85	6	950	0.63%
2022/03/28	1	33.95	3	34.05	34.10	-2	954	-0.21%
2022/03/25	0	0.00	4	34.35	34.30	-4	952	-0.42%
2022/03/24	0	34.20	3	34.23	34.25	-3	944	-0.32%
2022/03/23	0	0.00	0.1	34.25	34.15	-0.1	944	-0.02%
2022/03/22	5	34.15	4.1	34.20	34.25	0.9	948	0.10%
2022/03/21	4	34.23	5	34.24	34.15	-1	947	-0.11%
2022/03/18	0	0.00	1	33.75	33.85	-1	952	-0.10%
2022/03/17	3.5	33.67	0	0.00	33.70	3.5	956	0.37%
2022/03/16	35	33.68	6	33.60	33.50	29	957	3.03%
2022/03/15	7	34.07	4	34.09	33.95	3	944	0.32%
2022/03/14	57.1	34.26	5.2	34.14	34.40	51.9	936	5.53%
2022/03/11	7.1	33.32	2	33.35	33.45	5.1	915	0.55%
2022/03/10	4	32.55	2	32.70	32.65	2	901	0.22%
2022/03/09	2	31.78	0	0.00	32.00	2	895	0.22%
2022/03/08	7	32.30	7	31.93	31.70	0	897	0.00%
2022/03/07	4	33.03	0	0.00	33.05	4	882	0.45%
2022/03/04	3.1	34.13	1	33.95	33.95	2.1	878	0.24%
2022/03/03	2.1	34.35	19.1	34.40	34.50	-17	889	-1.91%
2022/03/02	0	0.00	0	34.00	34.05	0	884	0.00%
2022/03/01	0	33.00	3.1	33.35	33.45	-3.1	882	-0.35%
2022/02/25	1	32.80	5.1	32.80	32.75	-4.1	905	-0.45%
2022/02/24	2	32.85	0.2	33.20	32.90	1.8	917	0.20%
2022/02/23	4	33.68	1	33.70	33.70	3	913	0.33%
2022/02/22	3.1	33.80	3	33.90	33.70	0.1	925	0.01%
2022/02/21	20	34.10	1	34.30	34.15	19	930	2.04%
2022/02/18	0.3	34.00	0	0.00	33.95	0.3	939	0.03%
2022/02/17	0	34.14	3	34.10	34.10	-3	954	-0.31%
2022/02/16	0	33.85	0	0.00	33.95	0	974	0.00%
2022/02/15	5	33.71	0	0.00	33.70	5	990	0.50%
2022/02/14	2	34.23	1	33.75	33.80	1	1,003	0.10%
2022/02/11	0	0.00	1	34.20	34.10	-1	1,028	-0.10%
2022/02/10	2	34.20	4.1	34.15	34.20	-2.1	1,047	-0.20%
2022/02/09	4	33.83	1	34.00	34.10	3	1,063	0.28%
2022/02/08	1	33.50	0	0.00	33.95	1	1,091	0.09%
2022/02/07	1	34.00	10	33.86	34.00	-9	1,120	-0.80%
2022/01/26	0	0.00	4	32.94	32.95	-4	1,144	-0.35%
2022/01/25	0.2	32.90	0	0.00	32.85	0.2	1,168	0.02%
2022/01/24	0	0.00	10	32.92	33.25	-10	1,182	-0.85%
2022/01/21	8	33.33	2	33.40	33.30	6	1,197	0.50%
2022/01/20	2	33.60	0	0.00	33.55	2	1,216	0.16%
2022/01/19	5	33.67	2	33.78	33.55	3	1,232	0.24%
2022/01/17	0	0.00	2	33.45	33.55	-2	1,246	-0.16%
2022/01/14	0.3	33.80	2	33.70	33.70	-1.7	1,262	-0.13%
2022/01/13	1	34.10	10	34.15	34.10	-9	1,296	-0.69%
2022/01/12	2	33.83	6	33.85	33.90	-4	1,311	-0.31%
2022/01/11	6	34.00	8.2	33.83	33.80	-2.2	1,320	-0.17%
2022/01/10	3	34.12	15	34.20	34.10	-12	1,341	-0.89%
2022/01/07	23	34.98	7	34.98	34.55	16	1,346	1.19%
2022/01/06	2	34.08	3	34.20	34.15	-1	1,335	-0.07%
2022/01/05	2	34.13	4	34.05	34.10	-2	1,355	-0.15%
2022/01/04	0.4	34.20	2	34.13	34.20	-1.6	1,398	-0.11%
2022/01/03	0.2	34.33	0	0.00	34.30	0.2	1,425	0.01%
2021/12/30	14	34.61	11	34.47	34.55	3	1,447	0.21%
2021/12/29	0	0.00	11	34.40	34.60	-11	1,469	-0.75%
2021/12/28	4	33.85	1	33.85	33.85	3	1,495	0.20%
2021/12/27	1.1	33.85	3.1	33.90	33.85	-2.1	1,564	-0.13%
2021/12/23	2	33.90	0	0.00	33.90	2	1,682	0.12%
2021/12/22	0	0.00	1	33.85	33.90	-1	1,853	-0.05%
2021/12/21	0	0.00	3	33.55	33.65	-3	1,929	-0.16%
2021/12/20	5	33.47	0	0.00	33.45	5	2,091	0.24%
2021/12/17	0	0.00	10	33.52	33.40	-10	2,144	-0.47%
2021/12/16	21.1	33.35	1.1	33.41	33.35	20	2,203	0.91%
2021/12/15	0	0.00	17	33.42	33.35	-17	2,231	-0.76%
2021/12/14	0	0.00	1	33.50	33.50	-1	2,280	-0.04%
2021/12/13	2	33.88	2	33.90	33.85	0	2,479	0.00%
2021/12/10	2.6	33.82	6	33.86	33.90	-3.4	2,519	-0.14%
2021/12/09	1	34.15	3	34.32	34.10	-2	2,523	-0.08%
2021/12/08	12	34.28	10.1	34.33	34.25	1.9	2,541	0.07%
2021/12/07	3	34.02	0	0.00	34.00	3	2,564	0.12%
2021/12/06	5	33.77	1	33.75	33.80	4	2,564	0.16%
2021/12/03	2	33.83	3	33.80	33.85	-1	2,592	-0.04%
2021/12/02	7.1	33.57	3	33.55	33.65	4.1	2,615	0.16%
2021/12/01	8	33.65	2	33.75	33.90	6	2,696	0.22%
2021/11/30	5.1	33.92	8	33.95	33.95	-3	2,727	-0.11%
2021/11/29	8.7	33.85	3	33.87	34.00	5.7	2,861	0.20%
2021/11/26	20.3	34.92	28.1	34.75	34.65	-7.8	3,003	-0.26%
2021/11/25	12	35.63	43	35.64	35.55	-31	3,121	-0.99%
2021/11/24	4	35.54	17.8	35.53	35.50	-13.8	3,155	-0.44%
2021/11/23	6	35.16	7	35.24	35.10	-1	3,188	-0.03%
2021/11/22	5	34.90	14	34.98	35.05	-9	3,245	-0.28%
2021/11/19	7.3	34.95	3	34.90	34.70	4.3	3,272	0.13%
2021/11/18	4	34.36	4	34.33	34.70	0	3,316	0.00%
2021/11/17	1.2	34.41	3	34.45	34.45	-1.8	3,341	-0.05%
2021/11/16	8.1	34.58	4	34.66	34.50	4.1	3,357	0.12%
2021/11/15	7	34.87	2	34.85	34.75	5	3,372	0.15%
2021/11/12	1	35.30	7	35.14	35.15	-6	3,394	-0.18%
2021/11/11	6	35.25	4	35.36	35.20	2	3,414	0.06%
2021/11/10	2	35.40	1	35.75	35.35	1	3,457	0.03%
2021/11/09	7	34.96	7	34.93	35.00	0	3,449	0.00%
2021/11/08	1	35.15	0	35.30	35.15	1	3,452	0.03%
2021/11/05	12	35.03	1.1	35.00	35.20	10.9	3,478	0.31%
2021/11/04	24	35.33	3	35.40	35.30	21	3,491	0.60%
2021/11/03	5.1	35.38	4	35.61	35.70	1.1	3,536	0.03%
2021/11/02	5.5	35.05	10	35.07	34.85	-4.5	3,627	-0.12%
2021/11/01	3	34.82	2	34.60	34.60	1	3,697	0.03%
2021/10/29	1.1	34.56	1.8	34.61	34.60	-0.7	3,703	-0.02%
2021/10/28	0	0.00	18.1	34.78	34.80	-18.1	3,703	-0.49%
2021/10/27	0.1	35.01	6.1	35.05	35.15	-6	3,710	-0.16%
2021/10/25	0	35.40	2	35.40	35.45	-2	3,728	-0.05%
2021/10/22	4.1	35.52	6.2	35.80	35.35	-2.1	3,761	-0.06%
2021/10/21	12.1	35.48	8	35.76	36.25	4.1	3,779	0.11%
2021/10/20	2.1	35.85	4	36.09	35.70	-1.9	3,770	-0.05%
2021/10/19	0	0.00	9	36.30	36.25	-9	3,804	-0.24%
2021/10/18	6	35.98	8	36.39	36.20	-2	3,832	-0.05%
2021/10/15	1	35.20	50	35.36	35.50	-49	3,873	-1.27%
2021/10/14	3.1	35.08	18	35.66	35.10	-14.9	3,920	-0.38%
2021/10/13	5	36.19	1.2	35.98	35.85	3.8	3,930	0.10%
2021/10/12	5	36.58	9	36.76	36.45	-4	3,952	-0.10%
2021/10/08	14	36.67	1.5	36.45	36.35	12.5	3,984	0.31%
2021/10/07	39.4	36.67	8	36.45	36.70	31.4	4,052	0.77%
2021/10/06	7.2	36.05	5	36.54	36.10	2.2	4,134	0.05%
2021/10/05	14	35.28	7	35.56	36.10	7	4,150	0.17%
2021/10/04	14.1	36.55	9	35.94	35.60	5.1	4,155	0.12%
2021/10/01	31.8	37.89	5.2	37.18	37.30	26.6	4,171	0.64%
2021/09/30	1	39.30	20	39.39	39.30	-19	4,319	-0.44%
2021/09/29	78.1	40.18	40	40.68	39.05	38.1	4,443	0.86%
2021/09/28	39	40.02	31	40.28	40.25	8	4,589	0.18%
2021/09/27	56	40.17	48	40.21	40.05	8	6,262	0.13%
2021/09/24	11	38.80	24	39.02	38.70	-13	6,789	-0.19%
2021/09/23	13	38.11	14	38.08	38.40	-1	6,843	-0.01%
2021/09/22	8	37.53	13.6	37.36	37.20	-5.6	6,992	-0.08%
2021/09/17	32	38.37	10	38.52	38.30	22	7,159	0.31%
2021/09/16	70.6	38.98	62.3	38.75	38.55	8.3	7,213	0.11%
2021/09/15	5	37.34	13	37.57	37.55	-8	7,101	-0.11%
2021/09/14	4.1	37.19	2	37.45	37.25	2.1	7,219	0.03%
2021/09/13	2	37.40	116	37.37	37.35	-114	7,382	-1.54%	大賣/鉅額交易
2021/09/10	18	36.99	8.2	37.00	37.30	9.8	7,414	0.13%
2021/09/09	1	36.25	0	0.00	36.10	1	7,455	0.01%
2021/09/08	18.1	36.31	12	36.08	35.90	6.1	7,484	0.08%
2021/09/07	112.1	36.59	17	36.60	36.70	95.1	7,630	1.25%	大買/
2021/09/06	23.4	37.08	1	36.85	36.50	22.4	7,650	0.29%
2021/09/03	9.2	38.34	1	38.70	38.20	8.2	7,590	0.11%
2021/09/02	23.4	38.59	23.3	38.97	38.25	0.1	7,636	0.00%
2021/09/01	57.5	44.86	16.5	45.00	44.95	41	7,560	0.54%
2021/08/31	2.2	44.36	29	44.88	45.30	-26.8	7,477	-0.36%
2021/08/30	14.1	44.31	20	44.50	44.45	-5.9	7,440	-0.08%
2021/08/27	15.1	44.48	12.3	44.55	44.50	2.9	7,490	0.04%
2021/08/26	9.1	43.92	8	43.84	44.10	1.1	7,635	0.01%
2021/08/25	0.1	43.53	0	0.00	43.25	0.1	7,977	0.00%
2021/08/24	7	42.63	7	43.01	42.95	0	8,005	0.00%
2021/08/23	2	42.15	5.6	41.55	42.40	-3.6	8,107	-0.04%
2021/08/20	12.1	40.53	19	40.15	40.40	-6.9	8,158	-0.08%
2021/08/19	4.6	41.20	2	41.78	40.80	2.6	8,214	0.03%
2021/08/18	14	41.23	10	40.60	41.80	4	8,301	0.05%
2021/08/17	2.1	41.51	4.2	41.25	40.80	-2.1	8,566	-0.02%
2021/08/16	15.4	42.19	17.5	41.58	41.55	-2.1	8,631	-0.02%
2021/08/13	3	43.05	1	43.40	42.95	2	8,753	0.02%
2021/08/12	31	43.13	32.2	43.42	43.75	-1.2	8,848	-0.01%
2021/08/11	4.2	43.17	6	43.04	42.95	-1.8	8,954	-0.02%
2021/08/10	5	43.95	15	43.76	43.60	-10	9,086	-0.11%
2021/08/09	11	44.58	15	44.94	44.55	-4	9,176	-0.04%
2021/08/06	20	45.33	32.5	45.32	45.50	-12.5	9,222	-0.14%
2021/08/05	23	44.38	17	44.35	44.45	6	9,236	0.06%
2021/08/04	0	0.00	3	43.55	43.60	-3	9,358	-0.03%
2021/08/02	3.3	42.98	10	43.47	43.55	-6.7	9,557	-0.07%
2021/07/30	2.1	43.27	4	43.43	43.20	-1.9	9,841	-0.02%
2021/07/29	2	43.45	96	43.43	43.45	-94	10,061	-0.93%
2021/07/28	3.1	42.92	0.2	42.95	43.10	2.8	10,160	0.03%
2021/07/27	0	0.00	1	43.56	43.55	-1	10,340	-0.01%
2021/07/26	45	44.10	41.2	44.13	44.00	3.8	10,512	0.04%
2021/07/23	68	44.00	52.2	44.12	44.25	15.8	10,673	0.15%
2021/07/22	2.1	43.55	0.2	43.60	43.25	2	10,715	0.02%
2021/07/21	17.4	43.58	13	43.77	43.25	4.4	10,798	0.04%
2021/07/20	14.1	44.37	9	44.24	44.20	5.1	10,879	0.05%
2021/07/19	24.1	44.53	26	44.81	45.20	-1.9	11,104	-0.02%
2021/07/16	6.3	44.93	17.4	45.03	44.85	-11.1	11,507	-0.10%
2021/07/15	5	44.69	19.2	44.91	45.25	-14.2	11,722	-0.12%
2021/07/14	13	43.98	8	43.96	43.90	5	12,111	0.04%
2021/07/13	23.1	44.47	10.2	44.48	44.30	12.9	12,726	0.10%
2021/07/12	21	44.89	7.1	44.76	44.80	13.9	13,355	0.10%
2021/07/09	35	44.75	26.5	44.67	44.65	8.5	13,671	0.06%
2021/07/08	23.3	44.98	25	44.81	45.10	-1.7	13,983	-0.01%
2021/07/07	129.7	45.05	86.1	44.44	45.05	43.6	14,448	0.30%	大買/
2021/07/06	60.4	45.79	58	46.09	45.95	2.4	14,783	0.02%
2021/07/05	57	46.16	50.1	46.37	46.05	7	14,956	0.05%
2021/07/02	347.2	49.63	274.2	49.95	45.80	73	14,776	0.49%	大買/大賣/
2021/07/01	105	46.27	165.4	47.06	47.95	-60.4	13,110	-0.46%	大買/大賣/
2021/06/30	15	43.48	15	43.56	43.60	0	12,576	0.00%
2021/06/29	77.6	43.43	52	43.47	43.30	25.6	12,590	0.20%
2021/06/28	22.1	43.41	14.6	43.22	44.00	7.5	12,482	0.06%
2021/06/25	29	42.25	17	42.63	42.45	12	12,394	0.10%
2021/06/24	15.4	41.91	27	42.03	42.30	-11.6	12,493	-0.09%
2021/06/23	120.1	41.39	11	41.85	41.00	109.1	12,553	0.87%	大買/鉅額交易
2021/06/22	25.1	41.70	10.1	42.27	41.30	15	12,765	0.12%
2021/06/21	44.1	41.46	41	41.30	41.30	3.1	12,706	0.02%
2021/06/18	9	42.41	13	42.13	42.10	-4	12,841	-0.03%
2021/06/17	18	42.59	13	42.80	42.85	5	12,901	0.04%
2021/06/16	31.2	43.12	31.3	43.16	42.70	-0.1	12,972	0.00%
2021/06/15	6.3	41.88	1	41.95	42.00	5.3	12,942	0.04%
2021/06/11	4.3	42.06	4	42.06	42.25	0.3	13,107	0.00%
2021/06/10	9.2	41.56	2.2	41.76	42.15	7	13,591	0.05%
2021/06/09	9	43.27	12	42.84	42.45	-3	13,920	-0.02%
2021/06/08	21	43.10	6	43.34	42.90	15	14,453	0.10%
2021/06/07	22	43.55	32.4	43.50	43.50	-10.4	15,409	-0.07%
2021/06/04	10	43.87	22	44.19	43.75	-12	16,332	-0.07%
2021/06/03	24.3	43.65	39.1	44.01	44.25	-14.8	18,370	-0.08%
2021/06/02	125.2	43.71	156.5	43.60	42.95	-31.3	19,276	-0.16%	大買/大賣/
2021/06/01	54.2	41.35	42	41.38	41.65	12.2	19,330	0.06%
2021/05/31	73	41.91	14.3	42.08	41.35	58.7	19,651	0.30%
2021/05/28	12.5	40.77	33	41.03	40.85	-20.6	19,608	-0.10%
2021/05/27	12	40.19	14	40.20	40.20	-2	19,635	-0.01%
2021/05/26	18.3	39.99	21	40.45	40.25	-2.7	19,689	-0.01%
2021/05/25	117.3	41.38	85.3	41.17	41.05	32	19,722	0.16%	大買/
2021/05/24	21.1	39.05	27	38.94	39.00	-5.9	19,639	-0.03%
2021/05/21	30	38.69	31	38.38	39.00	-1	19,825	-0.01%
2021/05/20	20	37.11	9	36.53	36.30	11	19,784	0.06%
2021/05/19	18.2	37.32	22.1	37.28	37.55	-3.9	19,784	-0.02%
2021/05/18	40.1	36.28	36	36.50	37.20	4.1	20,055	0.02%
2021/05/17	18.1	35.42	68.2	35.17	34.75	-50.1	20,042	-0.25%
2021/05/14	7	39.09	10	38.86	38.50	-3	19,952	-0.02%
2021/05/13	36.4	38.16	17.1	38.41	38.65	19.3	19,892	0.10%
2021/05/12	54.8	39.43	26.1	39.95	39.55	28.7	19,811	0.14%
2021/05/11	44.3	42.53	22	42.84	41.95	22.4	19,654	0.11%
2021/05/10	23.5	43.91	20	43.92	44.10	3.5	19,588	0.02%
2021/05/07	35.3	42.38	17	43.05	43.50	18.3	19,564	0.09%
2021/05/06	38.3	45.44	40.3	45.49	44.75	-2	19,289	-0.01%
2021/05/05	25.5	45.70	7	46.24	45.05	18.5	19,100	0.10%
2021/05/04	23.2	45.74	52.4	45.03	44.50	-29.2	19,092	-0.15%
2021/05/03	59.6	48.98	72	49.14	47.95	-12.4	19,034	-0.07%
2021/04/29	20.1	48.40	66.3	48.63	49.20	-46.2	19,030	-0.24%
2021/04/28	23.2	47.97	28	47.96	47.95	-4.9	18,963	-0.03%
2021/04/27	9.1	47.78	6	48.16	48.50	3.1	19,063	0.02%
2021/04/26	24	47.90	42	47.99	48.40	-18	19,066	-0.09%
2021/04/23	65.9	47.31	22.1	47.46	47.15	43.8	19,083	0.23%
2021/04/22	89.2	50.73	85	49.89	48.80	4.2	19,032	0.02%
2021/04/21	36	49.18	60	49.15	49.90	-24	18,678	-0.13%
2021/04/20	94.3	50.72	101.1	49.98	49.65	-6.8	18,570	-0.04%	大賣/
2021/04/19	170.1	53.01	155	53.00	52.40	15.1	18,325	0.08%	大買/大賣/
2021/04/16	159	48.36	126	48.72	50.00	33	17,763	0.19%	大買/大賣/
2021/04/15	80.3	46.99	108.2	46.96	46.10	-27.9	17,245	-0.16%	大賣/
2021/04/14	114.2	45.58	114.1	45.73	45.05	0.1	17,195	0.00%	大買/大賣/
2021/04/13	175.5	48.59	167	48.19	46.30	8.5	17,161	0.05%	大買/大賣/
2021/04/12	268	47.23	253.1	47.28	48.60	14.9	16,923	0.09%	大買/大賣/
2021/04/09	93.1	44.16	82.7	44.23	44.20	10.4	16,703	0.06%
2021/04/08	42	43.31	51	43.35	43.35	-9	16,842	-0.05%
2021/04/07	14.5	42.84	2	42.90	42.95	12.5	17,517	0.07%
2021/04/06	17	42.89	11	42.95	43.15	6	17,898	0.03%
2021/04/01	12.1	42.77	11	42.99	42.70	1.1	18,187	0.01%
2021/03/31	21	43.15	11	43.13	43.15	10	18,518	0.05%
2021/03/30	13.2	43.17	33	43.33	43.05	-19.8	18,956	-0.10%
2021/03/29	31	42.99	73.3	43.10	42.85	-42.3	20,121	-0.21%
2021/03/26	8	42.96	14	42.65	42.80	-6	20,874	-0.03%
2021/03/25	126.1	43.03	91	42.76	42.00	35.1	21,007	0.17%	大買/
2021/03/24	55	42.43	28	42.50	42.35	27	20,771	0.13%
2021/03/23	58.5	42.42	47	42.29	42.45	11.5	20,744	0.06%
2021/03/22	43	42.08	34	41.96	41.95	9	20,681	0.04%
2021/03/19	22	41.87	9	42.01	41.75	13	20,710	0.06%
2021/03/18	18	42.17	16	42.01	42.45	2	20,759	0.01%
2021/03/17	76	41.52	79.2	41.79	42.20	-3.2	20,780	-0.02%
2021/03/16	183.3	42.22	178.3	42.12	41.50	5	21,092	0.02%	大買/大賣/
2021/03/15	128.3	43.94	187	43.81	43.55	-58.7	20,709	-0.28%	大買/大賣/
2021/03/12	196.1	43.44	201.1	43.52	44.05	-5	20,462	-0.02%	大買/大賣/
2021/03/11	349.1	42.56	320	42.69	42.80	29.1	20,261	0.14%	大買/大賣/
2021/03/10	412	42.06	497.6	41.26	42.80	-85.6	19,780	-0.43%	大買/大賣/
2021/03/09	915.4	40.34	700.5	40.57	40.05	214.9	18,868	1.14%	大買/大賣/鉅額交易
2021/03/08	123	38.45	172	38.69	39.15	-49	16,896	-0.29%	大買/大賣/
2021/03/05	79	35.96	95	36.07	35.60	-16	15,950	-0.10%
2021/03/04	100.5	35.73	63.3	35.77	35.75	37.3	15,661	0.24%
2021/03/03	9	34.88	10	34.89	34.85	-1	15,419	-0.01%
2021/03/02	13.1	34.61	7.1	34.86	34.00	6.1	15,463	0.04%
2021/02/26	8	34.38	44	34.87	34.85	-36	15,726	-0.23%
2021/02/25	30	34.42	35	34.68	34.95	-5	15,845	-0.03%
2021/02/24	38	34.73	26.2	34.77	34.25	11.9	16,025	0.07%
2021/02/23	50.3	35.12	56.2	35.09	35.15	-5.9	15,947	-0.04%
2021/02/22	29	34.35	1	34.30	34.55	28	15,792	0.18%
2021/02/19	13	34.37	12	34.39	34.55	1	15,855	0.01%
2021/02/18	26	34.37	66	34.03	34.70	-40	16,013	-0.25%
2021/02/17	20	32.17	31	32.06	32.15	-11	16,180	-0.07%
2021/02/05	8	30.86	6	30.93	30.85	2	16,182	0.01%
2021/02/04	20.1	31.65	20	31.45	31.05	0.1	16,406	0.00%
2021/02/03	4	30.83	8	31.22	31.15	-4	16,650	-0.02%
2021/02/02	2	30.93	50	30.87	31.15	-48	16,994	-0.28%
2021/02/01	2	29.30	8	29.99	30.50	-6	17,210	-0.03%
2021/01/29	19	30.12	12	29.95	29.70	7	17,497	0.04%
2021/01/28	12	30.61	4	30.31	30.40	8	17,756	0.05%
2021/01/27	49	31.06	23	31.24	31.00	26	18,551	0.14%
2021/01/26	13.2	31.22	6	31.16	31.05	7.2	18,896	0.04%
2021/01/25	14.2	31.85	19	31.99	31.95	-4.8	19,041	-0.03%
2021/01/22	33	30.27	49	30.38	31.35	-16	19,237	-0.08%
2021/01/21	45	29.75	50	29.47	29.30	-5	19,526	-0.03%
2021/01/20	39	29.79	11	30.12	29.50	28	20,497	0.14%
2021/01/19	23	31.36	8	31.49	31.15	15	21,554	0.07%
2021/01/18	31	30.87	16	31.22	31.10	15	21,810	0.07%
2021/01/15	45	32.11	23	32.08	31.80	22	21,866	0.10%
2021/01/14	12	33.15	23	33.21	33.25	-11	21,935	-0.05%
2021/01/13	10	33.53	8	33.77	33.40	2	22,120	0.01%
2021/01/12	57	33.40	12	33.68	33.35	45	22,187	0.20%
2021/01/11	7	35.21	15	34.85	34.60	-8	22,140	-0.04%
2021/01/08	44	34.56	44	34.42	34.25	0	22,440	0.00%
2021/01/07	47	36.05	28	35.98	35.30	19	22,733	0.08%
2021/01/06	24	36.45	37.5	36.63	35.65	-13.5	23,222	-0.06%
2021/01/05	37	38.23	23.4	38.02	37.50	13.6	23,857	0.06%
2021/01/04	12	38.73	28.1	38.67	38.65	-16.1	23,689	-0.07%
2020/12/31	93	38.13	97	38.13	38.95	-4	23,450	-0.02%
2020/12/30	321.5	38.18	353	38.17	37.25	-31.5	23,107	-0.14%	大買/大賣/
2020/12/29	74	37.09	62	36.96	36.45	12	22,535	0.05%
2020/12/28	133	36.53	111.4	36.54	36.35	21.6	22,158	0.10%	大買/大賣/
2020/12/25	162	36.07	156	35.74	36.35	6	21,785	0.03%	大買/大賣/
2020/12/24	50	34.65	81.7	34.89	35.15	-31.7	21,474	-0.15%
2020/12/23	744.7	35.99	647	35.13	33.45	97.7	21,076	0.46%	大買/大賣/
2020/12/22	200.6	34.91	203	35.41	34.50	-2.5	20,146	-0.01%	大買/大賣/
2020/12/21	10	32.78	52	33.09	32.85	-42	19,372	-0.22%
2020/12/18	37	32.74	62	32.50	32.10	-25	19,262	-0.13%
2020/12/17	24	32.44	25	32.50	32.45	-1	19,375	-0.01%
2020/12/16	8	32.34	19	32.20	32.40	-11	19,657	-0.06%
2020/12/15	78	32.44	25	32.12	31.75	53	19,818	0.27%
2020/12/14	11.1	31.91	24.7	31.99	32.30	-13.7	20,338	-0.07%
2020/12/11	53	32.12	56	31.62	31.60	-3	20,449	-0.01%
2020/12/10	69	32.97	50	33.08	32.15	19	20,635	0.09%
2020/12/09	6.3	32.14	2	32.33	32.15	4.3	20,586	0.02%
2020/12/08	42	32.75	32	32.92	32.55	10	21,037	0.05%
2020/12/07	73	33.10	60	33.15	32.70	13	21,583	0.06%
2020/12/04	85.5	32.98	218.1	32.97	33.50	-132.6	22,154	-0.60%	大賣/鉅額交易
2020/12/03	13	31.38	11	31.72	31.25	2	22,303	0.01%
2020/12/02	100	31.88	121	31.53	31.40	-21	22,228	-0.09%	大賣/
2020/12/01	124	32.48	91	32.57	32.20	33	22,176	0.15%	大買/
2020/11/30	49	32.63	87	32.92	32.65	-38	22,216	-0.17%
2020/11/27	79	32.44	176	32.86	32.30	-97	22,515	-0.43%	大賣/
2020/11/26	74	32.66	26	32.84	32.55	48	22,535	0.21%
2020/11/25	66	32.74	159.1	32.75	32.45	-93.1	22,549	-0.41%	大賣/
2020/11/24	93	32.08	72.1	32.08	31.75	20.9	22,380	0.09%
2020/11/23	127	31.64	192	31.52	32.20	-65	22,259	-0.29%	大買/大賣/
2020/11/20	48	30.72	55	30.58	30.90	-7	22,041	-0.03%
2020/11/19	77	30.59	66	30.82	30.40	11	22,566	0.05%
2020/11/18	44	30.53	56	30.64	31.00	-12	22,779	-0.05%
2020/11/17	90	29.77	110.1	29.95	30.20	-20.1	22,730	-0.09%	大賣/
2020/11/16	186.1	30.07	115	30.33	29.75	71.1	22,701	0.31%	大買/大賣/
2020/11/13	58	31.33	83	31.24	31.20	-25	22,305	-0.11%
2020/11/12	106.1	31.09	58	30.64	30.95	48.1	22,659	0.21%	大買/
2020/11/11	108	31.51	95	31.79	31.80	13	22,773	0.06%	大買/
2020/11/10	137	31.85	113	31.70	30.90	24	22,724	0.11%	大買/大賣/
2020/11/09	211	31.09	127.2	31.30	31.25	83.9	22,511	0.37%	大買/大賣/
2020/11/06	151	31.48	123	31.49	31.35	28	22,379	0.12%	大買/大賣/
2020/11/05	136.1	32.10	60	32.01	31.75	76.1	22,172	0.34%	大買/
2020/11/04	256	33.47	202	33.19	33.10	54	22,075	0.24%	大買/大賣/
2020/11/03	78	33.13	87	33.26	33.60	-9	21,318	-0.04%
2020/11/02	91	32.07	90.2	32.07	31.60	0.8	21,087	0.00%
2020/10/30	91	33.17	48	33.16	32.50	43	20,961	0.21%
2020/10/29	119	33.48	137	33.21	33.85	-18	20,766	-0.09%	大買/大賣/
2020/10/28	570.3	34.50	542.1	34.48	33.20	28.2	20,324	0.14%	大買/大賣/
2020/10/27	222	33.06	404	33.18	34.65	-182	19,278	-0.94%	大買/大賣/鉅額交易
2020/10/26	91	31.46	82	31.62	31.50	9	18,207	0.05%
2020/10/23	42	30.94	56	31.10	30.90	-14	17,997	-0.08%
2020/10/22	147	30.72	61	30.97	30.45	86	17,960	0.48%	大買/
2020/10/21	59	30.29	95	30.70	30.95	-36	17,730	-0.20%
2020/10/20	120	30.87	53	31.09	30.45	67	17,517	0.38%	大買/
2020/10/19	15	30.57	15.2	30.50	31.45	-0.2	17,430	0.00%
2020/10/16	102	31.56	100.1	31.63	30.10	1.9	17,344	0.01%	大買/
2020/10/15	198	31.87	214	31.84	30.90	-16	17,050	-0.09%	大買/大賣/
2020/10/14	199	31.07	211.7	30.97	31.95	-12.7	16,593	-0.08%	大買/大賣/
2020/10/13	180	29.82	178	29.75	29.55	2	15,906	0.01%	大買/大賣/
2020/10/12	12	27.49	8.3	27.28	27.80	3.7	14,987	0.02%
2020/10/08	11	27.33	2	27.25	27.20	9	14,904	0.06%
2020/10/07	13	27.78	15	27.95	27.65	-2	14,861	-0.01%
2020/10/06	37	28.39	28	28.31	28.40	9	14,839	0.06%
2020/10/05	47	26.83	41	26.95	27.05	6	14,703	0.04%
2020/09/30	42	26.38	40	26.38	26.55	2	14,791	0.01%
2020/09/29	23	26.68	29.3	26.64	26.45	-6.3	15,216	-0.04%
2020/09/28	36	27.14	24	27.36	27.50	12	15,472	0.08%
2020/09/25	34	26.92	59	26.98	26.40	-25	15,419	-0.16%
2020/09/24	41	28.08	56	28.02	27.70	-15	15,135	-0.10%
2020/09/23	118	28.34	115	28.22	28.30	3	15,035	0.02%	大買/大賣/
2020/09/22	109	29.13	109	28.94	29.10	0	14,885	0.00%	大買/大賣/
2020/09/21	82.1	29.62	83	29.43	29.10	-0.9	14,664	-0.01%
2020/09/18	69.2	31.23	60	31.26	31.00	9.2	14,332	0.06%
2020/09/17	364.3	32.13	332	32.35	31.95	32.3	14,149	0.23%	大買/大賣/
2020/09/16	76	30.68	82	30.68	30.40	-6	13,759	-0.04%
2020/09/15	106	30.63	101.1	30.61	31.15	4.9	13,807	0.04%	大買/大賣/
2020/09/14	178	29.18	174	28.99	29.30	4	13,517	0.03%	大買/大賣/
2020/09/11	115	30.43	145.2	30.47	29.30	-30.2	13,107	-0.23%	大買/大賣/
2020/09/10	238.1	30.99	217.2	31.11	31.50	21	12,607	0.17%	大買/大賣/
2020/09/09	558	29.69	525	29.89	30.55	33	12,076	0.27%	大買/大賣/
2020/09/08	82	28.19	81.2	28.47	28.60	0.8	11,180	0.01%
2020/09/07	0	0.00	17	26.00	26.00	-17	10,581	-0.16%
2020/09/04	16	23.42	21	23.60	23.65	-5	10,684	-0.05%
2020/09/03	24	23.58	22	23.74	23.65	2	10,662	0.02%
2020/09/02	140	23.68	181	23.79	23.45	-41	10,625	-0.39%	大買/大賣/
2020/09/01	32	22.46	32	22.51	22.30	0	10,304	0.00%
2020/08/31	39	22.12	15	22.17	22.40	24	10,346	0.23%
2020/08/28	43	21.96	29.6	22.15	21.85	13.4	10,377	0.13%
2020/08/27	13	22.00	15	22.03	21.80	-2	10,482	-0.02%
2020/08/26	7	21.79	26.4	21.62	21.75	-19.4	10,515	-0.18%
2020/08/25	281	22.47	240	22.34	22.10	41	10,587	0.39%	大買/大賣/
2020/08/24	37	21.34	35	21.30	22.00	2	10,187	0.02%
2020/08/21	13	20.13	15	20.08	20.00	-2	10,028	-0.02%
2020/08/20	24	19.90	32	19.79	20.00	-8	9,935	-0.08%
2020/08/19	20	20.70	30	20.69	20.65	-10	9,834	-0.10%
2020/08/18	173	21.25	158	21.29	21.00	15	10,016	0.15%	大買/大賣/
2020/08/17	55	19.71	61	20.31	20.60	-6	9,613	-0.06%
2020/08/14	39	18.81	25	19.00	18.75	14	9,405	0.15%
2020/08/13	54	18.82	40	18.87	18.45	14	9,558	0.15%
2020/08/12	10	18.51	33	18.66	18.75	-23	9,652	-0.24%
2020/08/11	28	18.15	137	18.21	18.25	-109	9,587	-1.14%	大賣/鉅額交易
2020/08/10	168	18.06	59	18.09	18.10	109	9,579	1.14%	大買/鉅額交易
2020/08/07	5	16.92	10	17.03	17.10	-5	9,378	-0.05%
2020/08/06	10	16.76	17	17.13	17.20	-7	9,341	-0.07%
2020/08/05	20	16.82	45	16.70	16.95	-25	9,189	-0.27%
2020/08/04	29	16.58	14	16.30	16.40	15	9,082	0.17%
2020/08/03	7	15.79	7	15.75	15.75	0	8,947	0.00%
2020/07/31	5	15.92	14	15.90	16.00	-9	8,928	-0.10%
2020/07/30	56	15.67	31	15.64	16.05	25	8,900	0.28%
2020/07/29	5	15.17	22	14.87	15.50	-17	8,733	-0.19%
2020/07/28	9	14.44	7	14.52	14.10	2	8,578	0.02%
2020/07/27	11	15.40	13	15.67	15.20	-2	8,421	-0.02%
2020/07/24	20	15.98	6	15.69	15.60	14	8,369	0.17%
2020/07/23	5	16.21	12	16.20	16.20	-7	8,300	-0.08%
2020/07/22	22	16.13	12	16.18	16.20	10	8,190	0.12%
2020/07/21	6	16.43	24.2	16.34	16.40	-18.2	8,117	-0.22%
2020/07/20	2	15.50	3	15.85	15.80	-1	7,976	-0.01%
2020/07/17	9	15.92	12	16.15	15.80	-3	7,922	-0.04%
2020/07/16	25	16.00	16	16.05	16.15	9	7,821	0.12%
2020/07/15	10	16.04	10	15.93	15.80	0	7,769	0.00%
2020/07/14	6	16.03	14	15.91	15.75	-8	7,710	-0.10%
2020/07/13	22	15.90	29	16.04	16.25	-7	7,662	-0.09%
2020/07/10	17	15.40	56	15.38	15.30	-39	7,553	-0.52%
2020/07/09	55	16.06	65.2	15.98	15.75	-10.2	7,460	-0.14%
2020/07/08	332	17.02	338	17.00	16.60	-6	7,293	-0.08%	大買/大賣/
2020/07/07	117	16.26	47.3	16.19	16.60	69.7	6,812	1.02%	大買/
2020/07/06	15	15.06	11	15.07	15.10	4	6,426	0.06%
2020/07/03	1	14.95	12	14.88	14.80	-11	6,343	-0.17%
2020/07/02	8.5	14.94	18	14.97	14.85	-9.5	6,284	-0.15%
2020/07/01	5	14.55	9	14.58	14.50	-4	6,205	-0.06%
2020/06/30	1.2	14.50	3	14.58	14.50	-1.8	6,173	-0.03%
2020/06/29	2	14.43	5	14.35	14.60	-3	6,158	-0.05%
2020/06/24	3	14.43	35	14.47	14.70	-32	6,128	-0.52%
2020/06/23	62	15.04	34	15.08	14.60	28	6,037	0.46%
2020/06/22	57	15.20	72	15.54	15.65	-15	5,756	-0.26%
2020/06/19	8	14.31	28	14.42	14.25	-20	5,450	-0.37%
2020/06/18	15	14.70	20	14.80	14.55	-5	5,392	-0.09%
2020/06/17	6	14.84	20	14.96	14.95	-14	5,335	-0.26%
2020/06/16	64	14.99	61	15.01	15.00	3	5,299	0.06%
2020/06/15	43	14.45	2	14.48	14.30	41	5,135	0.80%
2020/06/12	5	14.26	15	14.07	14.55	-10	5,064	-0.20%
2020/06/11	70	14.62	47	14.58	14.50	23	4,968	0.46%
2020/06/10	9	14.57	4	14.63	14.90	5	4,834	0.10%
2020/06/09	39	14.73	26	14.60	14.55	13	4,786	0.27%
2020/06/08	66	15.17	11	15.12	15.10	55	4,639	1.19%
2020/06/05	18	15.00	32	15.03	15.30	-14	4,480	-0.31%
2020/06/04	103	14.67	36	14.50	14.60	67	4,284	1.56%	大買/
2020/06/03	57	14.95	60	14.93	15.10	-3	4,092	-0.07%
2020/06/02	28	14.34	39	14.28	14.00	-11	3,795	-0.29%
2020/06/01	40	13.92	23	13.99	13.90	17	3,625	0.47%
2020/05/29	15	13.49	57	13.51	13.85	-42	3,439	-1.22%
2020/05/28	21	13.07	67.4	13.03	13.40	-46.4	3,164	-1.47%
2020/05/27	6	12.64	22	12.56	12.55	-16	2,975	-0.54%
2020/05/26	37	12.92	24	12.90	12.85	13	2,919	0.45%
2020/05/25	131	12.98	93	13.02	12.75	38	2,767	1.37%	大買/
2020/05/22	14	12.14	13	12.30	12.35	1	2,415	0.04%
2020/05/21	34	12.34	52	12.27	12.35	-18	2,298	-0.78%
2020/05/20	112.4	11.95	110	11.86	12.30	2.4	2,124	0.11%	大買/大賣/
2020/05/19	17	11.36	12	11.46	11.65	5	1,713	0.29%
2020/05/18	18	10.77	4	10.68	10.60	14	1,430	0.98%
2020/05/14	0	0.00	1	10.35	10.10	-1	1,206	-0.08%
2020/05/11	0	0.00	5	10.05	10.00	-5	1,112	-0.45%
2020/05/07	5	9.96	12	9.94	10.10	-7	1,076	-0.65%
2020/05/06	12	9.84	0	0.00	9.91	12	1,055	1.14%
2020/04/29	0	0.00	1	9.47	9.63	-1	1,023	-0.10%
2020/04/28	1	9.33	0	0.00	9.35	1	1,011	0.10%
2020/04/27	10	9.23	12	9.36	9.43	-2	1,039	-0.19%
2020/04/21	0	0.00	4	8.78	8.81	-4	1,001	-0.40%
2020/04/17	1	9.15	1	9.08	9.11	0	994	0.00%
2020/04/15	1	9.12	5	9.20	9.17	-4	1,001	-0.40%
2020/04/08	0	0.00	1	8.53	8.52	-1	1,071	-0.09%
2020/04/06	1	8.38	0	0.00	8.39	1	1,061	0.09%
2020/03/27	1	8.00	2	8.00	7.92	-1	1,064	-0.09%
2020/03/26	2	7.82	0	0.00	7.82	2	1,053	0.19%
2020/03/25	19	7.45	20	7.52	7.65	-1	1,044	-0.10%
2020/03/20	18	6.60	9	6.92	7.14	9	1,081	0.83%
2020/03/19	2	7.27	0	0.00	6.92	2	1,041	0.19%
2020/03/17	39	7.55	2	7.58	7.65	37	1,027	3.60%
2020/03/12	7	8.97	8	8.85	8.88	-1	965	-0.10%
2020/02/27	3	9.45	10	9.35	9.35	-7	928	-0.75%
2020/02/25	10	9.51	0	0.00	9.51	10	932	1.07%
2020/02/20	1	9.69	0	0.00	9.66	1	931	0.11%
2020/02/19	0	0.00	3	9.71	9.69	-3	934	-0.32%
2020/02/17	0	0.00	0	9.60	9.58	0	975	0.00%
2020/02/14	0	0.00	10	9.68	9.68	-10	977	-1.02%
2020/02/12	13	9.72	0	0.00	9.73	13	991	1.31%
2020/02/07	20	9.95	0	0.00	9.81	20	991	2.02%
2020/02/06	19	9.97	19	9.98	9.99	0	995	0.00%
2020/02/03	0	0.00	6	9.61	9.88	-6	994	-0.60%
2020/01/30	0	0.00	1	10.10	9.98	-1	963	-0.10%
2020/01/20	20	10.80	20	10.85	10.75	0	934	0.00%
2020/01/16	0	0.00	4	10.85	10.85	-4	937	-0.43%
2020/01/13	0.5	10.90	5	11.00	10.95	-4.5	953	-0.47%
2020/01/10	5	10.90	0	0.00	10.90	5	986	0.51%
2020/01/08	1	11.20	1	11.35	11.05	0	980	0.00%
2020/01/07	1	11.35	11	11.35	11.30	-10	968	-1.03%
2020/01/06	5	11.73	2	11.75	11.55	3	955	0.31%
2020/01/03	10	11.53	0	0.00	11.60	10	909	1.10%
2020/01/02	0	0.00	0.5	11.40	11.45	-0.5	888	-0.06%
2019/12/31	0	0.00	2	11.40	11.40	-2	876	-0.23%
2019/12/25	0	0.00	1	11.40	11.35	-1	937	-0.11%
2019/12/18	2	11.35	0	0.00	11.35	2	1,063	0.19%
2019/12/17	0	0.00	6	11.30	11.30	-6	1,099	-0.55%
2019/12/13	0	0.00	6	10.90	10.90	-6	1,315	-0.46%
2019/12/11	0	0.00	8	10.90	10.85	-8	1,857	-0.43%
2019/12/09	1	10.90	0	0.00	10.80	1	1,891	0.05%
2019/11/15	0	0.00	10	10.83	10.80	-10	2,056	-0.49%
2019/11/14	1	10.75	0	0.00	10.75	1	2,075	0.05%
2019/11/13	0	0.00	1	11.20	11.25	-1	2,052	-0.05%
2019/11/07	0	0.00	2	11.35	11.45	-2	2,095	-0.10%
2019/11/05	0	0.00	4	11.45	11.45	-4	2,078	-0.19%
2019/10/31	0	0.00	0.1	11.30	11.35	-0.1	2,064	0.00%
2019/10/23	0	0.00	5	11.45	11.45	-5	2,062	-0.24%
2019/10/22	0	0.00	5	11.40	11.40	-5	2,079	-0.24%
2019/10/21	0	0.00	12	11.35	11.35	-12	2,076	-0.58%
2019/10/18	20.6	11.32	4	11.35	11.40	16.6	2,069	0.80%
2019/10/16	0	0.00	5	11.03	11.10	-5	2,051	-0.24%
2019/10/15	4	11.05	0	0.00	11.10	4	2,041	0.20%
2019/10/14	0	0.00	8	11.10	11.10	-8	2,040	-0.39%
2019/10/08	1	11.15	5	11.15	11.15	-4	2,062	-0.19%
2019/10/03	0	0.00	5	11.00	11.05	-5	2,047	-0.24%
2019/10/01	2	11.28	0	0.00	11.20	2	2,063	0.10%
2019/09/27	17	11.17	0	0.00	11.10	17	2,025	0.84%
2019/09/26	3	11.35	0	0.00	11.35	3	2,005	0.15%
2019/09/24	7	11.54	0	0.00	11.50	7	1,984	0.35%
2019/09/23	3	11.77	1	11.90	11.65	2	1,933	0.10%
2019/09/20	0	0.00	20	11.90	11.90	-20	1,891	-1.06%
2019/09/19	5	12.06	12	11.99	11.95	-7	1,839	-0.38%
2019/09/18	64.6	12.26	23	12.29	12.35	41.6	1,765	2.36%
2019/09/17	25	11.92	18	12.03	12.00	7	1,591	0.44%
2019/09/16	41.5	12.07	44	12.13	12.15	-2.5	1,471	-0.17%
2019/09/12	1.5	11.05	0	0.00	11.05	1.5	1,056	0.14%
2019/09/11	6	11.15	0	0.00	11.10	6	1,035	0.58%
2019/09/09	0	0.00	2	11.10	10.95	-2	992	-0.20%
2019/09/06	2	11.00	0	0.00	11.00	2	979	0.20%
2019/09/05	1	11.10	3	11.10	11.05	-2	974	-0.21%
2019/09/04	0	0.00	22	11.05	11.10	-22	950	-2.31%
2019/09/03	2	11.00	1	10.95	11.00	1	933	0.11%
2019/08/30	4	10.79	0	0.00	10.75	4	911	0.44%
2019/08/28	0	0.00	2	10.50	10.50	-2	892	-0.22%
2019/08/26	1	10.55	0	0.00	10.55	1	902	0.11%
2019/08/23	0	0.00	2	10.70	10.75	-2	892	-0.22%
2019/08/21	1	10.75	0	0.00	10.80	1	962	0.10%
2019/08/20	2	10.80	0	0.00	10.85	2	989	0.20%
2019/08/15	0	0.00	2	10.45	10.50	-2	1,034	-0.19%
2019/08/14	2	10.75	1	10.70	10.55	1	1,073	0.09%
2019/07/30	1	10.30	0	0.00	10.50	1	1,374	0.07%
2019/07/29	5	10.35	0	0.00	10.30	5	1,372	0.36%
2019/07/26	0	0.00	10	10.25	10.25	-10	1,374	-0.73%
2019/07/19	12	10.76	12	10.80	10.80	0	1,348	0.00%
2019/07/16	0	0.00	110	10.91	10.85	-110	1,358	-8.09%	大賣/鉅額交易
2019/07/15	20	10.90	11	10.95	10.90	9	1,351	0.67%
2019/07/12	30	10.70	20	10.70	10.85	10	1,338	0.75%
2019/07/11	10	10.63	5	10.70	10.65	5	1,320	0.38%
2019/07/10	1	10.65	0	0.00	10.65	1	1,333	0.08%
2019/07/09	5	10.60	0	0.00	10.75	5	1,336	0.37%
2019/07/08	0	0.00	2	10.63	10.65	-2	1,339	-0.15%
2019/07/05	22	10.82	13	10.85	10.85	9	1,343	0.67%
2019/07/04	5	10.75	89	10.80	10.70	-84	1,353	-6.21%
2019/07/03	1	10.75	0	0.00	10.75	1	1,385	0.07%
2019/07/02	11	10.72	40	10.75	10.75	-29	1,394	-2.08%
2019/07/01	0	0.00	5	10.70	10.65	-5	1,392	-0.36%
2019/06/28	0	0.00	3	10.60	10.65	-3	1,385	-0.22%
2019/06/27	2	10.75	0	0.00	10.70	2	1,393	0.14%
2019/06/24	49	10.60	0	0.00	10.70	49	1,384	3.54%
2019/06/21	155	10.50	0	0.00	10.50	155	1,364	11.36%	大買/鉅額交易
2019/06/19	1	10.35	0	0.00	10.35	1	1,370	0.07%
2019/05/31	0	0.00	8	10.55	10.55	-8	1,407	-0.57%
2019/05/29	7	10.54	22	10.51	10.60	-15	1,391	-1.08%
2019/05/28	91	10.62	81	10.69	10.55	10	1,379	0.72%
2019/05/27	5	11.35	5	11.40	11.25	0	1,303	0.00%
2019/05/24	6	11.16	5	11.25	11.20	1	1,272	0.08%
2019/05/23	17	11.09	11	11.11	11.25	6	1,265	0.47%
2019/05/22	3	11.08	2	11.30	11.10	1	1,240	0.08%
2019/05/21	0	0.00	5	11.12	11.10	-5	1,204	-0.42%
2019/05/20	23	10.84	10	10.78	11.05	13	1,158	1.12%
2019/05/17	63	10.74	52	10.67	10.50	11	1,103	1.00%
2019/05/16	44	10.66	51	10.79	10.80	-7	1,060	-0.66%
2019/05/14	0	0.00	1	9.54	9.72	-1	874	-0.11%
2019/05/13	10	9.72	10	9.78	9.71	0	870	0.00%
2019/05/10	0	0.00	3	9.94	9.83	-3	876	-0.34%
2019/05/06	3	10.25	0	0.00	10.10	3	858	0.35%
2019/04/26	0	0.00	1	10.35	10.35	-1	848	-0.12%
2019/04/25	0	0.00	2	10.30	10.30	-2	843	-0.24%
2019/04/23	5	10.35	0	0.00	10.35	5	836	0.60%
2019/04/17	0	0.00	2	10.55	10.45	-2	843	-0.24%
2019/04/15	0	0.00	1	10.60	10.70	-1	826	-0.12%
2019/04/11	2	10.80	0	0.00	10.80	2	831	0.24%
2019/04/10	6	10.76	5	10.90	10.80	1	812	0.12%
2019/04/09	1	10.75	0	0.00	10.85	1	780	0.13%
2019/03/21	3	10.35	0	0.00	10.50	3	751	0.40%
2019/03/18	2	10.25	0	0.00	10.25	2	748	0.27%
2019/03/11	0	10.10	1	10.10	10.15	-1	848	-0.12%
2019/03/07	0	0.00	5	10.30	10.10	-5	870	-0.57%
2019/02/26	10	10.35	10	10.40	10.35	0	890	0.00%
2019/02/25	0	10.40	0	0.00	10.30	0	894	0.00%
2019/02/22	20	10.45	20	10.50	10.35	0	890	0.00%
2019/02/19	0	0.00	18	10.51	10.60	-18	885	-2.03%
2019/02/15	15	10.25	0	0.00	10.25	15	922	1.63%
2019/01/24	0	9.93	0	0.00	9.92	0	946	0.00%
2019/01/18	0	0.00	1	9.99	9.98	-1	994	-0.10%
2019/01/10	0	0.00	6	9.98	9.99	-6	1,194	-0.50%
2019/01/09	6	9.92	43	9.87	9.91	-37	1,221	-3.03%
2019/01/07	0	0.00	5	9.49	9.44	-5	1,238	-0.40%
2019/01/04	6	9.26	0	0.00	9.26	6	1,255	0.48%
2019/01/03	12	9.64	0	0.00	9.55	12	1,304	0.92%
2019/01/02	17	9.89	0	0.00	9.77	17	1,314	1.29%
2018/12/27	7	10.00	0	0.00	9.97	7	1,368	0.51%
2018/12/26	4	9.93	0	0.00	9.90	4	1,382	0.29%
2018/12/25	4	9.96	5	10.05	10.00	-1	1,397	-0.07%
2018/12/24	0	0.00	18	10.12	10.20	-18	1,408	-1.28%
2018/12/22	0	0.00	14	10.05	10.05	-14	1,428	-0.98%
2018/12/21	17	9.94	0	0.00	9.94	17	1,450	1.17%
2018/12/20	13	10.09	25	10.12	10.05	-12	1,469	-0.82%
2018/12/19	1	10.20	0	0.00	10.25	1	1,494	0.07%
2018/12/18	20	10.35	0	0.00	10.30	20	1,648	1.21%
2018/12/14	0	0.00	10	10.45	10.45	-10	1,724	-0.58%
2018/12/13	11	10.43	0	0.00	10.40	11	1,727	0.64%
2018/12/11	0	0.00	10	10.55	10.40	-10	1,725	-0.58%
2018/12/10	17	10.49	0	0.00	10.45	17	1,746	0.97%
2018/12/07	0	0.00	2	10.75	10.70	-2	1,755	-0.11%
2018/12/06	7	10.65	0	0.00	10.55	7	1,747	0.40%
2018/12/05	2	10.70	5	10.90	10.90	-3	1,737	-0.17%
2018/12/04	4	10.88	20	11.07	10.80	-16	1,746	-0.92%
2018/11/30	0	0.00	20	10.58	10.60	-20	1,706	-1.17%
2018/11/29	5	10.45	11	10.55	10.45	-6	1,717	-0.35%
2018/11/28	10	10.38	5	10.45	10.45	5	1,720	0.29%
2018/11/27	16	10.40	10	10.50	10.40	6	1,769	0.34%
2018/11/23	24	10.37	0	0.00	10.35	24	1,785	1.34%
2018/11/22	0	0.00	15	10.58	10.55	-15	1,786	-0.84%
2018/11/21	15	10.35	10	10.45	10.40	5	1,788	0.28%
2018/11/19	5	10.35	6	10.41	10.50	-1	1,857	-0.05%
2018/11/16	1	10.40	0	0.00	10.35	1	1,871	0.05%
2018/11/15	5	10.35	5	10.45	10.45	0	1,879	0.00%
2018/11/14	15	10.53	5	10.50	10.45	10	1,881	0.53%
2018/11/13	7	10.75	0	0.00	10.75	7	1,899	0.37%
2018/11/09	4	10.95	0	0.00	10.90	4	1,942	0.21%
2018/11/08	0	11.05	0	0.00	11.10	0	1,984	0.00%
2018/11/06	0	0.00	9	11.20	11.15	-9	2,126	-0.42%
2018/11/02	7	11.00	0	0.00	11.00	7	2,187	0.32%
2018/10/30	0	0.00	5	10.55	10.55	-5	2,296	-0.22%
2018/10/26	25	10.30	34	10.37	10.40	-9	2,304	-0.39%
2018/10/25	8	10.30	6	10.50	10.25	2	2,293	0.09%
2018/10/22	0	0.00	27	11.16	11.25	-27	2,232	-1.21%
2018/10/19	8	10.76	3	10.87	10.90	5	2,219	0.23%
2018/10/18	26	11.24	4	11.33	11.15	22	2,198	1.00%
2018/10/17	0	0.00	18	11.95	11.70	-18	2,171	-0.83%
2018/10/16	21	11.51	1	11.55	11.60	20	2,147	0.93%
2018/10/12	0	0.00	33	11.90	12.10	-33	2,128	-1.55%
2018/10/11	33	11.97	17	11.96	11.90	16	2,143	0.75%
2018/10/09	11	13.30	7	13.20	13.20	4	2,115	0.19%
2018/10/08	0	0.00	2	13.50	13.50	-2	2,108	-0.09%
2018/10/03	4	14.45	0	0.00	14.40	4	2,087	0.19%
2018/10/01	5	14.70	0	0.00	14.60	5	2,084	0.24%
2018/09/28	1	14.55	0	0.00	14.55	1	2,084	0.05%
2018/09/27	10	14.75	2	14.70	14.40	8	2,078	0.38%
2018/09/26	0	0.00	1	14.50	14.60	-1	2,070	-0.05%
2018/09/25	6	14.75	29	14.89	14.60	-23	2,074	-1.11%
2018/09/21	21	14.44	0	0.00	14.45	21	1,969	1.07%
2018/09/20	6	14.05	5	14.00	13.70	1	1,958	0.05%
2018/09/14	0	0.00	2	14.00	14.00	-2	2,090	-0.10%
2018/09/13	0	0.00	20	13.80	13.90	-20	2,083	-0.96%
2018/09/12	20	13.55	0	0.00	13.55	20	2,085	0.96%
2018/09/03	1	13.90	1	13.90	13.70	0	2,321	0.00%
2018/08/30	1	14.20	0	0.00	14.20	1	2,395	0.04%
2018/08/29	0	0.00	4	14.35	14.30	-4	2,409	-0.17%
2018/08/28	0	0.00	3	14.45	14.35	-3	2,500	-0.12%
2018/08/24	0	0.00	1	14.25	14.30	-1	2,559	-0.04%
2018/08/22	0	0.00	7	14.81	14.75	-7	2,655	-0.26%
2018/08/20	1	15.15	1	14.95	14.95	0	2,865	0.00%
2018/08/17	1	15.05	0	0.00	14.95	1	2,924	0.03%
2018/08/16	0	0.00	5	14.80	14.80	-5	3,392	-0.15%
2018/08/15	0	0.00	2	15.15	15.15	-2	3,934	-0.05%
2018/08/14	52	15.24	49	15.22	15.30	3	4,084	0.07%
2018/08/13	16	14.49	2	14.85	14.40	14	4,141	0.34%
2018/08/10	9	14.89	5	15.12	15.10	4	4,409	0.09%
2018/08/09	0	0.00	1	15.00	15.00	-1	4,480	-0.02%
2018/08/08	27	14.99	26	14.97	15.00	1	4,604	0.02%
2018/08/07	10	14.45	0	0.00	14.50	10	4,583	0.22%
2018/08/06	0	0.00	3	14.10	14.10	-3	4,617	-0.06%
2018/08/01	0	0.00	1	14.55	14.55	-1	4,879	-0.02%
2018/07/31	0	0.00	5	14.55	14.55	-5	4,978	-0.10%
2018/07/27	6	14.40	0	0.00	14.30	6	5,024	0.12%
2018/07/26	2	14.35	0	0.00	14.45	2	5,021	0.04%
2018/07/23	0	0.00	1	14.20	14.05	-1	5,026	-0.02%
2018/07/20	2	14.00	0	0.00	14.05	2	5,046	0.04%
2018/07/19	0	0.00	1	14.30	14.25	-1	5,067	-0.02%
2018/07/18	1	14.30	12	14.33	14.40	-11	5,094	-0.22%
2018/07/17	2	14.70	5	14.80	14.50	-3	5,096	-0.06%
2018/07/16	30	15.15	30	15.23	15.10	0	5,173	0.00%
2018/07/13	0	0.00	5	15.02	15.25	-5	5,226	-0.10%
2018/07/12	1	14.80	0	0.00	14.95	1	5,221	0.02%
2018/07/11	0	0.00	1	14.95	15.00	-1	5,229	-0.02%
2018/07/10	5	14.80	4	14.86	14.90	1	5,345	0.02%
2018/07/09	2	14.73	0	0.00	14.85	2	5,355	0.04%
2018/07/06	3	14.80	0	0.00	14.75	3	5,393	0.06%
2018/07/05	0	0.00	2	14.90	14.80	-2	5,390	-0.04%
2018/07/03	7	15.41	0	0.00	15.20	7	5,400	0.13%
2018/07/02	20	16.06	15	16.10	15.85	5	5,355	0.09%
2018/06/29	0	0.00	4	15.61	15.80	-4	5,306	-0.08%
2018/06/28	11	15.60	8	15.85	15.25	3	5,261	0.06%
2018/06/27	2	14.90	0	0.00	14.90	2	5,146	0.04%
2018/06/19	2	15.50	3	15.55	15.05	-1	5,069	-0.02%
2018/06/15	3	15.78	5	15.79	15.70	-2	5,048	-0.04%
2018/06/14	3	16.10	0	0.00	16.20	3	5,022	0.06%
2018/06/13	0	0.00	11	16.07	15.85	-11	4,974	-0.22%
2018/06/12	2	16.05	10	15.89	16.30	-8	4,942	-0.16%
2018/06/11	14	15.99	27	15.91	15.80	-13	4,903	-0.27%
2018/06/08	16	16.56	12	16.72	16.15	4	4,868	0.08%
2018/06/07	8	16.35	0	0.00	16.35	8	4,923	0.16%
2018/06/06	0	0.00	28	16.18	16.35	-28	4,912	-0.57%
2018/06/05	31	16.05	98	16.13	16.05	-67	5,007	-1.34%
2018/06/04	3	16.43	0	0.00	16.55	3	4,954	0.06%
2018/06/01	15	16.37	8	16.37	16.20	7	4,917	0.14%
2018/05/31	36	17.10	11	17.18	16.50	25	4,877	0.51%
2018/05/30	5	16.25	24	16.41	16.90	-19	4,793	-0.40%
2018/05/29	22	16.80	1	16.80	16.55	21	4,731	0.44%
2018/05/28	21	16.59	19	16.77	17.00	2	4,667	0.04%
2018/05/25	14	17.25	67	17.61	17.30	-53	4,522	-1.17%
2018/05/24	290	17.61	204	17.69	17.50	86	4,428	1.94%	大買/大賣/
2018/05/23	61	16.78	93	16.60	17.20	-32	3,961	-0.81%
2018/05/22	8	16.07	4	15.85	15.65	4	3,392	0.12%
2018/05/21	18	15.74	39	15.85	15.85	-21	3,215	-0.65%
2018/05/18	65	15.65	71	15.43	15.30	-6	3,075	-0.20%
2018/05/17	11	15.01	19	14.89	14.85	-8	2,781	-0.29%
2018/05/16	34	14.69	41	14.61	14.75	-7	2,686	-0.26%
2018/05/15	26	14.03	10	14.05	13.80	16	2,570	0.62%
2018/05/14	50	14.06	9	14.07	14.00	41	2,580	1.59%
2018/05/11	64	13.94	9	13.90	13.95	55	2,546	2.16%
2018/05/10	11	13.84	2	13.90	13.95	9	2,517	0.36%
2018/05/09	34	13.87	45	13.80	13.65	-11	2,483	-0.44%
2018/05/08	29	13.29	8	13.43	13.60	21	2,339	0.90%
2018/05/07	11	12.89	1	12.95	13.05	10	2,279	0.44%
2018/05/04	0	0.00	1	12.55	12.65	-1	2,303	-0.04%
2018/04/30	0	12.45	0	0.00	12.50	0	2,504	0.00%
2018/04/25	2	12.50	3	12.48	12.50	-1	2,600	-0.04%
2018/04/20	4	13.29	5	13.18	13.20	-1	2,674	-0.04%
2018/04/19	4	13.01	6	12.83	12.80	-2	2,630	-0.08%
2018/04/18	3	12.53	3	12.55	12.50	0	2,610	0.00%
2018/04/17	0	0.00	1	12.85	12.65	-1	2,645	-0.04%
2018/04/16	7	13.01	12	12.93	12.95	-5	2,672	-0.19%
2018/04/13	4	12.49	0	0.00	12.50	4	2,613	0.15%
2018/04/12	20	12.48	32	12.48	12.50	-12	2,624	-0.46%
2018/04/10	2	12.15	0	0.00	12.25	2	2,769	0.07%
2018/04/09	0	0.00	5	11.80	12.20	-5	2,866	-0.17%
2018/04/03	0	0.00	1	11.60	11.70	-1	2,900	-0.03%
2018/04/02	10	11.68	0	0.00	11.70	10	3,139	0.32%
2018/03/29	1	11.55	10	11.55	11.50	-9	4,032	-0.22%
2018/03/27	2	11.60	2	11.55	11.55	0	4,135	0.00%
2018/03/26	2	11.43	10	11.40	11.45	-8	4,243	-0.19%
2018/03/23	11	11.36	3	11.45	11.45	8	4,272	0.19%
2018/03/22	2	11.85	2	11.95	11.80	0	4,296	0.00%
2018/03/19	1	12.20	7	11.98	11.95	-6	4,469	-0.13%
2018/03/16	0	0.00	1	12.15	12.20	-1	4,540	-0.02%
2018/03/15	0	0.00	51	12.20	12.20	-51	4,619	-1.10%
2018/03/14	0	0.00	6	12.14	12.15	-6	4,788	-0.13%
2018/03/13	138	12.32	75	12.18	12.25	63	5,044	1.25%	大買/
2018/03/12	7	11.70	2	11.80	11.70	5	5,081	0.10%
2018/03/09	24	11.71	0	0.00	11.70	24	5,147	0.47%
2018/03/08	5	12.37	0	0.00	12.35	5	5,326	0.09%
2018/03/06	0	0.00	2	12.90	12.90	-2	5,818	-0.03%
2018/03/05	0	0.00	3	12.85	12.75	-3	6,002	-0.05%
2018/03/02	3	13.10	0	0.00	13.10	3	6,008	0.05%
2018/03/01	0	0.00	8	13.20	13.35	-8	6,067	-0.13%
2018/02/27	6	13.40	0	0.00	13.25	6	6,080	0.10%
2018/02/26	0	0.00	8	13.75	13.65	-8	6,073	-0.13%
2018/02/23	10	13.65	16	13.60	13.65	-6	6,113	-0.10%
2018/02/22	1	13.20	0	0.00	13.35	1	6,166	0.02%
2018/02/21	0	0.00	2	13.35	13.40	-2	6,232	-0.03%
2018/02/12	1	12.65	2	13.00	13.00	-1	6,287	-0.02%
2018/02/09	1	12.70	0	0.00	12.75	1	6,291	0.02%
2018/02/08	10	12.80	11	12.85	12.90	-1	6,317	-0.02%
2018/02/07	1	12.80	4	12.71	12.70	-3	6,354	-0.05%
2018/02/06	14	12.95	0	0.00	12.25	14	6,514	0.21%
2018/02/05	8	13.29	4	13.15	13.60	4	6,573	0.06%
2018/02/01	1	13.90	1	13.85	13.75	0	6,621	0.00%
2018/01/31	0	0.00	1	13.65	13.85	-1	6,611	-0.02%
2018/01/30	7	14.24	1	13.90	13.85	6	6,580	0.09%
2018/01/29	6	14.53	19	14.67	14.50	-13	6,585	-0.20%
2018/01/26	12	14.49	11	14.50	14.60	1	6,523	0.02%
2018/01/25	0	0.00	1	14.05	14.20	-1	6,373	-0.02%
2018/01/24	3	13.75	2	13.80	13.75	1	6,316	0.02%
2018/01/22	8	13.62	6	13.40	13.65	2	6,257	0.03%
2018/01/19	2	13.75	4	13.85	13.60	-2	6,288	-0.03%
2018/01/18	10	14.02	19	14.30	13.80	-9	6,204	-0.15%
2018/01/17	0	0.00	1	14.70	14.60	-1	6,098	-0.02%
2018/01/16	2	14.55	0	0.00	14.60	2	6,080	0.03%
2018/01/15	8	14.69	61	14.82	14.50	-53	6,042	-0.88%
2018/01/12	10	15.05	13	15.10	14.80	-3	5,999	-0.05%
2018/01/11	64	15.08	2	14.95	15.00	62	5,966	1.04%
2018/01/10	1	15.10	0	0.00	15.20	1	5,919	0.02%
2018/01/09	10	15.22	39	15.25	15.30	-29	5,880	-0.49%
2018/01/08	38	15.20	7	15.13	15.10	31	5,839	0.53%
2018/01/05	6	15.23	0	0.00	15.25	6	5,820	0.10%
2018/01/04	38	15.27	45	15.19	15.20	-7	5,797	-0.12%
2018/01/03	12	15.34	20	15.40	15.60	-8	5,686	-0.14%
2018/01/02	2	15.30	43	15.34	15.20	-41	5,603	-0.73%